652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,194900,284471610,14590,14590,14590,14590,106
|
|
20240418,194800,284471610,14590,14590,14590,14590,0
|
|
20240418,194700,284471610,14590,14590,14590,14590,0
|
|
20240418,194600,284471610,14590,14590,14590,14590,0
|
|
20240418,194500,284471610,14590,14590,14590,14590,0
|
|
20240418,194400,284471610,14590,14590,14590,14590,0
|
|
20240418,194300,284471610,14590,14590,14590,14590,0
|
|
20240418,194200,284471610,14590,14590,14590,14590,0
|
|
20240418,194100,284471610,14590,14590,14590,14590,0
|
|
20240418,194000,284471610,14590,14590,14590,14590,0
|
|
20240418,193900,284471610,14590,14590,14590,14590,0
|
|
20240418,193800,284471610,14590,14590,14590,14590,0
|
|
20240418,193700,284471610,14590,14590,14590,14590,0
|
|
20240418,193600,284471610,14590,14590,14590,14590,0
|
|
20240418,193500,284471610,14590,14590,14590,14590,0
|
|
20240418,193400,284471610,14590,14590,14590,14590,0
|
|
20240418,193300,284471610,14590,14590,14590,14590,0
|
|
20240418,193200,284471610,14590,14590,14590,14590,0
|
|
20240418,193100,284471610,14590,14590,14590,14590,0
|
|
20240418,193000,284471610,14590,14590,14590,14590,0
|
|
20240418,192900,284471610,14590,14590,14590,14590,0
|
|
20240418,192800,284471610,14590,14590,14590,14590,0
|
|
20240418,192700,284471610,14590,14590,14590,14590,0
|
|
20240418,192600,284471610,14590,14590,14590,14590,0
|
|
20240418,192500,284471610,14590,14590,14590,14590,0
|
|
20240418,192400,284471610,14590,14590,14590,14590,0
|
|
20240418,192300,284471610,14590,14590,14590,14590,0
|
|
20240418,192200,284471610,14590,14590,14590,14590,0
|
|
20240418,192100,284471610,14590,14590,14590,14590,0
|
|
20240418,192000,284471610,14590,14590,14590,14590,0
|
|
20240418,191900,284471610,14590,14590,14590,14590,106
|
|
20240418,191800,284471610,14590,14590,14590,14590,0
|
|
20240418,191700,284471610,14590,14590,14590,14590,0
|
|
20240418,191600,284471610,14590,14590,14590,14590,0
|
|
20240418,191500,284471610,14590,14590,14590,14590,0
|
|
20240418,191400,284471610,14590,14590,14590,14590,0
|
|
20240418,191300,284471610,14590,14590,14590,14590,0
|
|
20240418,191200,284471610,14590,14590,14590,14590,0
|
|
20240418,191100,284471610,14590,14590,14590,14590,0
|
|
20240418,191000,284471610,14590,14590,14590,14590,0
|
|
20240418,190900,284471610,14590,14590,14590,14590,0
|
|
20240418,190800,284471610,14590,14590,14590,14590,0
|
|
20240418,190700,284471610,14590,14590,14590,14590,0
|
|
20240418,190600,284471610,14590,14590,14590,14590,0
|
|
20240418,190500,284471610,14590,14590,14590,14590,0
|
|
20240418,190400,284471610,14590,14590,14590,14590,0
|
|
20240418,190300,284471610,14590,14590,14590,14590,0
|
|
20240418,190200,284471610,14590,14590,14590,14590,0
|
|
20240418,190100,284471610,14590,14590,14590,14590,0
|
|
20240418,190000,284471610,14590,14590,14590,14590,0
|
|
20240418,185900,284471610,14590,14590,14590,14590,0
|
|
20240418,185800,284471610,14590,14590,14590,14590,0
|
|
20240418,185700,284471610,14590,14590,14590,14590,0
|
|
20240418,185600,284471610,14590,14590,14590,14590,0
|
|
20240418,185500,284471610,14590,14590,14590,14590,0
|
|
20240418,185400,284471610,14590,14590,14590,14590,0
|
|
20240418,185300,284471610,14590,14590,14590,14590,0
|
|
20240418,185200,284471610,14590,14590,14590,14590,0
|
|
20240418,185100,284471610,14590,14590,14590,14590,0
|
|
20240418,185000,284471610,14590,14590,14590,14590,0
|
|
20240418,184900,284471610,14590,14590,14590,14590,106
|
|
20240418,184800,284471610,14590,14590,14590,14590,0
|
|
20240418,184700,284471610,14590,14590,14590,14590,0
|
|
20240418,184600,284471610,14590,14590,14590,14590,0
|
|
20240418,184500,284471610,14590,14590,14590,14590,0
|
|
20240418,184400,284471610,14590,14590,14590,14590,0
|
|
20240418,184300,284471610,14590,14590,14590,14590,0
|
|
20240418,184200,284471610,14590,14590,14590,14590,0
|
|
20240418,184100,284471610,14590,14590,14590,14590,0
|
|
20240418,184000,284471610,14590,14590,14590,14590,0
|
|
20240418,183900,284471610,14590,14590,14590,14590,0
|
|
20240418,183800,284471610,14590,14590,14590,14590,0
|
|
20240418,183700,284471610,14590,14590,14590,14590,0
|
|
20240418,183600,284471610,14590,14590,14590,14590,0
|
|
20240418,183500,284471610,14590,14590,14590,14590,0
|
|
20240418,183400,284471610,14590,14590,14590,14590,0
|
|
20240418,183300,284471610,14590,14590,14590,14590,0
|
|
20240418,183200,284471610,14590,14590,14590,14590,0
|
|
20240418,183100,284471610,14590,14590,14590,14590,0
|
|
20240418,183000,284471610,14590,14590,14590,14590,0
|
|
20240418,182900,284471610,14590,14590,14590,14590,0
|
|
20240418,182800,284471610,14590,14590,14590,14590,0
|
|
20240418,182700,284471610,14590,14590,14590,14590,0
|
|
20240418,182600,284471610,14590,14590,14590,14590,0
|
|
20240418,182500,284471610,14590,14590,14590,14590,0
|
|
20240418,182400,284471610,14590,14590,14590,14590,0
|
|
20240418,182300,284471610,14590,14590,14590,14590,0
|
|
20240418,182200,284471610,14590,14590,14590,14590,0
|
|
20240418,182100,284471610,14590,14590,14590,14590,0
|
|
20240418,182000,284471610,14590,14590,14590,14590,0
|
|
20240418,181900,284471610,14590,14590,14590,14590,106
|
|
20240418,181800,284471610,14590,14590,14590,14590,0
|
|
20240418,181700,284471610,14590,14590,14590,14590,0
|
|
20240418,181600,284471610,14590,14590,14590,14590,0
|
|
20240418,181500,284471610,14590,14590,14590,14590,0
|
|
20240418,181400,284471610,14590,14590,14590,14590,0
|
|
20240418,181300,284471610,14590,14590,14590,14590,0
|
|
20240418,181200,284471610,14590,14590,14590,14590,0
|
|
20240418,181100,284471610,14590,14590,14590,14590,0
|
|
20240418,181000,284471610,14590,14590,14590,14590,0
|
|
20240418,180900,284471610,14590,14590,14590,14590,0
|
|
20240418,180800,284471610,14590,14590,14590,14590,0
|
|
20240418,180700,284471610,14590,14590,14590,14590,0
|
|
20240418,180600,284471610,14590,14590,14590,14590,0
|
|
20240418,180500,284471610,14590,14590,14590,14590,0
|
|
20240418,180400,284471610,14590,14590,14590,14590,0
|
|
20240418,180300,284471610,14590,14590,14590,14590,0
|
|
20240418,180200,284471610,14590,14590,14590,14590,0
|
|
20240418,180100,284471610,14590,14590,14590,14590,0
|
|
20240418,180000,284471610,14590,14590,14590,14590,0
|
|
20240418,175900,284471610,14590,14590,14590,14590,0
|
|
20240418,175800,284471610,14590,14590,14590,14590,0
|
|
20240418,175700,284471610,14590,14590,14590,14590,0
|
|
20240418,175600,284471610,14590,14590,14590,14590,0
|
|
20240418,175500,284471610,14590,14590,14590,14590,0
|
|
20240418,175400,284471610,14590,14590,14590,14590,0
|
|
20240418,175300,284471610,14590,14590,14590,14590,0
|
|
20240418,175200,284471610,14590,14590,14590,14590,0
|
|
20240418,175100,284471610,14590,14590,14590,14590,0
|
|
20240418,175000,284471610,14590,14590,14590,14590,0
|
|
20240418,174900,284471610,14590,14590,14590,14590,106
|
|
20240418,174800,284471610,14590,14590,14590,14590,0
|
|
20240418,174700,284471610,14590,14590,14590,14590,0
|
|
20240418,174600,284471610,14590,14590,14590,14590,0
|
|
20240418,174500,284471610,14590,14590,14590,14590,0
|
|
20240418,174400,284471610,14590,14590,14590,14590,0
|
|
20240418,174300,284471610,14590,14590,14590,14590,0
|
|
20240418,174200,284471610,14590,14590,14590,14590,0
|
|
20240418,174100,284471610,14590,14590,14590,14590,0
|
|
20240418,174000,284471610,14590,14590,14590,14590,0
|
|
20240418,173900,284471610,14590,14590,14590,14590,0
|
|
20240418,173800,284471610,14590,14590,14590,14590,0
|
|
20240418,173700,284471610,14590,14590,14590,14590,0
|
|
20240418,173600,284471610,14590,14590,14590,14590,0
|
|
20240418,173500,284471610,14590,14590,14590,14590,0
|
|
20240418,173400,284471610,14590,14590,14590,14590,0
|
|
20240418,173300,284471610,14590,14590,14590,14590,0
|
|
20240418,173200,284471610,14590,14590,14590,14590,0
|
|
20240418,173100,284471610,14590,14590,14590,14590,0
|
|
20240418,173000,284471610,14590,14590,14590,14590,0
|
|
20240418,172900,284471610,14590,14590,14590,14590,0
|
|
20240418,172800,284471610,14590,14590,14590,14590,0
|
|
20240418,172700,284471610,14590,14590,14590,14590,0
|
|
20240418,172600,284471610,14590,14590,14590,14590,0
|
|
20240418,172500,284471610,14590,14590,14590,14590,0
|
|
20240418,172400,284471610,14590,14590,14590,14590,0
|
|
20240418,172300,284471610,14590,14590,14590,14590,0
|
|
20240418,172200,284471610,14590,14590,14590,14590,0
|
|
20240418,172100,284471610,14590,14590,14590,14590,0
|
|
20240418,172000,284471610,14590,14590,14590,14590,0
|
|
20240418,171900,284471610,14590,14590,14590,14590,106
|
|
20240418,171800,284471610,14590,14590,14590,14590,0
|
|
20240418,171700,284471610,14590,14590,14590,14590,0
|
|
20240418,171600,284471610,14590,14590,14590,14590,0
|
|
20240418,171500,284471610,14590,14590,14590,14590,0
|
|
20240418,171400,284471610,14590,14590,14590,14590,0
|
|
20240418,171300,284471610,14590,14590,14590,14590,0
|
|
20240418,171200,284471610,14590,14590,14590,14590,0
|
|
20240418,171100,284471610,14590,14590,14590,14590,0
|
|
20240418,171000,284471610,14590,14590,14590,14590,0
|
|
20240418,170900,284471610,14590,14590,14590,14590,0
|
|
20240418,170800,284471610,14590,14590,14590,14590,0
|
|
20240418,170700,284471610,14590,14590,14590,14590,0
|
|
20240418,170600,284471610,14590,14590,14590,14590,0
|
|
20240418,170500,284471610,14590,14590,14590,14590,0
|
|
20240418,170400,284471610,14590,14590,14590,14590,0
|
|
20240418,170300,284471610,14590,14590,14590,14590,0
|
|
20240418,170200,284471610,14590,14590,14590,14590,0
|
|
20240418,170100,284471610,14590,14590,14590,14590,0
|
|
20240418,170000,284471610,14590,14590,14590,14590,0
|
|
20240418,165900,284471610,14590,14590,14590,14590,0
|
|
20240418,165800,284471610,14590,14590,14590,14590,0
|
|
20240418,165700,284471610,14590,14590,14590,14590,0
|
|
20240418,165600,284471610,14590,14590,14590,14590,0
|
|
20240418,165500,284471610,14590,14590,14590,14590,0
|
|
20240418,165400,284471610,14590,14590,14590,14590,0
|
|
20240418,165300,284471610,14590,14590,14590,14590,0
|
|
20240418,165200,284471610,14590,14590,14590,14590,0
|
|
20240418,165100,284471610,14590,14590,14590,14590,0
|
|
20240418,165000,284471610,14590,14590,14590,14590,0
|
|
20240418,164900,284471610,14590,14590,14590,14590,106
|
|
20240418,164800,284471610,14590,14590,14590,14590,0
|
|
20240418,164700,284471610,14590,14590,14590,14590,0
|
|
20240418,164600,284471610,14590,14590,14590,14590,0
|
|
20240418,164500,284471610,14590,14590,14590,14590,0
|
|
20240418,164400,284471610,14590,14590,14590,14590,0
|
|
20240418,164300,284471610,14590,14590,14590,14590,0
|
|
20240418,164200,284471610,14590,14590,14590,14590,0
|
|
20240418,164100,284471610,14590,14590,14590,14590,0
|
|
20240418,164000,284471610,14590,14590,14590,14590,0
|
|
20240418,163900,284471610,14590,14590,14590,14590,0
|
|
20240418,163800,284471610,14590,14590,14590,14590,0
|
|
20240418,163700,284471610,14590,14590,14590,14590,0
|
|
20240418,163600,284471610,14590,14590,14590,14590,0
|
|
20240418,163500,284471610,14590,14590,14590,14590,0
|
|
20240418,163400,284471610,14590,14590,14590,14590,0
|
|
20240418,163300,284471610,14590,14590,14590,14590,0
|
|
20240418,163200,284471610,14590,14590,14590,14590,0
|
|
20240418,163100,284471610,14590,14590,14590,14590,0
|
|
20240418,163000,284471610,14590,14590,14590,14590,0
|
|
20240418,162900,284471610,14590,14590,14590,14590,0
|
|
20240418,162800,284471610,14590,14590,14590,14590,0
|
|
20240418,162700,284471610,14590,14590,14590,14590,0
|
|
20240418,162600,284471610,14590,14590,14590,14590,0
|
|
20240418,162500,284471610,14590,14590,14590,14590,0
|
|
20240418,162400,284471610,14590,14590,14590,14590,0
|
|
20240418,162300,284471610,14590,14590,14590,14590,0
|
|
20240418,162200,284471610,14590,14590,14590,14590,0
|
|
20240418,162100,284471610,14590,14590,14590,14590,0
|
|
20240418,162000,284471610,14590,14590,14590,14590,0
|
|
20240418,161900,284471610,14590,14590,14590,14590,106
|
|
20240418,161800,284471610,14590,14590,14590,14590,0
|
|
20240418,161700,284471610,14590,14590,14590,14590,0
|
|
20240418,161600,284471610,14590,14590,14590,14590,0
|
|
20240418,161500,284471610,14590,14590,14590,14590,0
|
|
20240418,161400,284471610,14590,14590,14590,14590,0
|
|
20240418,161300,284471610,14590,14590,14590,14590,0
|
|
20240418,161200,284471610,14590,14590,14590,14590,0
|
|
20240418,161100,284471610,14590,14590,14590,14590,0
|
|
20240418,161000,284471610,14590,14590,14590,14590,0
|
|
20240418,160900,284471610,14590,14590,14590,14590,0
|
|
20240418,160800,284471610,14590,14590,14590,14590,0
|
|
20240418,160700,284471610,14590,14590,14590,14590,0
|
|
20240418,160600,284471610,14590,14590,14590,14590,0
|
|
20240418,160500,284471610,14590,14590,14590,14590,0
|
|
20240418,160400,284471610,14590,14590,14590,14590,0
|
|
20240418,160300,284471610,14590,14590,14590,14590,0
|
|
20240418,160200,284471610,14590,14590,14590,14590,0
|
|
20240418,160100,284471610,14590,14590,14590,14590,0
|
|
20240418,160000,284471610,14590,14590,14590,14590,0
|
|
20240418,155900,284471610,14590,14590,14590,14590,0
|
|
20240418,155800,284471610,14590,14590,14590,14590,0
|
|
20240418,155700,284471610,14590,14590,14590,14590,0
|
|
20240418,155600,284471610,14590,14590,14590,14590,0
|
|
20240418,155500,284471610,14590,14590,14590,14590,0
|
|
20240418,155400,284471610,14590,14590,14590,14590,0
|
|
20240418,155300,284471610,14590,14590,14590,14590,0
|
|
20240418,155200,284471610,14590,14590,14590,14590,0
|
|
20240418,155100,284471610,14590,14590,14590,14590,0
|
|
20240418,155000,284471610,14590,14590,14590,14590,0
|
|
20240418,154900,284471610,14590,14590,14590,14590,106
|
|
20240418,154800,284471610,14590,14590,14590,14590,0
|
|
20240418,154700,284471610,14590,14590,14590,14590,0
|
|
20240418,154600,284471610,14590,14590,14590,14590,0
|
|
20240418,154500,284471610,14590,14590,14590,14590,0
|
|
20240418,154400,284471610,14590,14590,14590,14590,0
|
|
20240418,154300,284471610,14590,14590,14590,14590,0
|
|
20240418,154200,284471610,14590,14590,14590,14590,0
|
|
20240418,154100,284471610,14590,14590,14590,14590,0
|
|
20240418,154000,284471610,14590,14590,14590,14590,0
|
|
20240418,153900,284471610,14590,14590,14590,14590,0
|
|
20240418,153800,284471610,14590,14590,14590,14590,0
|
|
20240418,153700,284471610,14590,14590,14590,14590,0
|
|
20240418,153600,284471610,14590,14590,14590,14590,0
|
|
20240418,153500,284471610,14590,14590,14590,14590,0
|
|
20240418,153400,284471610,14590,14590,14590,14590,0
|
|
20240418,153300,284471610,14590,14590,14590,14590,0
|
|
20240418,153200,284471610,14590,14590,14590,14590,0
|
|
20240418,153100,284471610,14590,14590,14590,14590,0
|
|
20240418,153000,284471610,14590,14590,14590,14590,106
|
|
20240418,152900,282925070,14560,14560,14560,14560,0
|
|
20240418,152800,282925070,14560,14560,14560,14560,0
|
|
20240418,152700,282925070,14560,14560,14560,14560,0
|
|
20240418,152600,282925070,14560,14560,14560,14560,0
|
|
20240418,152500,282925070,14560,14560,14560,14560,0
|
|
20240418,152400,282925070,14560,14560,14560,14560,0
|
|
20240418,152300,282925070,14560,14560,14560,14560,0
|
|
20240418,152200,282925070,14560,14560,14560,14560,0
|
|
20240418,152100,282925070,14560,14560,14560,14560,0
|
|
20240418,152000,282925070,14560,14560,14560,14560,0
|
|
20240418,151900,282925070,14560,14560,14590,14560,79
|
|
20240418,151800,281774710,14530,14530,14530,14530,0
|
|
20240418,151700,281774710,14530,14560,14560,14530,1407
|
|
20240418,151600,261290570,14560,14560,14560,14560,2
|
|
20240418,151500,261261450,14560,14560,14560,14560,5
|
|
20240418,151400,261188650,14560,14560,14560,14560,0
|
|
20240418,151300,261188650,14560,14560,14560,14560,4
|
|
20240418,151200,261130410,14560,14560,14560,14560,5
|
|
20240418,151100,261057610,14590,14590,14590,14590,0
|
|
20240418,151000,261057610,14590,14590,14590,14590,1
|
|
20240418,150900,261043020,14560,14560,14560,14560,32
|
|
20240418,150800,260577100,14590,14590,14590,14590,0
|
|
20240418,150700,260577100,14590,14590,14590,14590,0
|
|
20240418,150600,260577100,14590,14590,14590,14590,0
|
|
20240418,150500,260577100,14590,14570,14590,14560,53
|
|
20240418,150400,259804950,14570,14560,14570,14560,4
|
|
20240418,150300,259746700,14560,14560,14560,14560,1
|
|
20240418,150200,259732140,14560,14560,14590,14560,33
|
|
20240418,150100,259251090,14560,14560,14560,14560,0
|
|
20240418,150000,259251090,14560,14560,14560,14560,6
|
|
20240418,145900,259163730,14560,14560,14560,14560,8
|
|
20240418,145800,259047250,14590,14590,14590,14590,0
|
|
20240418,145700,259047250,14590,14560,14590,14560,14
|
|
20240418,145600,258843350,14560,14560,14560,14560,10
|
|
20240418,145500,258697750,14560,14560,14560,14560,0
|
|
20240418,145400,258697750,14560,14560,14560,14560,2
|
|
20240418,145300,258668630,14560,14560,14560,14560,12
|
|
20240418,145200,258493910,14560,14560,14560,14560,3
|
|
20240418,145100,258450230,14560,14560,14560,14560,10
|
|
20240418,145000,258304630,14560,14560,14560,14560,0
|
|
20240418,144900,258304630,14560,14560,14560,14560,2
|
|
20240418,144800,258275510,14560,14560,14560,14560,15
|
|
20240418,144700,258057110,14560,14560,14560,14560,0
|
|
20240418,144600,258057110,14560,14560,14560,14560,3
|
|
20240418,144500,258013430,14560,14560,14560,14560,7
|
|
20240418,144400,257911510,14560,14560,14560,14560,5
|
|
20240418,144300,257838710,14560,14560,14560,14560,10
|
|
20240418,144200,257693110,14560,14560,14560,14560,4
|
|
20240418,144100,257634870,14560,14560,14560,14560,2
|
|
20240418,144000,257605750,14560,14560,14560,14560,7
|
|
20240418,143900,257503830,14560,14560,14560,14560,3
|
|
20240418,143800,257460150,14550,14550,14550,14550,3
|
|
20240418,143700,257416500,14550,14550,14550,14550,13
|
|
20240418,143600,257227350,14550,14550,14550,14550,20
|
|
20240418,143500,256936350,14550,14550,14590,14550,10
|
|
20240418,143400,256790770,14550,14550,14550,14550,0
|
|
20240418,143300,256790770,14550,14590,14590,14550,119
|
|
20240418,143200,255055320,14590,14550,14590,14540,215
|
|
20240418,143100,251926340,14550,14550,14590,14550,304
|
|
20240418,143000,247499600,14540,14540,14540,14540,2
|
|
20240418,142900,247470520,14540,14540,14540,14540,8
|
|
20240418,142800,247354200,14540,14540,14540,14540,2
|
|
20240418,142700,247325120,14540,14540,14540,14540,25
|
|
20240418,142600,246961620,14540,14540,14540,14540,0
|
|
20240418,142500,246961620,14540,14540,14540,14540,21
|
|
20240418,142400,246656280,14550,14540,14550,14540,9
|
|
20240418,142300,246525410,14540,14540,14540,14540,2
|
|
20240418,142200,246496330,14540,14540,14540,14540,2
|
|
20240418,142100,246467250,14540,14540,14540,14540,18
|
|
20240418,142000,246205530,14540,14540,14540,14540,3
|
|
20240418,141900,246161910,14550,14550,14550,14550,0
|
|
20240418,141800,246161910,14550,14540,14550,14540,25
|
|
20240418,141700,245798390,14530,14540,14550,14530,381
|
|
20240418,141600,240258950,14540,14540,14540,14540,7
|
|
20240418,141500,240157170,14540,14540,14540,14540,2
|
|
20240418,141400,240128090,14540,14540,14540,14540,144
|
|
20240418,141300,238034330,14540,14530,14540,14530,22
|
|
20240418,141200,237714520,14530,14530,14530,14530,3
|
|
20240418,141100,237670930,14530,14530,14530,14530,25
|
|
20240418,141000,237307680,14530,14520,14530,14520,292
|
|
20240418,140900,233066150,14510,14510,14510,14510,2
|
|
20240418,140800,233037130,14510,14510,14510,14510,7
|
|
20240418,140700,232935560,14510,14510,14510,14510,2
|
|
20240418,140600,232906540,14510,14490,14510,14490,85
|
|
20240418,140500,231673290,14490,14500,14500,14490,10
|
|
20240418,140400,231528320,14500,14500,14500,14500,43
|
|
20240418,140300,230904820,14500,14490,14500,14490,32
|
|
20240418,140200,230441130,14490,14490,14490,14490,408
|
|
20240418,140100,224529210,14490,14490,14490,14490,2
|
|
20240418,140000,224500230,14490,14490,14490,14490,21
|
|
20240418,135900,224195940,14490,14490,14490,14490,18
|
|
20240418,135800,223935120,14490,14490,14490,14490,22
|
|
20240418,135700,223616340,14490,14490,14490,14490,32
|
|
20240418,135600,223152660,14490,14490,14490,14490,27
|
|
20240418,135500,222761430,14490,14490,14490,14490,32
|
|
20240418,135400,222297750,14490,14490,14490,14490,26
|
|
20240418,135300,221921010,14490,14490,14490,14490,26
|
|
20240418,135200,221544270,14490,14490,14490,14490,53
|
|
20240418,135100,220776300,14490,14490,14500,14490,35
|
|
20240418,135000,220269050,14490,14490,14490,14490,24
|
|
20240418,134900,219921290,14490,14490,14490,14490,34
|
|
20240418,134800,219428630,14490,14490,14490,14490,25
|
|
20240418,134700,219066380,14490,14490,14490,14490,29
|
|
20240418,134600,218646170,14490,14490,14490,14490,26
|
|
20240418,134500,218269430,14490,14490,14490,14490,25
|
|
20240418,134400,217907180,14490,14500,14500,14490,38
|
|
20240418,134300,217356500,14490,14490,14500,14490,34
|
|
20240418,134200,216863760,14490,14490,14490,14490,23
|
|
20240418,134100,216530490,14490,14490,14490,14490,53
|
|
20240418,134000,215762520,14490,14500,14510,14490,55
|
|
20240418,133900,214964750,14490,14500,14500,14490,32
|
|
20240418,133800,214500810,14500,14500,14500,14490,25
|
|
20240418,133700,214138350,14500,14500,14500,14490,29
|
|
20240418,133600,213717900,14500,14500,14500,14500,29
|
|
20240418,133500,213297400,14500,14500,14500,14500,24
|
|
20240418,133400,212949400,14490,14490,14490,14490,0
|
|
20240418,133300,212949400,14490,14490,14490,14490,20
|
|
20240418,133200,212659600,14490,14490,14490,14490,2
|
|
20240418,133100,212630620,14490,14490,14500,14490,37
|
|
20240418,133000,212094320,14490,14490,14490,14490,23
|
|
20240418,132900,211761050,14500,14500,14500,14500,0
|
|
20240418,132800,211761050,14500,14500,14500,14500,0
|
|
20240418,132700,211761050,14500,14500,14500,14500,3
|
|
20240418,132600,211717550,14500,14500,14500,14500,0
|
|
20240418,132500,211717550,14500,14500,14500,14500,8
|
|
20240418,132400,211601550,14510,14510,14510,14510,0
|
|
20240418,132300,211601550,14510,14510,14510,14510,0
|
|
20240418,132200,211601550,14510,14510,14510,14510,2
|
|
20240418,132100,211572530,14500,14500,14500,14500,3
|
|
20240418,132000,211529030,14500,14500,14500,14500,8
|
|
20240418,131900,211413030,14500,14500,14500,14500,24
|
|
20240418,131800,211065030,14500,14500,14500,14500,0
|
|
20240418,131700,211065030,14500,14500,14500,14500,14
|
|
20240418,131600,210862030,14500,14500,14500,14500,2
|
|
20240418,131500,210833030,14500,14500,14500,14500,12
|
|
20240418,131400,210659030,14490,14490,14490,14490,3
|
|
20240418,131300,210615560,14490,14500,14500,14490,13
|
|
20240418,131200,210427140,14500,14500,14500,14500,1
|
|
20240418,131100,210412640,14500,14500,14500,14500,2
|
|
20240418,131000,210383640,14500,14500,14500,14500,6
|
|
20240418,130900,210296640,14490,14490,14490,14490,16
|
|
20240418,130800,210064800,14490,14490,14490,14490,21
|
|
20240418,130700,209760510,14510,14500,14510,14500,9
|
|
20240418,130600,209630000,14500,14500,14500,14500,2
|
|
20240418,130500,209601000,14500,14500,14500,14500,0
|
|
20240418,130400,209601000,14500,14500,14500,14500,49
|
|
20240418,130300,208890500,14510,14510,14510,14510,0
|
|
20240418,130200,208890500,14510,14510,14510,14510,0
|
|
20240418,130100,208890500,14510,14510,14510,14510,2
|
|
20240418,130000,208861480,14500,14490,14500,14490,79
|
|
20240418,125900,207716070,14490,14490,14490,14490,19
|
|
20240418,125800,207440760,14490,14490,14490,14490,12
|
|
20240418,125700,207266880,14490,14490,14490,14490,31
|
|
20240418,125600,206817690,14490,14490,14490,14490,20
|
|
20240418,125500,206527890,14490,14500,14500,14490,858
|
|
20240418,125400,194095050,14500,14500,14500,14500,0
|
|
20240418,125300,194095050,14500,14500,14500,14500,9
|
|
20240418,125200,193964550,14500,14500,14500,14500,3
|
|
20240418,125100,193921050,14500,14490,14500,14490,219
|
|
20240418,125000,190745620,14490,14490,14490,14490,2
|
|
20240418,124900,190716640,14490,14490,14490,14490,0
|
|
20240418,124800,190716640,14490,14490,14490,14490,15
|
|
20240418,124700,190499290,14490,14490,14490,14490,12
|
|
20240418,124600,190325410,14490,14490,14490,14490,23
|
|
20240418,124500,189992140,14500,14500,14500,14500,0
|
|
20240418,124400,189992140,14500,14500,14500,14500,0
|
|
20240418,124300,189992140,14500,14500,14500,14500,0
|
|
20240418,124200,189992140,14500,14500,14500,14500,0
|
|
20240418,124100,189992140,14500,14500,14500,14500,1
|
|
20240418,124000,189977640,14490,14490,14490,14480,71
|
|
20240418,123900,188948920,14480,14480,14480,14480,2
|
|
20240418,123800,188919960,14480,14480,14480,14480,0
|
|
20240418,123700,188919960,14480,14480,14480,14480,52
|
|
20240418,123600,188167000,14490,14490,14490,14480,40
|
|
20240418,123500,187587600,14480,14480,14490,14480,86
|
|
20240418,123400,186342020,14500,14500,14500,14500,0
|
|
20240418,123300,186342020,14500,14500,14500,14500,0
|
|
20240418,123200,186342020,14500,14500,14500,14500,0
|
|
20240418,123100,186342020,14500,14500,14500,14500,0
|
|
20240418,123000,186342020,14500,14500,14500,14500,2
|
|
20240418,122900,186313020,14480,14500,14500,14480,9
|
|
20240418,122800,186182660,14500,14500,14500,14500,0
|
|
20240418,122700,186182660,14500,14500,14500,14500,0
|
|
20240418,122600,186182660,14500,14490,14500,14490,51
|
|
20240418,122500,185443650,14500,14500,14500,14500,1
|
|
20240418,122400,185429150,14480,14480,14480,14480,27
|
|
20240418,122300,185038190,14500,14500,14500,14500,0
|
|
20240418,122200,185038190,14500,14500,14500,14500,0
|
|
20240418,122100,185038190,14500,14480,14500,14480,3
|
|
20240418,122000,184994730,14480,14480,14480,14480,0
|
|
20240418,121900,184994730,14480,14480,14480,14480,9
|
|
20240418,121800,184864410,14480,14480,14480,14480,2
|
|
20240418,121700,184835450,14480,14480,14480,14480,0
|
|
20240418,121600,184835450,14480,14480,14480,14460,1569
|
|
20240418,121500,162129700,14470,14470,14480,14470,462
|
|
20240418,121400,155441380,14450,14450,14450,14450,2
|
|
20240418,121300,155412480,14450,14450,14450,14450,34
|
|
20240418,121200,154921180,14450,14450,14450,14450,0
|
|
20240418,121100,154921180,14450,14450,14450,14450,9
|
|
20240418,121000,154791130,14450,14450,14450,14450,3
|
|
20240418,120900,154747780,14440,14440,14440,14440,0
|
|
20240418,120800,154747780,14440,14480,14480,14440,1188
|
|
20240418,120700,137559050,14480,14500,14500,14480,7
|
|
20240418,120600,137457570,14480,14480,14480,14480,9
|
|
20240418,120500,137327250,14480,14480,14480,14480,2
|
|
20240418,120400,137298290,14480,14490,14500,14480,1178
|
|
20240418,120300,120220910,14480,14480,14480,14480,10
|
|
20240418,120200,120076110,14480,14470,14490,14470,338
|
|
20240418,120100,115180890,14480,14480,14480,14480,2
|
|
20240418,120000,115151930,14470,14470,14470,14470,13
|
|
20240418,115900,114963820,14470,14470,14470,14470,0
|
|
20240418,115800,114963820,14470,14470,14470,14470,11
|
|
20240418,115700,114804650,14470,14470,14470,14470,7
|
|
20240418,115600,114703360,14470,14470,14470,14470,0
|
|
20240418,115500,114703360,14470,14470,14470,14470,10
|
|
20240418,115400,114558660,14470,14470,14470,14470,2
|
|
20240418,115300,114529720,14470,14470,14470,14470,0
|
|
20240418,115200,114529720,14470,14470,14470,14470,9
|
|
20240418,115100,114399490,14470,14470,14470,14470,26
|
|
20240418,115000,114023270,14470,14470,14470,14470,10
|
|
20240418,114900,113878570,14470,14470,14470,14470,2
|
|
20240418,114800,113849630,14470,14470,14470,14470,0
|
|
20240418,114700,113849630,14470,14470,14470,14470,10
|
|
20240418,114600,113704930,14470,14470,14470,14470,9
|
|
20240418,114500,113574700,14470,14470,14470,14470,2
|
|
20240418,114400,113545760,14470,14470,14470,14470,10
|
|
20240418,114300,113401060,14470,14470,14470,14470,1
|
|
20240418,114200,113386590,14470,14470,14470,14470,9
|
|
20240418,114100,113256360,14470,14470,14470,14470,2
|
|
20240418,114000,113227420,14470,14470,14480,14470,134
|
|
20240418,113900,111288230,14470,14470,14470,14470,10
|
|
20240418,113800,111143530,14470,14470,14470,14470,0
|
|
20240418,113700,111143530,14470,14470,14470,14470,15
|
|
20240418,113600,110926480,14470,14470,14470,14470,130
|
|
20240418,113500,109045380,14470,14470,14470,14470,366
|
|
20240418,113400,103749360,14470,14470,14470,14470,13
|
|
20240418,113300,103561250,14470,14470,14470,14470,2
|
|
20240418,113200,103532310,14470,14470,14470,14470,1
|
|
20240418,113100,103517840,14470,14470,14470,14470,10
|
|
20240418,113000,103373140,14470,14470,14470,14470,0
|
|
20240418,112900,103373140,14470,14470,14470,14470,27
|
|
20240418,112800,102982450,14470,14470,14470,14470,10
|
|
20240418,112700,102837750,14470,14470,14470,14470,0
|
|
20240418,112600,102837750,14470,14470,14470,14470,9
|
|
20240418,112500,102707520,14470,14470,14470,14470,8
|
|
20240418,112400,102591760,14470,14470,14470,14470,0
|
|
20240418,112300,102591760,14470,14470,14470,14470,9
|
|
20240418,112200,102461530,14470,14470,14470,14470,0
|
|
20240418,112100,102461530,14470,14470,14470,14470,2
|
|
20240418,112000,102432590,14470,14470,14470,14470,9
|
|
20240418,111900,102302360,14470,14470,14470,14470,0
|
|
20240418,111800,102302360,14470,14470,14470,14470,36
|
|
20240418,111700,101781440,14470,14470,14470,14470,0
|
|
20240418,111600,101781440,14470,14470,14470,14470,2
|
|
20240418,111500,101752500,14470,14470,14470,14470,48
|
|
20240418,111400,101057940,14470,14470,14470,14470,0
|
|
20240418,111300,101057940,14470,14470,14470,14470,0
|
|
20240418,111200,101057940,14470,14470,14470,14470,0
|
|
20240418,111100,101057940,14470,14470,14470,14470,0
|
|
20240418,111000,101057940,14470,14470,14470,14470,8
|
|
20240418,110900,100942180,14460,14460,14460,14460,0
|
|
20240418,110800,100942180,14460,14460,14460,14460,2
|
|
20240418,110700,100913260,14460,14460,14460,14460,28
|
|
20240418,110600,100508380,14460,14450,14460,14450,961
|
|
20240418,110500,86612580,14440,14440,14440,14440,10
|
|
20240418,110400,86468180,14440,14440,14440,14440,2
|
|
20240418,110300,86439300,14440,14440,14440,14440,0
|
|
20240418,110200,86439300,14440,14440,14440,14440,21
|
|
20240418,110100,86136060,14440,14440,14440,14440,0
|
|
20240418,110000,86136060,14440,14440,14440,14440,2
|
|
20240418,105900,86107180,14440,14450,14450,14440,196
|
|
20240418,105800,83275630,14450,14450,14450,14450,0
|
|
20240418,105700,83275630,14450,14450,14450,14450,16
|
|
20240418,105600,83044430,14450,14450,14450,14450,25
|
|
20240418,105500,82683180,14460,14460,14460,14460,0
|
|
20240418,105400,82683180,14460,14460,14460,14460,0
|
|
20240418,105300,82683180,14460,14460,14460,14460,1
|
|
20240418,105200,82668720,14450,14450,14450,14450,6
|
|
20240418,105100,82582020,14450,14450,14450,14450,7
|
|
20240418,105000,82480870,14470,14470,14470,14470,0
|
|
20240418,104900,82480870,14470,14470,14470,14470,0
|
|
20240418,104800,82480870,14470,14470,14470,14470,1
|
|
20240418,104700,82466400,14490,14490,14490,14490,1
|
|
20240418,104600,82451910,14450,14450,14450,14450,10
|
|
20240418,104500,82307410,14450,14450,14450,14450,19
|
|
20240418,104400,82032860,14490,14490,14490,14490,30
|
|
20240418,104300,81598160,14490,14490,14490,14490,0
|
|
20240418,104200,81598160,14490,14450,14490,14450,71
|
|
20240418,104100,80570940,14460,14450,14460,14450,96
|
|
20240418,104000,79183620,14440,14440,14440,14440,0
|
|
20240418,103900,79183620,14440,14440,14440,14440,3
|
|
20240418,103800,79140300,14440,14440,14440,14440,16
|
|
20240418,103700,78909260,14440,14430,14440,14430,147
|
|
20240418,103600,76786870,14420,14420,14420,14420,8
|
|
20240418,103500,76671510,14420,14420,14420,14420,9
|
|
20240418,103400,76541730,14420,14420,14420,14420,27
|
|
20240418,103300,76152390,14430,14430,14430,14430,0
|
|
20240418,103200,76152390,14430,14430,14430,14430,0
|
|
20240418,103100,76152390,14430,14430,14430,14430,0
|
|
20240418,103000,76152390,14430,14430,14430,14430,0
|
|
20240418,102900,76152390,14430,14420,14430,14420,64
|
|
20240418,102800,75229500,14410,14410,14410,14410,2
|
|
20240418,102700,75200680,14410,14410,14410,14410,110
|
|
20240418,102600,73615580,14410,14410,14410,14410,1
|
|
20240418,102500,73601170,14400,14400,14400,14400,2
|
|
20240418,102400,73572370,14400,14400,14400,14400,0
|
|
20240418,102300,73572370,14400,14400,14400,14400,21
|
|
20240418,102200,73269970,14400,14400,14400,14400,311
|
|
20240418,102100,68791570,14400,14400,14400,14400,0
|
|
20240418,102000,68791570,14400,14400,14400,14400,0
|
|
20240418,101900,68791570,14400,14400,14400,14400,5
|
|
20240418,101800,68719570,14400,14400,14400,14400,6
|
|
20240418,101700,68633170,14390,14390,14390,14390,2
|
|
20240418,101600,68604390,14390,14390,14390,14390,0
|
|
20240418,101500,68604390,14390,14400,14400,14390,82
|
|
20240418,101400,67423740,14400,14390,14400,14390,174
|
|
20240418,101300,64919870,14400,14410,14410,14400,1248
|
|
20240418,101200,46938530,14410,14410,14410,14410,21
|
|
20240418,101100,46635920,14410,14410,14410,14410,0
|
|
20240418,101000,46635920,14410,14420,14420,14410,14
|
|
20240418,100900,46434080,14420,14420,14420,14420,2
|
|
20240418,100800,46405240,14440,14440,14440,14440,0
|
|
20240418,100700,46405240,14440,14440,14440,14440,0
|
|
20240418,100600,46405240,14440,14410,14440,14410,3
|
|
20240418,100500,46361980,14410,14410,14410,14410,0
|
|
20240418,100400,46361980,14410,14420,14420,14410,353
|
|
20240418,100300,41271920,14420,14420,14420,14420,4
|
|
20240418,100200,41214240,14410,14410,14410,14410,2
|
|
20240418,100100,41185420,14410,14410,14410,14410,22
|
|
20240418,100000,40868400,14410,14410,14410,14410,0
|
|
20240418,095900,40868400,14410,14410,14410,14410,2
|
|
20240418,095800,40839580,14410,14410,14410,14410,2
|
|
20240418,095700,40810760,14410,14420,14420,14410,123
|
|
20240418,095600,39038250,14420,14430,14430,14420,5
|
|
20240418,095500,38966120,14450,14450,14450,14450,0
|
|
20240418,095400,38966120,14450,14450,14450,14450,0
|
|
20240418,095300,38966120,14450,14450,14450,14450,6
|
|
20240418,095200,38879420,14450,14450,14450,14450,0
|
|
20240418,095100,38879420,14450,14450,14450,14450,1
|
|
20240418,095000,38864970,14430,14430,14430,14430,19
|
|
20240418,094900,38590800,14430,14420,14440,14420,480
|
|
20240418,094800,31665510,14410,14410,14410,14410,6
|
|
20240418,094700,31579050,14410,14410,14410,14410,0
|
|
20240418,094600,31579050,14410,14410,14410,14410,0
|
|
20240418,094500,31579050,14410,14410,14410,14410,1
|
|
20240418,094400,31564640,14410,14410,14410,14410,13
|
|
20240418,094300,31377310,14410,14410,14410,14410,0
|
|
20240418,094200,31377310,14410,14410,14410,14410,10
|
|
20240418,094100,31233210,14410,14410,14410,14410,1
|
|
20240418,094000,31218800,14400,14420,14420,14400,21
|
|
20240418,093900,30916280,14410,14400,14410,14400,50
|
|
20240418,093800,30195970,14400,14400,14400,14400,0
|
|
20240418,093700,30195970,14400,14400,14400,14400,0
|
|
20240418,093600,30195970,14400,14400,14400,14400,0
|
|
20240418,093500,30195970,14400,14400,14400,14400,0
|
|
20240418,093400,30195970,14400,14400,14400,14400,0
|
|
20240418,093300,30195970,14400,14400,14400,14400,0
|
|
20240418,093200,30195970,14400,14400,14400,14400,0
|
|
20240418,093100,30195970,14400,14400,14420,14370,1416
|
|
20240418,093000,9796940,14400,14400,14400,14400,0
|
|
20240418,092900,9796940,14400,14400,14400,14400,0
|
|
20240418,092800,9796940,14400,14370,14400,14370,30
|
|
20240418,092700,9365780,14400,14400,14400,14400,0
|
|
20240418,092600,9365780,14400,14400,14400,14400,0
|
|
20240418,092500,9365780,14400,14400,14400,14400,0
|
|
20240418,092400,9365780,14400,14400,14400,14400,0
|
|
20240418,092300,9365780,14400,14400,14400,14400,0
|
|
20240418,092200,9365780,14400,14390,14400,14390,16
|
|
20240418,092100,9135480,14400,14400,14400,14400,1
|
|
20240418,092000,9121080,14350,14350,14350,14350,0
|
|
20240418,091900,9121080,14350,14350,14350,14350,0
|
|
20240418,091800,9121080,14350,14350,14350,14350,0
|
|
20240418,091700,9121080,14350,14350,14350,14350,19
|
|
20240418,091600,8848430,14410,14410,14410,14410,0
|
|
20240418,091500,8848430,14410,14410,14410,14410,0
|
|
20240418,091400,8848430,14410,14410,14410,14410,0
|
|
20240418,091300,8848430,14410,14350,14410,14350,2
|
|
20240418,091200,8819670,14320,14320,14320,14320,0
|
|
20240418,091100,8819670,14320,14320,14320,14320,22
|
|
20240418,091000,8504630,14320,14320,14320,14320,0
|
|
20240418,090900,8504630,14320,14320,14320,14320,2
|
|
20240418,090800,8475990,14330,14330,14330,14330,1
|
|
20240418,090700,8461660,14290,14290,14290,14290,0
|
|
20240418,090600,8461660,14290,14370,14370,14290,66
|
|
20240418,090500,7518260,14300,14300,14300,14300,3
|
|
20240418,090400,7475360,14290,14290,14290,14290,0
|
|
20240418,090300,7475360,14290,14290,14290,14290,10
|
|
20240418,090200,7332460,14290,14290,14290,14290,0
|
|
20240418,090100,7332460,14290,14290,14290,14290,500
|
|
20240418,090000,187460,14420,14420,14420,14420,13
|