650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194700,1008689470,14710,14710,14710,14710,1737
|
|
20240409,194600,1008689470,14710,14710,14710,14710,0
|
|
20240409,194500,1008689470,14710,14710,14710,14710,0
|
|
20240409,194400,1008689470,14710,14710,14710,14710,0
|
|
20240409,194300,1008689470,14710,14710,14710,14710,0
|
|
20240409,194200,1008689470,14710,14710,14710,14710,0
|
|
20240409,194100,1008689470,14710,14710,14710,14710,0
|
|
20240409,194000,1008689470,14710,14710,14710,14710,0
|
|
20240409,193900,1008689470,14710,14710,14710,14710,0
|
|
20240409,193800,1008689470,14710,14710,14710,14710,0
|
|
20240409,193700,1008689470,14710,14710,14710,14710,0
|
|
20240409,193600,1008689470,14710,14710,14710,14710,0
|
|
20240409,193500,1008689470,14710,14710,14710,14710,0
|
|
20240409,193400,1008689470,14710,14710,14710,14710,0
|
|
20240409,193300,1008689470,14710,14710,14710,14710,0
|
|
20240409,193200,1008689470,14710,14710,14710,14710,0
|
|
20240409,193100,1008689470,14710,14710,14710,14710,0
|
|
20240409,193000,1008689470,14710,14710,14710,14710,0
|
|
20240409,192900,1008689470,14710,14710,14710,14710,0
|
|
20240409,192800,1008689470,14710,14710,14710,14710,0
|
|
20240409,192700,1008689470,14710,14710,14710,14710,0
|
|
20240409,192600,1008689470,14710,14710,14710,14710,0
|
|
20240409,192500,1008689470,14710,14710,14710,14710,0
|
|
20240409,192400,1008689470,14710,14710,14710,14710,0
|
|
20240409,192300,1008689470,14710,14710,14710,14710,0
|
|
20240409,192200,1008689470,14710,14710,14710,14710,0
|
|
20240409,192100,1008689470,14710,14710,14710,14710,0
|
|
20240409,192000,1008689470,14710,14710,14710,14710,0
|
|
20240409,191900,1008689470,14710,14710,14710,14710,0
|
|
20240409,191800,1008689470,14710,14710,14710,14710,0
|
|
20240409,191700,1008689470,14710,14710,14710,14710,1737
|
|
20240409,191600,1008689470,14710,14710,14710,14710,0
|
|
20240409,191500,1008689470,14710,14710,14710,14710,0
|
|
20240409,191400,1008689470,14710,14710,14710,14710,0
|
|
20240409,191300,1008689470,14710,14710,14710,14710,0
|
|
20240409,191200,1008689470,14710,14710,14710,14710,0
|
|
20240409,191100,1008689470,14710,14710,14710,14710,0
|
|
20240409,191000,1008689470,14710,14710,14710,14710,0
|
|
20240409,190900,1008689470,14710,14710,14710,14710,0
|
|
20240409,190800,1008689470,14710,14710,14710,14710,0
|
|
20240409,190700,1008689470,14710,14710,14710,14710,0
|
|
20240409,190600,1008689470,14710,14710,14710,14710,0
|
|
20240409,190500,1008689470,14710,14710,14710,14710,0
|
|
20240409,190400,1008689470,14710,14710,14710,14710,0
|
|
20240409,190300,1008689470,14710,14710,14710,14710,0
|
|
20240409,190200,1008689470,14710,14710,14710,14710,0
|
|
20240409,190100,1008689470,14710,14710,14710,14710,0
|
|
20240409,190000,1008689470,14710,14710,14710,14710,0
|
|
20240409,185900,1008689470,14710,14710,14710,14710,0
|
|
20240409,185800,1008689470,14710,14710,14710,14710,0
|
|
20240409,185700,1008689470,14710,14710,14710,14710,0
|
|
20240409,185600,1008689470,14710,14710,14710,14710,0
|
|
20240409,185500,1008689470,14710,14710,14710,14710,0
|
|
20240409,185400,1008689470,14710,14710,14710,14710,0
|
|
20240409,185300,1008689470,14710,14710,14710,14710,0
|
|
20240409,185200,1008689470,14710,14710,14710,14710,0
|
|
20240409,185100,1008689470,14710,14710,14710,14710,0
|
|
20240409,185000,1008689470,14710,14710,14710,14710,0
|
|
20240409,184900,1008689470,14710,14710,14710,14710,0
|
|
20240409,184800,1008689470,14710,14710,14710,14710,0
|
|
20240409,184700,1008689470,14710,14710,14710,14710,1737
|
|
20240409,184600,1008689470,14710,14710,14710,14710,0
|
|
20240409,184500,1008689470,14710,14710,14710,14710,0
|
|
20240409,184400,1008689470,14710,14710,14710,14710,0
|
|
20240409,184300,1008689470,14710,14710,14710,14710,0
|
|
20240409,184200,1008689470,14710,14710,14710,14710,0
|
|
20240409,184100,1008689470,14710,14710,14710,14710,0
|
|
20240409,184000,1008689470,14710,14710,14710,14710,0
|
|
20240409,183900,1008689470,14710,14710,14710,14710,0
|
|
20240409,183800,1008689470,14710,14710,14710,14710,0
|
|
20240409,183700,1008689470,14710,14710,14710,14710,0
|
|
20240409,183600,1008689470,14710,14710,14710,14710,0
|
|
20240409,183500,1008689470,14710,14710,14710,14710,0
|
|
20240409,183400,1008689470,14710,14710,14710,14710,0
|
|
20240409,183300,1008689470,14710,14710,14710,14710,0
|
|
20240409,183200,1008689470,14710,14710,14710,14710,0
|
|
20240409,183100,1008689470,14710,14710,14710,14710,0
|
|
20240409,183000,1008689470,14710,14710,14710,14710,0
|
|
20240409,182900,1008689470,14710,14710,14710,14710,0
|
|
20240409,182800,1008689470,14710,14710,14710,14710,0
|
|
20240409,182700,1008689470,14710,14710,14710,14710,0
|
|
20240409,182600,1008689470,14710,14710,14710,14710,0
|
|
20240409,182500,1008689470,14710,14710,14710,14710,0
|
|
20240409,182400,1008689470,14710,14710,14710,14710,0
|
|
20240409,182300,1008689470,14710,14710,14710,14710,0
|
|
20240409,182200,1008689470,14710,14710,14710,14710,0
|
|
20240409,182100,1008689470,14710,14710,14710,14710,0
|
|
20240409,182000,1008689470,14710,14710,14710,14710,0
|
|
20240409,181900,1008689470,14710,14710,14710,14710,0
|
|
20240409,181800,1008689470,14710,14710,14710,14710,0
|
|
20240409,181700,1008689470,14710,14710,14710,14710,1737
|
|
20240409,181600,1008689470,14710,14710,14710,14710,0
|
|
20240409,181500,1008689470,14710,14710,14710,14710,0
|
|
20240409,181400,1008689470,14710,14710,14710,14710,0
|
|
20240409,181300,1008689470,14710,14710,14710,14710,0
|
|
20240409,181200,1008689470,14710,14710,14710,14710,0
|
|
20240409,181100,1008689470,14710,14710,14710,14710,0
|
|
20240409,181000,1008689470,14710,14710,14710,14710,0
|
|
20240409,180900,1008689470,14710,14710,14710,14710,0
|
|
20240409,180800,1008689470,14710,14710,14710,14710,0
|
|
20240409,180700,1008689470,14710,14710,14710,14710,0
|
|
20240409,180600,1008689470,14710,14710,14710,14710,0
|
|
20240409,180500,1008689470,14710,14710,14710,14710,0
|
|
20240409,180400,1008689470,14710,14710,14710,14710,0
|
|
20240409,180300,1008689470,14710,14710,14710,14710,0
|
|
20240409,180200,1008689470,14710,14710,14710,14710,0
|
|
20240409,180100,1008689470,14710,14710,14710,14710,0
|
|
20240409,180000,1008689470,14710,14710,14710,14710,0
|
|
20240409,175900,1008689470,14710,14710,14710,14710,0
|
|
20240409,175800,1008689470,14710,14710,14710,14710,0
|
|
20240409,175700,1008689470,14710,14710,14710,14710,0
|
|
20240409,175600,1008689470,14710,14710,14710,14710,0
|
|
20240409,175500,1008689470,14710,14710,14710,14710,0
|
|
20240409,175400,1008689470,14710,14710,14710,14710,0
|
|
20240409,175300,1008689470,14710,14710,14710,14710,0
|
|
20240409,175200,1008689470,14710,14710,14710,14710,0
|
|
20240409,175100,1008689470,14710,14710,14710,14710,0
|
|
20240409,175000,1008689470,14710,14710,14710,14710,0
|
|
20240409,174900,1008689470,14710,14710,14710,14710,0
|
|
20240409,174800,1008689470,14710,14710,14710,14710,0
|
|
20240409,174700,1008689470,14710,14710,14710,14710,1737
|
|
20240409,174600,1008689470,14710,14710,14710,14710,0
|
|
20240409,174500,1008689470,14710,14710,14710,14710,0
|
|
20240409,174400,1008689470,14710,14710,14710,14710,0
|
|
20240409,174300,1008689470,14710,14710,14710,14710,0
|
|
20240409,174200,1008689470,14710,14710,14710,14710,0
|
|
20240409,174100,1008689470,14710,14710,14710,14710,0
|
|
20240409,174000,1008689470,14710,14710,14710,14710,0
|
|
20240409,173900,1008689470,14710,14710,14710,14710,0
|
|
20240409,173800,1008689470,14710,14710,14710,14710,0
|
|
20240409,173700,1008689470,14710,14710,14710,14710,0
|
|
20240409,173600,1008689470,14710,14710,14710,14710,0
|
|
20240409,173500,1008689470,14710,14710,14710,14710,0
|
|
20240409,173400,1008689470,14710,14710,14710,14710,0
|
|
20240409,173300,1008689470,14710,14710,14710,14710,0
|
|
20240409,173200,1008689470,14710,14710,14710,14710,0
|
|
20240409,173100,1008689470,14710,14710,14710,14710,0
|
|
20240409,173000,1008689470,14710,14710,14710,14710,0
|
|
20240409,172900,1008689470,14710,14710,14710,14710,0
|
|
20240409,172800,1008689470,14710,14710,14710,14710,0
|
|
20240409,172700,1008689470,14710,14710,14710,14710,0
|
|
20240409,172600,1008689470,14710,14710,14710,14710,0
|
|
20240409,172500,1008689470,14710,14710,14710,14710,0
|
|
20240409,172400,1008689470,14710,14710,14710,14710,0
|
|
20240409,172300,1008689470,14710,14710,14710,14710,0
|
|
20240409,172200,1008689470,14710,14710,14710,14710,0
|
|
20240409,172100,1008689470,14710,14710,14710,14710,0
|
|
20240409,172000,1008689470,14710,14710,14710,14710,0
|
|
20240409,171900,1008689470,14710,14710,14710,14710,0
|
|
20240409,171800,1008689470,14710,14710,14710,14710,0
|
|
20240409,171700,1008689470,14710,14710,14710,14710,1737
|
|
20240409,171600,1008689470,14710,14710,14710,14710,0
|
|
20240409,171500,1008689470,14710,14710,14710,14710,0
|
|
20240409,171400,1008689470,14710,14710,14710,14710,0
|
|
20240409,171300,1008689470,14710,14710,14710,14710,0
|
|
20240409,171200,1008689470,14710,14710,14710,14710,0
|
|
20240409,171100,1008689470,14710,14710,14710,14710,0
|
|
20240409,171000,1008689470,14710,14710,14710,14710,0
|
|
20240409,170900,1008689470,14710,14710,14710,14710,0
|
|
20240409,170800,1008689470,14710,14710,14710,14710,0
|
|
20240409,170700,1008689470,14710,14710,14710,14710,0
|
|
20240409,170600,1008689470,14710,14710,14710,14710,0
|
|
20240409,170500,1008689470,14710,14710,14710,14710,0
|
|
20240409,170400,1008689470,14710,14710,14710,14710,0
|
|
20240409,170300,1008689470,14710,14710,14710,14710,0
|
|
20240409,170200,1008689470,14710,14710,14710,14710,0
|
|
20240409,170100,1008689470,14710,14710,14710,14710,0
|
|
20240409,170000,1008689470,14710,14710,14710,14710,0
|
|
20240409,165900,1008689470,14710,14710,14710,14710,0
|
|
20240409,165800,1008689470,14710,14710,14710,14710,0
|
|
20240409,165700,1008689470,14710,14710,14710,14710,0
|
|
20240409,165600,1008689470,14710,14710,14710,14710,0
|
|
20240409,165500,1008689470,14710,14710,14710,14710,0
|
|
20240409,165400,1008689470,14710,14710,14710,14710,0
|
|
20240409,165300,1008689470,14710,14710,14710,14710,0
|
|
20240409,165200,1008689470,14710,14710,14710,14710,0
|
|
20240409,165100,1008689470,14710,14710,14710,14710,0
|
|
20240409,165000,1008689470,14710,14710,14710,14710,0
|
|
20240409,164900,1008689470,14710,14710,14710,14710,0
|
|
20240409,164800,1008689470,14710,14710,14710,14710,0
|
|
20240409,164700,1008689470,14710,14710,14710,14710,1737
|
|
20240409,164600,1008689470,14710,14710,14710,14710,0
|
|
20240409,164500,1008689470,14710,14710,14710,14710,0
|
|
20240409,164400,1008689470,14710,14710,14710,14710,0
|
|
20240409,164300,1008689470,14710,14710,14710,14710,0
|
|
20240409,164200,1008689470,14710,14710,14710,14710,0
|
|
20240409,164100,1008689470,14710,14710,14710,14710,0
|
|
20240409,164000,1008689470,14710,14710,14710,14710,0
|
|
20240409,163900,1008689470,14710,14710,14710,14710,0
|
|
20240409,163800,1008689470,14710,14710,14710,14710,0
|
|
20240409,163700,1008689470,14710,14710,14710,14710,0
|
|
20240409,163600,1008689470,14710,14710,14710,14710,0
|
|
20240409,163500,1008689470,14710,14710,14710,14710,0
|
|
20240409,163400,1008689470,14710,14710,14710,14710,0
|
|
20240409,163300,1008689470,14710,14710,14710,14710,0
|
|
20240409,163200,1008689470,14710,14710,14710,14710,0
|
|
20240409,163100,1008689470,14710,14710,14710,14710,0
|
|
20240409,163000,1008689470,14710,14710,14710,14710,0
|
|
20240409,162900,1008689470,14710,14710,14710,14710,0
|
|
20240409,162800,1008689470,14710,14710,14710,14710,0
|
|
20240409,162700,1008689470,14710,14710,14710,14710,0
|
|
20240409,162600,1008689470,14710,14710,14710,14710,0
|
|
20240409,162500,1008689470,14710,14710,14710,14710,0
|
|
20240409,162400,1008689470,14710,14710,14710,14710,0
|
|
20240409,162300,1008689470,14710,14710,14710,14710,0
|
|
20240409,162200,1008689470,14710,14710,14710,14710,0
|
|
20240409,162100,1008689470,14710,14710,14710,14710,0
|
|
20240409,162000,1008689470,14710,14710,14710,14710,0
|
|
20240409,161900,1008689470,14710,14710,14710,14710,0
|
|
20240409,161800,1008689470,14710,14710,14710,14710,0
|
|
20240409,161700,1008689470,14710,14710,14710,14710,1737
|
|
20240409,161600,1008689470,14710,14710,14710,14710,0
|
|
20240409,161500,1008689470,14710,14710,14710,14710,0
|
|
20240409,161400,1008689470,14710,14710,14710,14710,0
|
|
20240409,161300,1008689470,14710,14710,14710,14710,0
|
|
20240409,161200,1008689470,14710,14710,14710,14710,0
|
|
20240409,161100,1008689470,14710,14710,14710,14710,0
|
|
20240409,161000,1008689470,14710,14710,14710,14710,0
|
|
20240409,160900,1008689470,14710,14710,14710,14710,0
|
|
20240409,160800,1008689470,14710,14710,14710,14710,0
|
|
20240409,160700,1008689470,14710,14710,14710,14710,0
|
|
20240409,160600,1008689470,14710,14710,14710,14710,0
|
|
20240409,160500,1008689470,14710,14710,14710,14710,0
|
|
20240409,160400,1008689470,14710,14710,14710,14710,0
|
|
20240409,160300,1008689470,14710,14710,14710,14710,0
|
|
20240409,160200,1008689470,14710,14710,14710,14710,0
|
|
20240409,160100,1008689470,14710,14710,14710,14710,0
|
|
20240409,160000,1008689470,14710,14710,14710,14710,0
|
|
20240409,155900,1008689470,14710,14710,14710,14710,0
|
|
20240409,155800,1008689470,14710,14710,14710,14710,0
|
|
20240409,155700,1008689470,14710,14710,14710,14710,0
|
|
20240409,155600,1008689470,14710,14710,14710,14710,0
|
|
20240409,155500,1008689470,14710,14710,14710,14710,0
|
|
20240409,155400,1008689470,14710,14710,14710,14710,0
|
|
20240409,155300,1008689470,14710,14710,14710,14710,0
|
|
20240409,155200,1008689470,14710,14710,14710,14710,0
|
|
20240409,155100,1008689470,14710,14710,14710,14710,0
|
|
20240409,155000,1008689470,14710,14710,14710,14710,0
|
|
20240409,154900,1008689470,14710,14710,14710,14710,0
|
|
20240409,154800,1008689470,14710,14710,14710,14710,0
|
|
20240409,154700,1008689470,14710,14710,14710,14710,1737
|
|
20240409,154600,1008689470,14710,14710,14710,14710,0
|
|
20240409,154500,1008689470,14710,14710,14710,14710,0
|
|
20240409,154400,1008689470,14710,14710,14710,14710,0
|
|
20240409,154300,1008689470,14710,14710,14710,14710,0
|
|
20240409,154200,1008689470,14710,14710,14710,14710,0
|
|
20240409,154100,1008689470,14710,14710,14710,14710,0
|
|
20240409,154000,1008689470,14710,14710,14710,14710,0
|
|
20240409,153900,1008689470,14710,14710,14710,14710,0
|
|
20240409,153800,1008689470,14710,14710,14710,14710,0
|
|
20240409,153700,1008689470,14710,14710,14710,14710,0
|
|
20240409,153600,1008689470,14710,14710,14710,14710,0
|
|
20240409,153500,1008689470,14710,14710,14710,14710,0
|
|
20240409,153400,1008689470,14710,14710,14710,14710,0
|
|
20240409,153300,1008689470,14710,14710,14710,14710,0
|
|
20240409,153200,1008689470,14710,14710,14710,14710,0
|
|
20240409,153100,1008689470,14710,14710,14710,14710,0
|
|
20240409,153000,1008689470,14710,14710,14710,14710,1737
|
|
20240409,152900,983138200,14800,14800,14800,14800,0
|
|
20240409,152800,983138200,14800,14800,14800,14800,0
|
|
20240409,152700,983138200,14800,14800,14800,14800,0
|
|
20240409,152600,983138200,14800,14800,14800,14800,0
|
|
20240409,152500,983138200,14800,14800,14800,14800,0
|
|
20240409,152400,983138200,14800,14800,14800,14800,0
|
|
20240409,152300,983138200,14800,14800,14800,14800,0
|
|
20240409,152200,983138200,14800,14800,14800,14800,0
|
|
20240409,152100,983138200,14800,14800,14800,14800,0
|
|
20240409,152000,983138200,14800,14800,14800,14800,0
|
|
20240409,151900,983138200,14800,14750,14800,14750,58
|
|
20240409,151800,982282630,14750,14760,14760,14750,23
|
|
20240409,151700,981943220,14760,14760,14760,14760,0
|
|
20240409,151600,981943220,14760,14750,14760,14750,31
|
|
20240409,151500,981485720,14750,14770,14770,14750,10
|
|
20240409,151400,981338160,14760,14760,14760,14750,57
|
|
20240409,151300,980497210,14760,14770,14770,14760,3
|
|
20240409,151200,980452910,14770,14770,14770,14770,2
|
|
20240409,151100,980423370,14760,14770,14770,14760,36
|
|
20240409,151000,979891930,14760,14770,14770,14760,2
|
|
20240409,150900,979862400,14760,14760,14760,14760,39
|
|
20240409,150800,979286760,14760,14760,14760,14750,49
|
|
20240409,150700,978563530,14760,14770,14770,14760,168
|
|
20240409,150600,976083830,14770,14770,14770,14770,2
|
|
20240409,150500,976054290,14760,14770,14770,14760,96
|
|
20240409,150400,974637320,14770,14790,14790,14770,164
|
|
20240409,150300,972214980,14790,14790,14790,14790,4
|
|
20240409,150200,972155820,14790,14790,14790,14790,3
|
|
20240409,150100,972111450,14790,14790,14790,14790,2
|
|
20240409,150000,972081870,14790,14770,14790,14770,2
|
|
20240409,145900,972052310,14770,14790,14790,14770,98
|
|
20240409,145800,970604830,14770,14770,14770,14770,1
|
|
20240409,145700,970590060,14790,14770,14790,14770,2
|
|
20240409,145600,970560500,14790,14790,14790,14790,3
|
|
20240409,145500,970516130,14770,14790,14790,14770,215
|
|
20240409,145400,967340320,14790,14800,14820,14790,4280
|
|
20240409,145300,903993460,14810,14810,14810,14810,4
|
|
20240409,145200,903934220,14800,14810,14810,14800,19
|
|
20240409,145100,903653010,14810,14810,14810,14800,113
|
|
20240409,145000,901980590,14800,14810,14810,14800,2
|
|
20240409,144900,901950980,14800,14810,14810,14800,20
|
|
20240409,144800,901654960,14810,14810,14810,14810,12
|
|
20240409,144700,901477240,14800,14810,14810,14800,13
|
|
20240409,144600,901284720,14810,14810,14810,14800,70
|
|
20240409,144500,900248700,14800,14800,14800,14800,100
|
|
20240409,144400,898768700,14810,14810,14810,14810,2
|
|
20240409,144300,898739080,14810,14810,14810,14810,2
|
|
20240409,144200,898709460,14810,14810,14810,14810,3
|
|
20240409,144100,898665030,14810,14810,14810,14800,4
|
|
20240409,144000,898605800,14810,14810,14810,14810,3
|
|
20240409,143900,898561370,14810,14800,14810,14800,4
|
|
20240409,143800,898502160,14800,14790,14800,14790,436
|
|
20240409,143700,892051360,14790,14800,14800,14790,617
|
|
20240409,143600,882925910,14800,14790,14800,14790,90
|
|
20240409,143500,881594800,14800,14800,14800,14800,3
|
|
20240409,143400,881550400,14800,14800,14800,14800,14
|
|
20240409,143300,881343200,14800,14790,14800,14790,23
|
|
20240409,143200,881003020,14800,14790,14800,14790,2
|
|
20240409,143100,880973430,14790,14800,14800,14790,101
|
|
20240409,143000,879479630,14790,14800,14800,14790,7
|
|
20240409,142900,879376080,14800,14800,14800,14800,2
|
|
20240409,142800,879346480,14800,14800,14800,14800,2
|
|
20240409,142700,879316880,14800,14790,14800,14790,5
|
|
20240409,142600,879242890,14790,14790,14790,14790,441
|
|
20240409,142500,872720500,14780,14780,14780,14770,503
|
|
20240409,142400,865286320,14760,14780,14780,14760,33
|
|
20240409,142300,864798910,14770,14780,14780,14770,20
|
|
20240409,142200,864503500,14780,14770,14780,14770,137
|
|
20240409,142100,862480000,14770,14760,14770,14760,27
|
|
20240409,142000,862081460,14760,14760,14760,14760,50
|
|
20240409,141900,861343460,14760,14760,14760,14760,2
|
|
20240409,141800,861313940,14760,14760,14760,14760,2
|
|
20240409,141700,861284420,14740,14750,14750,14740,17
|
|
20240409,141600,861033680,14740,14750,14750,14740,13
|
|
20240409,141500,860842040,14750,14750,14750,14750,7
|
|
20240409,141400,860738790,14740,14740,14740,14740,21
|
|
20240409,141300,860429250,14730,14740,14740,14730,471
|
|
20240409,141200,853489190,14750,14750,14750,14750,2
|
|
20240409,141100,853459690,14750,14750,14750,14740,70
|
|
20240409,141000,852427200,14750,14750,14750,14750,1043
|
|
20240409,140900,837042950,14750,14770,14770,14750,2284
|
|
20240409,140800,803344910,14770,14770,14770,14770,13
|
|
20240409,140700,803152900,14770,14770,14770,14770,1
|
|
20240409,140600,803138130,14770,14770,14770,14770,193
|
|
20240409,140500,800287520,14780,14770,14780,14770,10
|
|
20240409,140400,800139810,14780,14780,14780,14780,179
|
|
20240409,140300,797494190,14790,14780,14790,14780,8
|
|
20240409,140200,797375940,14780,14780,14790,14780,18
|
|
20240409,140100,797109880,14790,14790,14790,14780,10
|
|
20240409,140000,796962060,14780,14780,14780,14780,1
|
|
20240409,135900,796947280,14790,14780,14790,14770,40
|
|
20240409,135800,796356370,14770,14780,14780,14770,4
|
|
20240409,135700,796297260,14780,14780,14780,14780,2
|
|
20240409,135600,796267700,14780,14770,14780,14770,772
|
|
20240409,135500,784865250,14770,14760,14770,14760,10
|
|
20240409,135400,784717640,14770,14770,14770,14770,11
|
|
20240409,135300,784555170,14760,14760,14770,14760,35
|
|
20240409,135200,784038550,14760,14770,14770,14760,12
|
|
20240409,135100,783861410,14760,14760,14760,14760,10
|
|
20240409,135000,783713810,14770,14760,14770,14760,13
|
|
20240409,134900,783521920,14770,14760,14770,14760,71
|
|
20240409,134800,782473860,14770,14770,14770,14770,3
|
|
20240409,134700,782429550,14770,14770,14770,14770,17
|
|
20240409,134600,782178460,14770,14780,14780,14770,23
|
|
20240409,134500,781838740,14780,14780,14780,14780,2
|
|
20240409,134400,781809180,14770,14780,14780,14770,305
|
|
20240409,134300,777304280,14780,14780,14780,14780,2
|
|
20240409,134200,777274720,14780,14790,14790,14780,7
|
|
20240409,134100,777171250,14780,14790,14790,14780,29
|
|
20240409,134000,776742600,14780,14800,14820,14770,2011
|
|
20240409,133900,747014200,14800,14810,14820,14800,76
|
|
20240409,133800,745888640,14800,14790,14800,14790,44
|
|
20240409,133700,745237720,14810,14810,14810,14810,2
|
|
20240409,133600,745208100,14810,14810,14810,14810,3
|
|
20240409,133500,745163670,14810,14830,14830,14810,91
|
|
20240409,133400,743815940,14830,14830,14830,14810,4
|
|
20240409,133300,743756640,14830,14830,14830,14830,3
|
|
20240409,133200,743712150,14830,14820,14830,14820,124
|
|
20240409,133100,741874410,14810,14820,14820,14790,14
|
|
20240409,133000,741667080,14790,14790,14810,14790,1963
|
|
20240409,132900,712624170,14790,14800,14800,14790,120
|
|
20240409,132800,710849360,14800,14800,14800,14800,13
|
|
20240409,132700,710656960,14810,14790,14810,14790,39
|
|
20240409,132600,710080110,14790,14810,14810,14790,20
|
|
20240409,132500,709784290,14810,14810,14810,14800,81
|
|
20240409,132400,708584780,14810,14810,14810,14810,3
|
|
20240409,132300,708540350,14810,14800,14810,14800,385
|
|
20240409,132200,702842340,14790,14800,14800,14790,131
|
|
20240409,132100,700904840,14800,14800,14800,14800,2
|
|
20240409,132000,700875240,14790,14800,14800,14790,433
|
|
20240409,131900,694469620,14800,14820,14820,14800,309
|
|
20240409,131800,689893820,14820,14820,14820,14820,1
|
|
20240409,131700,689879000,14820,14810,14820,14810,81
|
|
20240409,131600,688679370,14820,14820,14820,14820,3
|
|
20240409,131500,688634910,14820,14820,14820,14820,13
|
|
20240409,131400,688442250,14820,14810,14820,14810,130
|
|
20240409,131300,686515770,14810,14820,14820,14810,13
|
|
20240409,131200,686323230,14810,14820,14820,14810,12
|
|
20240409,131100,686145490,14820,14820,14820,14820,103
|
|
20240409,131000,684619030,14820,14820,14820,14820,98
|
|
20240409,130900,683166670,14820,14820,14820,14820,1
|
|
20240409,130800,683151850,14820,14820,14820,14820,1
|
|
20240409,130700,683137030,14810,14810,14820,14810,25
|
|
20240409,130600,682766770,14810,14810,14810,14810,58
|
|
20240409,130500,681907790,14810,14810,14810,14810,2
|
|
20240409,130400,681878170,14810,14810,14810,14800,78
|
|
20240409,130300,680723010,14820,14820,14820,14820,2
|
|
20240409,130200,680693370,14820,14810,14820,14800,792
|
|
20240409,130100,668965730,14810,14810,14810,14810,5
|
|
20240409,130000,668891680,14810,14810,14810,14810,75
|
|
20240409,125900,667780930,14810,14820,14820,14810,324
|
|
20240409,125800,662982470,14820,14860,14860,14810,3127
|
|
20240409,125700,616638890,14860,14860,14860,14860,3
|
|
20240409,125600,616594310,14860,14870,14870,14860,3
|
|
20240409,125500,616549720,14870,14870,14870,14870,1
|
|
20240409,125400,616534850,14860,14860,14860,14860,48
|
|
20240409,125300,615821570,14870,14870,14870,14870,12
|
|
20240409,125200,615643130,14870,14870,14870,14860,18
|
|
20240409,125100,615375630,14870,14860,14870,14860,20
|
|
20240409,125000,615078410,14850,14870,14870,14850,3
|
|
20240409,124900,615033820,14860,14880,14880,14850,27
|
|
20240409,124800,614632530,14880,14880,14880,14880,2
|
|
20240409,124700,614602770,14870,14870,14870,14870,99
|
|
20240409,124600,613130640,14860,14860,14860,14860,9
|
|
20240409,124500,612996900,14860,14870,14870,14850,91
|
|
20240409,124400,611645320,14870,14870,14870,14870,2
|
|
20240409,124300,611615580,14870,14870,14870,14870,2
|
|
20240409,124200,611585840,14870,14860,14870,14860,2
|
|
20240409,124100,611556110,14860,14850,14860,14850,35
|
|
20240409,124000,611036020,14860,14850,14860,14850,22
|
|
20240409,123900,610709110,14870,14850,14880,14850,5
|
|
20240409,123800,610634790,14850,14880,14880,14850,3
|
|
20240409,123700,610590180,14880,14880,14880,14880,1
|
|
20240409,123600,610575300,14880,14850,14880,14850,441
|
|
20240409,123500,604025440,14850,14850,14850,14850,295
|
|
20240409,123400,599644690,14850,14850,14850,14850,6
|
|
20240409,123300,599555590,14850,14850,14850,14850,10
|
|
20240409,123200,599407090,14850,14860,14860,14840,1128
|
|
20240409,123100,582665850,14880,14880,14880,14880,2
|
|
20240409,123000,582636090,14880,14880,14880,14860,76
|
|
20240409,122900,581505230,14880,14880,14880,14880,3
|
|
20240409,122800,581460590,14880,14890,14890,14860,359
|
|
20240409,122700,576120830,14880,14880,14880,14880,678
|
|
20240409,122600,566032190,14900,14880,14900,14880,35
|
|
20240409,122500,565510710,14900,14900,14900,14900,2
|
|
20240409,122400,565480910,14900,14890,14900,14880,68
|
|
20240409,122300,564468100,14900,14890,14900,14890,2
|
|
20240409,122200,564438310,14890,14900,14900,14890,22
|
|
20240409,122100,564110720,14890,14900,14900,14890,34
|
|
20240409,122000,563604340,14900,14900,14900,14900,1
|
|
20240409,121900,563589440,14900,14900,14900,14900,2
|
|
20240409,121800,563559640,14900,14900,14900,14900,4
|
|
20240409,121700,563500040,14890,14900,14910,14890,1477
|
|
20240409,121600,541493470,14910,14900,14910,14900,1021
|
|
20240409,121500,526280360,14910,14910,14920,14910,106
|
|
20240409,121400,524699880,14920,14910,14920,14910,2
|
|
20240409,121300,524670050,14920,14920,14920,14920,2
|
|
20240409,121200,524640210,14910,14920,14920,14910,201
|
|
20240409,121100,521643290,14910,14920,14920,14910,2
|
|
20240409,121000,521613460,14920,14940,14940,14910,146
|
|
20240409,120900,519434090,14940,14930,14940,14930,10
|
|
20240409,120800,519284780,14930,14930,14930,14930,9
|
|
20240409,120700,519150410,14940,14930,14940,14930,11
|
|
20240409,120600,518986160,14940,14940,14940,14930,13
|
|
20240409,120500,518792040,14940,14940,14940,14940,42
|
|
20240409,120400,518164560,14940,14930,14940,14930,9
|
|
20240409,120300,518030180,14940,14940,14940,14940,4
|
|
20240409,120200,517970420,14930,14940,14940,14930,9
|
|
20240409,120100,517836040,14930,14930,14930,14930,0
|
|
20240409,120000,517836040,14930,14930,14940,14930,13
|
|
20240409,115900,517641930,14940,14930,14940,14930,4
|
|
20240409,115800,517582190,14930,14930,14930,14930,10
|
|
20240409,115700,517432890,14940,14940,14940,14940,1
|
|
20240409,115600,517417950,14930,14940,14940,14930,13
|
|
20240409,115500,517223830,14930,14930,14930,14930,20
|
|
20240409,115400,516925230,14940,14940,14940,14940,3
|
|
20240409,115300,516880410,14940,14940,14940,14940,2
|
|
20240409,115200,516850530,14930,14940,14940,14930,4
|
|
20240409,115100,516790780,14930,14940,14940,14930,13
|
|
20240409,115000,516596680,14940,14930,14940,14930,2
|
|
20240409,114900,516566810,14930,14930,14930,14920,71
|
|
20240409,114800,515507460,14930,14920,14930,14920,537
|
|
20240409,114700,507490170,14930,14930,14930,14930,35
|
|
20240409,114600,506967620,14930,14940,14940,14930,83
|
|
20240409,114500,505728420,14940,14940,14940,14930,14
|
|
20240409,114400,505519380,14940,14940,14940,14930,3
|
|
20240409,114300,505474570,14940,14930,14940,14930,15
|
|
20240409,114200,505250610,14940,14940,14940,14940,2
|
|
20240409,114100,505220730,14940,14940,14940,14940,24
|
|
20240409,114000,504862170,14940,14940,14940,14940,2
|
|
20240409,113900,504832290,14930,14930,14930,14930,14
|
|
20240409,113800,504623270,14940,14940,14950,14940,37
|
|
20240409,113700,504070480,14950,14940,14950,14940,4
|
|
20240409,113600,504010690,14950,14950,14950,14950,203
|
|
20240409,113500,500975840,14950,14960,14960,14950,5
|
|
20240409,113400,500901080,14960,14980,14980,14940,5973
|
|
20240409,113300,411572180,14990,14990,14990,14990,2
|
|
20240409,113200,411542200,14980,14990,14990,14980,41
|
|
20240409,113100,410927860,14990,14990,14990,14990,21
|
|
20240409,113000,410613070,14990,15000,15000,14990,3
|
|
20240409,112900,410568090,15010,15010,15010,15010,2
|
|
20240409,112800,410538070,15010,15010,15010,15010,3
|
|
20240409,112700,410493040,15010,15010,15010,15010,2
|
|
20240409,112600,410463020,15000,15040,15040,15000,536
|
|
20240409,112500,402422970,15040,15040,15040,15040,2
|
|
20240409,112400,402392890,15050,15050,15050,15050,1
|
|
20240409,112300,402377840,15010,15010,15010,15010,2
|
|
20240409,112200,402347820,15000,15000,15000,15000,26
|
|
20240409,112100,401957820,15000,14990,15000,14990,15
|
|
20240409,112000,401732950,15000,15000,15000,15000,3
|
|
20240409,111900,401687950,15000,15000,15000,15000,2
|
|
20240409,111800,401657950,15000,14990,15000,14980,28
|
|
20240409,111700,401238270,14980,15000,15000,14980,2
|
|
20240409,111600,401208290,14980,15000,15000,14980,12
|
|
20240409,111500,401028510,15000,15000,15000,14990,16
|
|
20240409,111400,400788650,14970,15000,15000,14970,3
|
|
20240409,111300,400743680,15000,15000,15000,15000,2
|
|
20240409,111200,400713680,15000,14970,15000,14970,15
|
|
20240409,111100,400488840,14990,14970,14990,14970,7
|
|
20240409,111000,400383930,14970,14980,14990,14970,216
|
|
20240409,110900,397148970,14970,14980,14980,14970,63
|
|
20240409,110800,396205830,14980,14980,14980,14970,3
|
|
20240409,110700,396160900,14980,14980,14980,14980,2
|
|
20240409,110600,396130940,14980,14980,14980,14980,1
|
|
20240409,110500,396115960,14980,14980,14980,14980,5
|
|
20240409,110400,396041060,14980,14980,14980,14980,2
|
|
20240409,110300,396011100,14980,14980,14980,14980,4
|
|
20240409,110200,395951180,14980,14970,14980,14970,2
|
|
20240409,110100,395921230,14980,14980,14980,14980,3
|
|
20240409,110000,395876290,14960,14980,14980,14960,47
|
|
20240409,105900,395173050,14970,14970,14970,14970,167
|
|
20240409,105800,392673060,14970,14960,14970,14960,32
|
|
20240409,105700,392194230,14980,14960,14980,14960,21
|
|
20240409,105600,391879750,14970,14970,14970,14970,2
|
|
20240409,105500,391849810,14970,14970,14970,14970,425
|
|
20240409,105400,385487560,14970,14970,14970,14970,55
|
|
20240409,105300,384664210,14970,14970,14970,14970,23
|
|
20240409,105200,384319900,14970,14970,14970,14970,0
|
|
20240409,105100,384319900,14970,14970,14970,14970,18
|
|
20240409,105000,384050440,14980,14980,14980,14970,128
|
|
20240409,104900,382133010,14990,14990,14990,14990,8
|
|
20240409,104800,382013090,14990,14990,14990,14990,116
|
|
20240409,104700,380274250,14990,14990,14990,14980,81
|
|
20240409,104600,379060070,14990,14990,14990,14990,24
|
|
20240409,104500,378700310,14990,14990,14990,14990,0
|
|
20240409,104400,378700310,14990,14990,15000,14990,131
|
|
20240409,104300,376736290,15000,15000,15000,15000,79
|
|
20240409,104200,375551290,15010,15010,15010,15010,1
|
|
20240409,104100,375536280,15020,15020,15020,15020,0
|
|
20240409,104000,375536280,15020,15020,15020,15020,0
|
|
20240409,103900,375536280,15020,15010,15030,14990,923
|
|
20240409,103800,361690550,15030,15040,15040,15010,91
|
|
20240409,103700,360323520,15040,15040,15040,15040,0
|
|
20240409,103600,360323520,15040,15030,15040,15030,73
|
|
20240409,103500,359226030,15040,15040,15040,15040,155
|
|
20240409,103400,356894830,15050,15050,15050,15050,922
|
|
20240409,103300,343018730,15060,15060,15060,15050,1308
|
|
20240409,103200,323331510,15060,15060,15060,15060,0
|
|
20240409,103100,323331510,15060,15060,15060,15060,1
|
|
20240409,103000,323316450,15070,15070,15070,15060,366
|
|
20240409,102900,317800980,15060,15060,15060,15060,4
|
|
20240409,102800,317740740,15060,15060,15060,15060,17
|
|
20240409,102700,317484720,15070,15070,15070,15070,0
|
|
20240409,102600,317484720,15070,15070,15070,15070,132
|
|
20240409,102500,315495480,15070,15080,15080,15070,37
|
|
20240409,102400,314937690,15080,15080,15080,15080,0
|
|
20240409,102300,314937690,15080,15070,15080,15070,58
|
|
20240409,102200,314063620,15070,15070,15070,15070,18
|
|
20240409,102100,313792360,15070,15070,15070,15070,0
|
|
20240409,102000,313792360,15070,15070,15070,15070,1
|
|
20240409,101900,313777290,15080,15070,15080,15070,58
|
|
20240409,101800,312902840,15080,15080,15080,15070,482
|
|
20240409,101700,305634290,15080,15080,15080,15080,1
|
|
20240409,101600,305619210,15080,15090,15090,15080,42
|
|
20240409,101500,304985640,15090,15090,15090,15090,0
|
|
20240409,101400,304985640,15090,15090,15090,15080,90
|
|
20240409,101300,303627550,15100,15090,15100,15090,84
|
|
20240409,101200,302359980,15100,15100,15100,15100,1
|
|
20240409,101100,302344880,15090,15090,15090,15090,0
|
|
20240409,101000,302344880,15090,15100,15100,15090,226
|
|
20240409,100900,298933820,15100,15100,15100,15100,85
|
|
20240409,100800,297650320,15100,15100,15100,15100,23
|
|
20240409,100700,297303020,15100,15100,15100,15100,140
|
|
20240409,100600,295189020,15110,15120,15120,15110,2531
|
|
20240409,100500,256942390,15120,15120,15120,15120,0
|
|
20240409,100400,256942390,15120,15120,15120,15120,2
|
|
20240409,100300,256912150,15130,15120,15130,15120,3792
|
|
20240409,100200,199576710,15120,15120,15120,15120,256
|
|
20240409,100100,195705990,15120,15120,15120,15120,11
|
|
20240409,100000,195539670,15130,15130,15130,15130,0
|
|
20240409,095900,195539670,15130,15120,15130,15120,15
|
|
20240409,095800,195312860,15120,15120,15120,15120,10
|
|
20240409,095700,195161660,15130,15130,15130,15130,20
|
|
20240409,095600,194859060,15130,15130,15130,15130,0
|
|
20240409,095500,194859060,15130,15130,15130,15130,0
|
|
20240409,095400,194859060,15130,15120,15130,15120,442
|
|
20240409,095300,188171700,15130,15130,15130,15130,30
|
|
20240409,095200,187717800,15130,15130,15130,15130,96
|
|
20240409,095100,186265320,15130,15130,15130,15130,10
|
|
20240409,095000,186114020,15130,15130,15130,15130,44
|
|
20240409,094900,185448300,15140,15140,15140,15140,0
|
|
20240409,094800,185448300,15140,15130,15140,15130,21
|
|
20240409,094700,185130470,15140,15140,15140,15140,0
|
|
20240409,094600,185130470,15140,15140,15140,15140,120
|
|
20240409,094500,183313670,15130,15130,15130,15130,0
|
|
20240409,094400,183313670,15130,15130,15130,15130,1
|
|
20240409,094300,183298540,15130,15130,15130,15130,0
|
|
20240409,094200,183298540,15130,15130,15130,15130,0
|
|
20240409,094100,183298540,15130,15130,15130,15130,10
|
|
20240409,094000,183147240,15140,15130,15140,15130,10
|
|
20240409,093900,182995930,15130,15130,15130,15130,1
|
|
20240409,093800,182980800,15130,15130,15130,15130,8
|
|
20240409,093700,182859760,15140,15130,15140,15130,6
|
|
20240409,093600,182768950,15130,15130,15130,15130,10
|
|
20240409,093500,182617650,15150,15130,15150,15130,1683
|
|
20240409,093400,157132440,15130,15130,15130,15130,10
|
|
20240409,093300,156981140,15130,15130,15130,15130,9
|
|
20240409,093200,156844970,15130,15130,15140,15130,428
|
|
20240409,093100,150369320,15130,15130,15130,15130,1185
|
|
20240409,093000,132440270,15130,15140,15140,15130,47
|
|
20240409,092900,131728780,15150,15140,15150,15140,106
|
|
20240409,092800,130122900,15140,15150,15150,15140,1973
|
|
20240409,092700,100233760,15150,15150,15160,15150,178
|
|
20240409,092600,97537050,15150,15150,15150,15150,9
|
|
20240409,092500,97400700,15150,15150,15150,15150,22
|
|
20240409,092400,97067400,15150,15170,15170,15150,2001
|
|
20240409,092300,66752230,15150,15160,15160,15150,1168
|
|
20240409,092200,49055350,15170,15170,15170,15150,306
|
|
20240409,092100,44418490,15150,15150,15150,15150,0
|
|
20240409,092000,44418490,15150,15180,15190,15150,97
|
|
20240409,091900,42945640,15180,15150,15180,15150,64
|
|
20240409,091800,41974620,15150,15150,15150,15150,1
|
|
20240409,091700,41959470,15190,15170,15190,15150,1202
|
|
20240409,091600,23701570,15140,15110,15140,15110,143
|
|
20240409,091500,21537850,15110,15130,15140,15110,213
|
|
20240409,091400,18317310,15120,15130,15130,15120,10
|
|
20240409,091300,18166100,15120,15120,15120,15120,36
|
|
20240409,091200,17621780,15120,15100,15120,15090,158
|
|
20240409,091100,15234630,15100,15100,15100,15100,59
|
|
20240409,091000,14343730,15100,15110,15110,15100,84
|
|
20240409,090900,13074590,15100,15100,15110,15100,294
|
|
20240409,090800,8632480,15090,15090,15090,15090,1
|
|
20240409,090700,8617390,15100,15080,15100,15080,2
|
|
20240409,090600,8587210,15100,15110,15110,15070,24
|
|
20240409,090500,8225040,15110,15080,15110,15080,63
|
|
20240409,090400,7273980,15150,15150,15150,15150,0
|
|
20240409,090300,7273980,15150,15150,15150,15150,1
|
|
20240409,090200,7258830,15110,15120,15120,15110,201
|
|
20240409,090100,4219730,15120,15130,15130,15120,211
|
|
20240409,090000,1029160,15270,15130,15270,15130,68
|