650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,194700,501443280,14270,14270,14270,14270,229
|
|
20240416,194600,501443280,14270,14270,14270,14270,0
|
|
20240416,194500,501443280,14270,14270,14270,14270,0
|
|
20240416,194400,501443280,14270,14270,14270,14270,0
|
|
20240416,194300,501443280,14270,14270,14270,14270,0
|
|
20240416,194200,501443280,14270,14270,14270,14270,0
|
|
20240416,194100,501443280,14270,14270,14270,14270,0
|
|
20240416,194000,501443280,14270,14270,14270,14270,0
|
|
20240416,193900,501443280,14270,14270,14270,14270,0
|
|
20240416,193800,501443280,14270,14270,14270,14270,0
|
|
20240416,193700,501443280,14270,14270,14270,14270,0
|
|
20240416,193600,501443280,14270,14270,14270,14270,0
|
|
20240416,193500,501443280,14270,14270,14270,14270,0
|
|
20240416,193400,501443280,14270,14270,14270,14270,0
|
|
20240416,193300,501443280,14270,14270,14270,14270,0
|
|
20240416,193200,501443280,14270,14270,14270,14270,0
|
|
20240416,193100,501443280,14270,14270,14270,14270,0
|
|
20240416,193000,501443280,14270,14270,14270,14270,0
|
|
20240416,192900,501443280,14270,14270,14270,14270,0
|
|
20240416,192800,501443280,14270,14270,14270,14270,0
|
|
20240416,192700,501443280,14270,14270,14270,14270,0
|
|
20240416,192600,501443280,14270,14270,14270,14270,0
|
|
20240416,192500,501443280,14270,14270,14270,14270,0
|
|
20240416,192400,501443280,14270,14270,14270,14270,0
|
|
20240416,192300,501443280,14270,14270,14270,14270,0
|
|
20240416,192200,501443280,14270,14270,14270,14270,0
|
|
20240416,192100,501443280,14270,14270,14270,14270,0
|
|
20240416,192000,501443280,14270,14270,14270,14270,0
|
|
20240416,191900,501443280,14270,14270,14270,14270,0
|
|
20240416,191800,501443280,14270,14270,14270,14270,0
|
|
20240416,191700,501443280,14270,14270,14270,14270,229
|
|
20240416,191600,501443280,14270,14270,14270,14270,0
|
|
20240416,191500,501443280,14270,14270,14270,14270,0
|
|
20240416,191400,501443280,14270,14270,14270,14270,0
|
|
20240416,191300,501443280,14270,14270,14270,14270,0
|
|
20240416,191200,501443280,14270,14270,14270,14270,0
|
|
20240416,191100,501443280,14270,14270,14270,14270,0
|
|
20240416,191000,501443280,14270,14270,14270,14270,0
|
|
20240416,190900,501443280,14270,14270,14270,14270,0
|
|
20240416,190800,501443280,14270,14270,14270,14270,0
|
|
20240416,190700,501443280,14270,14270,14270,14270,0
|
|
20240416,190600,501443280,14270,14270,14270,14270,0
|
|
20240416,190500,501443280,14270,14270,14270,14270,0
|
|
20240416,190400,501443280,14270,14270,14270,14270,0
|
|
20240416,190300,501443280,14270,14270,14270,14270,0
|
|
20240416,190200,501443280,14270,14270,14270,14270,0
|
|
20240416,190100,501443280,14270,14270,14270,14270,0
|
|
20240416,190000,501443280,14270,14270,14270,14270,0
|
|
20240416,185900,501443280,14270,14270,14270,14270,0
|
|
20240416,185800,501443280,14270,14270,14270,14270,0
|
|
20240416,185700,501443280,14270,14270,14270,14270,0
|
|
20240416,185600,501443280,14270,14270,14270,14270,0
|
|
20240416,185500,501443280,14270,14270,14270,14270,0
|
|
20240416,185400,501443280,14270,14270,14270,14270,0
|
|
20240416,185300,501443280,14270,14270,14270,14270,0
|
|
20240416,185200,501443280,14270,14270,14270,14270,0
|
|
20240416,185100,501443280,14270,14270,14270,14270,0
|
|
20240416,185000,501443280,14270,14270,14270,14270,0
|
|
20240416,184900,501443280,14270,14270,14270,14270,0
|
|
20240416,184800,501443280,14270,14270,14270,14270,0
|
|
20240416,184700,501443280,14270,14270,14270,14270,229
|
|
20240416,184600,501443280,14270,14270,14270,14270,0
|
|
20240416,184500,501443280,14270,14270,14270,14270,0
|
|
20240416,184400,501443280,14270,14270,14270,14270,0
|
|
20240416,184300,501443280,14270,14270,14270,14270,0
|
|
20240416,184200,501443280,14270,14270,14270,14270,0
|
|
20240416,184100,501443280,14270,14270,14270,14270,0
|
|
20240416,184000,501443280,14270,14270,14270,14270,0
|
|
20240416,183900,501443280,14270,14270,14270,14270,0
|
|
20240416,183800,501443280,14270,14270,14270,14270,0
|
|
20240416,183700,501443280,14270,14270,14270,14270,0
|
|
20240416,183600,501443280,14270,14270,14270,14270,0
|
|
20240416,183500,501443280,14270,14270,14270,14270,0
|
|
20240416,183400,501443280,14270,14270,14270,14270,0
|
|
20240416,183300,501443280,14270,14270,14270,14270,0
|
|
20240416,183200,501443280,14270,14270,14270,14270,0
|
|
20240416,183100,501443280,14270,14270,14270,14270,0
|
|
20240416,183000,501443280,14270,14270,14270,14270,0
|
|
20240416,182900,501443280,14270,14270,14270,14270,0
|
|
20240416,182800,501443280,14270,14270,14270,14270,0
|
|
20240416,182700,501443280,14270,14270,14270,14270,0
|
|
20240416,182600,501443280,14270,14270,14270,14270,0
|
|
20240416,182500,501443280,14270,14270,14270,14270,0
|
|
20240416,182400,501443280,14270,14270,14270,14270,0
|
|
20240416,182300,501443280,14270,14270,14270,14270,0
|
|
20240416,182200,501443280,14270,14270,14270,14270,0
|
|
20240416,182100,501443280,14270,14270,14270,14270,0
|
|
20240416,182000,501443280,14270,14270,14270,14270,0
|
|
20240416,181900,501443280,14270,14270,14270,14270,0
|
|
20240416,181800,501443280,14270,14270,14270,14270,0
|
|
20240416,181700,501443280,14270,14270,14270,14270,229
|
|
20240416,181600,501443280,14270,14270,14270,14270,0
|
|
20240416,181500,501443280,14270,14270,14270,14270,0
|
|
20240416,181400,501443280,14270,14270,14270,14270,0
|
|
20240416,181300,501443280,14270,14270,14270,14270,0
|
|
20240416,181200,501443280,14270,14270,14270,14270,0
|
|
20240416,181100,501443280,14270,14270,14270,14270,0
|
|
20240416,181000,501443280,14270,14270,14270,14270,0
|
|
20240416,180900,501443280,14270,14270,14270,14270,0
|
|
20240416,180800,501443280,14270,14270,14270,14270,0
|
|
20240416,180700,501443280,14270,14270,14270,14270,0
|
|
20240416,180600,501443280,14270,14270,14270,14270,0
|
|
20240416,180500,501443280,14270,14270,14270,14270,0
|
|
20240416,180400,501443280,14270,14270,14270,14270,0
|
|
20240416,180300,501443280,14270,14270,14270,14270,0
|
|
20240416,180200,501443280,14270,14270,14270,14270,0
|
|
20240416,180100,501443280,14270,14270,14270,14270,0
|
|
20240416,180000,501443280,14270,14270,14270,14270,0
|
|
20240416,175900,501443280,14270,14270,14270,14270,0
|
|
20240416,175800,501443280,14270,14270,14270,14270,0
|
|
20240416,175700,501443280,14270,14270,14270,14270,0
|
|
20240416,175600,501443280,14270,14270,14270,14270,0
|
|
20240416,175500,501443280,14270,14270,14270,14270,0
|
|
20240416,175400,501443280,14270,14270,14270,14270,0
|
|
20240416,175300,501443280,14270,14270,14270,14270,0
|
|
20240416,175200,501443280,14270,14270,14270,14270,0
|
|
20240416,175100,501443280,14270,14270,14270,14270,0
|
|
20240416,175000,501443280,14270,14270,14270,14270,0
|
|
20240416,174900,501443280,14270,14270,14270,14270,0
|
|
20240416,174800,501443280,14270,14270,14270,14270,0
|
|
20240416,174700,501443280,14270,14270,14270,14270,229
|
|
20240416,174600,501443280,14270,14270,14270,14270,0
|
|
20240416,174500,501443280,14270,14270,14270,14270,0
|
|
20240416,174400,501443280,14270,14270,14270,14270,0
|
|
20240416,174300,501443280,14270,14270,14270,14270,0
|
|
20240416,174200,501443280,14270,14270,14270,14270,0
|
|
20240416,174100,501443280,14270,14270,14270,14270,0
|
|
20240416,174000,501443280,14270,14270,14270,14270,0
|
|
20240416,173900,501443280,14270,14270,14270,14270,0
|
|
20240416,173800,501443280,14270,14270,14270,14270,0
|
|
20240416,173700,501443280,14270,14270,14270,14270,0
|
|
20240416,173600,501443280,14270,14270,14270,14270,0
|
|
20240416,173500,501443280,14270,14270,14270,14270,0
|
|
20240416,173400,501443280,14270,14270,14270,14270,0
|
|
20240416,173300,501443280,14270,14270,14270,14270,0
|
|
20240416,173200,501443280,14270,14270,14270,14270,0
|
|
20240416,173100,501443280,14270,14270,14270,14270,0
|
|
20240416,173000,501443280,14270,14270,14270,14270,0
|
|
20240416,172900,501443280,14270,14270,14270,14270,0
|
|
20240416,172800,501443280,14270,14270,14270,14270,0
|
|
20240416,172700,501443280,14270,14270,14270,14270,0
|
|
20240416,172600,501443280,14270,14270,14270,14270,0
|
|
20240416,172500,501443280,14270,14270,14270,14270,0
|
|
20240416,172400,501443280,14270,14270,14270,14270,0
|
|
20240416,172300,501443280,14270,14270,14270,14270,0
|
|
20240416,172200,501443280,14270,14270,14270,14270,0
|
|
20240416,172100,501443280,14270,14270,14270,14270,0
|
|
20240416,172000,501443280,14270,14270,14270,14270,0
|
|
20240416,171900,501443280,14270,14270,14270,14270,0
|
|
20240416,171800,501443280,14270,14270,14270,14270,0
|
|
20240416,171700,501443280,14270,14270,14270,14270,229
|
|
20240416,171600,501443280,14270,14270,14270,14270,0
|
|
20240416,171500,501443280,14270,14270,14270,14270,0
|
|
20240416,171400,501443280,14270,14270,14270,14270,0
|
|
20240416,171300,501443280,14270,14270,14270,14270,0
|
|
20240416,171200,501443280,14270,14270,14270,14270,0
|
|
20240416,171100,501443280,14270,14270,14270,14270,0
|
|
20240416,171000,501443280,14270,14270,14270,14270,0
|
|
20240416,170900,501443280,14270,14270,14270,14270,0
|
|
20240416,170800,501443280,14270,14270,14270,14270,0
|
|
20240416,170700,501443280,14270,14270,14270,14270,0
|
|
20240416,170600,501443280,14270,14270,14270,14270,0
|
|
20240416,170500,501443280,14270,14270,14270,14270,0
|
|
20240416,170400,501443280,14270,14270,14270,14270,0
|
|
20240416,170300,501443280,14270,14270,14270,14270,0
|
|
20240416,170200,501443280,14270,14270,14270,14270,0
|
|
20240416,170100,501443280,14270,14270,14270,14270,0
|
|
20240416,170000,501443280,14270,14270,14270,14270,0
|
|
20240416,165900,501443280,14270,14270,14270,14270,0
|
|
20240416,165800,501443280,14270,14270,14270,14270,0
|
|
20240416,165700,501443280,14270,14270,14270,14270,0
|
|
20240416,165600,501443280,14270,14270,14270,14270,0
|
|
20240416,165500,501443280,14270,14270,14270,14270,0
|
|
20240416,165400,501443280,14270,14270,14270,14270,0
|
|
20240416,165300,501443280,14270,14270,14270,14270,0
|
|
20240416,165200,501443280,14270,14270,14270,14270,0
|
|
20240416,165100,501443280,14270,14270,14270,14270,0
|
|
20240416,165000,501443280,14270,14270,14270,14270,0
|
|
20240416,164900,501443280,14270,14270,14270,14270,0
|
|
20240416,164800,501443280,14270,14270,14270,14270,0
|
|
20240416,164700,501443280,14270,14270,14270,14270,229
|
|
20240416,164600,501443280,14270,14270,14270,14270,0
|
|
20240416,164500,501443280,14270,14270,14270,14270,0
|
|
20240416,164400,501443280,14270,14270,14270,14270,0
|
|
20240416,164300,501443280,14270,14270,14270,14270,0
|
|
20240416,164200,501443280,14270,14270,14270,14270,0
|
|
20240416,164100,501443280,14270,14270,14270,14270,0
|
|
20240416,164000,501443280,14270,14270,14270,14270,0
|
|
20240416,163900,501443280,14270,14270,14270,14270,0
|
|
20240416,163800,501443280,14270,14270,14270,14270,0
|
|
20240416,163700,501443280,14270,14270,14270,14270,0
|
|
20240416,163600,501443280,14270,14270,14270,14270,0
|
|
20240416,163500,501443280,14270,14270,14270,14270,0
|
|
20240416,163400,501443280,14270,14270,14270,14270,0
|
|
20240416,163300,501443280,14270,14270,14270,14270,0
|
|
20240416,163200,501443280,14270,14270,14270,14270,0
|
|
20240416,163100,501443280,14270,14270,14270,14270,0
|
|
20240416,163000,501443280,14270,14270,14270,14270,0
|
|
20240416,162900,501443280,14270,14270,14270,14270,0
|
|
20240416,162800,501443280,14270,14270,14270,14270,0
|
|
20240416,162700,501443280,14270,14270,14270,14270,0
|
|
20240416,162600,501443280,14270,14270,14270,14270,0
|
|
20240416,162500,501443280,14270,14270,14270,14270,0
|
|
20240416,162400,501443280,14270,14270,14270,14270,0
|
|
20240416,162300,501443280,14270,14270,14270,14270,0
|
|
20240416,162200,501443280,14270,14270,14270,14270,0
|
|
20240416,162100,501443280,14270,14270,14270,14270,0
|
|
20240416,162000,501443280,14270,14270,14270,14270,0
|
|
20240416,161900,501443280,14270,14270,14270,14270,0
|
|
20240416,161800,501443280,14270,14270,14270,14270,0
|
|
20240416,161700,501443280,14270,14270,14270,14270,229
|
|
20240416,161600,501443280,14270,14270,14270,14270,0
|
|
20240416,161500,501443280,14270,14270,14270,14270,0
|
|
20240416,161400,501443280,14270,14270,14270,14270,0
|
|
20240416,161300,501443280,14270,14270,14270,14270,0
|
|
20240416,161200,501443280,14270,14270,14270,14270,0
|
|
20240416,161100,501443280,14270,14270,14270,14270,0
|
|
20240416,161000,501443280,14270,14270,14270,14270,0
|
|
20240416,160900,501443280,14270,14270,14270,14270,0
|
|
20240416,160800,501443280,14270,14270,14270,14270,0
|
|
20240416,160700,501443280,14270,14270,14270,14270,0
|
|
20240416,160600,501443280,14270,14270,14270,14270,0
|
|
20240416,160500,501443280,14270,14270,14270,14270,0
|
|
20240416,160400,501443280,14270,14270,14270,14270,0
|
|
20240416,160300,501443280,14270,14270,14270,14270,0
|
|
20240416,160200,501443280,14270,14270,14270,14270,0
|
|
20240416,160100,501443280,14270,14270,14270,14270,0
|
|
20240416,160000,501443280,14270,14270,14270,14270,0
|
|
20240416,155900,501443280,14270,14270,14270,14270,0
|
|
20240416,155800,501443280,14270,14270,14270,14270,0
|
|
20240416,155700,501443280,14270,14270,14270,14270,0
|
|
20240416,155600,501443280,14270,14270,14270,14270,0
|
|
20240416,155500,501443280,14270,14270,14270,14270,0
|
|
20240416,155400,501443280,14270,14270,14270,14270,0
|
|
20240416,155300,501443280,14270,14270,14270,14270,0
|
|
20240416,155200,501443280,14270,14270,14270,14270,0
|
|
20240416,155100,501443280,14270,14270,14270,14270,0
|
|
20240416,155000,501443280,14270,14270,14270,14270,0
|
|
20240416,154900,501443280,14270,14270,14270,14270,0
|
|
20240416,154800,501443280,14270,14270,14270,14270,0
|
|
20240416,154700,501443280,14270,14270,14270,14270,229
|
|
20240416,154600,501443280,14270,14270,14270,14270,0
|
|
20240416,154500,501443280,14270,14270,14270,14270,0
|
|
20240416,154400,501443280,14270,14270,14270,14270,0
|
|
20240416,154300,501443280,14270,14270,14270,14270,0
|
|
20240416,154200,501443280,14270,14270,14270,14270,0
|
|
20240416,154100,501443280,14270,14270,14270,14270,0
|
|
20240416,154000,501443280,14270,14270,14270,14270,0
|
|
20240416,153900,501443280,14270,14270,14270,14270,0
|
|
20240416,153800,501443280,14270,14270,14270,14270,0
|
|
20240416,153700,501443280,14270,14270,14270,14270,0
|
|
20240416,153600,501443280,14270,14270,14270,14270,0
|
|
20240416,153500,501443280,14270,14270,14270,14270,0
|
|
20240416,153400,501443280,14270,14270,14270,14270,0
|
|
20240416,153300,501443280,14270,14270,14270,14270,0
|
|
20240416,153200,501443280,14270,14270,14270,14270,0
|
|
20240416,153100,501443280,14270,14270,14270,14270,0
|
|
20240416,153000,501443280,14270,14270,14270,14270,229
|
|
20240416,152900,498175450,14260,14260,14260,14260,0
|
|
20240416,152800,498175450,14260,14260,14260,14260,0
|
|
20240416,152700,498175450,14260,14260,14260,14260,0
|
|
20240416,152600,498175450,14260,14260,14260,14260,0
|
|
20240416,152500,498175450,14260,14260,14260,14260,0
|
|
20240416,152400,498175450,14260,14260,14260,14260,0
|
|
20240416,152300,498175450,14260,14260,14260,14260,0
|
|
20240416,152200,498175450,14260,14260,14260,14260,0
|
|
20240416,152100,498175450,14260,14260,14260,14260,0
|
|
20240416,152000,498175450,14260,14260,14260,14260,0
|
|
20240416,151900,498175450,14260,14350,14350,14260,63
|
|
20240416,151800,497275820,14360,14360,14360,14360,2
|
|
20240416,151700,497247100,14320,14390,14390,14320,15
|
|
20240416,151600,497031600,14340,14320,14340,14320,265
|
|
20240416,151500,493231580,14330,14380,14380,14330,1076
|
|
20240416,151400,477798670,14380,14380,14390,14380,29
|
|
20240416,151300,477381590,14370,14360,14370,14360,8
|
|
20240416,151200,477266670,14380,14350,14380,14350,35
|
|
20240416,151100,476763520,14370,14370,14370,14350,39
|
|
20240416,151000,476203170,14350,14350,14360,14350,34
|
|
20240416,150900,475714980,14360,14360,14360,14360,9
|
|
20240416,150800,475585740,14360,14360,14360,14360,4
|
|
20240416,150700,475528300,14360,14360,14360,14360,5
|
|
20240416,150600,475456500,14360,14360,14360,14360,5
|
|
20240416,150500,475384700,14360,14350,14380,14350,19
|
|
20240416,150400,475111710,14350,14350,14350,14350,4
|
|
20240416,150300,475054310,14350,14350,14350,14350,7
|
|
20240416,150200,474953860,14350,14380,14380,14350,13
|
|
20240416,150100,474767040,14350,14350,14350,14350,5
|
|
20240416,150000,474695290,14380,14380,14380,14380,1
|
|
20240416,145900,474680910,14370,14370,14370,14370,35
|
|
20240416,145800,474177960,14360,14360,14360,14360,20
|
|
20240416,145700,473890760,14350,14370,14370,14340,100
|
|
20240416,145600,472455540,14380,14380,14380,14380,10
|
|
20240416,145500,472311740,14360,14360,14360,14360,0
|
|
20240416,145400,472311740,14360,14360,14360,14360,24
|
|
20240416,145300,471967100,14360,14360,14360,14360,9
|
|
20240416,145200,471837860,14350,14350,14350,14350,4
|
|
20240416,145100,471780460,14350,14350,14350,14350,16
|
|
20240416,145000,471550860,14350,14300,14350,14300,797
|
|
20240416,144900,460133900,14300,14300,14300,14300,0
|
|
20240416,144800,460133900,14300,14300,14300,14300,18
|
|
20240416,144700,459876500,14290,14290,14290,14290,13
|
|
20240416,144600,459690730,14280,14280,14280,14280,71
|
|
20240416,144500,458676850,14280,14280,14280,14280,347
|
|
20240416,144400,453721690,14270,14250,14270,14240,406
|
|
20240416,144300,447933350,14260,14260,14260,14240,1233
|
|
20240416,144200,430368680,14280,14280,14280,14280,110
|
|
20240416,144100,428797880,14260,14260,14260,14260,9
|
|
20240416,144000,428669540,14250,14280,14280,14250,165
|
|
20240416,143900,426317420,14290,14290,14290,14290,10
|
|
20240416,143800,426174520,14290,14290,14290,14290,0
|
|
20240416,143700,426174520,14290,14290,14290,14290,0
|
|
20240416,143600,426174520,14290,14290,14290,14290,11
|
|
20240416,143500,426017330,14290,14290,14290,14290,13
|
|
20240416,143400,425831560,14290,14290,14290,14290,1
|
|
20240416,143300,425817270,14300,14300,14300,14300,10
|
|
20240416,143200,425674270,14300,14290,14300,14270,265
|
|
20240416,143100,421887610,14310,14310,14310,14310,0
|
|
20240416,143000,421887610,14310,14310,14310,14310,10
|
|
20240416,142900,421744510,14290,14290,14290,14290,4
|
|
20240416,142800,421687350,14310,14310,14310,14310,0
|
|
20240416,142700,421687350,14310,14310,14310,14310,9
|
|
20240416,142600,421558560,14290,14290,14290,14290,3
|
|
20240416,142500,421515690,14320,14320,14320,14320,0
|
|
20240416,142400,421515690,14320,14310,14320,14280,175
|
|
20240416,142300,419015830,14310,14310,14310,14310,3
|
|
20240416,142200,418972900,14310,14310,14310,14310,0
|
|
20240416,142100,418972900,14310,14310,14310,14310,5
|
|
20240416,142000,418901350,14300,14300,14300,14300,4
|
|
20240416,141900,418844150,14310,14310,14310,14310,9
|
|
20240416,141800,418715360,14300,14290,14300,14290,265
|
|
20240416,141700,414926050,14290,14300,14300,14290,34
|
|
20240416,141600,414439880,14300,14310,14310,14300,567
|
|
20240416,141500,406331680,14300,14300,14300,14300,80
|
|
20240416,141400,405187680,14280,14280,14280,14280,3
|
|
20240416,141300,405144840,14290,14290,14290,14290,29
|
|
20240416,141200,404730430,14280,14280,14280,14280,0
|
|
20240416,141100,404730430,14280,14280,14280,14280,4
|
|
20240416,141000,404673310,14290,14290,14290,14290,9
|
|
20240416,140900,404544700,14280,14280,14280,14280,61
|
|
20240416,140800,403673620,14260,14260,14260,14260,168
|
|
20240416,140700,401277940,14280,14280,14280,14280,110
|
|
20240416,140600,399707140,14260,14260,14260,14260,1
|
|
20240416,140500,399692880,14260,14260,14260,14260,3
|
|
20240416,140400,399650100,14290,14290,14290,14290,10
|
|
20240416,140300,399507200,14250,14250,14250,14250,0
|
|
20240416,140200,399507200,14250,14250,14250,14250,4
|
|
20240416,140100,399450200,14310,14270,14310,14250,493
|
|
20240416,140000,392414990,14270,14290,14310,14270,545
|
|
20240416,135900,384632140,14290,14290,14290,14290,3
|
|
20240416,135800,384589270,14310,14310,14310,14310,10
|
|
20240416,135700,384446170,14290,14290,14290,14290,29
|
|
20240416,135600,384031760,14290,14290,14290,14290,22
|
|
20240416,135500,383717380,14310,14290,14310,14290,103
|
|
20240416,135400,382245270,14320,14320,14320,14320,100
|
|
20240416,135300,380813270,14290,14290,14290,14290,4
|
|
20240416,135200,380756110,14320,14310,14330,14290,180
|
|
20240416,135100,378182250,14300,14300,14300,14300,0
|
|
20240416,135000,378182250,14300,14330,14330,14300,13
|
|
20240416,134900,377996050,14320,14320,14320,14320,0
|
|
20240416,134800,377996050,14320,14320,14320,14320,0
|
|
20240416,134700,377996050,14320,14310,14320,14300,53
|
|
20240416,134600,377237570,14300,14300,14300,14300,34
|
|
20240416,134500,376751370,14300,14300,14300,14300,10
|
|
20240416,134400,376608370,14290,14310,14310,14290,174
|
|
20240416,134300,374120990,14300,14300,14300,14300,70
|
|
20240416,134200,373119990,14300,14300,14300,14300,36
|
|
20240416,134100,372605190,14300,14290,14300,14290,13
|
|
20240416,134000,372419320,14300,14300,14300,14300,500
|
|
20240416,133900,365269320,14300,14300,14300,14300,0
|
|
20240416,133800,365269320,14300,14290,14300,14290,13
|
|
20240416,133700,365083450,14300,14300,14300,14300,5
|
|
20240416,133600,365011950,14300,14310,14340,14300,1270
|
|
20240416,133500,346849120,14340,14310,14340,14310,17
|
|
20240416,133400,346605430,14330,14330,14330,14330,200
|
|
20240416,133300,343739430,14330,14330,14330,14330,0
|
|
20240416,133200,343739430,14330,14310,14330,14310,14
|
|
20240416,133100,343538890,14330,14330,14330,14330,0
|
|
20240416,133000,343538890,14330,14330,14330,14330,0
|
|
20240416,132900,343538890,14330,14320,14330,14310,211
|
|
20240416,132800,340518220,14320,14320,14320,14320,165
|
|
20240416,132700,338155420,14330,14330,14330,14330,17
|
|
20240416,132600,337911810,14340,14320,14340,14320,12
|
|
20240416,132500,337739790,14320,14320,14320,14320,9
|
|
20240416,132400,337610910,14340,14340,14340,14340,0
|
|
20240416,132300,337610910,14340,14320,14340,14320,14
|
|
20240416,132200,337410230,14340,14340,14340,14340,0
|
|
20240416,132100,337410230,14340,14340,14340,14340,10
|
|
20240416,132000,337266830,14320,14330,14330,14320,168
|
|
20240416,131900,334860900,14340,14340,14340,14340,0
|
|
20240416,131800,334860900,14340,14340,14340,14340,14
|
|
20240416,131700,334660140,14330,14330,14330,14330,32
|
|
20240416,131600,334201580,14330,14340,14340,14330,11
|
|
20240416,131500,334043890,14350,14350,14350,14350,10
|
|
20240416,131400,333900390,14340,14340,14340,14340,29
|
|
20240416,131300,333484530,14340,14340,14340,14340,4
|
|
20240416,131200,333427170,14340,14360,14360,14340,175
|
|
20240416,131100,330916480,14350,14350,14350,14350,0
|
|
20240416,131000,330916480,14350,14360,14360,14350,189
|
|
20240416,130900,328204300,14360,14370,14370,14360,24
|
|
20240416,130800,327859570,14350,14350,14350,14350,0
|
|
20240416,130700,327859570,14350,14350,14350,14350,3
|
|
20240416,130600,327816520,14370,14370,14370,14370,10
|
|
20240416,130500,327672820,14350,14350,14350,14350,0
|
|
20240416,130400,327672820,14350,14360,14370,14350,173
|
|
20240416,130300,325188850,14370,14360,14370,14360,22
|
|
20240416,130200,324872830,14360,14360,14360,14360,11
|
|
20240416,130100,324714870,14360,14360,14360,14360,3
|
|
20240416,130000,324671790,14370,14370,14370,14370,9
|
|
20240416,125900,324542460,14360,14360,14360,14360,0
|
|
20240416,125800,324542460,14360,14360,14360,14360,3
|
|
20240416,125700,324499380,14370,14370,14370,14370,10
|
|
20240416,125600,324355680,14350,14360,14360,14350,165
|
|
20240416,125500,321987830,14360,14370,14370,14360,104
|
|
20240416,125400,320493890,14380,14380,14380,14380,40
|
|
20240416,125300,319918690,14370,14370,14370,14370,0
|
|
20240416,125200,319918690,14370,14370,14370,14360,38
|
|
20240416,125100,319372660,14350,14350,14350,14350,0
|
|
20240416,125000,319372660,14350,14350,14350,14350,0
|
|
20240416,124900,319372660,14350,14370,14370,14350,13
|
|
20240416,124800,319185910,14350,14360,14360,14350,165
|
|
20240416,124700,316817520,14360,14360,14360,14360,120
|
|
20240416,124600,315094320,14350,14360,14360,14350,28
|
|
20240416,124500,314692420,14360,14360,14360,14360,6
|
|
20240416,124400,314606260,14350,14350,14350,14350,15
|
|
20240416,124300,314391010,14350,14350,14360,14350,28
|
|
20240416,124200,313989120,14360,14360,14360,14360,15
|
|
20240416,124100,313773720,14350,14350,14350,14350,0
|
|
20240416,124000,313773720,14350,14350,14360,14350,178
|
|
20240416,123900,311219320,14350,14350,14350,14350,30
|
|
20240416,123800,310788820,14350,14350,14350,14350,0
|
|
20240416,123700,310788820,14350,14340,14350,14340,5
|
|
20240416,123600,310717100,14360,14360,14360,14360,0
|
|
20240416,123500,310717100,14360,14360,14360,14360,0
|
|
20240416,123400,310717100,14360,14350,14360,14330,48
|
|
20240416,123300,310028280,14350,14340,14350,14340,45
|
|
20240416,123200,309382930,14320,14320,14320,14320,165
|
|
20240416,123100,307020130,14340,14320,14340,14320,13
|
|
20240416,123000,306833770,14350,14350,14350,14350,0
|
|
20240416,122900,306833770,14350,14350,14350,14350,0
|
|
20240416,122800,306833770,14350,14320,14350,14320,13
|
|
20240416,122700,306647310,14310,14310,14310,14310,0
|
|
20240416,122600,306647310,14310,14310,14310,14310,1
|
|
20240416,122500,306633000,14350,14310,14350,14310,13
|
|
20240416,122400,306446610,14350,14320,14350,14310,178
|
|
20240416,122300,303897400,14360,14360,14360,14360,10
|
|
20240416,122200,303753800,14320,14330,14330,14320,342
|
|
20240416,122100,298855760,14330,14330,14330,14330,0
|
|
20240416,122000,298855760,14330,14350,14350,14330,49
|
|
20240416,121900,298153390,14330,14330,14340,14330,44
|
|
20240416,121800,297522680,14320,14320,14320,14320,22
|
|
20240416,121700,297207640,14330,14330,14330,14330,9
|
|
20240416,121600,297078670,14330,14320,14330,14320,179
|
|
20240416,121500,294515290,14330,14330,14330,14330,6
|
|
20240416,121400,294429310,14330,14320,14330,14320,77
|
|
20240416,121300,293326570,14310,14310,14310,14310,3
|
|
20240416,121200,293283640,14320,14320,14320,14320,0
|
|
20240416,121100,293283640,14320,14310,14320,14310,23
|
|
20240416,121000,292954410,14310,14320,14320,14310,105
|
|
20240416,120900,291450840,14340,14340,14340,14340,0
|
|
20240416,120800,291450840,14340,14320,14340,14320,274
|
|
20240416,120700,287526980,14330,14320,14330,14320,23
|
|
20240416,120600,287197430,14330,14330,14340,14330,124
|
|
20240416,120500,285420450,14350,14350,14350,14350,10
|
|
20240416,120400,285276950,14330,14330,14330,14330,3
|
|
20240416,120300,285233960,14350,14350,14350,14350,0
|
|
20240416,120200,285233960,14350,14320,14350,14320,20
|
|
20240416,120100,284947260,14320,14320,14320,14320,3
|
|
20240416,120000,284904300,14320,14320,14320,14320,165
|
|
20240416,115900,282541500,14340,14340,14340,14340,71
|
|
20240416,115800,281523360,14330,14330,14330,14330,2
|
|
20240416,115700,281494700,14330,14330,14330,14330,39
|
|
20240416,115600,280935830,14330,14320,14330,14320,23
|
|
20240416,115500,280606370,14320,14320,14320,14320,0
|
|
20240416,115400,280606370,14320,14340,14340,14320,13
|
|
20240416,115300,280420010,14320,14320,14320,14320,0
|
|
20240416,115200,280420010,14320,14350,14350,14320,171
|
|
20240416,115100,277969130,14340,14350,14350,14340,12
|
|
20240416,115000,277796960,14330,14330,14330,14330,0
|
|
20240416,114900,277796960,14330,14330,14330,14330,0
|
|
20240416,114800,277796960,14330,14340,14350,14330,30
|
|
20240416,114700,277366690,14350,14350,14350,14350,0
|
|
20240416,114600,277366690,14350,14350,14350,14350,40
|
|
20240416,114500,276792690,14350,14350,14350,14350,10
|
|
20240416,114400,276649190,14320,14320,14320,14320,165
|
|
20240416,114300,274286390,14340,14330,14340,14330,312
|
|
20240416,114200,269815110,14320,14330,14330,14320,35
|
|
20240416,114100,269313820,14330,14340,14340,14330,266
|
|
20240416,114000,265501270,14340,14340,14340,14340,0
|
|
20240416,113900,265501270,14340,14360,14360,14340,14
|
|
20240416,113800,265300290,14340,14340,14340,14340,0
|
|
20240416,113700,265300290,14340,14340,14340,14340,300
|
|
20240416,113600,260998290,14330,14350,14360,14330,189
|
|
20240416,113500,258287640,14360,14360,14360,14360,0
|
|
20240416,113400,258287640,14360,14360,14360,14360,0
|
|
20240416,113300,258287640,14360,14350,14360,14350,35
|
|
20240416,113200,257785300,14350,14360,14360,14350,33
|
|
20240416,113100,257311630,14360,14360,14360,14360,0
|
|
20240416,113000,257311630,14360,14370,14370,14360,57
|
|
20240416,112900,256493100,14360,14360,14360,14360,0
|
|
20240416,112800,256493100,14360,14360,14360,14360,175
|
|
20240416,112700,253980100,14370,14360,14370,14360,18
|
|
20240416,112600,253721520,14360,14350,14360,14350,354
|
|
20240416,112500,248638270,14350,14350,14350,14350,9
|
|
20240416,112400,248509120,14340,14340,14340,14340,3
|
|
20240416,112300,248466100,14370,14370,14370,14370,0
|
|
20240416,112200,248466100,14370,14370,14370,14370,10
|
|
20240416,112100,248322400,14340,14340,14340,14340,3
|
|
20240416,112000,248279380,14330,14340,14340,14330,166
|
|
20240416,111900,245899390,14370,14370,14370,14370,10
|
|
20240416,111800,245755690,14340,14340,14340,14340,4
|
|
20240416,111700,245698330,14360,14360,14360,14360,296
|
|
20240416,111600,241447770,14360,14360,14360,14360,9
|
|
20240416,111500,241318530,14340,14340,14340,14340,3
|
|
20240416,111400,241275510,14360,14360,14360,14330,17
|
|
20240416,111300,241031510,14350,14360,14360,14350,338
|
|
20240416,111200,236181110,14360,14370,14370,14330,571
|
|
20240416,111100,227996070,14370,14380,14380,14370,36
|
|
20240416,111000,227478740,14380,14370,14380,14370,41
|
|
20240416,110900,226889470,14370,14390,14390,14370,110
|
|
20240416,110800,225308650,14390,14390,14390,14390,0
|
|
20240416,110700,225308650,14390,14390,14390,14390,9
|
|
20240416,110600,225179140,14380,14380,14380,14380,126
|
|
20240416,110500,223367260,14390,14390,14390,14390,93
|
|
20240416,110400,222028990,14410,14400,14410,14390,175
|
|
20240416,110300,219509300,14400,14410,14410,14400,116
|
|
20240416,110200,217837840,14420,14420,14420,14420,0
|
|
20240416,110100,217837840,14420,14420,14420,14420,10
|
|
20240416,110000,217693640,14400,14400,14400,14400,3
|
|
20240416,105900,217650440,14410,14410,14410,14410,40
|
|
20240416,105800,217074040,14410,14410,14410,14410,9
|
|
20240416,105700,216944350,14410,14410,14410,14410,22
|
|
20240416,105600,216627330,14380,14390,14390,14380,195
|
|
20240416,105500,213822820,14380,14380,14380,14380,30
|
|
20240416,105400,213391420,14370,14370,14370,14370,0
|
|
20240416,105300,213391420,14370,14360,14370,14360,380
|
|
20240416,105200,207931150,14360,14360,14360,14360,0
|
|
20240416,105100,207931150,14360,14360,14360,14360,0
|
|
20240416,105000,207931150,14360,14390,14390,14350,1595
|
|
20240416,104900,185032660,14380,14380,14380,14380,14
|
|
20240416,104800,184831340,14370,14370,14370,14370,166
|
|
20240416,104700,182445920,14380,14380,14380,14380,42
|
|
20240416,104600,181841960,14370,14370,14370,14370,23
|
|
20240416,104500,181511450,14370,14370,14370,14370,0
|
|
20240416,104400,181511450,14370,14380,14380,14370,169
|
|
20240416,104300,179081670,14380,14390,14390,14380,10
|
|
20240416,104200,178937860,14390,14400,14400,14390,38
|
|
20240416,104100,178391030,14420,14420,14420,14420,9
|
|
20240416,104000,178261250,14390,14390,14390,14390,0
|
|
20240416,103900,178261250,14390,14390,14390,14390,0
|
|
20240416,103800,178261250,14390,14390,14440,14350,1092
|
|
20240416,103700,162562850,14400,14420,14420,14400,865
|
|
20240416,103600,150098150,14440,14460,14460,14440,31
|
|
20240416,103500,149650200,14460,14460,14460,14460,10
|
|
20240416,103400,149505600,14450,14430,14450,14430,112
|
|
20240416,103300,147888010,14430,14430,14430,14430,3
|
|
20240416,103200,147844720,14430,14430,14430,14430,13
|
|
20240416,103100,147657130,14430,14430,14430,14430,1
|
|
20240416,103000,147642700,14420,14380,14420,14380,174
|
|
20240416,102900,145138060,14370,14380,14380,14370,44
|
|
20240416,102800,144505770,14370,14380,14380,14370,16
|
|
20240416,102700,144275830,14380,14380,14380,14380,0
|
|
20240416,102600,144275830,14380,14380,14380,14380,65
|
|
20240416,102500,143341130,14390,14390,14390,14390,0
|
|
20240416,102400,143341130,14390,14390,14390,14390,36
|
|
20240416,102300,142823090,14400,14400,14400,14400,0
|
|
20240416,102200,142823090,14400,14400,14400,14400,2
|
|
20240416,102100,142794290,14400,14400,14400,14400,2
|
|
20240416,102000,142765490,14400,14400,14400,14400,2
|
|
20240416,101900,142736690,14400,14400,14400,14400,2
|
|
20240416,101800,142707890,14390,14390,14390,14390,0
|
|
20240416,101700,142707890,14390,14390,14390,14390,0
|
|
20240416,101600,142707890,14390,14390,14390,14390,0
|
|
20240416,101500,142707890,14390,14390,14390,14390,360
|
|
20240416,101400,137527490,14380,14380,14380,14340,58
|
|
20240416,101300,136693770,14380,14380,14380,14330,1667
|
|
20240416,101200,112778150,14390,14390,14390,14390,3
|
|
20240416,101100,112734980,14390,14390,14390,14390,2
|
|
20240416,101000,112706200,14380,14380,14380,14380,13
|
|
20240416,100900,112519260,14400,14400,14400,14400,0
|
|
20240416,100800,112519260,14400,14370,14400,14360,347
|
|
20240416,100700,107523230,14380,14450,14450,14300,2902
|
|
20240416,100600,65782080,14460,14460,14460,14460,10
|
|
20240416,100500,65637480,14460,14460,14460,14460,61
|
|
20240416,100400,64755420,14470,14520,14520,14470,1215
|
|
20240416,100300,47162330,14520,14520,14520,14520,2
|
|
20240416,100200,47133290,14520,14520,14520,14520,2
|
|
20240416,100100,47104250,14510,14510,14510,14510,32
|
|
20240416,100000,46639930,14510,14510,14510,14510,12
|
|
20240416,095900,46465810,14510,14510,14510,14510,2
|
|
20240416,095800,46436790,14500,14500,14500,14500,0
|
|
20240416,095700,46436790,14500,14500,14500,14500,26
|
|
20240416,095600,46059790,14500,14510,14510,14500,3
|
|
20240416,095500,46016270,14500,14500,14500,14500,0
|
|
20240416,095400,46016270,14500,14480,14500,14480,291
|
|
20240416,095300,41801150,14480,14530,14530,14480,944
|
|
20240416,095200,28113330,14530,14540,14540,14530,9
|
|
20240416,095100,27982500,14540,14540,14540,14540,0
|
|
20240416,095000,27982500,14540,14540,14540,14540,14
|
|
20240416,094900,27778940,14540,14540,14540,14540,9
|
|
20240416,094800,27648080,14530,14530,14530,14530,396
|
|
20240416,094700,21894200,14530,14530,14530,14530,0
|
|
20240416,094600,21894200,14530,14530,14530,14530,7
|
|
20240416,094500,21792490,14530,14530,14530,14530,0
|
|
20240416,094400,21792490,14530,14530,14530,14530,0
|
|
20240416,094300,21792490,14530,14530,14530,14530,6
|
|
20240416,094200,21705310,14530,14530,14530,14530,1
|
|
20240416,094100,21690780,14530,14530,14530,14530,0
|
|
20240416,094000,21690780,14530,14530,14530,14530,7
|
|
20240416,093900,21589070,14530,14530,14530,14530,1
|
|
20240416,093800,21574540,14530,14530,14530,14530,4
|
|
20240416,093700,21516420,14530,14530,14530,14530,48
|
|
20240416,093600,20818980,14530,14530,14530,14530,0
|
|
20240416,093500,20818980,14530,14530,14530,14530,7
|
|
20240416,093400,20717270,14560,14560,14560,14560,6
|
|
20240416,093300,20629910,14490,14490,14490,14490,0
|
|
20240416,093200,20629910,14490,14490,14490,14490,13
|
|
20240416,093100,20441540,14560,14560,14560,14560,72
|
|
20240416,093000,19393220,14460,14490,14560,14460,503
|
|
20240416,092900,12098060,14460,14460,14460,14460,0
|
|
20240416,092800,12098060,14460,14460,14460,14460,0
|
|
20240416,092700,12098060,14460,14460,14460,14460,0
|
|
20240416,092600,12098060,14460,14480,14490,14460,137
|
|
20240416,092500,10113650,14470,14520,14520,14450,295
|
|
20240416,092400,5843120,14520,14540,14540,14520,315
|
|
20240416,092300,1265960,14540,14540,14540,14540,0
|
|
20240416,092200,1265960,14540,14540,14540,14540,0
|
|
20240416,092100,1265960,14540,14570,14570,14540,13
|
|
20240416,092000,1076790,14570,14570,14570,14570,0
|
|
20240416,091900,1076790,14570,14570,14570,14570,0
|
|
20240416,091800,1076790,14570,14570,14570,14570,5
|
|
20240416,091700,1003940,14570,14570,14570,14570,0
|
|
20240416,091600,1003940,14570,14570,14570,14570,0
|
|
20240416,091500,1003940,14570,14570,14570,14570,0
|
|
20240416,091400,1003940,14570,14570,14570,14570,0
|
|
20240416,091300,1003940,14570,14570,14570,14570,1
|
|
20240416,091200,989370,14570,14570,14570,14570,0
|
|
20240416,091100,989370,14570,14570,14570,14570,2
|
|
20240416,091000,960230,14570,14570,14570,14570,13
|
|
20240416,090900,770820,14580,14580,14580,14580,0
|
|
20240416,090800,770820,14580,14580,14580,14580,0
|
|
20240416,090700,770820,14580,14580,14580,14580,0
|
|
20240416,090600,770820,14580,14580,14580,14570,5
|
|
20240416,090500,697940,14580,14580,14580,14580,0
|
|
20240416,090400,697940,14580,14580,14580,14580,6
|
|
20240416,090300,610460,14580,14580,14580,14580,0
|
|
20240416,090200,610460,14580,14580,14580,14580,0
|
|
20240416,090100,610460,14580,14580,14580,14580,0
|
|
20240416,090000,610460,14580,14520,14580,14520,42
|