650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,194700,235120000,14490,14490,14490,14490,44
|
|
20240415,194600,235120000,14490,14490,14490,14490,0
|
|
20240415,194500,235120000,14490,14490,14490,14490,0
|
|
20240415,194400,235120000,14490,14490,14490,14490,0
|
|
20240415,194300,235120000,14490,14490,14490,14490,0
|
|
20240415,194200,235120000,14490,14490,14490,14490,0
|
|
20240415,194100,235120000,14490,14490,14490,14490,0
|
|
20240415,194000,235120000,14490,14490,14490,14490,0
|
|
20240415,193900,235120000,14490,14490,14490,14490,0
|
|
20240415,193800,235120000,14490,14490,14490,14490,0
|
|
20240415,193700,235120000,14490,14490,14490,14490,0
|
|
20240415,193600,235120000,14490,14490,14490,14490,0
|
|
20240415,193500,235120000,14490,14490,14490,14490,0
|
|
20240415,193400,235120000,14490,14490,14490,14490,0
|
|
20240415,193300,235120000,14490,14490,14490,14490,0
|
|
20240415,193200,235120000,14490,14490,14490,14490,0
|
|
20240415,193100,235120000,14490,14490,14490,14490,0
|
|
20240415,193000,235120000,14490,14490,14490,14490,0
|
|
20240415,192900,235120000,14490,14490,14490,14490,0
|
|
20240415,192800,235120000,14490,14490,14490,14490,0
|
|
20240415,192700,235120000,14490,14490,14490,14490,0
|
|
20240415,192600,235120000,14490,14490,14490,14490,0
|
|
20240415,192500,235120000,14490,14490,14490,14490,0
|
|
20240415,192400,235120000,14490,14490,14490,14490,0
|
|
20240415,192300,235120000,14490,14490,14490,14490,0
|
|
20240415,192200,235120000,14490,14490,14490,14490,0
|
|
20240415,192100,235120000,14490,14490,14490,14490,0
|
|
20240415,192000,235120000,14490,14490,14490,14490,0
|
|
20240415,191900,235120000,14490,14490,14490,14490,0
|
|
20240415,191800,235120000,14490,14490,14490,14490,0
|
|
20240415,191700,235120000,14490,14490,14490,14490,44
|
|
20240415,191600,235120000,14490,14490,14490,14490,0
|
|
20240415,191500,235120000,14490,14490,14490,14490,0
|
|
20240415,191400,235120000,14490,14490,14490,14490,0
|
|
20240415,191300,235120000,14490,14490,14490,14490,0
|
|
20240415,191200,235120000,14490,14490,14490,14490,0
|
|
20240415,191100,235120000,14490,14490,14490,14490,0
|
|
20240415,191000,235120000,14490,14490,14490,14490,0
|
|
20240415,190900,235120000,14490,14490,14490,14490,0
|
|
20240415,190800,235120000,14490,14490,14490,14490,0
|
|
20240415,190700,235120000,14490,14490,14490,14490,0
|
|
20240415,190600,235120000,14490,14490,14490,14490,0
|
|
20240415,190500,235120000,14490,14490,14490,14490,0
|
|
20240415,190400,235120000,14490,14490,14490,14490,0
|
|
20240415,190300,235120000,14490,14490,14490,14490,0
|
|
20240415,190200,235120000,14490,14490,14490,14490,0
|
|
20240415,190100,235120000,14490,14490,14490,14490,0
|
|
20240415,190000,235120000,14490,14490,14490,14490,0
|
|
20240415,185900,235120000,14490,14490,14490,14490,0
|
|
20240415,185800,235120000,14490,14490,14490,14490,0
|
|
20240415,185700,235120000,14490,14490,14490,14490,0
|
|
20240415,185600,235120000,14490,14490,14490,14490,0
|
|
20240415,185500,235120000,14490,14490,14490,14490,0
|
|
20240415,185400,235120000,14490,14490,14490,14490,0
|
|
20240415,185300,235120000,14490,14490,14490,14490,0
|
|
20240415,185200,235120000,14490,14490,14490,14490,0
|
|
20240415,185100,235120000,14490,14490,14490,14490,0
|
|
20240415,185000,235120000,14490,14490,14490,14490,0
|
|
20240415,184900,235120000,14490,14490,14490,14490,0
|
|
20240415,184800,235120000,14490,14490,14490,14490,0
|
|
20240415,184700,235120000,14490,14490,14490,14490,44
|
|
20240415,184600,235120000,14490,14490,14490,14490,0
|
|
20240415,184500,235120000,14490,14490,14490,14490,0
|
|
20240415,184400,235120000,14490,14490,14490,14490,0
|
|
20240415,184300,235120000,14490,14490,14490,14490,0
|
|
20240415,184200,235120000,14490,14490,14490,14490,0
|
|
20240415,184100,235120000,14490,14490,14490,14490,0
|
|
20240415,184000,235120000,14490,14490,14490,14490,0
|
|
20240415,183900,235120000,14490,14490,14490,14490,0
|
|
20240415,183800,235120000,14490,14490,14490,14490,0
|
|
20240415,183700,235120000,14490,14490,14490,14490,0
|
|
20240415,183600,235120000,14490,14490,14490,14490,0
|
|
20240415,183500,235120000,14490,14490,14490,14490,0
|
|
20240415,183400,235120000,14490,14490,14490,14490,0
|
|
20240415,183300,235120000,14490,14490,14490,14490,0
|
|
20240415,183200,235120000,14490,14490,14490,14490,0
|
|
20240415,183100,235120000,14490,14490,14490,14490,0
|
|
20240415,183000,235120000,14490,14490,14490,14490,0
|
|
20240415,182900,235120000,14490,14490,14490,14490,0
|
|
20240415,182800,235120000,14490,14490,14490,14490,0
|
|
20240415,182700,235120000,14490,14490,14490,14490,0
|
|
20240415,182600,235120000,14490,14490,14490,14490,0
|
|
20240415,182500,235120000,14490,14490,14490,14490,0
|
|
20240415,182400,235120000,14490,14490,14490,14490,0
|
|
20240415,182300,235120000,14490,14490,14490,14490,0
|
|
20240415,182200,235120000,14490,14490,14490,14490,0
|
|
20240415,182100,235120000,14490,14490,14490,14490,0
|
|
20240415,182000,235120000,14490,14490,14490,14490,0
|
|
20240415,181900,235120000,14490,14490,14490,14490,0
|
|
20240415,181800,235120000,14490,14490,14490,14490,0
|
|
20240415,181700,235120000,14490,14490,14490,14490,44
|
|
20240415,181600,235120000,14490,14490,14490,14490,0
|
|
20240415,181500,235120000,14490,14490,14490,14490,0
|
|
20240415,181400,235120000,14490,14490,14490,14490,0
|
|
20240415,181300,235120000,14490,14490,14490,14490,0
|
|
20240415,181200,235120000,14490,14490,14490,14490,0
|
|
20240415,181100,235120000,14490,14490,14490,14490,0
|
|
20240415,181000,235120000,14490,14490,14490,14490,0
|
|
20240415,180900,235120000,14490,14490,14490,14490,0
|
|
20240415,180800,235120000,14490,14490,14490,14490,0
|
|
20240415,180700,235120000,14490,14490,14490,14490,0
|
|
20240415,180600,235120000,14490,14490,14490,14490,0
|
|
20240415,180500,235120000,14490,14490,14490,14490,0
|
|
20240415,180400,235120000,14490,14490,14490,14490,0
|
|
20240415,180300,235120000,14490,14490,14490,14490,0
|
|
20240415,180200,235120000,14490,14490,14490,14490,0
|
|
20240415,180100,235120000,14490,14490,14490,14490,0
|
|
20240415,180000,235120000,14490,14490,14490,14490,0
|
|
20240415,175900,235120000,14490,14490,14490,14490,0
|
|
20240415,175800,235120000,14490,14490,14490,14490,0
|
|
20240415,175700,235120000,14490,14490,14490,14490,0
|
|
20240415,175600,235120000,14490,14490,14490,14490,0
|
|
20240415,175500,235120000,14490,14490,14490,14490,0
|
|
20240415,175400,235120000,14490,14490,14490,14490,0
|
|
20240415,175300,235120000,14490,14490,14490,14490,0
|
|
20240415,175200,235120000,14490,14490,14490,14490,0
|
|
20240415,175100,235120000,14490,14490,14490,14490,0
|
|
20240415,175000,235120000,14490,14490,14490,14490,0
|
|
20240415,174900,235120000,14490,14490,14490,14490,0
|
|
20240415,174800,235120000,14490,14490,14490,14490,0
|
|
20240415,174700,235120000,14490,14490,14490,14490,44
|
|
20240415,174600,235120000,14490,14490,14490,14490,0
|
|
20240415,174500,235120000,14490,14490,14490,14490,0
|
|
20240415,174400,235120000,14490,14490,14490,14490,0
|
|
20240415,174300,235120000,14490,14490,14490,14490,0
|
|
20240415,174200,235120000,14490,14490,14490,14490,0
|
|
20240415,174100,235120000,14490,14490,14490,14490,0
|
|
20240415,174000,235120000,14490,14490,14490,14490,0
|
|
20240415,173900,235120000,14490,14490,14490,14490,0
|
|
20240415,173800,235120000,14490,14490,14490,14490,0
|
|
20240415,173700,235120000,14490,14490,14490,14490,0
|
|
20240415,173600,235120000,14490,14490,14490,14490,0
|
|
20240415,173500,235120000,14490,14490,14490,14490,0
|
|
20240415,173400,235120000,14490,14490,14490,14490,0
|
|
20240415,173300,235120000,14490,14490,14490,14490,0
|
|
20240415,173200,235120000,14490,14490,14490,14490,0
|
|
20240415,173100,235120000,14490,14490,14490,14490,0
|
|
20240415,173000,235120000,14490,14490,14490,14490,0
|
|
20240415,172900,235120000,14490,14490,14490,14490,0
|
|
20240415,172800,235120000,14490,14490,14490,14490,0
|
|
20240415,172700,235120000,14490,14490,14490,14490,0
|
|
20240415,172600,235120000,14490,14490,14490,14490,0
|
|
20240415,172500,235120000,14490,14490,14490,14490,0
|
|
20240415,172400,235120000,14490,14490,14490,14490,0
|
|
20240415,172300,235120000,14490,14490,14490,14490,0
|
|
20240415,172200,235120000,14490,14490,14490,14490,0
|
|
20240415,172100,235120000,14490,14490,14490,14490,0
|
|
20240415,172000,235120000,14490,14490,14490,14490,0
|
|
20240415,171900,235120000,14490,14490,14490,14490,0
|
|
20240415,171800,235120000,14490,14490,14490,14490,0
|
|
20240415,171700,235120000,14490,14490,14490,14490,44
|
|
20240415,171600,235120000,14490,14490,14490,14490,0
|
|
20240415,171500,235120000,14490,14490,14490,14490,0
|
|
20240415,171400,235120000,14490,14490,14490,14490,0
|
|
20240415,171300,235120000,14490,14490,14490,14490,0
|
|
20240415,171200,235120000,14490,14490,14490,14490,0
|
|
20240415,171100,235120000,14490,14490,14490,14490,0
|
|
20240415,171000,235120000,14490,14490,14490,14490,0
|
|
20240415,170900,235120000,14490,14490,14490,14490,0
|
|
20240415,170800,235120000,14490,14490,14490,14490,0
|
|
20240415,170700,235120000,14490,14490,14490,14490,0
|
|
20240415,170600,235120000,14490,14490,14490,14490,0
|
|
20240415,170500,235120000,14490,14490,14490,14490,0
|
|
20240415,170400,235120000,14490,14490,14490,14490,0
|
|
20240415,170300,235120000,14490,14490,14490,14490,0
|
|
20240415,170200,235120000,14490,14490,14490,14490,0
|
|
20240415,170100,235120000,14490,14490,14490,14490,0
|
|
20240415,170000,235120000,14490,14490,14490,14490,0
|
|
20240415,165900,235120000,14490,14490,14490,14490,0
|
|
20240415,165800,235120000,14490,14490,14490,14490,0
|
|
20240415,165700,235120000,14490,14490,14490,14490,0
|
|
20240415,165600,235120000,14490,14490,14490,14490,0
|
|
20240415,165500,235120000,14490,14490,14490,14490,0
|
|
20240415,165400,235120000,14490,14490,14490,14490,0
|
|
20240415,165300,235120000,14490,14490,14490,14490,0
|
|
20240415,165200,235120000,14490,14490,14490,14490,0
|
|
20240415,165100,235120000,14490,14490,14490,14490,0
|
|
20240415,165000,235120000,14490,14490,14490,14490,0
|
|
20240415,164900,235120000,14490,14490,14490,14490,0
|
|
20240415,164800,235120000,14490,14490,14490,14490,0
|
|
20240415,164700,235120000,14490,14490,14490,14490,44
|
|
20240415,164600,235120000,14490,14490,14490,14490,0
|
|
20240415,164500,235120000,14490,14490,14490,14490,0
|
|
20240415,164400,235120000,14490,14490,14490,14490,0
|
|
20240415,164300,235120000,14490,14490,14490,14490,0
|
|
20240415,164200,235120000,14490,14490,14490,14490,0
|
|
20240415,164100,235120000,14490,14490,14490,14490,0
|
|
20240415,164000,235120000,14490,14490,14490,14490,0
|
|
20240415,163900,235120000,14490,14490,14490,14490,0
|
|
20240415,163800,235120000,14490,14490,14490,14490,0
|
|
20240415,163700,235120000,14490,14490,14490,14490,0
|
|
20240415,163600,235120000,14490,14490,14490,14490,0
|
|
20240415,163500,235120000,14490,14490,14490,14490,0
|
|
20240415,163400,235120000,14490,14490,14490,14490,0
|
|
20240415,163300,235120000,14490,14490,14490,14490,0
|
|
20240415,163200,235120000,14490,14490,14490,14490,0
|
|
20240415,163100,235120000,14490,14490,14490,14490,0
|
|
20240415,163000,235120000,14490,14490,14490,14490,0
|
|
20240415,162900,235120000,14490,14490,14490,14490,0
|
|
20240415,162800,235120000,14490,14490,14490,14490,0
|
|
20240415,162700,235120000,14490,14490,14490,14490,0
|
|
20240415,162600,235120000,14490,14490,14490,14490,0
|
|
20240415,162500,235120000,14490,14490,14490,14490,0
|
|
20240415,162400,235120000,14490,14490,14490,14490,0
|
|
20240415,162300,235120000,14490,14490,14490,14490,0
|
|
20240415,162200,235120000,14490,14490,14490,14490,0
|
|
20240415,162100,235120000,14490,14490,14490,14490,0
|
|
20240415,162000,235120000,14490,14490,14490,14490,0
|
|
20240415,161900,235120000,14490,14490,14490,14490,0
|
|
20240415,161800,235120000,14490,14490,14490,14490,0
|
|
20240415,161700,235120000,14490,14490,14490,14490,44
|
|
20240415,161600,235120000,14490,14490,14490,14490,0
|
|
20240415,161500,235120000,14490,14490,14490,14490,0
|
|
20240415,161400,235120000,14490,14490,14490,14490,0
|
|
20240415,161300,235120000,14490,14490,14490,14490,0
|
|
20240415,161200,235120000,14490,14490,14490,14490,0
|
|
20240415,161100,235120000,14490,14490,14490,14490,0
|
|
20240415,161000,235120000,14490,14490,14490,14490,0
|
|
20240415,160900,235120000,14490,14490,14490,14490,0
|
|
20240415,160800,235120000,14490,14490,14490,14490,0
|
|
20240415,160700,235120000,14490,14490,14490,14490,0
|
|
20240415,160600,235120000,14490,14490,14490,14490,0
|
|
20240415,160500,235120000,14490,14490,14490,14490,0
|
|
20240415,160400,235120000,14490,14490,14490,14490,0
|
|
20240415,160300,235120000,14490,14490,14490,14490,0
|
|
20240415,160200,235120000,14490,14490,14490,14490,0
|
|
20240415,160100,235120000,14490,14490,14490,14490,0
|
|
20240415,160000,235120000,14490,14490,14490,14490,0
|
|
20240415,155900,235120000,14490,14490,14490,14490,0
|
|
20240415,155800,235120000,14490,14490,14490,14490,0
|
|
20240415,155700,235120000,14490,14490,14490,14490,0
|
|
20240415,155600,235120000,14490,14490,14490,14490,0
|
|
20240415,155500,235120000,14490,14490,14490,14490,0
|
|
20240415,155400,235120000,14490,14490,14490,14490,0
|
|
20240415,155300,235120000,14490,14490,14490,14490,0
|
|
20240415,155200,235120000,14490,14490,14490,14490,0
|
|
20240415,155100,235120000,14490,14490,14490,14490,0
|
|
20240415,155000,235120000,14490,14490,14490,14490,0
|
|
20240415,154900,235120000,14490,14490,14490,14490,0
|
|
20240415,154800,235120000,14490,14490,14490,14490,0
|
|
20240415,154700,235120000,14490,14490,14490,14490,44
|
|
20240415,154600,235120000,14490,14490,14490,14490,0
|
|
20240415,154500,235120000,14490,14490,14490,14490,0
|
|
20240415,154400,235120000,14490,14490,14490,14490,0
|
|
20240415,154300,235120000,14490,14490,14490,14490,0
|
|
20240415,154200,235120000,14490,14490,14490,14490,0
|
|
20240415,154100,235120000,14490,14490,14490,14490,0
|
|
20240415,154000,235120000,14490,14490,14490,14490,0
|
|
20240415,153900,235120000,14490,14490,14490,14490,0
|
|
20240415,153800,235120000,14490,14490,14490,14490,0
|
|
20240415,153700,235120000,14490,14490,14490,14490,0
|
|
20240415,153600,235120000,14490,14490,14490,14490,0
|
|
20240415,153500,235120000,14490,14490,14490,14490,0
|
|
20240415,153400,235120000,14490,14490,14490,14490,0
|
|
20240415,153300,235120000,14490,14490,14490,14490,0
|
|
20240415,153200,235120000,14490,14490,14490,14490,0
|
|
20240415,153100,235120000,14490,14490,14490,14490,0
|
|
20240415,153000,235120000,14490,14490,14490,14490,44
|
|
20240415,152900,234482440,14560,14560,14560,14560,0
|
|
20240415,152800,234482440,14560,14560,14560,14560,0
|
|
20240415,152700,234482440,14560,14560,14560,14560,0
|
|
20240415,152600,234482440,14560,14560,14560,14560,0
|
|
20240415,152500,234482440,14560,14560,14560,14560,0
|
|
20240415,152400,234482440,14560,14560,14560,14560,0
|
|
20240415,152300,234482440,14560,14560,14560,14560,0
|
|
20240415,152200,234482440,14560,14560,14560,14560,0
|
|
20240415,152100,234482440,14560,14560,14560,14560,0
|
|
20240415,152000,234482440,14560,14560,14560,14560,0
|
|
20240415,151900,234482440,14560,14490,14560,14490,62
|
|
20240415,151800,233583850,14490,14500,14500,14490,58
|
|
20240415,151700,232743330,14550,14510,14550,14510,10
|
|
20240415,151600,232598190,14500,14530,14530,14480,192
|
|
20240415,151500,229814510,14540,14550,14550,14530,201
|
|
20240415,151400,226892180,14540,14540,14540,14540,12
|
|
20240415,151300,226717700,14550,14550,14550,14550,1
|
|
20240415,151200,226703150,14560,14560,14560,14560,9
|
|
20240415,151100,226572110,14560,14560,14560,14560,20
|
|
20240415,151000,226280910,14570,14580,14580,14570,33
|
|
20240415,150900,225800000,14580,14580,14580,14580,0
|
|
20240415,150800,225800000,14580,14580,14580,14580,0
|
|
20240415,150700,225800000,14580,14580,14580,14580,0
|
|
20240415,150600,225800000,14580,14570,14580,14560,286
|
|
20240415,150500,221632350,14570,14560,14570,14560,12
|
|
20240415,150400,221457540,14560,14560,14560,14560,0
|
|
20240415,150300,221457540,14560,14560,14560,14560,0
|
|
20240415,150200,221457540,14560,14560,14560,14560,0
|
|
20240415,150100,221457540,14560,14560,14560,14560,10
|
|
20240415,150000,221311940,14570,14570,14570,14570,9
|
|
20240415,145900,221180810,14570,14570,14570,14570,10
|
|
20240415,145800,221035110,14570,14570,14570,14570,2
|
|
20240415,145700,221005970,14540,14560,14560,14540,106
|
|
20240415,145600,219463610,14540,14540,14540,14540,0
|
|
20240415,145500,219463610,14540,14540,14540,14540,0
|
|
20240415,145400,219463610,14540,14540,14540,14540,0
|
|
20240415,145300,219463610,14540,14540,14540,14540,0
|
|
20240415,145200,219463610,14540,14540,14540,14540,0
|
|
20240415,145100,219463610,14540,14540,14540,14540,16
|
|
20240415,145000,219230970,14550,14560,14560,14550,102
|
|
20240415,144900,217746620,14550,14550,14550,14550,0
|
|
20240415,144800,217746620,14550,14560,14560,14550,17
|
|
20240415,144700,217499170,14550,14550,14550,14550,16
|
|
20240415,144600,217266370,14570,14570,14570,14570,0
|
|
20240415,144500,217266370,14570,14550,14570,14530,131
|
|
20240415,144400,215360160,14550,14550,14550,14550,451
|
|
20240415,144300,208798110,14580,14550,14580,14530,120
|
|
20240415,144200,207052150,14560,14560,14570,14560,889
|
|
20240415,144100,194100640,14540,14540,14540,14540,0
|
|
20240415,144000,194100640,14540,14540,14540,14540,0
|
|
20240415,143900,194100640,14540,14540,14540,14540,10
|
|
20240415,143800,193955240,14530,14530,14530,14530,0
|
|
20240415,143700,193955240,14530,14540,14540,14530,31
|
|
20240415,143600,193504550,14530,14530,14530,14530,0
|
|
20240415,143500,193504550,14530,14530,14530,14530,37
|
|
20240415,143400,192966940,14550,14550,14550,14540,90
|
|
20240415,143300,191658040,14530,14530,14530,14530,0
|
|
20240415,143200,191658040,14530,14530,14530,14530,0
|
|
20240415,143100,191658040,14530,14530,14530,14530,2
|
|
20240415,143000,191628980,14540,14550,14550,14540,89
|
|
20240415,142900,190334820,14530,14530,14530,14530,0
|
|
20240415,142800,190334820,14530,14530,14530,14530,0
|
|
20240415,142700,190334820,14530,14530,14530,14530,0
|
|
20240415,142600,190334820,14530,14530,14530,14530,0
|
|
20240415,142500,190334820,14530,14530,14530,14530,9
|
|
20240415,142400,190204050,14520,14550,14550,14520,320
|
|
20240415,142300,185552130,14550,14550,14550,14550,12
|
|
20240415,142200,185377530,14540,14550,14550,14540,59
|
|
20240415,142100,184519190,14550,14550,14550,14550,4
|
|
20240415,142000,184460990,14540,14540,14540,14540,0
|
|
20240415,141900,184460990,14540,14550,14550,14540,16
|
|
20240415,141800,184228200,14540,14540,14540,14540,0
|
|
20240415,141700,184228200,14540,14550,14550,14540,12
|
|
20240415,141600,184053620,14550,14550,14550,14550,5
|
|
20240415,141500,183980870,14540,14540,14540,14540,7
|
|
20240415,141400,183879090,14550,14550,14550,14550,9
|
|
20240415,141300,183748140,14550,14550,14550,14550,0
|
|
20240415,141200,183748140,14550,14550,14550,14550,10
|
|
20240415,141100,183602640,14550,14550,14550,14550,12
|
|
20240415,141000,183428040,14550,14550,14550,14550,7
|
|
20240415,140900,183326190,14530,14550,14550,14530,383
|
|
20240415,140800,177756050,14560,14560,14560,14560,14
|
|
20240415,140700,177552210,14560,14560,14560,14560,0
|
|
20240415,140600,177552210,14560,14550,14560,14550,5
|
|
20240415,140500,177479420,14560,14560,14560,14560,10
|
|
20240415,140400,177333820,14560,14560,14560,14560,0
|
|
20240415,140300,177333820,14560,14560,14560,14560,10
|
|
20240415,140200,177188220,14550,14550,14550,14550,0
|
|
20240415,140100,177188220,14550,14550,14550,14540,91
|
|
20240415,140000,175864340,14560,14560,14560,14560,1
|
|
20240415,135900,175849780,14560,14560,14560,14560,11
|
|
20240415,135800,175689620,14550,14550,14550,14550,43
|
|
20240415,135700,175063970,14550,14550,14550,14550,14
|
|
20240415,135600,174860270,14540,14540,14540,14540,83
|
|
20240415,135500,173653450,14540,14540,14540,14540,0
|
|
20240415,135400,173653450,14540,14540,14540,14540,9
|
|
20240415,135300,173522590,14540,14540,14540,14540,0
|
|
20240415,135200,173522590,14540,14540,14540,14540,16
|
|
20240415,135100,173289950,14530,14530,14530,14530,0
|
|
20240415,135000,173289950,14530,14530,14530,14530,0
|
|
20240415,134900,173289950,14530,14530,14530,14530,0
|
|
20240415,134800,173289950,14530,14540,14540,14530,27
|
|
20240415,134700,172897550,14540,14540,14540,14540,1
|
|
20240415,134600,172883010,14540,14540,14540,14540,3
|
|
20240415,134500,172839390,14540,14540,14540,14540,10
|
|
20240415,134400,172693990,14540,14540,14540,14540,4
|
|
20240415,134300,172635830,14540,14540,14540,14540,10
|
|
20240415,134200,172490430,14530,14530,14530,14530,0
|
|
20240415,134100,172490430,14530,14540,14540,14530,13
|
|
20240415,134000,172301450,14530,14530,14530,14530,0
|
|
20240415,133900,172301450,14530,14530,14530,14530,14
|
|
20240415,133800,172098030,14530,14530,14530,14530,0
|
|
20240415,133700,172098030,14530,14530,14530,14530,10
|
|
20240415,133600,171952730,14520,14520,14520,14520,11
|
|
20240415,133500,171793010,14530,14530,14530,14530,6
|
|
20240415,133400,171705830,14530,14530,14530,14530,18
|
|
20240415,133300,171444290,14530,14530,14530,14530,0
|
|
20240415,133200,171444290,14530,14530,14530,14530,10
|
|
20240415,133100,171298990,14530,14530,14530,14530,5
|
|
20240415,133000,171226340,14530,14530,14530,14530,10
|
|
20240415,132900,171081040,14530,14530,14530,14530,5
|
|
20240415,132800,171008390,14530,14530,14530,14530,9
|
|
20240415,132700,170877620,14530,14530,14530,14530,0
|
|
20240415,132600,170877620,14530,14530,14530,14530,0
|
|
20240415,132500,170877620,14530,14530,14530,14530,10
|
|
20240415,132400,170732320,14530,14530,14530,14530,0
|
|
20240415,132300,170732320,14530,14530,14530,14530,9
|
|
20240415,132200,170601550,14520,14520,14520,14520,40
|
|
20240415,132100,170020750,14530,14530,14530,14530,10
|
|
20240415,132000,169875450,14530,14530,14530,14530,0
|
|
20240415,131900,169875450,14530,14530,14530,14530,23
|
|
20240415,131800,169541260,14520,14520,14520,14520,26
|
|
20240415,131700,169163740,14530,14530,14530,14530,9
|
|
20240415,131600,169032970,14530,14530,14530,14530,0
|
|
20240415,131500,169032970,14530,14530,14530,14530,0
|
|
20240415,131400,169032970,14530,14530,14530,14530,10
|
|
20240415,131300,168887670,14520,14510,14520,14510,60
|
|
20240415,131200,168016960,14510,14510,14510,14510,11
|
|
20240415,131100,167857350,14510,14520,14520,14510,393
|
|
20240415,131000,162154390,14520,14530,14530,14520,91
|
|
20240415,130900,160832980,14530,14540,14540,14530,20
|
|
20240415,130800,160542280,14530,14530,14530,14530,32
|
|
20240415,130700,160077320,14520,14520,14520,14520,0
|
|
20240415,130600,160077320,14520,14520,14520,14520,0
|
|
20240415,130500,160077320,14520,14520,14520,14520,2
|
|
20240415,130400,160048280,14510,14510,14510,14510,389
|
|
20240415,130300,154403890,14510,14510,14510,14510,9
|
|
20240415,130200,154273300,14500,14500,14500,14500,17
|
|
20240415,130100,154026800,14500,14500,14500,14500,0
|
|
20240415,130000,154026800,14500,14500,14500,14500,0
|
|
20240415,125900,154026800,14500,14500,14500,14500,10
|
|
20240415,125800,153881800,14500,14500,14500,14500,18
|
|
20240415,125700,153620800,14510,14510,14510,14510,9
|
|
20240415,125600,153490210,14500,14500,14500,14500,0
|
|
20240415,125500,153490210,14500,14500,14500,14500,0
|
|
20240415,125400,153490210,14500,14510,14510,14500,19
|
|
20240415,125300,153214700,14510,14510,14510,14510,50
|
|
20240415,125200,152489200,14510,14510,14510,14510,66
|
|
20240415,125100,151531540,14490,14500,14510,14490,88
|
|
20240415,125000,150255220,14500,14500,14500,14500,9
|
|
20240415,124900,150124720,14500,14500,14500,14500,0
|
|
20240415,124800,150124720,14500,14500,14500,14500,15
|
|
20240415,124700,149907220,14500,14500,14500,14500,8
|
|
20240415,124600,149791220,14510,14510,14510,14510,0
|
|
20240415,124500,149791220,14510,14510,14510,14510,10
|
|
20240415,124400,149646120,14500,14500,14500,14500,0
|
|
20240415,124300,149646120,14500,14500,14500,14500,5
|
|
20240415,124200,149573620,14490,14490,14490,14490,21
|
|
20240415,124100,149269330,14500,14510,14510,14500,51
|
|
20240415,124000,148529660,14500,14500,14500,14500,2
|
|
20240415,123900,148500660,14500,14500,14500,14500,0
|
|
20240415,123800,148500660,14500,14500,14500,14500,6
|
|
20240415,123700,148413660,14490,14490,14490,14490,9
|
|
20240415,123600,148283250,14470,14470,14470,14470,0
|
|
20240415,123500,148283250,14470,14460,14470,14460,42
|
|
20240415,123400,147675900,14460,14460,14460,14460,10
|
|
20240415,123300,147531300,14460,14460,14460,14460,0
|
|
20240415,123200,147531300,14460,14460,14460,14460,45
|
|
20240415,123100,146880600,14460,14450,14460,14450,29
|
|
20240415,123000,146461490,14450,14450,14450,14450,10
|
|
20240415,122900,146316990,14450,14450,14450,14450,0
|
|
20240415,122800,146316990,14450,14450,14450,14450,10
|
|
20240415,122700,146172490,14440,14440,14440,14440,0
|
|
20240415,122600,146172490,14440,14440,14440,14440,9
|
|
20240415,122500,146042530,14440,14440,14440,14440,15
|
|
20240415,122400,145825930,14440,14440,14440,14440,0
|
|
20240415,122300,145825930,14440,14440,14440,14440,10
|
|
20240415,122200,145681530,14440,14440,14440,14440,1
|
|
20240415,122100,145667090,14440,14440,14440,14440,10
|
|
20240415,122000,145522690,14440,14440,14440,14440,0
|
|
20240415,121900,145522690,14440,14440,14440,14440,9
|
|
20240415,121800,145392730,14440,14440,14440,14440,6
|
|
20240415,121700,145306090,14440,14440,14440,14440,11
|
|
20240415,121600,145147250,14440,14440,14440,14440,2
|
|
20240415,121500,145118370,14440,14440,14440,14440,0
|
|
20240415,121400,145118370,14440,14440,14440,14440,10
|
|
20240415,121300,144973970,14440,14440,14440,14440,6
|
|
20240415,121200,144887330,14440,14440,14440,14440,15
|
|
20240415,121100,144670730,14440,14440,14440,14440,0
|
|
20240415,121000,144670730,14440,14440,14450,14440,25
|
|
20240415,120900,144309670,14430,14430,14430,14430,21
|
|
20240415,120800,144006640,14430,14440,14440,14430,69
|
|
20240415,120700,143010360,14430,14430,14430,14430,0
|
|
20240415,120600,143010360,14430,14430,14430,14430,0
|
|
20240415,120500,143010360,14430,14430,14430,14430,14
|
|
20240415,120400,142808340,14430,14430,14430,14430,9
|
|
20240415,120300,142678470,14430,14430,14430,14430,49
|
|
20240415,120200,141971400,14430,14430,14430,14430,0
|
|
20240415,120100,141971400,14430,14430,14430,14430,10
|
|
20240415,120000,141827100,14430,14420,14430,14420,16
|
|
20240415,115900,141596320,14430,14430,14430,14430,9
|
|
20240415,115800,141466450,14420,14430,14430,14420,11
|
|
20240415,115700,141307820,14430,14430,14430,14430,10
|
|
20240415,115600,141163520,14420,14420,14420,14420,9
|
|
20240415,115500,141033740,14430,14430,14430,14430,6
|
|
20240415,115400,140947160,14430,14430,14430,14430,10
|
|
20240415,115300,140802860,14420,14420,14420,14420,10
|
|
20240415,115200,140658660,14430,14440,14440,14420,45
|
|
20240415,115100,140009440,14440,14440,14440,14440,3
|
|
20240415,115000,139966120,14440,14440,14440,14440,16
|
|
20240415,114900,139735080,14430,14430,14430,14430,0
|
|
20240415,114800,139735080,14430,14430,14440,14430,29
|
|
20240415,114700,139316500,14440,14440,14440,14440,6
|
|
20240415,114600,139229860,14440,14440,14440,14440,0
|
|
20240415,114500,139229860,14440,14430,14440,14430,24
|
|
20240415,114400,138883450,14430,14430,14430,14430,1
|
|
20240415,114300,138869020,14430,14430,14430,14430,10
|
|
20240415,114200,138724720,14430,14430,14430,14430,0
|
|
20240415,114100,138724720,14430,14430,14430,14430,10
|
|
20240415,114000,138580420,14420,14420,14420,14420,0
|
|
20240415,113900,138580420,14420,14430,14430,14420,19
|
|
20240415,113800,138306350,14420,14420,14420,14420,0
|
|
20240415,113700,138306350,14420,14430,14430,14420,543
|
|
20240415,113600,130476130,14420,14420,14420,14420,0
|
|
20240415,113500,130476130,14420,14420,14420,14420,67
|
|
20240415,113400,129509990,14420,14430,14430,14420,43
|
|
20240415,113300,128889910,14440,14440,14440,14440,0
|
|
20240415,113200,128889910,14440,14440,14440,14440,0
|
|
20240415,113100,128889910,14440,14440,14440,14440,3
|
|
20240415,113000,128846590,14440,14440,14440,14440,0
|
|
20240415,112900,128846590,14440,14440,14440,14440,0
|
|
20240415,112800,128846590,14440,14440,14440,14440,0
|
|
20240415,112700,128846590,14440,14450,14450,14440,443
|
|
20240415,112600,122449520,14450,14440,14450,14440,94
|
|
20240415,112500,121091310,14440,14440,14440,14440,9
|
|
20240415,112400,120961350,14440,14450,14450,14440,362
|
|
20240415,112300,115730760,14460,14460,14460,14460,6
|
|
20240415,112200,115644000,14460,14460,14460,14460,1
|
|
20240415,112100,115629540,14450,14450,14450,14450,0
|
|
20240415,112000,115629540,14450,14450,14450,14450,10
|
|
20240415,111900,115485040,14460,14460,14460,14460,6
|
|
20240415,111800,115398280,14460,14450,14460,14450,6
|
|
20240415,111700,115311570,14460,14460,14460,14460,0
|
|
20240415,111600,115311570,14460,14460,14460,14460,6
|
|
20240415,111500,115224810,14450,14450,14450,14450,12
|
|
20240415,111400,115051410,14460,14460,14460,14460,4
|
|
20240415,111300,114993570,14450,14450,14450,14450,9
|
|
20240415,111200,114863520,14450,14450,14450,14450,9
|
|
20240415,111100,114733470,14460,14460,14460,14460,6
|
|
20240415,111000,114646710,14450,14460,14460,14450,73
|
|
20240415,110900,113591770,14460,14460,14460,14460,0
|
|
20240415,110800,113591770,14460,14460,14460,14460,59
|
|
20240415,110700,112738630,14450,14450,14450,14450,10
|
|
20240415,110600,112594130,14450,14450,14450,14450,52
|
|
20240415,110500,111842730,14440,14440,14440,14440,0
|
|
20240415,110400,111842730,14440,14440,14440,14440,7
|
|
20240415,110300,111741650,14440,14440,14440,14440,0
|
|
20240415,110200,111741650,14440,14440,14440,14440,0
|
|
20240415,110100,111741650,14440,14450,14450,14440,26
|
|
20240415,110000,111366110,14420,14410,14420,14410,102
|
|
20240415,105900,109895810,14400,14400,14400,14400,10
|
|
20240415,105800,109751810,14410,14410,14410,14410,7
|
|
20240415,105700,109650940,14410,14410,14410,14410,1
|
|
20240415,105600,109636530,14410,14410,14410,14410,6
|
|
20240415,105500,109550070,14400,14400,14400,14400,0
|
|
20240415,105400,109550070,14400,14400,14400,14380,111
|
|
20240415,105300,107952210,14390,14390,14390,14390,0
|
|
20240415,105200,107952210,14390,14390,14390,14390,0
|
|
20240415,105100,107952210,14390,14390,14390,14380,143
|
|
20240415,105000,105894540,14380,14380,14380,14380,0
|
|
20240415,104900,105894540,14380,14380,14380,14380,4
|
|
20240415,104800,105837020,14390,14390,14390,14390,1
|
|
20240415,104700,105822630,14390,14390,14390,14390,0
|
|
20240415,104600,105822630,14390,14400,14400,14390,9
|
|
20240415,104500,105693110,14390,14390,14390,14390,0
|
|
20240415,104400,105693110,14390,14390,14390,14390,0
|
|
20240415,104300,105693110,14390,14390,14390,14390,1
|
|
20240415,104200,105678720,14400,14400,14400,14400,9
|
|
20240415,104100,105549120,14400,14400,14400,14400,0
|
|
20240415,104000,105549120,14400,14400,14400,14400,0
|
|
20240415,103900,105549120,14400,14420,14420,14400,26
|
|
20240415,103800,105174700,14420,14420,14420,14420,1
|
|
20240415,103700,105160280,14400,14420,14420,14400,25
|
|
20240415,103600,104800080,14420,14420,14420,14420,0
|
|
20240415,103500,104800080,14420,14410,14420,14410,61
|
|
20240415,103400,103921060,14420,14420,14420,14420,51
|
|
20240415,103300,103185640,14440,14440,14440,14430,36
|
|
20240415,103200,102665870,14410,14360,14410,14360,788
|
|
20240415,103100,91338280,14350,14350,14350,14350,10
|
|
20240415,103000,91194780,14370,14370,14370,14370,3
|
|
20240415,102900,91151670,14370,14370,14370,14370,367
|
|
20240415,102800,85877880,14370,14370,14370,14370,9
|
|
20240415,102700,85748550,14390,14390,14390,14390,0
|
|
20240415,102600,85748550,14390,14390,14390,14390,1
|
|
20240415,102500,85734160,14380,14370,14380,14370,332
|
|
20240415,102400,80963300,14360,14350,14360,14350,40
|
|
20240415,102300,80389270,14350,14330,14350,14330,242
|
|
20240415,102200,76919740,14320,14330,14330,14320,30
|
|
20240415,102100,76489940,14330,14330,14330,14330,28
|
|
20240415,102000,76088700,14340,14340,14340,14340,3
|
|
20240415,101900,76045680,14330,14340,14350,14330,72
|
|
20240415,101800,75013850,14350,14350,14350,14350,0
|
|
20240415,101700,75013850,14350,14340,14350,14340,22
|
|
20240415,101600,74698330,14330,14330,14330,14320,255
|
|
20240415,101500,71044270,14330,14320,14330,14320,81
|
|
20240415,101400,69883620,14330,14330,14330,14330,11
|
|
20240415,101300,69725990,14320,14320,14320,14310,286
|
|
20240415,101200,65630560,14320,14380,14380,14320,1541
|
|
20240415,101100,43524500,14380,14390,14390,14380,4
|
|
20240415,101000,43466950,14390,14400,14400,14380,42
|
|
20240415,100900,42862580,14400,14400,14400,14400,127
|
|
20240415,100800,41033780,14410,14410,14410,14410,7
|
|
20240415,100700,40932910,14420,14430,14430,14420,6
|
|
20240415,100600,40846350,14430,14430,14430,14430,0
|
|
20240415,100500,40846350,14430,14430,14430,14430,8
|
|
20240415,100400,40730910,14410,14410,14410,14410,97
|
|
20240415,100300,39333140,14400,14400,14400,14400,10
|
|
20240415,100200,39189140,14410,14410,14410,14410,6
|
|
20240415,100100,39102680,14410,14410,14410,14410,1
|
|
20240415,100000,39088270,14410,14410,14410,14410,5
|
|
20240415,095900,39016220,14400,14400,14400,14400,2
|
|
20240415,095800,38987420,14410,14410,14410,14410,0
|
|
20240415,095700,38987420,14410,14410,14410,14410,5
|
|
20240415,095600,38915370,14390,14390,14390,14390,1
|
|
20240415,095500,38900980,14380,14410,14410,14380,7
|
|
20240415,095400,38800140,14410,14440,14440,14410,27
|
|
20240415,095300,38410920,14460,14450,14460,14380,543
|
|
20240415,095200,30577480,14460,14460,14460,14460,13
|
|
20240415,095100,30389500,14460,14460,14460,14460,4
|
|
20240415,095000,30331660,14460,14460,14460,14460,0
|
|
20240415,094900,30331660,14460,14460,14460,14460,9
|
|
20240415,094800,30201520,14460,14460,14460,14430,185
|
|
20240415,094700,27528750,14470,14470,14470,14470,44
|
|
20240415,094600,26892070,14470,14480,14490,14460,242
|
|
20240415,094500,23389340,14490,14490,14490,14490,0
|
|
20240415,094400,23389340,14490,14490,14490,14490,1
|
|
20240415,094300,23374850,14480,14480,14480,14480,27
|
|
20240415,094200,22983890,14490,14490,14490,14490,1
|
|
20240415,094100,22969400,14490,14490,14490,14490,0
|
|
20240415,094000,22969400,14490,14490,14490,14490,0
|
|
20240415,093900,22969400,14490,14490,14490,14490,0
|
|
20240415,093800,22969400,14490,14520,14520,14490,40
|
|
20240415,093700,22388750,14520,14520,14520,14520,0
|
|
20240415,093600,22388750,14520,14520,14520,14520,1
|
|
20240415,093500,22374230,14500,14510,14520,14500,54
|
|
20240415,093400,21590900,14520,14520,14520,14510,15
|
|
20240415,093300,21373160,14520,14520,14520,14520,0
|
|
20240415,093200,21373160,14520,14520,14520,14520,0
|
|
20240415,093100,21373160,14520,14520,14520,14520,1
|
|
20240415,093000,21358640,14520,14490,14520,14490,101
|
|
20240415,092900,19893870,14490,14490,14490,14490,1
|
|
20240415,092800,19879380,14490,14490,14490,14490,0
|
|
20240415,092700,19879380,14490,14490,14490,14490,0
|
|
20240415,092600,19879380,14490,14490,14490,14490,0
|
|
20240415,092500,19879380,14490,14490,14490,14490,0
|
|
20240415,092400,19879380,14490,14490,14490,14490,0
|
|
20240415,092300,19879380,14490,14490,14490,14490,0
|
|
20240415,092200,19879380,14490,14510,14510,14490,316
|
|
20240415,092100,15296170,14510,14510,14510,14510,2
|
|
20240415,092000,15267150,14530,14530,14530,14530,0
|
|
20240415,091900,15267150,14530,14530,14530,14530,0
|
|
20240415,091800,15267150,14530,14520,14530,14520,6
|
|
20240415,091700,15180020,14500,14500,14510,14500,28
|
|
20240415,091600,14773990,14530,14530,14530,14500,173
|
|
20240415,091500,12260720,14560,14560,14560,14560,1
|
|
20240415,091400,12246160,14560,14560,14570,14550,115
|
|
20240415,091300,10572550,14570,14570,14570,14570,0
|
|
20240415,091200,10572550,14570,14570,14570,14570,0
|
|
20240415,091100,10572550,14570,14570,14570,14570,0
|
|
20240415,091000,10572550,14570,14580,14580,14550,69
|
|
20240415,090900,9567100,14590,14600,14600,14580,195
|
|
20240415,090800,6721900,14600,14600,14600,14580,34
|
|
20240415,090700,6225760,14670,14670,14670,14670,0
|
|
20240415,090600,6225760,14670,14690,14690,14600,338
|
|
20240415,090500,1277170,14690,14690,14690,14690,1
|
|
20240415,090400,1262480,14700,14640,14700,14640,47
|
|
20240415,090300,574340,14720,14720,14720,14720,13
|
|
20240415,090200,382980,14730,14730,14730,14730,0
|
|
20240415,090100,382980,14730,14730,14730,14730,0
|
|
20240415,090000,382980,14730,14730,14730,14730,26
|