651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,194800,964565610,14640,14640,14640,14640,1808
|
|
20240412,194700,964565610,14640,14640,14640,14640,0
|
|
20240412,194600,964565610,14640,14640,14640,14640,0
|
|
20240412,194500,964565610,14640,14640,14640,14640,0
|
|
20240412,194400,964565610,14640,14640,14640,14640,0
|
|
20240412,194300,964565610,14640,14640,14640,14640,0
|
|
20240412,194200,964565610,14640,14640,14640,14640,0
|
|
20240412,194100,964565610,14640,14640,14640,14640,0
|
|
20240412,194000,964565610,14640,14640,14640,14640,0
|
|
20240412,193900,964565610,14640,14640,14640,14640,0
|
|
20240412,193800,964565610,14640,14640,14640,14640,0
|
|
20240412,193700,964565610,14640,14640,14640,14640,0
|
|
20240412,193600,964565610,14640,14640,14640,14640,0
|
|
20240412,193500,964565610,14640,14640,14640,14640,0
|
|
20240412,193400,964565610,14640,14640,14640,14640,0
|
|
20240412,193300,964565610,14640,14640,14640,14640,0
|
|
20240412,193200,964565610,14640,14640,14640,14640,0
|
|
20240412,193100,964565610,14640,14640,14640,14640,0
|
|
20240412,193000,964565610,14640,14640,14640,14640,0
|
|
20240412,192900,964565610,14640,14640,14640,14640,0
|
|
20240412,192800,964565610,14640,14640,14640,14640,0
|
|
20240412,192700,964565610,14640,14640,14640,14640,0
|
|
20240412,192600,964565610,14640,14640,14640,14640,0
|
|
20240412,192500,964565610,14640,14640,14640,14640,0
|
|
20240412,192400,964565610,14640,14640,14640,14640,0
|
|
20240412,192300,964565610,14640,14640,14640,14640,0
|
|
20240412,192200,964565610,14640,14640,14640,14640,0
|
|
20240412,192100,964565610,14640,14640,14640,14640,0
|
|
20240412,192000,964565610,14640,14640,14640,14640,0
|
|
20240412,191900,964565610,14640,14640,14640,14640,0
|
|
20240412,191800,964565610,14640,14640,14640,14640,1808
|
|
20240412,191700,964565610,14640,14640,14640,14640,0
|
|
20240412,191600,964565610,14640,14640,14640,14640,0
|
|
20240412,191500,964565610,14640,14640,14640,14640,0
|
|
20240412,191400,964565610,14640,14640,14640,14640,0
|
|
20240412,191300,964565610,14640,14640,14640,14640,0
|
|
20240412,191200,964565610,14640,14640,14640,14640,0
|
|
20240412,191100,964565610,14640,14640,14640,14640,0
|
|
20240412,191000,964565610,14640,14640,14640,14640,0
|
|
20240412,190900,964565610,14640,14640,14640,14640,0
|
|
20240412,190800,964565610,14640,14640,14640,14640,0
|
|
20240412,190700,964565610,14640,14640,14640,14640,0
|
|
20240412,190600,964565610,14640,14640,14640,14640,0
|
|
20240412,190500,964565610,14640,14640,14640,14640,0
|
|
20240412,190400,964565610,14640,14640,14640,14640,0
|
|
20240412,190300,964565610,14640,14640,14640,14640,0
|
|
20240412,190200,964565610,14640,14640,14640,14640,0
|
|
20240412,190100,964565610,14640,14640,14640,14640,0
|
|
20240412,190000,964565610,14640,14640,14640,14640,0
|
|
20240412,185900,964565610,14640,14640,14640,14640,0
|
|
20240412,185800,964565610,14640,14640,14640,14640,0
|
|
20240412,185700,964565610,14640,14640,14640,14640,0
|
|
20240412,185600,964565610,14640,14640,14640,14640,0
|
|
20240412,185500,964565610,14640,14640,14640,14640,0
|
|
20240412,185400,964565610,14640,14640,14640,14640,0
|
|
20240412,185300,964565610,14640,14640,14640,14640,0
|
|
20240412,185200,964565610,14640,14640,14640,14640,0
|
|
20240412,185100,964565610,14640,14640,14640,14640,0
|
|
20240412,185000,964565610,14640,14640,14640,14640,0
|
|
20240412,184900,964565610,14640,14640,14640,14640,0
|
|
20240412,184800,964565610,14640,14640,14640,14640,1808
|
|
20240412,184700,964565610,14640,14640,14640,14640,0
|
|
20240412,184600,964565610,14640,14640,14640,14640,0
|
|
20240412,184500,964565610,14640,14640,14640,14640,0
|
|
20240412,184400,964565610,14640,14640,14640,14640,0
|
|
20240412,184300,964565610,14640,14640,14640,14640,0
|
|
20240412,184200,964565610,14640,14640,14640,14640,0
|
|
20240412,184100,964565610,14640,14640,14640,14640,0
|
|
20240412,184000,964565610,14640,14640,14640,14640,0
|
|
20240412,183900,964565610,14640,14640,14640,14640,0
|
|
20240412,183800,964565610,14640,14640,14640,14640,0
|
|
20240412,183700,964565610,14640,14640,14640,14640,0
|
|
20240412,183600,964565610,14640,14640,14640,14640,0
|
|
20240412,183500,964565610,14640,14640,14640,14640,0
|
|
20240412,183400,964565610,14640,14640,14640,14640,0
|
|
20240412,183300,964565610,14640,14640,14640,14640,0
|
|
20240412,183200,964565610,14640,14640,14640,14640,0
|
|
20240412,183100,964565610,14640,14640,14640,14640,0
|
|
20240412,183000,964565610,14640,14640,14640,14640,0
|
|
20240412,182900,964565610,14640,14640,14640,14640,0
|
|
20240412,182800,964565610,14640,14640,14640,14640,0
|
|
20240412,182700,964565610,14640,14640,14640,14640,0
|
|
20240412,182600,964565610,14640,14640,14640,14640,0
|
|
20240412,182500,964565610,14640,14640,14640,14640,0
|
|
20240412,182400,964565610,14640,14640,14640,14640,0
|
|
20240412,182300,964565610,14640,14640,14640,14640,0
|
|
20240412,182200,964565610,14640,14640,14640,14640,0
|
|
20240412,182100,964565610,14640,14640,14640,14640,0
|
|
20240412,182000,964565610,14640,14640,14640,14640,0
|
|
20240412,181900,964565610,14640,14640,14640,14640,0
|
|
20240412,181800,964565610,14640,14640,14640,14640,1808
|
|
20240412,181700,964565610,14640,14640,14640,14640,0
|
|
20240412,181600,964565610,14640,14640,14640,14640,0
|
|
20240412,181500,964565610,14640,14640,14640,14640,0
|
|
20240412,181400,964565610,14640,14640,14640,14640,0
|
|
20240412,181300,964565610,14640,14640,14640,14640,0
|
|
20240412,181200,964565610,14640,14640,14640,14640,0
|
|
20240412,181100,964565610,14640,14640,14640,14640,0
|
|
20240412,181000,964565610,14640,14640,14640,14640,0
|
|
20240412,180900,964565610,14640,14640,14640,14640,0
|
|
20240412,180800,964565610,14640,14640,14640,14640,0
|
|
20240412,180700,964565610,14640,14640,14640,14640,0
|
|
20240412,180600,964565610,14640,14640,14640,14640,0
|
|
20240412,180500,964565610,14640,14640,14640,14640,0
|
|
20240412,180400,964565610,14640,14640,14640,14640,0
|
|
20240412,180300,964565610,14640,14640,14640,14640,0
|
|
20240412,180200,964565610,14640,14640,14640,14640,0
|
|
20240412,180100,964565610,14640,14640,14640,14640,0
|
|
20240412,180000,964565610,14640,14640,14640,14640,0
|
|
20240412,175900,964565610,14640,14640,14640,14640,0
|
|
20240412,175800,964565610,14640,14640,14640,14640,0
|
|
20240412,175700,964565610,14640,14640,14640,14640,0
|
|
20240412,175600,964565610,14640,14640,14640,14640,0
|
|
20240412,175500,964565610,14640,14640,14640,14640,0
|
|
20240412,175400,964565610,14640,14640,14640,14640,0
|
|
20240412,175300,964565610,14640,14640,14640,14640,0
|
|
20240412,175200,964565610,14640,14640,14640,14640,0
|
|
20240412,175100,964565610,14640,14640,14640,14640,0
|
|
20240412,175000,964565610,14640,14640,14640,14640,0
|
|
20240412,174900,964565610,14640,14640,14640,14640,0
|
|
20240412,174800,964565610,14640,14640,14640,14640,1808
|
|
20240412,174700,964565610,14640,14640,14640,14640,0
|
|
20240412,174600,964565610,14640,14640,14640,14640,0
|
|
20240412,174500,964565610,14640,14640,14640,14640,0
|
|
20240412,174400,964565610,14640,14640,14640,14640,0
|
|
20240412,174300,964565610,14640,14640,14640,14640,0
|
|
20240412,174200,964565610,14640,14640,14640,14640,0
|
|
20240412,174100,964565610,14640,14640,14640,14640,0
|
|
20240412,174000,964565610,14640,14640,14640,14640,0
|
|
20240412,173900,964565610,14640,14640,14640,14640,0
|
|
20240412,173800,964565610,14640,14640,14640,14640,0
|
|
20240412,173700,964565610,14640,14640,14640,14640,0
|
|
20240412,173600,964565610,14640,14640,14640,14640,0
|
|
20240412,173500,964565610,14640,14640,14640,14640,0
|
|
20240412,173400,964565610,14640,14640,14640,14640,0
|
|
20240412,173300,964565610,14640,14640,14640,14640,0
|
|
20240412,173200,964565610,14640,14640,14640,14640,0
|
|
20240412,173100,964565610,14640,14640,14640,14640,0
|
|
20240412,173000,964565610,14640,14640,14640,14640,0
|
|
20240412,172900,964565610,14640,14640,14640,14640,0
|
|
20240412,172800,964565610,14640,14640,14640,14640,0
|
|
20240412,172700,964565610,14640,14640,14640,14640,0
|
|
20240412,172600,964565610,14640,14640,14640,14640,0
|
|
20240412,172500,964565610,14640,14640,14640,14640,0
|
|
20240412,172400,964565610,14640,14640,14640,14640,0
|
|
20240412,172300,964565610,14640,14640,14640,14640,0
|
|
20240412,172200,964565610,14640,14640,14640,14640,0
|
|
20240412,172100,964565610,14640,14640,14640,14640,0
|
|
20240412,172000,964565610,14640,14640,14640,14640,0
|
|
20240412,171900,964565610,14640,14640,14640,14640,0
|
|
20240412,171800,964565610,14640,14640,14640,14640,1808
|
|
20240412,171700,964565610,14640,14640,14640,14640,0
|
|
20240412,171600,964565610,14640,14640,14640,14640,0
|
|
20240412,171500,964565610,14640,14640,14640,14640,0
|
|
20240412,171400,964565610,14640,14640,14640,14640,0
|
|
20240412,171300,964565610,14640,14640,14640,14640,0
|
|
20240412,171200,964565610,14640,14640,14640,14640,0
|
|
20240412,171100,964565610,14640,14640,14640,14640,0
|
|
20240412,171000,964565610,14640,14640,14640,14640,0
|
|
20240412,170900,964565610,14640,14640,14640,14640,0
|
|
20240412,170800,964565610,14640,14640,14640,14640,0
|
|
20240412,170700,964565610,14640,14640,14640,14640,0
|
|
20240412,170600,964565610,14640,14640,14640,14640,0
|
|
20240412,170500,964565610,14640,14640,14640,14640,0
|
|
20240412,170400,964565610,14640,14640,14640,14640,0
|
|
20240412,170300,964565610,14640,14640,14640,14640,0
|
|
20240412,170200,964565610,14640,14640,14640,14640,0
|
|
20240412,170100,964565610,14640,14640,14640,14640,0
|
|
20240412,170000,964565610,14640,14640,14640,14640,0
|
|
20240412,165900,964565610,14640,14640,14640,14640,0
|
|
20240412,165800,964565610,14640,14640,14640,14640,0
|
|
20240412,165700,964565610,14640,14640,14640,14640,0
|
|
20240412,165600,964565610,14640,14640,14640,14640,0
|
|
20240412,165500,964565610,14640,14640,14640,14640,0
|
|
20240412,165400,964565610,14640,14640,14640,14640,0
|
|
20240412,165300,964565610,14640,14640,14640,14640,0
|
|
20240412,165200,964565610,14640,14640,14640,14640,0
|
|
20240412,165100,964565610,14640,14640,14640,14640,0
|
|
20240412,165000,964565610,14640,14640,14640,14640,0
|
|
20240412,164900,964565610,14640,14640,14640,14640,0
|
|
20240412,164800,964565610,14640,14640,14640,14640,1808
|
|
20240412,164700,964565610,14640,14640,14640,14640,0
|
|
20240412,164600,964565610,14640,14640,14640,14640,0
|
|
20240412,164500,964565610,14640,14640,14640,14640,0
|
|
20240412,164400,964565610,14640,14640,14640,14640,0
|
|
20240412,164300,964565610,14640,14640,14640,14640,0
|
|
20240412,164200,964565610,14640,14640,14640,14640,0
|
|
20240412,164100,964565610,14640,14640,14640,14640,0
|
|
20240412,164000,964565610,14640,14640,14640,14640,0
|
|
20240412,163900,964565610,14640,14640,14640,14640,0
|
|
20240412,163800,964565610,14640,14640,14640,14640,0
|
|
20240412,163700,964565610,14640,14640,14640,14640,0
|
|
20240412,163600,964565610,14640,14640,14640,14640,0
|
|
20240412,163500,964565610,14640,14640,14640,14640,0
|
|
20240412,163400,964565610,14640,14640,14640,14640,0
|
|
20240412,163300,964565610,14640,14640,14640,14640,0
|
|
20240412,163200,964565610,14640,14640,14640,14640,0
|
|
20240412,163100,964565610,14640,14640,14640,14640,0
|
|
20240412,163000,964565610,14640,14640,14640,14640,0
|
|
20240412,162900,964565610,14640,14640,14640,14640,0
|
|
20240412,162800,964565610,14640,14640,14640,14640,0
|
|
20240412,162700,964565610,14640,14640,14640,14640,0
|
|
20240412,162600,964565610,14640,14640,14640,14640,0
|
|
20240412,162500,964565610,14640,14640,14640,14640,0
|
|
20240412,162400,964565610,14640,14640,14640,14640,0
|
|
20240412,162300,964565610,14640,14640,14640,14640,0
|
|
20240412,162200,964565610,14640,14640,14640,14640,0
|
|
20240412,162100,964565610,14640,14640,14640,14640,0
|
|
20240412,162000,964565610,14640,14640,14640,14640,0
|
|
20240412,161900,964565610,14640,14640,14640,14640,0
|
|
20240412,161800,964565610,14640,14640,14640,14640,1808
|
|
20240412,161700,964565610,14640,14640,14640,14640,0
|
|
20240412,161600,964565610,14640,14640,14640,14640,0
|
|
20240412,161500,964565610,14640,14640,14640,14640,0
|
|
20240412,161400,964565610,14640,14640,14640,14640,0
|
|
20240412,161300,964565610,14640,14640,14640,14640,0
|
|
20240412,161200,964565610,14640,14640,14640,14640,0
|
|
20240412,161100,964565610,14640,14640,14640,14640,0
|
|
20240412,161000,964565610,14640,14640,14640,14640,0
|
|
20240412,160900,964565610,14640,14640,14640,14640,0
|
|
20240412,160800,964565610,14640,14640,14640,14640,0
|
|
20240412,160700,964565610,14640,14640,14640,14640,0
|
|
20240412,160600,964565610,14640,14640,14640,14640,0
|
|
20240412,160500,964565610,14640,14640,14640,14640,0
|
|
20240412,160400,964565610,14640,14640,14640,14640,0
|
|
20240412,160300,964565610,14640,14640,14640,14640,0
|
|
20240412,160200,964565610,14640,14640,14640,14640,0
|
|
20240412,160100,964565610,14640,14640,14640,14640,0
|
|
20240412,160000,964565610,14640,14640,14640,14640,0
|
|
20240412,155900,964565610,14640,14640,14640,14640,0
|
|
20240412,155800,964565610,14640,14640,14640,14640,0
|
|
20240412,155700,964565610,14640,14640,14640,14640,0
|
|
20240412,155600,964565610,14640,14640,14640,14640,0
|
|
20240412,155500,964565610,14640,14640,14640,14640,0
|
|
20240412,155400,964565610,14640,14640,14640,14640,0
|
|
20240412,155300,964565610,14640,14640,14640,14640,0
|
|
20240412,155200,964565610,14640,14640,14640,14640,0
|
|
20240412,155100,964565610,14640,14640,14640,14640,0
|
|
20240412,155000,964565610,14640,14640,14640,14640,0
|
|
20240412,154900,964565610,14640,14640,14640,14640,0
|
|
20240412,154800,964565610,14640,14640,14640,14640,1808
|
|
20240412,154700,964565610,14640,14640,14640,14640,0
|
|
20240412,154600,964565610,14640,14640,14640,14640,0
|
|
20240412,154500,964565610,14640,14640,14640,14640,0
|
|
20240412,154400,964565610,14640,14640,14640,14640,0
|
|
20240412,154300,964565610,14640,14640,14640,14640,0
|
|
20240412,154200,964565610,14640,14640,14640,14640,0
|
|
20240412,154100,964565610,14640,14640,14640,14640,0
|
|
20240412,154000,964565610,14640,14640,14640,14640,0
|
|
20240412,153900,964565610,14640,14640,14640,14640,0
|
|
20240412,153800,964565610,14640,14640,14640,14640,0
|
|
20240412,153700,964565610,14640,14640,14640,14640,0
|
|
20240412,153600,964565610,14640,14640,14640,14640,0
|
|
20240412,153500,964565610,14640,14640,14640,14640,0
|
|
20240412,153400,964565610,14640,14640,14640,14640,0
|
|
20240412,153300,964565610,14640,14640,14640,14640,0
|
|
20240412,153200,964565610,14640,14640,14640,14640,0
|
|
20240412,153100,964565610,14640,14640,14640,14640,0
|
|
20240412,153000,964565610,14640,14640,14640,14640,1808
|
|
20240412,152900,938096490,14640,14640,14640,14640,0
|
|
20240412,152800,938096490,14640,14640,14640,14640,0
|
|
20240412,152700,938096490,14640,14640,14640,14640,0
|
|
20240412,152600,938096490,14640,14640,14640,14640,0
|
|
20240412,152500,938096490,14640,14640,14640,14640,0
|
|
20240412,152400,938096490,14640,14640,14640,14640,0
|
|
20240412,152300,938096490,14640,14640,14640,14640,0
|
|
20240412,152200,938096490,14640,14640,14640,14640,0
|
|
20240412,152100,938096490,14640,14640,14640,14640,0
|
|
20240412,152000,938096490,14640,14640,14640,14640,0
|
|
20240412,151900,938096490,14640,14660,14660,14640,465
|
|
20240412,151800,931279650,14670,14670,14670,14660,306
|
|
20240412,151700,926790650,14670,14690,14690,14670,309
|
|
20240412,151600,922253340,14680,14680,14680,14680,30
|
|
20240412,151500,921812940,14680,14680,14680,14670,18
|
|
20240412,151400,921548770,14660,14670,14670,14660,310
|
|
20240412,151300,917003070,14670,14670,14670,14670,16
|
|
20240412,151200,916768350,14670,14680,14680,14670,475
|
|
20240412,151100,909799600,14680,14680,14700,14680,151
|
|
20240412,151000,907582900,14680,14670,14690,14640,629
|
|
20240412,150900,898346190,14640,14640,14640,14640,0
|
|
20240412,150800,898346190,14640,14640,14640,14640,0
|
|
20240412,150700,898346190,14640,14640,14640,14640,0
|
|
20240412,150600,898346190,14640,14640,14640,14640,0
|
|
20240412,150500,898346190,14640,14640,14640,14640,494
|
|
20240412,150400,891114030,14630,14630,14630,14630,29
|
|
20240412,150300,890689760,14630,14640,14640,14630,253
|
|
20240412,150200,886987370,14630,14630,14630,14630,0
|
|
20240412,150100,886987370,14630,14630,14630,14630,73
|
|
20240412,150000,885919380,14630,14630,14630,14630,0
|
|
20240412,145900,885919380,14630,14630,14630,14630,0
|
|
20240412,145800,885919380,14630,14630,14630,14630,0
|
|
20240412,145700,885919380,14630,14630,14630,14630,0
|
|
20240412,145600,885919380,14630,14640,14640,14630,491
|
|
20240412,145500,878731340,14640,14640,14640,14640,18
|
|
20240412,145400,878467820,14640,14640,14640,14640,0
|
|
20240412,145300,878467820,14640,14640,14660,14640,660
|
|
20240412,145200,868799960,14660,14650,14660,14640,245
|
|
20240412,145100,865211010,14650,14650,14650,14650,0
|
|
20240412,145000,865211010,14650,14650,14650,14650,0
|
|
20240412,144900,865211010,14650,14650,14650,14650,0
|
|
20240412,144800,865211010,14650,14650,14650,14650,0
|
|
20240412,144700,865211010,14650,14650,14650,14650,0
|
|
20240412,144600,865211010,14650,14650,14650,14650,0
|
|
20240412,144500,865211010,14650,14650,14650,14650,0
|
|
20240412,144400,865211010,14650,14650,14650,14650,23
|
|
20240412,144300,864874060,14660,14660,14660,14660,0
|
|
20240412,144200,864874060,14660,14660,14660,14660,0
|
|
20240412,144100,864874060,14660,14660,14660,14660,3
|
|
20240412,144000,864830080,14660,14660,14660,14660,1
|
|
20240412,143900,864815420,14660,14660,14660,14660,1
|
|
20240412,143800,864800760,14660,14660,14660,14660,0
|
|
20240412,143700,864800760,14660,14660,14660,14660,20
|
|
20240412,143600,864507560,14660,14660,14660,14660,3
|
|
20240412,143500,864463580,14650,14650,14650,14650,0
|
|
20240412,143400,864463580,14650,14650,14650,14650,153
|
|
20240412,143300,862222130,14650,14650,14650,14650,1
|
|
20240412,143200,862207480,14650,14650,14650,14650,50
|
|
20240412,143100,861474980,14650,14650,14650,14650,0
|
|
20240412,143000,861474980,14650,14650,14650,14650,215
|
|
20240412,142900,858325230,14650,14650,14650,14650,13
|
|
20240412,142800,858134780,14650,14650,14650,14650,37
|
|
20240412,142700,857592730,14660,14650,14660,14650,107
|
|
20240412,142600,856024180,14660,14660,14660,14650,341
|
|
20240412,142500,851025190,14660,14660,14660,14660,7
|
|
20240412,142400,850922570,14660,14660,14660,14660,14
|
|
20240412,142300,850717330,14670,14670,14670,14670,237
|
|
20240412,142200,847240540,14670,14670,14670,14670,27
|
|
20240412,142100,846844450,14670,14680,14690,14670,274
|
|
20240412,142000,842821490,14680,14700,14700,14680,257
|
|
20240412,141900,839043990,14700,14710,14710,14700,3091
|
|
20240412,141800,793603130,14710,14720,14720,14710,158
|
|
20240412,141700,791277440,14720,14720,14720,14720,15
|
|
20240412,141600,791056640,14720,14720,14730,14720,917
|
|
20240412,141500,777558300,14720,14720,14720,14720,4
|
|
20240412,141400,777499420,14720,14720,14720,14720,0
|
|
20240412,141300,777499420,14720,14690,14720,14690,302
|
|
20240412,141200,773054370,14680,14690,14690,14680,323
|
|
20240412,141100,768309770,14660,14720,14720,14660,14
|
|
20240412,141000,768104110,14720,14720,14720,14720,1027
|
|
20240412,140900,752986670,14760,14720,14760,14720,83
|
|
20240412,140800,751761870,14760,14740,14760,14720,2759
|
|
20240412,140700,711118310,14740,14740,14740,14740,14
|
|
20240412,140600,710911950,14740,14740,14750,14740,14
|
|
20240412,140500,710705470,14740,14720,14740,14720,31
|
|
20240412,140400,710248790,14720,14720,14720,14720,7
|
|
20240412,140300,710145750,14770,14720,14770,14720,8
|
|
20240412,140200,710027940,14720,14720,14720,14720,28
|
|
20240412,140100,709615780,14720,14720,14720,14720,7
|
|
20240412,140000,709512740,14720,14720,14720,14720,6
|
|
20240412,135900,709424420,14720,14720,14720,14720,172
|
|
20240412,135800,706892580,14750,14750,14750,14750,102
|
|
20240412,135700,705388080,14760,14710,14760,14680,1719
|
|
20240412,135600,680064910,14710,14710,14710,14710,0
|
|
20240412,135500,680064910,14710,14680,14710,14680,1272
|
|
20240412,135400,661383790,14660,14660,14660,14660,0
|
|
20240412,135300,661383790,14660,14660,14660,14660,12
|
|
20240412,135200,661207870,14660,14660,14660,14660,20
|
|
20240412,135100,660914670,14660,14670,14670,14660,7
|
|
20240412,135000,660812020,14670,14670,14670,14670,31
|
|
20240412,134900,660357250,14660,14660,14660,14660,142
|
|
20240412,134800,658275530,14660,14670,14670,14660,437
|
|
20240412,134700,651867210,14670,14670,14670,14670,0
|
|
20240412,134600,651867210,14670,14670,14670,14670,12
|
|
20240412,134500,651691170,14670,14670,14670,14670,7
|
|
20240412,134400,651588480,14670,14670,14670,14670,8
|
|
20240412,134300,651471120,14670,14680,14680,14670,17
|
|
20240412,134200,651221680,14670,14670,14670,14670,20
|
|
20240412,134100,650928280,14670,14670,14670,14670,10
|
|
20240412,134000,650781580,14670,14670,14670,14670,11
|
|
20240412,133900,650620210,14670,14670,14670,14670,5
|
|
20240412,133800,650546860,14670,14670,14670,14670,14
|
|
20240412,133700,650341480,14680,14680,14680,14680,6
|
|
20240412,133600,650253400,14670,14670,14670,14670,12
|
|
20240412,133500,650077360,14690,14670,14690,14670,11
|
|
20240412,133400,649915970,14680,14680,14680,14680,146
|
|
20240412,133300,647772690,14680,14680,14680,14680,12
|
|
20240412,133200,647596530,14680,14680,14680,14680,30
|
|
20240412,133100,647156130,14680,14680,14680,14680,9
|
|
20240412,133000,647024010,14680,14680,14680,14680,10
|
|
20240412,132900,646877210,14680,14680,14680,14680,10
|
|
20240412,132800,646730410,14680,14680,14680,14680,20
|
|
20240412,132700,646436810,14680,14680,14680,14680,9
|
|
20240412,132600,646304690,14680,14680,14680,14680,10
|
|
20240412,132500,646157890,14680,14680,14680,14680,6
|
|
20240412,132400,646069810,14680,14680,14680,14680,0
|
|
20240412,132300,646069810,14680,14680,14680,14680,20
|
|
20240412,132200,645776210,14680,14680,14680,14680,42
|
|
20240412,132100,645159650,14680,14680,14680,14680,0
|
|
20240412,132000,645159650,14680,14680,14690,14680,1221
|
|
20240412,131900,627234730,14670,14680,14680,14670,273
|
|
20240412,131800,623229500,14680,14680,14680,14680,1
|
|
20240412,131700,623214820,14680,14680,14680,14680,50
|
|
20240412,131600,622480820,14680,14680,14680,14680,20
|
|
20240412,131500,622187220,14680,14680,14680,14680,11
|
|
20240412,131400,622025740,14680,14740,14740,14680,7511
|
|
20240412,131300,511585360,14740,14740,14740,14740,0
|
|
20240412,131200,511585360,14740,14750,14750,14740,25
|
|
20240412,131100,511216730,14750,14740,14750,14740,22
|
|
20240412,131000,510892350,14740,14750,14750,14740,59
|
|
20240412,130900,510022460,14740,14740,14740,14740,2
|
|
20240412,130800,509992980,14740,14740,14740,14740,14
|
|
20240412,130700,509786620,14740,14740,14740,14740,16
|
|
20240412,130600,509550780,14740,14740,14740,14740,1
|
|
20240412,130500,509536040,14740,14740,14740,14740,47
|
|
20240412,130400,508843260,14740,14740,14740,14740,7
|
|
20240412,130300,508740080,14740,14740,14740,14740,13
|
|
20240412,130200,508548460,14740,14740,14740,14740,33
|
|
20240412,130100,508062040,14740,14750,14750,14740,51
|
|
20240412,130000,507309800,14740,14740,14740,14740,13
|
|
20240412,125900,507118180,14740,14740,14740,14740,13
|
|
20240412,125800,506926560,14740,14740,14740,14740,0
|
|
20240412,125700,506926560,14740,14750,14750,14740,671
|
|
20240412,125600,497029510,14750,14770,14770,14750,4120
|
|
20240412,125500,436241600,14770,14770,14770,14770,54
|
|
20240412,125400,435444020,14770,14780,14780,14770,334
|
|
20240412,125300,430507620,14780,14780,14780,14780,13
|
|
20240412,125200,430315480,14780,14780,14780,14780,34
|
|
20240412,125100,429812960,14780,14780,14780,14780,0
|
|
20240412,125000,429812960,14780,14790,14790,14780,35
|
|
20240412,124900,429295460,14780,14780,14780,14780,1
|
|
20240412,124800,429280680,14780,14780,14780,14780,14
|
|
20240412,124700,429073760,14780,14780,14780,14780,15
|
|
20240412,124600,428852060,14780,14780,14780,14780,2
|
|
20240412,124500,428822500,14780,14780,14780,14780,9
|
|
20240412,124400,428689480,14780,14780,14780,14780,22
|
|
20240412,124300,428364320,14790,14790,14790,14790,10
|
|
20240412,124200,428216420,14800,14790,14800,14780,271
|
|
20240412,124100,424208090,14790,14790,14790,14790,9
|
|
20240412,124000,424074980,14800,14800,14800,14790,66
|
|
20240412,123900,423098290,14790,14790,14790,14790,103
|
|
20240412,123800,421574920,14790,14790,14790,14790,0
|
|
20240412,123700,421574920,14790,14790,14800,14790,348
|
|
20240412,123600,416424710,14800,14790,14800,14790,618
|
|
20240412,123500,407278430,14790,14790,14790,14790,7
|
|
20240412,123400,407174900,14790,14790,14790,14790,12
|
|
20240412,123300,406997420,14790,14790,14790,14790,16
|
|
20240412,123200,406760780,14790,14820,14820,14790,2414
|
|
20240412,123100,371021320,14820,14830,14830,14820,384
|
|
20240412,123000,365326790,14830,14830,14830,14830,45
|
|
20240412,122900,364659440,14830,14830,14840,14830,98
|
|
20240412,122800,363205180,14830,14850,14850,14830,2416
|
|
20240412,122700,327351740,14850,14850,14850,14850,1
|
|
20240412,122600,327336890,14850,14850,14850,14850,12
|
|
20240412,122500,327158690,14850,14850,14850,14850,16
|
|
20240412,122400,326921090,14850,14850,14850,14850,9
|
|
20240412,122300,326787440,14850,14860,14860,14850,140
|
|
20240412,122200,324707170,14860,14860,14860,14860,25
|
|
20240412,122100,324335670,14860,14870,14870,14860,9
|
|
20240412,122000,324201920,14860,14860,14860,14860,10
|
|
20240412,121900,324053320,14870,14860,14870,14860,3
|
|
20240412,121800,324008730,14860,14860,14860,14860,0
|
|
20240412,121700,324008730,14860,14860,14860,14860,1
|
|
20240412,121600,323993870,14860,14850,14860,14850,378
|
|
20240412,121500,318376810,14850,14850,14850,14850,6
|
|
20240412,121400,318287710,14850,14850,14850,14850,3
|
|
20240412,121300,318243160,14850,14850,14850,14850,9
|
|
20240412,121200,318109510,14850,14850,14850,14850,29
|
|
20240412,121100,317678860,14850,14850,14850,14850,35
|
|
20240412,121000,317159110,14860,14860,14860,14850,53
|
|
20240412,120900,316371730,14850,14850,14850,14850,12
|
|
20240412,120800,316193530,14850,14850,14850,14850,8
|
|
20240412,120700,316074730,14850,14850,14850,14850,10
|
|
20240412,120600,315926230,14840,14840,14840,14840,7
|
|
20240412,120500,315822350,14840,14840,14860,14840,902
|
|
20240412,120400,302431050,14830,14860,14860,14830,1674
|
|
20240412,120300,277572820,14860,14860,14860,14860,8
|
|
20240412,120200,277453940,14860,14860,14860,14860,31
|
|
20240412,120100,276993280,14860,14860,14860,14860,6
|
|
20240412,120000,276904120,14860,14860,14860,14860,9
|
|
20240412,115900,276770380,14860,14860,14860,14860,9
|
|
20240412,115800,276636640,14860,14860,14860,14860,7
|
|
20240412,115700,276532620,14860,14860,14860,14860,9
|
|
20240412,115600,276398880,14860,14860,14860,14860,3
|
|
20240412,115500,276354300,14860,14860,14860,14860,20
|
|
20240412,115400,276057100,14860,14840,14860,14840,693
|
|
20240412,115300,265763750,14830,14830,14830,14830,8
|
|
20240412,115200,265645110,14830,14840,14840,14830,304
|
|
20240412,115100,261133910,14840,14860,14860,14840,1390
|
|
20240412,115000,240492400,14860,14860,14860,14860,8
|
|
20240412,114900,240373520,14890,14860,14890,14860,21
|
|
20240412,114800,240061430,14850,14850,14850,14850,3
|
|
20240412,114700,240016880,14850,14850,14850,14850,2
|
|
20240412,114600,239987180,14850,14850,14850,14850,14
|
|
20240412,114500,239779280,14850,14850,14890,14850,12
|
|
20240412,114400,239601040,14850,14850,14850,14850,8
|
|
20240412,114300,239482240,14850,14850,14850,14850,7
|
|
20240412,114200,239378290,14850,14850,14850,14850,29
|
|
20240412,114100,238947640,14850,14850,14850,14850,8
|
|
20240412,114000,238828840,14850,14850,14850,14850,8
|
|
20240412,113900,238710040,14930,14850,14930,14850,22
|
|
20240412,113800,238382310,14850,14850,14850,14850,6
|
|
20240412,113700,238293210,14850,14850,14860,14850,12
|
|
20240412,113600,238114940,14850,14850,14850,14850,8
|
|
20240412,113500,237996140,14850,14850,14850,14850,7
|
|
20240412,113400,237892190,14920,14850,14920,14850,9
|
|
20240412,113300,237758470,14850,14850,14850,14850,7
|
|
20240412,113200,237654520,14850,14850,14920,14850,29
|
|
20240412,113100,237223800,14850,14850,14850,14850,9
|
|
20240412,113000,237090150,14920,14920,14920,14920,1
|
|
20240412,112900,237075230,14850,14850,14870,14850,608
|
|
20240412,112800,228035030,14850,14830,14850,14830,72
|
|
20240412,112700,226966270,14830,14830,14830,14830,10
|
|
20240412,112600,226817970,14830,14830,14830,14830,9
|
|
20240412,112500,226684500,14830,14830,14830,14830,19
|
|
20240412,112400,226402730,14830,14830,14830,14830,12
|
|
20240412,112300,226224770,14820,14820,14820,14820,9
|
|
20240412,112200,226091390,14820,14820,14820,14820,30
|
|
20240412,112100,225646790,14820,14840,14840,14820,35
|
|
20240412,112000,225128070,14820,14820,14820,14820,16
|
|
20240412,111900,224890950,14820,14830,14830,14820,331
|
|
20240412,111800,219982520,14840,14840,14840,14840,220
|
|
20240412,111700,216717720,14840,14840,14840,14840,14
|
|
20240412,111600,216509960,14840,14840,14840,14840,2
|
|
20240412,111500,216480280,14840,14850,14850,14840,11
|
|
20240412,111400,216317030,14840,14840,14840,14840,12
|
|
20240412,111300,216138950,14840,14840,14840,14840,14
|
|
20240412,111200,215931190,14840,14840,14840,14840,24
|
|
20240412,111100,215575030,14840,14840,14840,14840,12
|
|
20240412,111000,215396950,14840,14850,14850,14840,86
|
|
20240412,110900,214120470,14840,14840,14840,14840,1
|
|
20240412,110800,214105630,14840,14850,14850,14840,545
|
|
20240412,110700,206012490,14850,14870,14870,14850,13
|
|
20240412,110600,205819420,14850,14850,14850,14840,1060
|
|
20240412,110500,190078750,14870,14840,14870,14840,27
|
|
20240412,110400,189678040,14840,14850,14870,14840,274
|
|
20240412,110300,185610850,14840,14830,14840,14820,2752
|
|
20240412,110200,144793820,14830,14800,14830,14800,20
|
|
20240412,110100,144497790,14830,14830,14830,14830,1
|
|
20240412,110000,144482960,14800,14800,14800,14800,12
|
|
20240412,105900,144305360,14800,14800,14800,14800,2
|
|
20240412,105800,144275760,14800,14800,14800,14800,11
|
|
20240412,105700,144112960,14800,14800,14800,14800,11
|
|
20240412,105600,143950160,14800,14800,14800,14800,2
|
|
20240412,105500,143920560,14800,14810,14810,14800,13
|
|
20240412,105400,143728090,14810,14810,14810,14810,693
|
|
20240412,105300,133464760,14800,14800,14800,14800,7
|
|
20240412,105200,133361160,14800,14800,14800,14800,34
|
|
20240412,105100,132857960,14800,14800,14800,14800,9
|
|
20240412,105000,132724760,14800,14800,14800,14800,7
|
|
20240412,104900,132621160,14800,14860,14860,14800,2816
|
|
20240412,104800,90834240,14860,14860,14860,14860,10
|
|
20240412,104700,90685640,14860,14860,14860,14860,16
|
|
20240412,104600,90447880,14870,14860,14870,14860,21
|
|
20240412,104500,90135810,14860,14860,14860,14860,5
|
|
20240412,104400,90061510,14860,14860,14860,14860,34
|
|
20240412,104300,89556270,14860,14860,14860,14860,0
|
|
20240412,104200,89556270,14860,14860,14860,14860,185
|
|
20240412,104100,86807170,14860,14860,14860,14860,1
|
|
20240412,104000,86792310,14860,14860,14860,14860,16
|
|
20240412,103900,86554550,14860,14860,14860,14860,1
|
|
20240412,103800,86539690,14860,14860,14860,14860,243
|
|
20240412,103700,82928710,14860,14860,14860,14860,15
|
|
20240412,103600,82705810,14860,14860,14860,14860,2
|
|
20240412,103500,82676090,14860,14860,14860,14860,20
|
|
20240412,103400,82378890,14860,14860,14860,14860,50
|
|
20240412,103300,81635890,14860,14860,14860,14860,14
|
|
20240412,103200,81427850,14860,14860,14860,14860,23
|
|
20240412,103100,81086070,14860,14860,14860,14860,10
|
|
20240412,103000,80937470,14860,14850,14860,14850,162
|
|
20240412,102900,78530160,14850,14850,14850,14850,10
|
|
20240412,102800,78381660,14860,14860,14860,14850,251
|
|
20240412,102700,74652030,14860,14860,14860,14860,10
|
|
20240412,102600,74503430,14860,14870,14870,14860,9
|
|
20240412,102500,74369650,14870,14870,14870,14870,12
|
|
20240412,102400,74191210,14870,14870,14870,14870,8
|
|
20240412,102300,74072250,14870,14870,14870,14870,7
|
|
20240412,102200,73968160,14870,14870,14870,14870,30
|
|
20240412,102100,73522060,14870,14870,14870,14870,15
|
|
20240412,102000,73299010,14870,14880,14880,14870,17
|
|
20240412,101900,73046200,14880,14880,14880,14880,20
|
|
20240412,101800,72748600,14880,14880,14880,14880,24
|
|
20240412,101700,72391480,14880,14880,14880,14880,9
|
|
20240412,101600,72257560,14880,14890,14890,14880,74
|
|
20240412,101500,71156090,14890,14910,14910,14890,114
|
|
20240412,101400,69457500,14910,14910,14910,14910,6
|
|
20240412,101300,69368040,14910,14910,14910,14910,8
|
|
20240412,101200,69248760,14910,14910,14910,14910,21
|
|
20240412,101100,68935650,14910,14880,14910,14880,290
|
|
20240412,101000,64616780,14870,14880,14880,14870,59
|
|
20240412,100900,63739220,14870,14870,14870,14870,11
|
|
20240412,100800,63575650,14870,14870,14870,14870,7
|
|
20240412,100700,63471560,14870,14870,14870,14870,9
|
|
20240412,100600,63337730,14870,14870,14870,14870,9
|
|
20240412,100500,63203900,14870,14870,14870,14870,14
|
|
20240412,100400,62995720,14870,14880,14880,14870,28
|
|
20240412,100300,62579300,14880,14890,14890,14880,7
|
|
20240412,100200,62475120,14890,14880,14890,14880,67
|
|
20240412,100100,61477670,14880,14880,14880,14880,9
|
|
20240412,100000,61343750,14880,14880,14880,14880,6
|
|
20240412,095900,61254470,14880,14880,14880,14880,55
|
|
20240412,095800,60436070,14880,14880,14880,14880,8
|
|
20240412,095700,60317030,14880,14880,14880,14880,9
|
|
20240412,095600,60183110,14880,14880,14880,14880,8
|
|
20240412,095500,60064070,14880,14880,14880,14880,18
|
|
20240412,095400,59796230,14880,14880,14880,14880,7
|
|
20240412,095300,59692070,14880,14880,14890,14880,16
|
|
20240412,095200,59453960,14880,14880,14880,14880,29
|
|
20240412,095100,59022440,14880,14880,14880,14880,309
|
|
20240412,095000,54424520,14870,14890,14890,14870,166
|
|
20240412,094900,51953800,14890,14890,14890,14890,9
|
|
20240412,094800,51819790,14890,14890,14890,14890,6
|
|
20240412,094700,51730450,14890,14890,14890,14890,12
|
|
20240412,094600,51551770,14890,14930,14930,14890,803
|
|
20240412,094500,39574500,14960,14960,14960,14960,0
|
|
20240412,094400,39574500,14960,14960,14960,14960,2
|
|
20240412,094300,39544580,14930,14910,14930,14910,288
|
|
20240412,094200,35246470,14910,14860,14910,14830,171
|
|
20240412,094100,32703370,14830,14840,14880,14830,35
|
|
20240412,094000,32183230,14840,14840,14840,14840,12
|
|
20240412,093900,32005150,14840,14840,14840,14840,41
|
|
20240412,093800,31396710,14840,14840,14840,14840,0
|
|
20240412,093700,31396710,14840,14840,14840,14840,4
|
|
20240412,093600,31337350,14840,14840,14840,14840,1
|
|
20240412,093500,31322510,14840,14850,14850,14840,216
|
|
20240412,093400,28114980,14850,14850,14850,14850,0
|
|
20240412,093300,28114980,14850,14860,14860,14850,7
|
|
20240412,093200,28011000,14860,14860,14860,14860,28
|
|
20240412,093100,27594920,14860,14860,14860,14860,9
|
|
20240412,093000,27461180,14860,14860,14860,14860,2
|
|
20240412,092900,27431460,14860,14870,14870,14860,15
|
|
20240412,092800,27208420,14860,14890,14890,14860,330
|
|
20240412,092700,22295260,14880,14880,14880,14880,2
|
|
20240412,092600,22265500,14880,14880,14880,14880,8
|
|
20240412,092500,22146460,14880,14880,14880,14880,6
|
|
20240412,092400,22057180,14880,14860,14880,14860,32
|
|
20240412,092300,21581120,14870,14870,14870,14870,0
|
|
20240412,092200,21581120,14870,14870,14870,14870,42
|
|
20240412,092100,20956580,14870,14870,14870,14870,0
|
|
20240412,092000,20956580,14870,14870,14870,14870,2
|
|
20240412,091900,20926840,14870,14880,14880,14870,50
|
|
20240412,091800,20182850,14880,14880,14880,14880,0
|
|
20240412,091700,20182850,14880,14880,14880,14880,55
|
|
20240412,091600,19364450,14870,14820,14870,14820,98
|
|
20240412,091500,17908120,14820,14820,14820,14820,9
|
|
20240412,091400,17774740,14820,14850,14850,14820,530
|
|
20240412,091300,9905140,14860,14860,14860,14860,2
|
|
20240412,091200,9875420,14820,14830,14830,14820,198
|
|
20240412,091100,6939840,14830,14830,14830,14830,2
|
|
20240412,091000,6910180,14820,14820,14820,14820,0
|
|
20240412,090900,6910180,14820,14820,14820,14820,1
|
|
20240412,090800,6895360,14810,14810,14810,14810,0
|
|
20240412,090700,6895360,14810,14870,14870,14810,110
|
|
20240412,090600,5260850,14900,14870,14910,14870,3
|
|
20240412,090500,5216170,14860,14860,14860,14860,7
|
|
20240412,090400,5112150,14910,14810,14910,14810,2
|
|
20240412,090300,5082430,14800,14850,14850,14800,67
|
|
20240412,090200,4090370,14970,14970,14970,14970,0
|
|
20240412,090100,4090370,14970,14970,14970,14970,0
|
|
20240412,090000,4090370,14970,14940,14970,14780,274
|