649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,194600,638821910,15190,15190,15190,15190,239
|
|
20240408,194500,638821910,15190,15190,15190,15190,0
|
|
20240408,194400,638821910,15190,15190,15190,15190,0
|
|
20240408,194300,638821910,15190,15190,15190,15190,0
|
|
20240408,194200,638821910,15190,15190,15190,15190,0
|
|
20240408,194100,638821910,15190,15190,15190,15190,0
|
|
20240408,194000,638821910,15190,15190,15190,15190,0
|
|
20240408,193900,638821910,15190,15190,15190,15190,0
|
|
20240408,193800,638821910,15190,15190,15190,15190,0
|
|
20240408,193700,638821910,15190,15190,15190,15190,0
|
|
20240408,193600,638821910,15190,15190,15190,15190,0
|
|
20240408,193500,638821910,15190,15190,15190,15190,0
|
|
20240408,193400,638821910,15190,15190,15190,15190,0
|
|
20240408,193300,638821910,15190,15190,15190,15190,0
|
|
20240408,193200,638821910,15190,15190,15190,15190,0
|
|
20240408,193100,638821910,15190,15190,15190,15190,0
|
|
20240408,193000,638821910,15190,15190,15190,15190,0
|
|
20240408,192900,638821910,15190,15190,15190,15190,0
|
|
20240408,192800,638821910,15190,15190,15190,15190,0
|
|
20240408,192700,638821910,15190,15190,15190,15190,0
|
|
20240408,192600,638821910,15190,15190,15190,15190,0
|
|
20240408,192500,638821910,15190,15190,15190,15190,0
|
|
20240408,192400,638821910,15190,15190,15190,15190,0
|
|
20240408,192300,638821910,15190,15190,15190,15190,0
|
|
20240408,192200,638821910,15190,15190,15190,15190,0
|
|
20240408,192100,638821910,15190,15190,15190,15190,0
|
|
20240408,192000,638821910,15190,15190,15190,15190,0
|
|
20240408,191900,638821910,15190,15190,15190,15190,0
|
|
20240408,191800,638821910,15190,15190,15190,15190,0
|
|
20240408,191700,638821910,15190,15190,15190,15190,0
|
|
20240408,191600,638821910,15190,15190,15190,15190,239
|
|
20240408,191500,638821910,15190,15190,15190,15190,0
|
|
20240408,191400,638821910,15190,15190,15190,15190,0
|
|
20240408,191300,638821910,15190,15190,15190,15190,0
|
|
20240408,191200,638821910,15190,15190,15190,15190,0
|
|
20240408,191100,638821910,15190,15190,15190,15190,0
|
|
20240408,191000,638821910,15190,15190,15190,15190,0
|
|
20240408,190900,638821910,15190,15190,15190,15190,0
|
|
20240408,190800,638821910,15190,15190,15190,15190,0
|
|
20240408,190700,638821910,15190,15190,15190,15190,0
|
|
20240408,190600,638821910,15190,15190,15190,15190,0
|
|
20240408,190500,638821910,15190,15190,15190,15190,0
|
|
20240408,190400,638821910,15190,15190,15190,15190,0
|
|
20240408,190300,638821910,15190,15190,15190,15190,0
|
|
20240408,190200,638821910,15190,15190,15190,15190,0
|
|
20240408,190100,638821910,15190,15190,15190,15190,0
|
|
20240408,190000,638821910,15190,15190,15190,15190,0
|
|
20240408,185900,638821910,15190,15190,15190,15190,0
|
|
20240408,185800,638821910,15190,15190,15190,15190,0
|
|
20240408,185700,638821910,15190,15190,15190,15190,0
|
|
20240408,185600,638821910,15190,15190,15190,15190,0
|
|
20240408,185500,638821910,15190,15190,15190,15190,0
|
|
20240408,185400,638821910,15190,15190,15190,15190,0
|
|
20240408,185300,638821910,15190,15190,15190,15190,0
|
|
20240408,185200,638821910,15190,15190,15190,15190,0
|
|
20240408,185100,638821910,15190,15190,15190,15190,0
|
|
20240408,185000,638821910,15190,15190,15190,15190,0
|
|
20240408,184900,638821910,15190,15190,15190,15190,0
|
|
20240408,184800,638821910,15190,15190,15190,15190,0
|
|
20240408,184700,638821910,15190,15190,15190,15190,0
|
|
20240408,184600,638821910,15190,15190,15190,15190,239
|
|
20240408,184500,638821910,15190,15190,15190,15190,0
|
|
20240408,184400,638821910,15190,15190,15190,15190,0
|
|
20240408,184300,638821910,15190,15190,15190,15190,0
|
|
20240408,184200,638821910,15190,15190,15190,15190,0
|
|
20240408,184100,638821910,15190,15190,15190,15190,0
|
|
20240408,184000,638821910,15190,15190,15190,15190,0
|
|
20240408,183900,638821910,15190,15190,15190,15190,0
|
|
20240408,183800,638821910,15190,15190,15190,15190,0
|
|
20240408,183700,638821910,15190,15190,15190,15190,0
|
|
20240408,183600,638821910,15190,15190,15190,15190,0
|
|
20240408,183500,638821910,15190,15190,15190,15190,0
|
|
20240408,183400,638821910,15190,15190,15190,15190,0
|
|
20240408,183300,638821910,15190,15190,15190,15190,0
|
|
20240408,183200,638821910,15190,15190,15190,15190,0
|
|
20240408,183100,638821910,15190,15190,15190,15190,0
|
|
20240408,183000,638821910,15190,15190,15190,15190,0
|
|
20240408,182900,638821910,15190,15190,15190,15190,0
|
|
20240408,182800,638821910,15190,15190,15190,15190,0
|
|
20240408,182700,638821910,15190,15190,15190,15190,0
|
|
20240408,182600,638821910,15190,15190,15190,15190,0
|
|
20240408,182500,638821910,15190,15190,15190,15190,0
|
|
20240408,182400,638821910,15190,15190,15190,15190,0
|
|
20240408,182300,638821910,15190,15190,15190,15190,0
|
|
20240408,182200,638821910,15190,15190,15190,15190,0
|
|
20240408,182100,638821910,15190,15190,15190,15190,0
|
|
20240408,182000,638821910,15190,15190,15190,15190,0
|
|
20240408,181900,638821910,15190,15190,15190,15190,0
|
|
20240408,181800,638821910,15190,15190,15190,15190,0
|
|
20240408,181700,638821910,15190,15190,15190,15190,0
|
|
20240408,181600,638821910,15190,15190,15190,15190,239
|
|
20240408,181500,638821910,15190,15190,15190,15190,0
|
|
20240408,181400,638821910,15190,15190,15190,15190,0
|
|
20240408,181300,638821910,15190,15190,15190,15190,0
|
|
20240408,181200,638821910,15190,15190,15190,15190,0
|
|
20240408,181100,638821910,15190,15190,15190,15190,0
|
|
20240408,181000,638821910,15190,15190,15190,15190,0
|
|
20240408,180900,638821910,15190,15190,15190,15190,0
|
|
20240408,180800,638821910,15190,15190,15190,15190,0
|
|
20240408,180700,638821910,15190,15190,15190,15190,0
|
|
20240408,180600,638821910,15190,15190,15190,15190,0
|
|
20240408,180500,638821910,15190,15190,15190,15190,0
|
|
20240408,180400,638821910,15190,15190,15190,15190,0
|
|
20240408,180300,638821910,15190,15190,15190,15190,0
|
|
20240408,180200,638821910,15190,15190,15190,15190,0
|
|
20240408,180100,638821910,15190,15190,15190,15190,0
|
|
20240408,180000,638821910,15190,15190,15190,15190,0
|
|
20240408,175900,638821910,15190,15190,15190,15190,0
|
|
20240408,175800,638821910,15190,15190,15190,15190,0
|
|
20240408,175700,638821910,15190,15190,15190,15190,0
|
|
20240408,175600,638821910,15190,15190,15190,15190,0
|
|
20240408,175500,638821910,15190,15190,15190,15190,0
|
|
20240408,175400,638821910,15190,15190,15190,15190,0
|
|
20240408,175300,638821910,15190,15190,15190,15190,0
|
|
20240408,175200,638821910,15190,15190,15190,15190,0
|
|
20240408,175100,638821910,15190,15190,15190,15190,0
|
|
20240408,175000,638821910,15190,15190,15190,15190,0
|
|
20240408,174900,638821910,15190,15190,15190,15190,0
|
|
20240408,174800,638821910,15190,15190,15190,15190,0
|
|
20240408,174700,638821910,15190,15190,15190,15190,0
|
|
20240408,174600,638821910,15190,15190,15190,15190,239
|
|
20240408,174500,638821910,15190,15190,15190,15190,0
|
|
20240408,174400,638821910,15190,15190,15190,15190,0
|
|
20240408,174300,638821910,15190,15190,15190,15190,0
|
|
20240408,174200,638821910,15190,15190,15190,15190,0
|
|
20240408,174100,638821910,15190,15190,15190,15190,0
|
|
20240408,174000,638821910,15190,15190,15190,15190,0
|
|
20240408,173900,638821910,15190,15190,15190,15190,0
|
|
20240408,173800,638821910,15190,15190,15190,15190,0
|
|
20240408,173700,638821910,15190,15190,15190,15190,0
|
|
20240408,173600,638821910,15190,15190,15190,15190,0
|
|
20240408,173500,638821910,15190,15190,15190,15190,0
|
|
20240408,173400,638821910,15190,15190,15190,15190,0
|
|
20240408,173300,638821910,15190,15190,15190,15190,0
|
|
20240408,173200,638821910,15190,15190,15190,15190,0
|
|
20240408,173100,638821910,15190,15190,15190,15190,0
|
|
20240408,173000,638821910,15190,15190,15190,15190,0
|
|
20240408,172900,638821910,15190,15190,15190,15190,0
|
|
20240408,172800,638821910,15190,15190,15190,15190,0
|
|
20240408,172700,638821910,15190,15190,15190,15190,0
|
|
20240408,172600,638821910,15190,15190,15190,15190,0
|
|
20240408,172500,638821910,15190,15190,15190,15190,0
|
|
20240408,172400,638821910,15190,15190,15190,15190,0
|
|
20240408,172300,638821910,15190,15190,15190,15190,0
|
|
20240408,172200,638821910,15190,15190,15190,15190,0
|
|
20240408,172100,638821910,15190,15190,15190,15190,0
|
|
20240408,172000,638821910,15190,15190,15190,15190,0
|
|
20240408,171900,638821910,15190,15190,15190,15190,0
|
|
20240408,171800,638821910,15190,15190,15190,15190,0
|
|
20240408,171700,638821910,15190,15190,15190,15190,0
|
|
20240408,171600,638821910,15190,15190,15190,15190,239
|
|
20240408,171500,638821910,15190,15190,15190,15190,0
|
|
20240408,171400,638821910,15190,15190,15190,15190,0
|
|
20240408,171300,638821910,15190,15190,15190,15190,0
|
|
20240408,171200,638821910,15190,15190,15190,15190,0
|
|
20240408,171100,638821910,15190,15190,15190,15190,0
|
|
20240408,171000,638821910,15190,15190,15190,15190,0
|
|
20240408,170900,638821910,15190,15190,15190,15190,0
|
|
20240408,170800,638821910,15190,15190,15190,15190,0
|
|
20240408,170700,638821910,15190,15190,15190,15190,0
|
|
20240408,170600,638821910,15190,15190,15190,15190,0
|
|
20240408,170500,638821910,15190,15190,15190,15190,0
|
|
20240408,170400,638821910,15190,15190,15190,15190,0
|
|
20240408,170300,638821910,15190,15190,15190,15190,0
|
|
20240408,170200,638821910,15190,15190,15190,15190,0
|
|
20240408,170100,638821910,15190,15190,15190,15190,0
|
|
20240408,170000,638821910,15190,15190,15190,15190,0
|
|
20240408,165900,638821910,15190,15190,15190,15190,0
|
|
20240408,165800,638821910,15190,15190,15190,15190,0
|
|
20240408,165700,638821910,15190,15190,15190,15190,0
|
|
20240408,165600,638821910,15190,15190,15190,15190,0
|
|
20240408,165500,638821910,15190,15190,15190,15190,0
|
|
20240408,165400,638821910,15190,15190,15190,15190,0
|
|
20240408,165300,638821910,15190,15190,15190,15190,0
|
|
20240408,165200,638821910,15190,15190,15190,15190,0
|
|
20240408,165100,638821910,15190,15190,15190,15190,0
|
|
20240408,165000,638821910,15190,15190,15190,15190,0
|
|
20240408,164900,638821910,15190,15190,15190,15190,0
|
|
20240408,164800,638821910,15190,15190,15190,15190,0
|
|
20240408,164700,638821910,15190,15190,15190,15190,0
|
|
20240408,164600,638821910,15190,15190,15190,15190,239
|
|
20240408,164500,638821910,15190,15190,15190,15190,0
|
|
20240408,164400,638821910,15190,15190,15190,15190,0
|
|
20240408,164300,638821910,15190,15190,15190,15190,0
|
|
20240408,164200,638821910,15190,15190,15190,15190,0
|
|
20240408,164100,638821910,15190,15190,15190,15190,0
|
|
20240408,164000,638821910,15190,15190,15190,15190,0
|
|
20240408,163900,638821910,15190,15190,15190,15190,0
|
|
20240408,163800,638821910,15190,15190,15190,15190,0
|
|
20240408,163700,638821910,15190,15190,15190,15190,0
|
|
20240408,163600,638821910,15190,15190,15190,15190,0
|
|
20240408,163500,638821910,15190,15190,15190,15190,0
|
|
20240408,163400,638821910,15190,15190,15190,15190,0
|
|
20240408,163300,638821910,15190,15190,15190,15190,0
|
|
20240408,163200,638821910,15190,15190,15190,15190,0
|
|
20240408,163100,638821910,15190,15190,15190,15190,0
|
|
20240408,163000,638821910,15190,15190,15190,15190,0
|
|
20240408,162900,638821910,15190,15190,15190,15190,0
|
|
20240408,162800,638821910,15190,15190,15190,15190,0
|
|
20240408,162700,638821910,15190,15190,15190,15190,0
|
|
20240408,162600,638821910,15190,15190,15190,15190,0
|
|
20240408,162500,638821910,15190,15190,15190,15190,0
|
|
20240408,162400,638821910,15190,15190,15190,15190,0
|
|
20240408,162300,638821910,15190,15190,15190,15190,0
|
|
20240408,162200,638821910,15190,15190,15190,15190,0
|
|
20240408,162100,638821910,15190,15190,15190,15190,0
|
|
20240408,162000,638821910,15190,15190,15190,15190,0
|
|
20240408,161900,638821910,15190,15190,15190,15190,0
|
|
20240408,161800,638821910,15190,15190,15190,15190,0
|
|
20240408,161700,638821910,15190,15190,15190,15190,0
|
|
20240408,161600,638821910,15190,15190,15190,15190,239
|
|
20240408,161500,638821910,15190,15190,15190,15190,0
|
|
20240408,161400,638821910,15190,15190,15190,15190,0
|
|
20240408,161300,638821910,15190,15190,15190,15190,0
|
|
20240408,161200,638821910,15190,15190,15190,15190,0
|
|
20240408,161100,638821910,15190,15190,15190,15190,0
|
|
20240408,161000,638821910,15190,15190,15190,15190,0
|
|
20240408,160900,638821910,15190,15190,15190,15190,0
|
|
20240408,160800,638821910,15190,15190,15190,15190,0
|
|
20240408,160700,638821910,15190,15190,15190,15190,0
|
|
20240408,160600,638821910,15190,15190,15190,15190,0
|
|
20240408,160500,638821910,15190,15190,15190,15190,0
|
|
20240408,160400,638821910,15190,15190,15190,15190,0
|
|
20240408,160300,638821910,15190,15190,15190,15190,0
|
|
20240408,160200,638821910,15190,15190,15190,15190,0
|
|
20240408,160100,638821910,15190,15190,15190,15190,0
|
|
20240408,160000,638821910,15190,15190,15190,15190,0
|
|
20240408,155900,638821910,15190,15190,15190,15190,0
|
|
20240408,155800,638821910,15190,15190,15190,15190,0
|
|
20240408,155700,638821910,15190,15190,15190,15190,0
|
|
20240408,155600,638821910,15190,15190,15190,15190,0
|
|
20240408,155500,638821910,15190,15190,15190,15190,0
|
|
20240408,155400,638821910,15190,15190,15190,15190,0
|
|
20240408,155300,638821910,15190,15190,15190,15190,0
|
|
20240408,155200,638821910,15190,15190,15190,15190,0
|
|
20240408,155100,638821910,15190,15190,15190,15190,0
|
|
20240408,155000,638821910,15190,15190,15190,15190,0
|
|
20240408,154900,638821910,15190,15190,15190,15190,0
|
|
20240408,154800,638821910,15190,15190,15190,15190,0
|
|
20240408,154700,638821910,15190,15190,15190,15190,0
|
|
20240408,154600,638821910,15190,15190,15190,15190,239
|
|
20240408,154500,638821910,15190,15190,15190,15190,0
|
|
20240408,154400,638821910,15190,15190,15190,15190,0
|
|
20240408,154300,638821910,15190,15190,15190,15190,0
|
|
20240408,154200,638821910,15190,15190,15190,15190,0
|
|
20240408,154100,638821910,15190,15190,15190,15190,0
|
|
20240408,154000,638821910,15190,15190,15190,15190,0
|
|
20240408,153900,638821910,15190,15190,15190,15190,0
|
|
20240408,153800,638821910,15190,15190,15190,15190,0
|
|
20240408,153700,638821910,15190,15190,15190,15190,0
|
|
20240408,153600,638821910,15190,15190,15190,15190,0
|
|
20240408,153500,638821910,15190,15190,15190,15190,0
|
|
20240408,153400,638821910,15190,15190,15190,15190,0
|
|
20240408,153300,638821910,15190,15190,15190,15190,0
|
|
20240408,153200,638821910,15190,15190,15190,15190,0
|
|
20240408,153100,638821910,15190,15190,15190,15190,0
|
|
20240408,153000,638821910,15190,15190,15190,15190,239
|
|
20240408,152900,635191500,15130,15130,15130,15130,0
|
|
20240408,152800,635191500,15130,15130,15130,15130,0
|
|
20240408,152700,635191500,15130,15130,15130,15130,0
|
|
20240408,152600,635191500,15130,15130,15130,15130,0
|
|
20240408,152500,635191500,15130,15130,15130,15130,0
|
|
20240408,152400,635191500,15130,15130,15130,15130,0
|
|
20240408,152300,635191500,15130,15130,15130,15130,0
|
|
20240408,152200,635191500,15130,15130,15130,15130,0
|
|
20240408,152100,635191500,15130,15130,15130,15130,0
|
|
20240408,152000,635191500,15130,15130,15130,15130,0
|
|
20240408,151900,635191500,15130,15150,15190,15130,893
|
|
20240408,151800,621659720,15190,15150,15190,15150,49
|
|
20240408,151700,620916930,15160,15160,15160,15160,30
|
|
20240408,151600,620462130,15160,15160,15160,15160,16
|
|
20240408,151500,620219570,15190,15190,15190,15190,2
|
|
20240408,151400,620189190,15190,15190,15190,15190,1
|
|
20240408,151300,620174000,15160,15160,15160,15160,23
|
|
20240408,151200,619825320,15160,15160,15160,15160,0
|
|
20240408,151100,619825320,15160,15240,15240,15160,25
|
|
20240408,151000,619446220,15160,15160,15160,15160,0
|
|
20240408,150900,619446220,15160,15160,15160,15160,0
|
|
20240408,150800,619446220,15160,15160,15160,15160,1
|
|
20240408,150700,619431060,15240,15240,15240,15240,1
|
|
20240408,150600,619415820,15190,15190,15190,15190,1
|
|
20240408,150500,619400630,15190,15190,15190,15190,0
|
|
20240408,150400,619400630,15190,15190,15190,15190,1
|
|
20240408,150300,619385440,15190,15190,15190,15190,1
|
|
20240408,150200,619370250,15160,15160,15160,15160,22
|
|
20240408,150100,619036730,15160,15160,15160,15160,0
|
|
20240408,150000,619036730,15160,15160,15160,15160,11
|
|
20240408,145900,618869970,15240,15240,15240,15240,1
|
|
20240408,145800,618854730,15180,15180,15180,15180,16
|
|
20240408,145700,618611850,15250,15250,15250,15250,0
|
|
20240408,145600,618611850,15250,15200,15250,15200,16
|
|
20240408,145500,618368600,15230,15270,15270,15230,677
|
|
20240408,145400,608054240,15270,15240,15280,15240,44
|
|
20240408,145300,607383610,15240,15240,15240,15240,1
|
|
20240408,145200,607368370,15200,15200,15200,15200,0
|
|
20240408,145100,607368370,15200,15210,15220,15200,522
|
|
20240408,145000,599427430,15210,15240,15240,15210,338
|
|
20240408,144900,594276960,15280,15270,15280,15270,301
|
|
20240408,144800,589680680,15290,15290,15290,15290,1
|
|
20240408,144700,589665390,15280,15260,15280,15260,684
|
|
20240408,144600,579216550,15260,15260,15260,15260,48
|
|
20240408,144500,578484070,15260,15260,15260,15260,1
|
|
20240408,144400,578468810,15270,15270,15270,15270,0
|
|
20240408,144300,578468810,15270,15270,15270,15270,1
|
|
20240408,144200,578453540,15270,15270,15270,15270,1
|
|
20240408,144100,578438270,15270,15250,15270,15250,8
|
|
20240408,144000,578316150,15280,15280,15280,15280,0
|
|
20240408,143900,578316150,15280,15230,15280,15230,294
|
|
20240408,143800,573824580,15280,15240,15280,15240,2
|
|
20240408,143700,573794060,15280,15250,15280,15230,1936
|
|
20240408,143600,544287680,15250,15210,15250,15210,444
|
|
20240408,143500,537522120,15200,15210,15210,15200,25
|
|
20240408,143400,537142100,15210,15210,15210,15210,0
|
|
20240408,143300,537142100,15210,15200,15210,15200,10
|
|
20240408,143200,536990090,15200,15200,15200,15200,3
|
|
20240408,143100,536944490,15200,15200,15200,15200,495
|
|
20240408,143000,529420490,15200,15200,15200,15200,1
|
|
20240408,142900,529405290,15210,15210,15210,15210,0
|
|
20240408,142800,529405290,15210,15210,15210,15210,19
|
|
20240408,142700,529116300,15220,15220,15220,15220,0
|
|
20240408,142600,529116300,15220,15220,15220,15220,0
|
|
20240408,142500,529116300,15220,15220,15220,15220,1
|
|
20240408,142400,529101080,15220,15210,15220,15210,782
|
|
20240408,142300,517206850,15210,15210,15210,15210,0
|
|
20240408,142200,517206850,15210,15210,15210,15210,200
|
|
20240408,142100,514164850,15230,15150,15230,15150,94
|
|
20240408,142000,512737910,15160,15160,15160,15160,0
|
|
20240408,141900,512737910,15160,15160,15160,15160,9
|
|
20240408,141800,512601470,15160,15150,15160,15150,2
|
|
20240408,141700,512571160,15160,15170,15170,15160,140
|
|
20240408,141600,510447460,15170,15160,15170,15160,3
|
|
20240408,141500,510401970,15150,15150,15150,15150,22
|
|
20240408,141400,510068670,15180,15180,15180,15180,0
|
|
20240408,141300,510068670,15180,15180,15180,15180,0
|
|
20240408,141200,510068670,15180,15180,15180,15180,0
|
|
20240408,141100,510068670,15180,15180,15180,15180,10
|
|
20240408,141000,509916870,15180,15180,15180,15180,0
|
|
20240408,140900,509916870,15180,15180,15180,15180,1
|
|
20240408,140800,509901690,15160,15170,15170,15160,1322
|
|
20240408,140700,489859680,15180,15180,15180,15170,33
|
|
20240408,140600,489358970,15180,15200,15200,15180,842
|
|
20240408,140500,476570250,15200,15210,15210,15200,4
|
|
20240408,140400,476509430,15210,15210,15210,15210,20
|
|
20240408,140300,476205230,15210,15210,15210,15210,0
|
|
20240408,140200,476205230,15210,15210,15210,15210,0
|
|
20240408,140100,476205230,15210,15210,15210,15210,22
|
|
20240408,140000,475870610,15210,15210,15210,15210,0
|
|
20240408,135900,475870610,15210,15220,15220,15210,27
|
|
20240408,135800,475459930,15220,15220,15220,15220,105
|
|
20240408,135700,473861830,15230,15230,15230,15230,0
|
|
20240408,135600,473861830,15230,15220,15230,15220,12
|
|
20240408,135500,473679170,15230,15230,15230,15230,1
|
|
20240408,135400,473663940,15230,15230,15230,15230,92
|
|
20240408,135300,472262780,15240,15240,15240,15240,0
|
|
20240408,135200,472262780,15240,15240,15240,15240,0
|
|
20240408,135100,472262780,15240,15230,15240,15230,15
|
|
20240408,135000,472034270,15240,15240,15240,15240,0
|
|
20240408,134900,472034270,15240,15240,15240,15240,149
|
|
20240408,134800,469763510,15250,15250,15250,15250,0
|
|
20240408,134700,469763510,15250,15250,15250,15250,0
|
|
20240408,134600,469763510,15250,15250,15250,15250,77
|
|
20240408,134500,468589260,15250,15250,15250,15250,0
|
|
20240408,134400,468589260,15250,15250,15250,15250,99
|
|
20240408,134300,467079510,15280,15280,15280,15280,1
|
|
20240408,134200,467064230,15270,15270,15270,15270,0
|
|
20240408,134100,467064230,15270,15240,15270,15240,976
|
|
20240408,134000,452178740,15230,15210,15230,15210,341
|
|
20240408,133900,446987080,15230,15230,15230,15230,0
|
|
20240408,133800,446987080,15230,15220,15230,15200,112
|
|
20240408,133700,445283410,15240,15240,15240,15240,0
|
|
20240408,133600,445283410,15240,15240,15240,15240,0
|
|
20240408,133500,445283410,15240,15240,15240,15240,55
|
|
20240408,133400,444445210,15240,15240,15240,15240,30
|
|
20240408,133300,443988010,15240,15240,15240,15240,7
|
|
20240408,133200,443881330,15240,15240,15240,15240,0
|
|
20240408,133100,443881330,15240,15240,15240,15240,0
|
|
20240408,133000,443881330,15240,15250,15250,15240,216
|
|
20240408,132900,440589470,15250,15250,15250,15250,500
|
|
20240408,132800,432964470,15250,15250,15250,15250,0
|
|
20240408,132700,432964470,15250,15210,15250,15210,1340
|
|
20240408,132600,412546630,15200,15200,15200,15200,10
|
|
20240408,132500,412394630,15210,15210,15210,15210,1
|
|
20240408,132400,412379420,15220,15220,15220,15220,10
|
|
20240408,132300,412227220,15220,15220,15220,15220,0
|
|
20240408,132200,412227220,15220,15220,15220,15220,0
|
|
20240408,132100,412227220,15220,15220,15220,15220,5
|
|
20240408,132000,412151120,15230,15230,15230,15230,0
|
|
20240408,131900,412151120,15230,15230,15230,15230,1
|
|
20240408,131800,412135890,15230,15220,15230,15220,901
|
|
20240408,131700,398414440,15210,15210,15210,15210,0
|
|
20240408,131600,398414440,15210,15220,15220,15210,153
|
|
20240408,131500,396087030,15230,15230,15230,15230,3
|
|
20240408,131400,396041340,15230,15230,15230,15220,9
|
|
20240408,131300,395904300,15230,15230,15230,15230,66
|
|
20240408,131200,394899120,15250,15250,15250,15250,0
|
|
20240408,131100,394899120,15250,15250,15250,15250,11
|
|
20240408,131000,394731370,15240,15230,15240,15230,116
|
|
20240408,130900,392963690,15220,15200,15220,15200,373
|
|
20240408,130800,387290960,15190,15190,15190,15190,11
|
|
20240408,130700,387123870,15200,15200,15200,15200,0
|
|
20240408,130600,387123870,15200,15200,15200,15200,1
|
|
20240408,130500,387108670,15190,15190,15190,15190,0
|
|
20240408,130400,387108670,15190,15190,15190,15190,0
|
|
20240408,130300,387108670,15190,15200,15200,15190,14
|
|
20240408,130200,386895960,15190,15190,15190,15190,0
|
|
20240408,130100,386895960,15190,15190,15190,15190,0
|
|
20240408,130000,386895960,15190,15190,15190,15190,0
|
|
20240408,125900,386895960,15190,15190,15190,15190,4
|
|
20240408,125800,386835200,15190,15190,15190,15190,38
|
|
20240408,125700,386257980,15190,15190,15190,15190,5
|
|
20240408,125600,386182030,15190,15190,15190,15190,4
|
|
20240408,125500,386121270,15190,15190,15190,15190,9
|
|
20240408,125400,385984560,15190,15190,15190,15190,11
|
|
20240408,125300,385817470,15190,15190,15190,15190,4
|
|
20240408,125200,385756710,15190,15190,15190,15190,20
|
|
20240408,125100,385452910,15200,15190,15200,15190,28
|
|
20240408,125000,385027350,15190,15190,15190,15190,8
|
|
20240408,124900,384905830,15200,15190,15200,15190,5
|
|
20240408,124800,384829870,15190,15190,15190,15190,24
|
|
20240408,124700,384465310,15190,15190,15190,15190,17
|
|
20240408,124600,384207080,15190,15190,15190,15190,9
|
|
20240408,124500,384070370,15190,15190,15190,15190,4
|
|
20240408,124400,384009610,15190,15190,15190,15190,4
|
|
20240408,124300,383948850,15190,15200,15200,15190,135
|
|
20240408,124200,381896890,15200,15200,15200,15200,4
|
|
20240408,124100,381836090,15200,15200,15200,15200,4
|
|
20240408,124000,381775290,15230,15230,15230,15230,0
|
|
20240408,123900,381775290,15230,15200,15230,15200,15
|
|
20240408,123800,381547260,15230,15200,15230,15200,9
|
|
20240408,123700,381410430,15200,15200,15200,15200,4
|
|
20240408,123600,381349630,15240,15240,15240,15240,0
|
|
20240408,123500,381349630,15240,15240,15240,15240,3
|
|
20240408,123400,381303910,15240,15200,15240,15200,6
|
|
20240408,123300,381212670,15200,15180,15200,15180,244
|
|
20240408,123200,377507010,15170,15170,15170,15170,8
|
|
20240408,123100,377385650,15170,15180,15180,15170,13
|
|
20240408,123000,377188350,15190,15190,15190,15190,10
|
|
20240408,122900,377036450,15190,15190,15190,15190,1
|
|
20240408,122800,377021260,15170,15170,15170,15170,122
|
|
20240408,122700,375170520,15170,15170,15170,15170,1
|
|
20240408,122600,375155350,15170,15160,15170,15160,15
|
|
20240408,122500,374927940,15160,15160,15160,15160,5
|
|
20240408,122400,374852140,15160,15160,15160,15160,8
|
|
20240408,122300,374730860,15160,15160,15160,15160,4
|
|
20240408,122200,374670220,15160,15160,15160,15160,5
|
|
20240408,122100,374594420,15160,15160,15160,15160,22
|
|
20240408,122000,374260900,15160,15160,15160,15160,5
|
|
20240408,121900,374185100,15160,15160,15160,15160,9
|
|
20240408,121800,374048660,15160,15170,15170,15160,4
|
|
20240408,121700,373988010,15160,15160,15160,15160,8
|
|
20240408,121600,373866730,15170,15170,15170,15170,1
|
|
20240408,121500,373851560,15160,15160,15160,15160,11
|
|
20240408,121400,373684800,15160,15160,15160,15160,4
|
|
20240408,121300,373624160,15170,15170,15170,15170,1042
|
|
20240408,121200,357817020,15180,15180,15180,15180,1
|
|
20240408,121100,357801840,15180,15180,15180,15180,6
|
|
20240408,121000,357710760,15170,15180,15180,15170,110
|
|
20240408,120900,356041230,15180,15170,15180,15170,5
|
|
20240408,120800,355965370,15170,15170,15170,15170,6
|
|
20240408,120700,355874350,15170,15170,15170,15170,4
|
|
20240408,120600,355813670,15170,15170,15170,15170,17
|
|
20240408,120500,355555780,15170,15180,15180,15170,19
|
|
20240408,120400,355267540,15170,15170,15170,15170,4
|
|
20240408,120300,355206860,15180,15180,15180,15180,2
|
|
20240408,120200,355176500,15180,15180,15180,15180,0
|
|
20240408,120100,355176500,15180,15170,15180,15170,41
|
|
20240408,120000,354554160,15170,15170,15170,15170,14
|
|
20240408,115900,354341780,15170,15170,15170,15170,8
|
|
20240408,115800,354220420,15170,15170,15170,15170,7
|
|
20240408,115700,354114230,15170,15170,15170,15170,9
|
|
20240408,115600,353977700,15170,15170,15170,15170,5
|
|
20240408,115500,353901850,15170,15180,15180,15170,9
|
|
20240408,115400,353765300,15180,15170,15180,15170,17
|
|
20240408,115300,353507300,15180,15170,15180,15170,14
|
|
20240408,115200,353294850,15170,15170,15170,15170,13
|
|
20240408,115100,353097640,15170,15170,15170,15170,5
|
|
20240408,115000,353021790,15170,15180,15180,15170,4
|
|
20240408,114900,352961100,15170,15180,15180,15170,10
|
|
20240408,114800,352809390,15170,15170,15170,15170,12
|
|
20240408,114700,352627350,15170,15170,15170,15170,4
|
|
20240408,114600,352566670,15180,15170,15180,15170,7
|
|
20240408,114500,352460470,15170,15180,15180,15170,8
|
|
20240408,114400,352339100,15180,15170,15180,15170,6
|
|
20240408,114300,352248070,15170,15170,15170,15170,7
|
|
20240408,114200,352141880,15170,15170,15170,15170,4
|
|
20240408,114100,352081200,15170,15170,15180,15170,12
|
|
20240408,114000,351899150,15170,15170,15170,15170,1
|
|
20240408,113900,351883980,15170,15170,15170,15170,1
|
|
20240408,113800,351868810,15170,15170,15170,15170,3
|
|
20240408,113700,351823300,15180,15180,15180,15180,1
|
|
20240408,113600,351808120,15170,15170,15170,15170,3
|
|
20240408,113500,351762610,15170,15170,15170,15170,2
|
|
20240408,113400,351732270,15170,15170,15170,15170,1
|
|
20240408,113300,351717100,15170,15170,15170,15170,3
|
|
20240408,113200,351671590,15170,15170,15170,15170,0
|
|
20240408,113100,351671590,15170,15180,15180,15170,53
|
|
20240408,113000,350867080,15180,15180,15180,15180,85
|
|
20240408,112900,349576780,15190,15180,15190,15180,5
|
|
20240408,112800,349500870,15180,15170,15180,15170,2
|
|
20240408,112700,349470520,15170,15170,15170,15170,116
|
|
20240408,112600,347710800,15160,15160,15160,15160,3
|
|
20240408,112500,347665320,15160,15170,15170,15160,2
|
|
20240408,112400,347634990,15170,15160,15170,15160,4
|
|
20240408,112300,347574340,15160,15160,15160,15160,1
|
|
20240408,112200,347559180,15170,15170,15170,15170,1
|
|
20240408,112100,347544010,15160,15160,15160,15160,3
|
|
20240408,112000,347498530,15160,15160,15160,15160,1
|
|
20240408,111900,347483370,15160,15160,15160,15160,3
|
|
20240408,111800,347437890,15160,15160,15160,15160,1
|
|
20240408,111700,347422730,15160,15160,15160,15160,1
|
|
20240408,111600,347407570,15160,15160,15160,15160,2
|
|
20240408,111500,347377250,15160,15160,15160,15160,2
|
|
20240408,111400,347346930,15160,15160,15160,15160,3
|
|
20240408,111300,347301450,15160,15160,15160,15160,81
|
|
20240408,111200,346073490,15160,15160,15160,15160,2
|
|
20240408,111100,346043170,15160,15160,15170,15160,1691
|
|
20240408,111000,320407510,15160,15160,15180,15160,1981
|
|
20240408,110900,290375150,15150,15150,15150,15150,3
|
|
20240408,110800,290329700,15150,15150,15150,15150,19
|
|
20240408,110700,290041850,15150,15150,15150,15150,3
|
|
20240408,110600,289996400,15150,15150,15150,15150,10
|
|
20240408,110500,289844900,15140,15140,15140,15140,1
|
|
20240408,110400,289829760,15140,15140,15140,15140,3
|
|
20240408,110300,289784340,15140,15140,15140,15140,1
|
|
20240408,110200,289769200,15140,15140,15140,15140,3
|
|
20240408,110100,289723780,15140,15140,15140,15140,0
|
|
20240408,110000,289723780,15140,15140,15140,15140,4
|
|
20240408,105900,289663220,15140,15140,15140,15140,1
|
|
20240408,105800,289648080,15140,15140,15140,15140,1
|
|
20240408,105700,289632940,15140,15140,15140,15140,2
|
|
20240408,105600,289602660,15140,15140,15140,15140,1
|
|
20240408,105500,289587520,15150,15190,15190,15150,3
|
|
20240408,105400,289542020,15170,15150,15170,15150,600
|
|
20240408,105300,280443210,15140,15190,15190,15140,1055
|
|
20240408,105200,264448780,15190,15190,15190,15190,3
|
|
20240408,105100,264403210,15190,15190,15190,15190,2
|
|
20240408,105000,264372830,15140,15240,15240,15140,3
|
|
20240408,104900,264327310,15170,15170,15170,15170,0
|
|
20240408,104800,264327310,15170,15140,15170,15130,463
|
|
20240408,104700,257308290,15140,15110,15140,15110,487
|
|
20240408,104600,249941170,15120,15110,15120,15110,702
|
|
20240408,104500,239326950,15110,15120,15120,15110,3
|
|
20240408,104400,239281600,15110,15110,15110,15110,10
|
|
20240408,104300,239130500,15110,15110,15110,15100,14
|
|
20240408,104200,238918990,15110,15100,15110,15100,201
|
|
20240408,104100,235881890,15100,15100,15100,15100,2
|
|
20240408,104000,235851690,15100,15110,15110,15100,52
|
|
20240408,103900,235065980,15100,15100,15100,15100,53
|
|
20240408,103800,234265680,15100,15100,15100,15100,3
|
|
20240408,103700,234220380,15100,15100,15100,15100,211
|
|
20240408,103600,231034280,15100,15100,15100,15100,3
|
|
20240408,103500,230988980,15120,15120,15120,15120,0
|
|
20240408,103400,230988980,15120,15100,15120,15100,49
|
|
20240408,103300,230248310,15110,15110,15110,15110,123
|
|
20240408,103200,228389780,15110,15110,15110,15110,1
|
|
20240408,103100,228374670,15110,15110,15110,15110,3
|
|
20240408,103000,228329340,15120,15120,15120,15120,1
|
|
20240408,102900,228314220,15120,15120,15120,15120,1
|
|
20240408,102800,228299100,15120,15120,15120,15120,22
|
|
20240408,102700,227966460,15120,15120,15120,15120,1
|
|
20240408,102600,227951340,15120,15130,15130,15120,18
|
|
20240408,102500,227679140,15120,15120,15120,15120,0
|
|
20240408,102400,227679140,15120,15120,15120,15120,3
|
|
20240408,102300,227633780,15120,15130,15130,15120,3
|
|
20240408,102200,227588400,15130,15130,15130,15120,14
|
|
20240408,102100,227376590,15130,15120,15130,15120,13
|
|
20240408,102000,227179930,15120,15120,15120,15120,12
|
|
20240408,101900,226998490,15120,15120,15130,15120,48
|
|
20240408,101800,226272410,15140,15160,15160,15120,1582
|
|
20240408,101700,202316330,15160,15160,15160,15160,1
|
|
20240408,101600,202301170,15160,15160,15160,15160,53
|
|
20240408,101500,201497690,15160,15160,15160,15160,1
|
|
20240408,101400,201482530,15160,15180,15180,15160,597
|
|
20240408,101300,192425710,15190,15180,15190,15180,67
|
|
20240408,101200,191408430,15190,15200,15200,15180,1127
|
|
20240408,101100,174289270,15210,15210,15210,15210,68
|
|
20240408,101000,173254990,15210,15210,15210,15210,18
|
|
20240408,100900,172981210,15220,15210,15220,15200,773
|
|
20240408,100800,161227200,15220,15210,15220,15210,119
|
|
20240408,100700,159416460,15210,15210,15210,15210,77
|
|
20240408,100600,158245290,15220,15220,15220,15220,8
|
|
20240408,100500,158123530,15240,15240,15240,15240,10
|
|
20240408,100400,157971130,15240,15250,15250,15240,60
|
|
20240408,100300,157056170,15250,15240,15250,15240,132
|
|
20240408,100200,155043180,15240,15240,15240,15240,2
|
|
20240408,100100,155012700,15240,15240,15240,15240,1068
|
|
20240408,100000,138736380,15260,15250,15260,15250,3
|
|
20240408,095900,138690620,15270,15250,15270,15250,61
|
|
20240408,095800,137760350,15280,15280,15280,15280,0
|
|
20240408,095700,137760350,15280,15280,15280,15280,2
|
|
20240408,095600,137729790,15280,15280,15280,15280,0
|
|
20240408,095500,137729790,15280,15280,15280,15280,0
|
|
20240408,095400,137729790,15280,15280,15280,15280,0
|
|
20240408,095300,137729790,15280,15280,15280,15280,0
|
|
20240408,095200,137729790,15280,15280,15280,15280,0
|
|
20240408,095100,137729790,15280,15280,15280,15280,14
|
|
20240408,095000,137515870,15280,15280,15280,15280,1000
|
|
20240408,094900,122235870,15250,15250,15250,15250,10
|
|
20240408,094800,122083370,15250,15250,15250,15250,0
|
|
20240408,094700,122083370,15250,15250,15250,15250,1
|
|
20240408,094600,122068120,15250,15260,15260,15250,40
|
|
20240408,094500,121458030,15270,15260,15270,15260,50
|
|
20240408,094400,120694890,15240,15250,15250,15240,51
|
|
20240408,094300,119917370,15280,15280,15280,15280,0
|
|
20240408,094200,119917370,15280,15280,15280,15280,1
|
|
20240408,094100,119902090,15260,15280,15280,15260,35
|
|
20240408,094000,119367890,15280,15280,15280,15280,0
|
|
20240408,093900,119367890,15280,15300,15300,15270,190
|
|
20240408,093800,116465000,15300,15300,15300,15300,0
|
|
20240408,093700,116465000,15300,15300,15300,15300,0
|
|
20240408,093600,116465000,15300,15300,15300,15300,1
|
|
20240408,093500,116449700,15280,15280,15280,15280,0
|
|
20240408,093400,116449700,15280,15280,15280,15280,1
|
|
20240408,093300,116434420,15280,15280,15280,15280,1
|
|
20240408,093200,116419140,15300,15290,15300,15290,54
|
|
20240408,093100,115593460,15310,15310,15310,15310,6
|
|
20240408,093000,115501600,15310,15310,15310,15310,0
|
|
20240408,092900,115501600,15310,15310,15310,15310,1
|
|
20240408,092800,115486290,15310,15310,15310,15310,0
|
|
20240408,092700,115486290,15310,15310,15310,15310,29
|
|
20240408,092600,115042300,15320,15320,15320,15320,0
|
|
20240408,092500,115042300,15320,15320,15320,15320,0
|
|
20240408,092400,115042300,15320,15330,15330,15320,290
|
|
20240408,092300,110599250,15330,15330,15330,15310,225
|
|
20240408,092200,107150020,15310,15360,15370,15310,587
|
|
20240408,092100,98147940,15360,15340,15360,15340,10
|
|
20240408,092000,97994360,15340,15340,15340,15340,44
|
|
20240408,091900,97319400,15370,15370,15370,15370,0
|
|
20240408,091800,97319400,15370,15370,15370,15370,0
|
|
20240408,091700,97319400,15370,15370,15370,15370,7
|
|
20240408,091600,97211810,15370,15360,15370,15360,20
|
|
20240408,091500,96904570,15360,15360,15360,15360,0
|
|
20240408,091400,96904570,15360,15360,15360,15360,0
|
|
20240408,091300,96904570,15360,15350,15360,15350,87
|
|
20240408,091200,95569110,15370,15370,15370,15370,2
|
|
20240408,091100,95538370,15340,15340,15340,15340,0
|
|
20240408,091000,95538370,15340,15340,15340,15340,0
|
|
20240408,090900,95538370,15340,15340,15340,15340,205
|
|
20240408,090800,92393670,15340,15340,15340,15340,0
|
|
20240408,090700,92393670,15340,15340,15340,15340,0
|
|
20240408,090600,92393670,15340,15380,15380,15340,2
|
|
20240408,090500,92362950,15390,15390,15390,15390,0
|
|
20240408,090400,92362950,15390,15390,15390,15390,4515
|
|
20240408,090300,22877100,15390,15390,15390,15390,0
|
|
20240408,090200,22877100,15390,15390,15390,15390,0
|
|
20240408,090100,22877100,15390,15390,15390,15390,2
|
|
20240408,090000,22846320,15390,15250,15390,15250,1498
|