651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,194800,521025810,14280,14280,14280,14280,796
|
|
20240417,194700,521025810,14280,14280,14280,14280,0
|
|
20240417,194600,521025810,14280,14280,14280,14280,0
|
|
20240417,194500,521025810,14280,14280,14280,14280,0
|
|
20240417,194400,521025810,14280,14280,14280,14280,0
|
|
20240417,194300,521025810,14280,14280,14280,14280,0
|
|
20240417,194200,521025810,14280,14280,14280,14280,0
|
|
20240417,194100,521025810,14280,14280,14280,14280,0
|
|
20240417,194000,521025810,14280,14280,14280,14280,0
|
|
20240417,193900,521025810,14280,14280,14280,14280,0
|
|
20240417,193800,521025810,14280,14280,14280,14280,0
|
|
20240417,193700,521025810,14280,14280,14280,14280,0
|
|
20240417,193600,521025810,14280,14280,14280,14280,0
|
|
20240417,193500,521025810,14280,14280,14280,14280,0
|
|
20240417,193400,521025810,14280,14280,14280,14280,0
|
|
20240417,193300,521025810,14280,14280,14280,14280,0
|
|
20240417,193200,521025810,14280,14280,14280,14280,0
|
|
20240417,193100,521025810,14280,14280,14280,14280,0
|
|
20240417,193000,521025810,14280,14280,14280,14280,0
|
|
20240417,192900,521025810,14280,14280,14280,14280,0
|
|
20240417,192800,521025810,14280,14280,14280,14280,0
|
|
20240417,192700,521025810,14280,14280,14280,14280,0
|
|
20240417,192600,521025810,14280,14280,14280,14280,0
|
|
20240417,192500,521025810,14280,14280,14280,14280,0
|
|
20240417,192400,521025810,14280,14280,14280,14280,0
|
|
20240417,192300,521025810,14280,14280,14280,14280,0
|
|
20240417,192200,521025810,14280,14280,14280,14280,0
|
|
20240417,192100,521025810,14280,14280,14280,14280,0
|
|
20240417,192000,521025810,14280,14280,14280,14280,0
|
|
20240417,191900,521025810,14280,14280,14280,14280,0
|
|
20240417,191800,521025810,14280,14280,14280,14280,796
|
|
20240417,191700,521025810,14280,14280,14280,14280,0
|
|
20240417,191600,521025810,14280,14280,14280,14280,0
|
|
20240417,191500,521025810,14280,14280,14280,14280,0
|
|
20240417,191400,521025810,14280,14280,14280,14280,0
|
|
20240417,191300,521025810,14280,14280,14280,14280,0
|
|
20240417,191200,521025810,14280,14280,14280,14280,0
|
|
20240417,191100,521025810,14280,14280,14280,14280,0
|
|
20240417,191000,521025810,14280,14280,14280,14280,0
|
|
20240417,190900,521025810,14280,14280,14280,14280,0
|
|
20240417,190800,521025810,14280,14280,14280,14280,0
|
|
20240417,190700,521025810,14280,14280,14280,14280,0
|
|
20240417,190600,521025810,14280,14280,14280,14280,0
|
|
20240417,190500,521025810,14280,14280,14280,14280,0
|
|
20240417,190400,521025810,14280,14280,14280,14280,0
|
|
20240417,190300,521025810,14280,14280,14280,14280,0
|
|
20240417,190200,521025810,14280,14280,14280,14280,0
|
|
20240417,190100,521025810,14280,14280,14280,14280,0
|
|
20240417,190000,521025810,14280,14280,14280,14280,0
|
|
20240417,185900,521025810,14280,14280,14280,14280,0
|
|
20240417,185800,521025810,14280,14280,14280,14280,0
|
|
20240417,185700,521025810,14280,14280,14280,14280,0
|
|
20240417,185600,521025810,14280,14280,14280,14280,0
|
|
20240417,185500,521025810,14280,14280,14280,14280,0
|
|
20240417,185400,521025810,14280,14280,14280,14280,0
|
|
20240417,185300,521025810,14280,14280,14280,14280,0
|
|
20240417,185200,521025810,14280,14280,14280,14280,0
|
|
20240417,185100,521025810,14280,14280,14280,14280,0
|
|
20240417,185000,521025810,14280,14280,14280,14280,0
|
|
20240417,184900,521025810,14280,14280,14280,14280,0
|
|
20240417,184800,521025810,14280,14280,14280,14280,796
|
|
20240417,184700,521025810,14280,14280,14280,14280,0
|
|
20240417,184600,521025810,14280,14280,14280,14280,0
|
|
20240417,184500,521025810,14280,14280,14280,14280,0
|
|
20240417,184400,521025810,14280,14280,14280,14280,0
|
|
20240417,184300,521025810,14280,14280,14280,14280,0
|
|
20240417,184200,521025810,14280,14280,14280,14280,0
|
|
20240417,184100,521025810,14280,14280,14280,14280,0
|
|
20240417,184000,521025810,14280,14280,14280,14280,0
|
|
20240417,183900,521025810,14280,14280,14280,14280,0
|
|
20240417,183800,521025810,14280,14280,14280,14280,0
|
|
20240417,183700,521025810,14280,14280,14280,14280,0
|
|
20240417,183600,521025810,14280,14280,14280,14280,0
|
|
20240417,183500,521025810,14280,14280,14280,14280,0
|
|
20240417,183400,521025810,14280,14280,14280,14280,0
|
|
20240417,183300,521025810,14280,14280,14280,14280,0
|
|
20240417,183200,521025810,14280,14280,14280,14280,0
|
|
20240417,183100,521025810,14280,14280,14280,14280,0
|
|
20240417,183000,521025810,14280,14280,14280,14280,0
|
|
20240417,182900,521025810,14280,14280,14280,14280,0
|
|
20240417,182800,521025810,14280,14280,14280,14280,0
|
|
20240417,182700,521025810,14280,14280,14280,14280,0
|
|
20240417,182600,521025810,14280,14280,14280,14280,0
|
|
20240417,182500,521025810,14280,14280,14280,14280,0
|
|
20240417,182400,521025810,14280,14280,14280,14280,0
|
|
20240417,182300,521025810,14280,14280,14280,14280,0
|
|
20240417,182200,521025810,14280,14280,14280,14280,0
|
|
20240417,182100,521025810,14280,14280,14280,14280,0
|
|
20240417,182000,521025810,14280,14280,14280,14280,0
|
|
20240417,181900,521025810,14280,14280,14280,14280,0
|
|
20240417,181800,521025810,14280,14280,14280,14280,796
|
|
20240417,181700,521025810,14280,14280,14280,14280,0
|
|
20240417,181600,521025810,14280,14280,14280,14280,0
|
|
20240417,181500,521025810,14280,14280,14280,14280,0
|
|
20240417,181400,521025810,14280,14280,14280,14280,0
|
|
20240417,181300,521025810,14280,14280,14280,14280,0
|
|
20240417,181200,521025810,14280,14280,14280,14280,0
|
|
20240417,181100,521025810,14280,14280,14280,14280,0
|
|
20240417,181000,521025810,14280,14280,14280,14280,0
|
|
20240417,180900,521025810,14280,14280,14280,14280,0
|
|
20240417,180800,521025810,14280,14280,14280,14280,0
|
|
20240417,180700,521025810,14280,14280,14280,14280,0
|
|
20240417,180600,521025810,14280,14280,14280,14280,0
|
|
20240417,180500,521025810,14280,14280,14280,14280,0
|
|
20240417,180400,521025810,14280,14280,14280,14280,0
|
|
20240417,180300,521025810,14280,14280,14280,14280,0
|
|
20240417,180200,521025810,14280,14280,14280,14280,0
|
|
20240417,180100,521025810,14280,14280,14280,14280,0
|
|
20240417,180000,521025810,14280,14280,14280,14280,0
|
|
20240417,175900,521025810,14280,14280,14280,14280,0
|
|
20240417,175800,521025810,14280,14280,14280,14280,0
|
|
20240417,175700,521025810,14280,14280,14280,14280,0
|
|
20240417,175600,521025810,14280,14280,14280,14280,0
|
|
20240417,175500,521025810,14280,14280,14280,14280,0
|
|
20240417,175400,521025810,14280,14280,14280,14280,0
|
|
20240417,175300,521025810,14280,14280,14280,14280,0
|
|
20240417,175200,521025810,14280,14280,14280,14280,0
|
|
20240417,175100,521025810,14280,14280,14280,14280,0
|
|
20240417,175000,521025810,14280,14280,14280,14280,0
|
|
20240417,174900,521025810,14280,14280,14280,14280,0
|
|
20240417,174800,521025810,14280,14280,14280,14280,796
|
|
20240417,174700,521025810,14280,14280,14280,14280,0
|
|
20240417,174600,521025810,14280,14280,14280,14280,0
|
|
20240417,174500,521025810,14280,14280,14280,14280,0
|
|
20240417,174400,521025810,14280,14280,14280,14280,0
|
|
20240417,174300,521025810,14280,14280,14280,14280,0
|
|
20240417,174200,521025810,14280,14280,14280,14280,0
|
|
20240417,174100,521025810,14280,14280,14280,14280,0
|
|
20240417,174000,521025810,14280,14280,14280,14280,0
|
|
20240417,173900,521025810,14280,14280,14280,14280,0
|
|
20240417,173800,521025810,14280,14280,14280,14280,0
|
|
20240417,173700,521025810,14280,14280,14280,14280,0
|
|
20240417,173600,521025810,14280,14280,14280,14280,0
|
|
20240417,173500,521025810,14280,14280,14280,14280,0
|
|
20240417,173400,521025810,14280,14280,14280,14280,0
|
|
20240417,173300,521025810,14280,14280,14280,14280,0
|
|
20240417,173200,521025810,14280,14280,14280,14280,0
|
|
20240417,173100,521025810,14280,14280,14280,14280,0
|
|
20240417,173000,521025810,14280,14280,14280,14280,0
|
|
20240417,172900,521025810,14280,14280,14280,14280,0
|
|
20240417,172800,521025810,14280,14280,14280,14280,0
|
|
20240417,172700,521025810,14280,14280,14280,14280,0
|
|
20240417,172600,521025810,14280,14280,14280,14280,0
|
|
20240417,172500,521025810,14280,14280,14280,14280,0
|
|
20240417,172400,521025810,14280,14280,14280,14280,0
|
|
20240417,172300,521025810,14280,14280,14280,14280,0
|
|
20240417,172200,521025810,14280,14280,14280,14280,0
|
|
20240417,172100,521025810,14280,14280,14280,14280,0
|
|
20240417,172000,521025810,14280,14280,14280,14280,0
|
|
20240417,171900,521025810,14280,14280,14280,14280,0
|
|
20240417,171800,521025810,14280,14280,14280,14280,796
|
|
20240417,171700,521025810,14280,14280,14280,14280,0
|
|
20240417,171600,521025810,14280,14280,14280,14280,0
|
|
20240417,171500,521025810,14280,14280,14280,14280,0
|
|
20240417,171400,521025810,14280,14280,14280,14280,0
|
|
20240417,171300,521025810,14280,14280,14280,14280,0
|
|
20240417,171200,521025810,14280,14280,14280,14280,0
|
|
20240417,171100,521025810,14280,14280,14280,14280,0
|
|
20240417,171000,521025810,14280,14280,14280,14280,0
|
|
20240417,170900,521025810,14280,14280,14280,14280,0
|
|
20240417,170800,521025810,14280,14280,14280,14280,0
|
|
20240417,170700,521025810,14280,14280,14280,14280,0
|
|
20240417,170600,521025810,14280,14280,14280,14280,0
|
|
20240417,170500,521025810,14280,14280,14280,14280,0
|
|
20240417,170400,521025810,14280,14280,14280,14280,0
|
|
20240417,170300,521025810,14280,14280,14280,14280,0
|
|
20240417,170200,521025810,14280,14280,14280,14280,0
|
|
20240417,170100,521025810,14280,14280,14280,14280,0
|
|
20240417,170000,521025810,14280,14280,14280,14280,0
|
|
20240417,165900,521025810,14280,14280,14280,14280,0
|
|
20240417,165800,521025810,14280,14280,14280,14280,0
|
|
20240417,165700,521025810,14280,14280,14280,14280,0
|
|
20240417,165600,521025810,14280,14280,14280,14280,0
|
|
20240417,165500,521025810,14280,14280,14280,14280,0
|
|
20240417,165400,521025810,14280,14280,14280,14280,0
|
|
20240417,165300,521025810,14280,14280,14280,14280,0
|
|
20240417,165200,521025810,14280,14280,14280,14280,0
|
|
20240417,165100,521025810,14280,14280,14280,14280,0
|
|
20240417,165000,521025810,14280,14280,14280,14280,0
|
|
20240417,164900,521025810,14280,14280,14280,14280,0
|
|
20240417,164800,521025810,14280,14280,14280,14280,796
|
|
20240417,164700,521025810,14280,14280,14280,14280,0
|
|
20240417,164600,521025810,14280,14280,14280,14280,0
|
|
20240417,164500,521025810,14280,14280,14280,14280,0
|
|
20240417,164400,521025810,14280,14280,14280,14280,0
|
|
20240417,164300,521025810,14280,14280,14280,14280,0
|
|
20240417,164200,521025810,14280,14280,14280,14280,0
|
|
20240417,164100,521025810,14280,14280,14280,14280,0
|
|
20240417,164000,521025810,14280,14280,14280,14280,0
|
|
20240417,163900,521025810,14280,14280,14280,14280,0
|
|
20240417,163800,521025810,14280,14280,14280,14280,0
|
|
20240417,163700,521025810,14280,14280,14280,14280,0
|
|
20240417,163600,521025810,14280,14280,14280,14280,0
|
|
20240417,163500,521025810,14280,14280,14280,14280,0
|
|
20240417,163400,521025810,14280,14280,14280,14280,0
|
|
20240417,163300,521025810,14280,14280,14280,14280,0
|
|
20240417,163200,521025810,14280,14280,14280,14280,0
|
|
20240417,163100,521025810,14280,14280,14280,14280,0
|
|
20240417,163000,521025810,14280,14280,14280,14280,0
|
|
20240417,162900,521025810,14280,14280,14280,14280,0
|
|
20240417,162800,521025810,14280,14280,14280,14280,0
|
|
20240417,162700,521025810,14280,14280,14280,14280,0
|
|
20240417,162600,521025810,14280,14280,14280,14280,0
|
|
20240417,162500,521025810,14280,14280,14280,14280,0
|
|
20240417,162400,521025810,14280,14280,14280,14280,0
|
|
20240417,162300,521025810,14280,14280,14280,14280,0
|
|
20240417,162200,521025810,14280,14280,14280,14280,0
|
|
20240417,162100,521025810,14280,14280,14280,14280,0
|
|
20240417,162000,521025810,14280,14280,14280,14280,0
|
|
20240417,161900,521025810,14280,14280,14280,14280,0
|
|
20240417,161800,521025810,14280,14280,14280,14280,796
|
|
20240417,161700,521025810,14280,14280,14280,14280,0
|
|
20240417,161600,521025810,14280,14280,14280,14280,0
|
|
20240417,161500,521025810,14280,14280,14280,14280,0
|
|
20240417,161400,521025810,14280,14280,14280,14280,0
|
|
20240417,161300,521025810,14280,14280,14280,14280,0
|
|
20240417,161200,521025810,14280,14280,14280,14280,0
|
|
20240417,161100,521025810,14280,14280,14280,14280,0
|
|
20240417,161000,521025810,14280,14280,14280,14280,0
|
|
20240417,160900,521025810,14280,14280,14280,14280,0
|
|
20240417,160800,521025810,14280,14280,14280,14280,0
|
|
20240417,160700,521025810,14280,14280,14280,14280,0
|
|
20240417,160600,521025810,14280,14280,14280,14280,0
|
|
20240417,160500,521025810,14280,14280,14280,14280,0
|
|
20240417,160400,521025810,14280,14280,14280,14280,0
|
|
20240417,160300,521025810,14280,14280,14280,14280,0
|
|
20240417,160200,521025810,14280,14280,14280,14280,0
|
|
20240417,160100,521025810,14280,14280,14280,14280,0
|
|
20240417,160000,521025810,14280,14280,14280,14280,0
|
|
20240417,155900,521025810,14280,14280,14280,14280,0
|
|
20240417,155800,521025810,14280,14280,14280,14280,0
|
|
20240417,155700,521025810,14280,14280,14280,14280,0
|
|
20240417,155600,521025810,14280,14280,14280,14280,0
|
|
20240417,155500,521025810,14280,14280,14280,14280,0
|
|
20240417,155400,521025810,14280,14280,14280,14280,0
|
|
20240417,155300,521025810,14280,14280,14280,14280,0
|
|
20240417,155200,521025810,14280,14280,14280,14280,0
|
|
20240417,155100,521025810,14280,14280,14280,14280,0
|
|
20240417,155000,521025810,14280,14280,14280,14280,0
|
|
20240417,154900,521025810,14280,14280,14280,14280,0
|
|
20240417,154800,521025810,14280,14280,14280,14280,796
|
|
20240417,154700,521025810,14280,14280,14280,14280,0
|
|
20240417,154600,521025810,14280,14280,14280,14280,0
|
|
20240417,154500,521025810,14280,14280,14280,14280,0
|
|
20240417,154400,521025810,14280,14280,14280,14280,0
|
|
20240417,154300,521025810,14280,14280,14280,14280,0
|
|
20240417,154200,521025810,14280,14280,14280,14280,0
|
|
20240417,154100,521025810,14280,14280,14280,14280,0
|
|
20240417,154000,521025810,14280,14280,14280,14280,0
|
|
20240417,153900,521025810,14280,14280,14280,14280,0
|
|
20240417,153800,521025810,14280,14280,14280,14280,0
|
|
20240417,153700,521025810,14280,14280,14280,14280,0
|
|
20240417,153600,521025810,14280,14280,14280,14280,0
|
|
20240417,153500,521025810,14280,14280,14280,14280,0
|
|
20240417,153400,521025810,14280,14280,14280,14280,0
|
|
20240417,153300,521025810,14280,14280,14280,14280,0
|
|
20240417,153200,521025810,14280,14280,14280,14280,0
|
|
20240417,153100,521025810,14280,14280,14280,14280,0
|
|
20240417,153000,521025810,14280,14280,14280,14280,796
|
|
20240417,152900,509658930,14320,14320,14320,14320,0
|
|
20240417,152800,509658930,14320,14320,14320,14320,0
|
|
20240417,152700,509658930,14320,14320,14320,14320,0
|
|
20240417,152600,509658930,14320,14320,14320,14320,0
|
|
20240417,152500,509658930,14320,14320,14320,14320,0
|
|
20240417,152400,509658930,14320,14320,14320,14320,0
|
|
20240417,152300,509658930,14320,14320,14320,14320,0
|
|
20240417,152200,509658930,14320,14320,14320,14320,0
|
|
20240417,152100,509658930,14320,14320,14320,14320,0
|
|
20240417,152000,509658930,14320,14320,14320,14320,0
|
|
20240417,151900,509658930,14320,14320,14320,14280,34
|
|
20240417,151800,509172770,14300,14280,14300,14280,73
|
|
20240417,151700,508129850,14280,14280,14280,14280,23
|
|
20240417,151600,507801410,14280,14280,14280,14280,24
|
|
20240417,151500,507458690,14280,14280,14280,14280,21
|
|
20240417,151400,507158810,14280,14280,14280,14280,94
|
|
20240417,151300,505816490,14280,14280,14280,14280,138
|
|
20240417,151200,503845850,14280,14280,14280,14280,93
|
|
20240417,151100,502517810,14280,14290,14290,14280,28
|
|
20240417,151000,502117960,14300,14300,14300,14300,90
|
|
20240417,150900,500830960,14300,14300,14300,14300,194
|
|
20240417,150800,498056760,14300,14300,14300,14300,0
|
|
20240417,150700,498056760,14300,14300,14300,14300,0
|
|
20240417,150600,498056760,14300,14300,14300,14300,0
|
|
20240417,150500,498056760,14300,14300,14300,14300,0
|
|
20240417,150400,498056760,14300,14300,14300,14300,0
|
|
20240417,150300,498056760,14300,14300,14300,14300,50
|
|
20240417,150200,497341760,14300,14300,14300,14300,124
|
|
20240417,150100,495568560,14290,14290,14290,14290,50
|
|
20240417,150000,494854060,14280,14280,14280,14280,0
|
|
20240417,145900,494854060,14280,14280,14280,14280,0
|
|
20240417,145800,494854060,14280,14280,14280,14280,0
|
|
20240417,145700,494854060,14280,14300,14300,14280,250
|
|
20240417,145600,491279100,14280,14280,14280,14280,0
|
|
20240417,145500,491279100,14280,14280,14280,14280,0
|
|
20240417,145400,491279100,14280,14280,14280,14280,0
|
|
20240417,145300,491279100,14280,14280,14280,14280,0
|
|
20240417,145200,491279100,14280,14280,14280,14280,676
|
|
20240417,145100,481625820,14280,14280,14280,14280,0
|
|
20240417,145000,481625820,14280,14310,14310,14280,858
|
|
20240417,144900,469351620,14280,14340,14340,14280,1437
|
|
20240417,144800,448785910,14340,14340,14340,14340,1
|
|
20240417,144700,448771570,14340,14340,14340,14340,0
|
|
20240417,144600,448771570,14340,14340,14340,14340,0
|
|
20240417,144500,448771570,14340,14340,14340,14340,112
|
|
20240417,144400,447165490,14350,14350,14350,14350,0
|
|
20240417,144300,447165490,14350,14400,14400,14340,2056
|
|
20240417,144200,417649410,14410,14410,14440,14400,287
|
|
20240417,144100,413511370,14380,14370,14380,14370,67
|
|
20240417,144000,412548450,14350,14350,14370,14350,442
|
|
20240417,143900,406205320,14340,14340,14340,14340,1
|
|
20240417,143800,406190980,14340,14350,14350,14340,308
|
|
20240417,143700,401771200,14350,14350,14350,14350,0
|
|
20240417,143600,401771200,14350,14350,14350,14350,20
|
|
20240417,143500,401484200,14350,14350,14350,14350,0
|
|
20240417,143400,401484200,14350,14350,14350,14350,0
|
|
20240417,143300,401484200,14350,14350,14350,14350,0
|
|
20240417,143200,401484200,14350,14350,14350,14350,0
|
|
20240417,143100,401484200,14350,14350,14350,14350,0
|
|
20240417,143000,401484200,14350,14350,14350,14350,2
|
|
20240417,142900,401455500,14350,14350,14350,14350,53
|
|
20240417,142800,400694950,14350,14350,14350,14350,0
|
|
20240417,142700,400694950,14350,14350,14350,14350,0
|
|
20240417,142600,400694950,14350,14350,14350,14350,0
|
|
20240417,142500,400694950,14350,14350,14350,14350,0
|
|
20240417,142400,400694950,14350,14350,14350,14350,7
|
|
20240417,142300,400594500,14350,14350,14350,14350,110
|
|
20240417,142200,399016000,14340,14340,14340,14340,18
|
|
20240417,142100,398757880,14350,14350,14350,14350,0
|
|
20240417,142000,398757880,14350,14350,14350,14350,0
|
|
20240417,141900,398757880,14350,14350,14350,14350,125
|
|
20240417,141800,396964130,14340,14340,14340,14340,23
|
|
20240417,141700,396634310,14340,14340,14340,14340,32
|
|
20240417,141600,396175430,14340,14340,14340,14340,0
|
|
20240417,141500,396175430,14340,14350,14350,14340,51
|
|
20240417,141400,395443760,14340,14340,14340,14340,158
|
|
20240417,141300,393178040,14330,14330,14330,14330,24
|
|
20240417,141200,392834120,14350,14350,14350,14350,155
|
|
20240417,141100,390609870,14350,14350,14350,14350,0
|
|
20240417,141000,390609870,14350,14350,14350,14350,10
|
|
20240417,140900,390466370,14360,14400,14400,14330,184
|
|
20240417,140800,387825850,14340,14320,14340,14300,831
|
|
20240417,140700,375913280,14330,14330,14330,14330,0
|
|
20240417,140600,375913280,14330,14330,14330,14330,200
|
|
20240417,140500,373047280,14320,14300,14320,14300,1077
|
|
20240417,140400,357631860,14290,14290,14290,14290,23
|
|
20240417,140300,357303190,14280,14280,14280,14280,0
|
|
20240417,140200,357303190,14280,14280,14280,14280,0
|
|
20240417,140100,357303190,14280,14280,14280,14280,18
|
|
20240417,140000,357046150,14280,14280,14280,14280,53
|
|
20240417,135900,356289310,14280,14280,14280,14280,0
|
|
20240417,135800,356289310,14280,14280,14280,14280,34
|
|
20240417,135700,355803790,14290,14300,14300,14290,501
|
|
20240417,135600,348642760,14300,14300,14300,14300,5
|
|
20240417,135500,348571260,14300,14300,14300,14300,28
|
|
20240417,135400,348170860,14300,14300,14300,14300,18
|
|
20240417,135300,347913460,14310,14310,14310,14310,0
|
|
20240417,135200,347913460,14310,14290,14310,14290,216
|
|
20240417,135100,344823970,14290,14290,14290,14290,0
|
|
20240417,135000,344823970,14290,14290,14290,14290,5
|
|
20240417,134900,344752520,14290,14270,14290,14270,283
|
|
20240417,134800,340709110,14270,14270,14270,14270,0
|
|
20240417,134700,340709110,14270,14270,14270,14270,23
|
|
20240417,134600,340380900,14270,14270,14270,14270,5
|
|
20240417,134500,340309550,14270,14270,14270,14270,24
|
|
20240417,134400,339967070,14290,14290,14290,14290,0
|
|
20240417,134300,339967070,14290,14290,14290,14290,90
|
|
20240417,134200,338680970,14290,14280,14290,14280,307
|
|
20240417,134100,334296540,14270,14270,14270,14270,5
|
|
20240417,134000,334225190,14270,14270,14270,14270,42
|
|
20240417,133900,333625850,14270,14280,14280,14270,41
|
|
20240417,133800,333040760,14290,14290,14290,14290,105
|
|
20240417,133700,331540310,14290,14290,14290,14290,0
|
|
20240417,133600,331540310,14290,14290,14290,14290,28
|
|
20240417,133500,331140190,14290,14290,14290,14290,5
|
|
20240417,133400,331068740,14290,14290,14290,14290,0
|
|
20240417,133300,331068740,14290,14290,14290,14290,123
|
|
20240417,133200,329311070,14290,14300,14300,14290,28
|
|
20240417,133100,328910820,14300,14300,14300,14300,0
|
|
20240417,133000,328910820,14300,14300,14300,14300,5
|
|
20240417,132900,328839320,14300,14300,14300,14300,283
|
|
20240417,132800,324792420,14300,14300,14300,14300,0
|
|
20240417,132700,324792420,14300,14300,14300,14300,100
|
|
20240417,132600,323362420,14300,14300,14300,14300,204
|
|
20240417,132500,320445220,14300,14300,14300,14300,0
|
|
20240417,132400,320445220,14300,14300,14300,14300,11
|
|
20240417,132300,320287920,14300,14300,14300,14300,55
|
|
20240417,132200,319501420,14300,14300,14300,14300,24
|
|
20240417,132100,319158220,14320,14320,14320,14320,0
|
|
20240417,132000,319158220,14320,14320,14320,14320,0
|
|
20240417,131900,319158220,14320,14300,14320,14300,70
|
|
20240417,131800,318156180,14300,14290,14300,14290,774
|
|
20240417,131700,307088870,14290,14290,14290,14290,5
|
|
20240417,131600,307017420,14290,14290,14290,14290,153
|
|
20240417,131500,304831050,14280,14260,14280,14260,304
|
|
20240417,131400,300492050,14260,14260,14260,14260,0
|
|
20240417,131300,300492050,14260,14270,14270,14260,29
|
|
20240417,131200,300078470,14270,14270,14270,14270,18
|
|
20240417,131100,299821610,14280,14280,14280,14280,0
|
|
20240417,131000,299821610,14280,14280,14280,14280,51
|
|
20240417,130900,299093330,14260,14260,14260,14260,5
|
|
20240417,130800,299022030,14260,14260,14260,14260,0
|
|
20240417,130700,299022030,14260,14260,14260,14260,33
|
|
20240417,130600,298551450,14260,14260,14260,14260,10
|
|
20240417,130500,298408850,14260,14270,14270,14260,18
|
|
20240417,130400,298152160,14260,14270,14270,14260,121
|
|
20240417,130300,296425770,14280,14280,14280,14280,0
|
|
20240417,130200,296425770,14280,14280,14280,14280,0
|
|
20240417,130100,296425770,14280,14270,14280,14270,262
|
|
20240417,130000,292686730,14260,14260,14260,14260,5
|
|
20240417,125900,292615430,14260,14260,14260,14260,0
|
|
20240417,125800,292615430,14260,14270,14270,14260,24
|
|
20240417,125700,292273080,14270,14270,14270,14270,216
|
|
20240417,125600,289190760,14270,14270,14270,14270,14
|
|
20240417,125500,288990980,14260,14270,14270,14260,35
|
|
20240417,125400,288491870,14260,14260,14260,14260,20
|
|
20240417,125300,288206670,14260,14260,14260,14260,5
|
|
20240417,125200,288135370,14260,14260,14260,14260,49
|
|
20240417,125100,287436630,14260,14260,14260,14260,19
|
|
20240417,125000,287165690,14270,14270,14270,14270,1
|
|
20240417,124900,287151420,14260,14260,14260,14260,29
|
|
20240417,124800,286737880,14260,14260,14260,14260,0
|
|
20240417,124700,286737880,14260,14260,14260,14260,5
|
|
20240417,124600,286666580,14260,14260,14260,14260,5
|
|
20240417,124500,286595280,14260,14260,14260,14260,34
|
|
20240417,124400,286110440,14260,14260,14260,14260,25
|
|
20240417,124300,285753940,14270,14270,14270,14270,5
|
|
20240417,124200,285682590,14270,14270,14270,14270,0
|
|
20240417,124100,285682590,14270,14270,14270,14270,129
|
|
20240417,124000,283841760,14270,14270,14270,14270,5
|
|
20240417,123900,283770410,14270,14260,14270,14260,310
|
|
20240417,123800,279349000,14260,14260,14260,14260,0
|
|
20240417,123700,279349000,14260,14260,14260,14250,108
|
|
20240417,123600,277809370,14260,14260,14260,14260,24
|
|
20240417,123500,277467130,14260,14260,14260,14260,5
|
|
20240417,123400,277395830,14260,14260,14260,14260,5
|
|
20240417,123300,277324530,14260,14260,14260,14260,24
|
|
20240417,123200,276982290,14260,14260,14260,14260,5
|
|
20240417,123100,276910990,14270,14270,14270,14270,11
|
|
20240417,123000,276754020,14250,14270,14270,14250,65
|
|
20240417,122900,275826960,14270,14270,14270,14270,5
|
|
20240417,122800,275755610,14270,14280,14280,14270,24
|
|
20240417,122700,275413120,14280,14280,14280,14280,1
|
|
20240417,122600,275398840,14280,14280,14280,14280,0
|
|
20240417,122500,275398840,14280,14280,14280,14280,21
|
|
20240417,122400,275098960,14270,14270,14270,14270,29
|
|
20240417,122300,274685130,14270,14270,14270,14270,53
|
|
20240417,122200,273928820,14270,14270,14270,14270,0
|
|
20240417,122100,273928820,14270,14270,14270,14270,5
|
|
20240417,122000,273857470,14270,14270,14270,14270,5
|
|
20240417,121900,273786120,14270,14270,14270,14270,24
|
|
20240417,121800,273443640,14280,14280,14280,14280,59
|
|
20240417,121700,272601120,14280,14280,14280,14280,85
|
|
20240417,121600,271387320,14280,14280,14280,14280,42
|
|
20240417,121500,270787560,14280,14280,14280,14280,5
|
|
20240417,121400,270716160,14280,14280,14280,14280,5
|
|
20240417,121300,270644760,14270,14280,14280,14270,12
|
|
20240417,121200,270473430,14280,14280,14280,14280,49
|
|
20240417,121100,269773710,14280,14280,14280,14280,10
|
|
20240417,121000,269630910,14280,14280,14280,14280,135
|
|
20240417,120900,267703110,14280,14260,14280,14260,448
|
|
20240417,120800,261308550,14250,14250,14250,14250,23
|
|
20240417,120700,260980800,14270,14270,14270,14270,0
|
|
20240417,120600,260980800,14270,14270,14270,14270,55
|
|
20240417,120500,260195950,14270,14270,14270,14270,0
|
|
20240417,120400,260195950,14270,14270,14270,14270,0
|
|
20240417,120300,260195950,14270,14240,14270,14240,196
|
|
20240417,120200,257402350,14240,14240,14240,14240,45
|
|
20240417,120100,256761550,14240,14240,14240,14240,5
|
|
20240417,120000,256690350,14240,14240,14240,14240,5
|
|
20240417,115900,256619150,14240,14240,14240,14240,70
|
|
20240417,115800,255622350,14230,14240,14240,14230,108
|
|
20240417,115700,254084480,14230,14230,14230,14230,6
|
|
20240417,115600,253999100,14240,14230,14240,14230,189
|
|
20240417,115500,251307920,14230,14240,14240,14230,70
|
|
20240417,115400,250311690,14250,14260,14260,14250,57
|
|
20240417,115300,249499210,14290,14290,14290,14290,0
|
|
20240417,115200,249499210,14290,14270,14290,14260,30
|
|
20240417,115100,249070980,14270,14290,14290,14270,1238
|
|
20240417,115000,231392160,14290,14290,14290,14290,0
|
|
20240417,114900,231392160,14290,14290,14290,14290,5
|
|
20240417,114800,231320710,14290,14300,14300,14290,24
|
|
20240417,114700,230977680,14300,14300,14300,14300,0
|
|
20240417,114600,230977680,14300,14310,14310,14280,170
|
|
20240417,114500,228546890,14300,14300,14300,14300,23
|
|
20240417,114400,228217990,14300,14300,14300,14300,5
|
|
20240417,114300,228146490,14300,14300,14300,14300,25
|
|
20240417,114200,227788990,14300,14300,14300,14300,24
|
|
20240417,114100,227445790,14300,14300,14300,14300,24
|
|
20240417,114000,227102590,14310,14310,14310,14310,6
|
|
20240417,113900,227016730,14310,14310,14310,14310,78
|
|
20240417,113800,225900550,14300,14300,14300,14300,10
|
|
20240417,113700,225757550,14300,14300,14300,14300,5
|
|
20240417,113600,225686050,14300,14280,14300,14280,162
|
|
20240417,113500,223369910,14280,14280,14280,14280,5
|
|
20240417,113400,223298510,14280,14280,14280,14280,19
|
|
20240417,113300,223027190,14310,14290,14310,14290,559
|
|
20240417,113200,215032630,14280,14280,14280,14280,29
|
|
20240417,113100,214618510,14280,14280,14280,14280,100
|
|
20240417,113000,213190510,14270,14260,14270,14260,150
|
|
20240417,112900,211050060,14260,14270,14270,14260,34
|
|
20240417,112800,210565060,14270,14270,14270,14270,23
|
|
20240417,112700,210236850,14270,14270,14270,14270,19
|
|
20240417,112600,209965720,14270,14270,14270,14270,53
|
|
20240417,112500,209209410,14270,14270,14270,14270,0
|
|
20240417,112400,209209410,14270,14270,14270,14270,0
|
|
20240417,112300,209209410,14270,14270,14270,14270,0
|
|
20240417,112200,209209410,14270,14270,14270,14270,0
|
|
20240417,112100,209209410,14270,14270,14270,14270,89
|
|
20240417,112000,207939380,14260,14280,14280,14260,12
|
|
20240417,111900,207768220,14270,14270,14270,14270,0
|
|
20240417,111800,207768220,14270,14270,14270,14270,0
|
|
20240417,111700,207768220,14270,14270,14270,14270,0
|
|
20240417,111600,207768220,14270,14270,14270,14270,82
|
|
20240417,111500,206598080,14270,14270,14270,14270,109
|
|
20240417,111400,205042650,14270,14270,14270,14270,0
|
|
20240417,111300,205042650,14270,14270,14270,14270,107
|
|
20240417,111200,203515760,14270,14270,14270,14270,3
|
|
20240417,111100,203472950,14270,14270,14270,14270,209
|
|
20240417,111000,200490520,14250,14250,14250,14250,0
|
|
20240417,110900,200490520,14250,14270,14270,14250,273
|
|
20240417,110800,196595310,14270,14270,14270,14270,40
|
|
20240417,110700,196024510,14270,14270,14270,14270,43
|
|
20240417,110600,195410900,14280,14280,14280,14280,1
|
|
20240417,110500,195396620,14280,14280,14280,14280,0
|
|
20240417,110400,195396620,14280,14280,14280,14280,0
|
|
20240417,110300,195396620,14280,14280,14280,14280,39
|
|
20240417,110200,194839700,14270,14280,14280,14270,13
|
|
20240417,110100,194654180,14280,14280,14280,14280,0
|
|
20240417,110000,194654180,14280,14280,14280,14280,140
|
|
20240417,105900,192654980,14280,14270,14280,14270,41
|
|
20240417,105800,192069900,14270,14270,14270,14270,7
|
|
20240417,105700,191970010,14270,14270,14270,14270,43
|
|
20240417,105600,191356400,14280,14280,14280,14280,0
|
|
20240417,105500,191356400,14280,14270,14280,14270,23
|
|
20240417,105400,191028180,14270,14270,14270,14270,21
|
|
20240417,105300,190728510,14280,14280,14280,14280,31
|
|
20240417,105200,190285830,14280,14280,14280,14280,25
|
|
20240417,105100,189928830,14280,14280,14280,14280,62
|
|
20240417,105000,189043470,14280,14280,14280,14280,14
|
|
20240417,104900,188843550,14270,14270,14270,14270,0
|
|
20240417,104800,188843550,14270,14270,14270,14270,0
|
|
20240417,104700,188843550,14270,14270,14270,14270,0
|
|
20240417,104600,188843550,14270,14260,14270,14260,219
|
|
20240417,104500,185719610,14260,14260,14260,14260,25
|
|
20240417,104400,185363110,14240,14250,14250,14240,36
|
|
20240417,104300,184850290,14280,14280,14280,14280,0
|
|
20240417,104200,184850290,14280,14280,14280,14280,0
|
|
20240417,104100,184850290,14280,14290,14290,14280,11
|
|
20240417,104000,184693190,14300,14300,14300,14300,0
|
|
20240417,103900,184693190,14300,14300,14300,14300,1
|
|
20240417,103800,184678890,14290,14290,14290,14290,0
|
|
20240417,103700,184678890,14290,14290,14290,14290,24
|
|
20240417,103600,184335930,14290,14290,14290,14290,33
|
|
20240417,103500,183864360,14290,14290,14290,14290,52
|
|
20240417,103400,183121280,14310,14310,14310,14310,0
|
|
20240417,103300,183121280,14310,14310,14310,14310,0
|
|
20240417,103200,183121280,14310,14300,14310,14300,202
|
|
20240417,103100,180230830,14290,14290,14290,14290,352
|
|
20240417,103000,175200750,14290,14290,14290,14290,94
|
|
20240417,102900,173857490,14300,14300,14300,14300,0
|
|
20240417,102800,173857490,14300,14300,14300,14300,222
|
|
20240417,102700,170682890,14300,14300,14300,14300,0
|
|
20240417,102600,170682890,14300,14300,14300,14300,0
|
|
20240417,102500,170682890,14300,14320,14320,14300,161
|
|
20240417,102400,168379790,14320,14280,14320,14280,438
|
|
20240417,102300,162107670,14260,14260,14260,14260,17
|
|
20240417,102200,161865250,14260,14250,14260,14250,82
|
|
20240417,102100,160696560,14220,14220,14220,14220,0
|
|
20240417,102000,160696560,14220,14200,14240,14200,1672
|
|
20240417,101900,136934840,14220,14230,14250,14200,1325
|
|
20240417,101800,118094700,14230,14250,14250,14230,102
|
|
20240417,101700,116643200,14250,14250,14250,14250,9
|
|
20240417,101600,116514950,14250,14240,14250,14240,239
|
|
20240417,101500,113110590,14240,14230,14240,14230,27
|
|
20240417,101400,112726360,14250,14240,14250,14240,147
|
|
20240417,101300,110632380,14250,14250,14250,14240,225
|
|
20240417,101200,107428340,14250,14250,14250,14250,23
|
|
20240417,101100,107100590,14260,14240,14260,14240,551
|
|
20240417,101000,99248910,14250,14270,14270,14250,538
|
|
20240417,100900,91580510,14260,14270,14270,14260,134
|
|
20240417,100800,89668770,14280,14280,14280,14280,94
|
|
20240417,100700,88326450,14280,14300,14300,14280,13
|
|
20240417,100600,88140780,14310,14310,14310,14310,1
|
|
20240417,100500,88126470,14290,14290,14290,14290,0
|
|
20240417,100400,88126470,14290,14290,14290,14290,46
|
|
20240417,100300,87469130,14300,14290,14300,14290,136
|
|
20240417,100200,85525450,14300,14280,14300,14280,334
|
|
20240417,100100,80755850,14280,14330,14330,14280,1195
|
|
20240417,100000,63677450,14330,14340,14340,14330,177
|
|
20240417,095900,61140430,14340,14340,14340,14340,24
|
|
20240417,095800,60796270,14330,14330,14330,14330,0
|
|
20240417,095700,60796270,14330,14350,14350,14330,134
|
|
20240417,095600,58873670,14350,14350,14350,14350,0
|
|
20240417,095500,58873670,14350,14350,14350,14350,0
|
|
20240417,095400,58873670,14350,14340,14350,14340,19
|
|
20240417,095300,58601200,14340,14340,14350,14330,125
|
|
20240417,095200,56808210,14350,14350,14350,14320,305
|
|
20240417,095100,52432020,14310,14320,14350,14310,109
|
|
20240417,095000,50869790,14320,14330,14330,14300,575
|
|
20240417,094900,42646770,14340,14380,14380,14340,1504
|
|
20240417,094800,21067040,14380,14380,14380,14380,31
|
|
20240417,094700,20621260,14380,14380,14380,14380,12
|
|
20240417,094600,20448700,14380,14380,14380,14380,0
|
|
20240417,094500,20448700,14380,14380,14380,14380,0
|
|
20240417,094400,20448700,14380,14380,14380,14380,0
|
|
20240417,094300,20448700,14380,14380,14380,14380,12
|
|
20240417,094200,20276140,14380,14350,14380,14340,59
|
|
20240417,094100,19429000,14350,14350,14350,14350,0
|
|
20240417,094000,19429000,14350,14360,14360,14350,16
|
|
20240417,093900,19199370,14370,14360,14370,14360,30
|
|
20240417,093800,18768560,14380,14380,14380,14380,0
|
|
20240417,093700,18768560,14380,14370,14380,14370,37
|
|
20240417,093600,18236840,14360,14360,14360,14360,0
|
|
20240417,093500,18236840,14360,14360,14360,14360,0
|
|
20240417,093400,18236840,14360,14370,14370,14360,16
|
|
20240417,093300,18006980,14370,14370,14370,14370,25
|
|
20240417,093200,17647730,14350,14350,14350,14350,35
|
|
20240417,093100,17145480,14350,14350,14350,14350,0
|
|
20240417,093000,17145480,14350,14350,14350,14350,0
|
|
20240417,092900,17145480,14350,14350,14350,14350,0
|
|
20240417,092800,17145480,14350,14350,14350,14350,0
|
|
20240417,092700,17145480,14350,14380,14380,14350,133
|
|
20240417,092600,15233600,14380,14380,14380,14380,0
|
|
20240417,092500,15233600,14380,14380,14380,14380,0
|
|
20240417,092400,15233600,14380,14370,14380,14350,163
|
|
20240417,092300,12891650,14400,14400,14400,14400,0
|
|
20240417,092200,12891650,14400,14400,14400,14400,0
|
|
20240417,092100,12891650,14400,14400,14400,14400,0
|
|
20240417,092000,12891650,14400,14400,14400,14400,0
|
|
20240417,091900,12891650,14400,14400,14400,14400,0
|
|
20240417,091800,12891650,14400,14400,14400,14360,61
|
|
20240417,091700,12014290,14410,14410,14410,14410,0
|
|
20240417,091600,12014290,14410,14410,14410,14410,29
|
|
20240417,091500,11596400,14400,14400,14400,14400,10
|
|
20240417,091400,11452400,14400,14400,14400,14400,42
|
|
20240417,091300,10847600,14400,14420,14420,14360,20
|
|
20240417,091200,10560120,14400,14410,14410,14400,12
|
|
20240417,091100,10387270,14410,14410,14410,14410,2
|
|
20240417,091000,10358450,14380,14370,14380,14370,48
|
|
20240417,090900,9668540,14370,14370,14370,14370,0
|
|
20240417,090800,9668540,14370,14370,14370,14370,29
|
|
20240417,090700,9251810,14360,14350,14360,14350,50
|
|
20240417,090600,8533950,14340,14360,14360,14320,28
|
|
20240417,090500,8132490,14360,14360,14360,14360,0
|
|
20240417,090400,8132490,14360,14320,14360,14320,100
|
|
20240417,090300,6697410,14320,14320,14320,14320,16
|
|
20240417,090200,6468290,14410,14320,14410,14320,230
|
|
20240417,090100,3174600,14300,14300,14300,14300,0
|
|
20240417,090000,3174600,14300,14300,14300,14300,222
|