651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,194800,374534150,14790,14790,14790,14790,762
|
|
20240419,194700,374534150,14790,14790,14790,14790,0
|
|
20240419,194600,374534150,14790,14790,14790,14790,0
|
|
20240419,194500,374534150,14790,14790,14790,14790,0
|
|
20240419,194400,374534150,14790,14790,14790,14790,0
|
|
20240419,194300,374534150,14790,14790,14790,14790,0
|
|
20240419,194200,374534150,14790,14790,14790,14790,0
|
|
20240419,194100,374534150,14790,14790,14790,14790,0
|
|
20240419,194000,374534150,14790,14790,14790,14790,0
|
|
20240419,193900,374534150,14790,14790,14790,14790,0
|
|
20240419,193800,374534150,14790,14790,14790,14790,0
|
|
20240419,193700,374534150,14790,14790,14790,14790,0
|
|
20240419,193600,374534150,14790,14790,14790,14790,0
|
|
20240419,193500,374534150,14790,14790,14790,14790,0
|
|
20240419,193400,374534150,14790,14790,14790,14790,0
|
|
20240419,193300,374534150,14790,14790,14790,14790,0
|
|
20240419,193200,374534150,14790,14790,14790,14790,0
|
|
20240419,193100,374534150,14790,14790,14790,14790,0
|
|
20240419,193000,374534150,14790,14790,14790,14790,0
|
|
20240419,192900,374534150,14790,14790,14790,14790,0
|
|
20240419,192800,374534150,14790,14790,14790,14790,0
|
|
20240419,192700,374534150,14790,14790,14790,14790,0
|
|
20240419,192600,374534150,14790,14790,14790,14790,0
|
|
20240419,192500,374534150,14790,14790,14790,14790,0
|
|
20240419,192400,374534150,14790,14790,14790,14790,0
|
|
20240419,192300,374534150,14790,14790,14790,14790,0
|
|
20240419,192200,374534150,14790,14790,14790,14790,0
|
|
20240419,192100,374534150,14790,14790,14790,14790,0
|
|
20240419,192000,374534150,14790,14790,14790,14790,0
|
|
20240419,191900,374534150,14790,14790,14790,14790,0
|
|
20240419,191800,374534150,14790,14790,14790,14790,762
|
|
20240419,191700,374534150,14790,14790,14790,14790,0
|
|
20240419,191600,374534150,14790,14790,14790,14790,0
|
|
20240419,191500,374534150,14790,14790,14790,14790,0
|
|
20240419,191400,374534150,14790,14790,14790,14790,0
|
|
20240419,191300,374534150,14790,14790,14790,14790,0
|
|
20240419,191200,374534150,14790,14790,14790,14790,0
|
|
20240419,191100,374534150,14790,14790,14790,14790,0
|
|
20240419,191000,374534150,14790,14790,14790,14790,0
|
|
20240419,190900,374534150,14790,14790,14790,14790,0
|
|
20240419,190800,374534150,14790,14790,14790,14790,0
|
|
20240419,190700,374534150,14790,14790,14790,14790,0
|
|
20240419,190600,374534150,14790,14790,14790,14790,0
|
|
20240419,190500,374534150,14790,14790,14790,14790,0
|
|
20240419,190400,374534150,14790,14790,14790,14790,0
|
|
20240419,190300,374534150,14790,14790,14790,14790,0
|
|
20240419,190200,374534150,14790,14790,14790,14790,0
|
|
20240419,190100,374534150,14790,14790,14790,14790,0
|
|
20240419,190000,374534150,14790,14790,14790,14790,0
|
|
20240419,185900,374534150,14790,14790,14790,14790,0
|
|
20240419,185800,374534150,14790,14790,14790,14790,0
|
|
20240419,185700,374534150,14790,14790,14790,14790,0
|
|
20240419,185600,374534150,14790,14790,14790,14790,0
|
|
20240419,185500,374534150,14790,14790,14790,14790,0
|
|
20240419,185400,374534150,14790,14790,14790,14790,0
|
|
20240419,185300,374534150,14790,14790,14790,14790,0
|
|
20240419,185200,374534150,14790,14790,14790,14790,0
|
|
20240419,185100,374534150,14790,14790,14790,14790,0
|
|
20240419,185000,374534150,14790,14790,14790,14790,0
|
|
20240419,184900,374534150,14790,14790,14790,14790,0
|
|
20240419,184800,374534150,14790,14790,14790,14790,762
|
|
20240419,184700,374534150,14790,14790,14790,14790,0
|
|
20240419,184600,374534150,14790,14790,14790,14790,0
|
|
20240419,184500,374534150,14790,14790,14790,14790,0
|
|
20240419,184400,374534150,14790,14790,14790,14790,0
|
|
20240419,184300,374534150,14790,14790,14790,14790,0
|
|
20240419,184200,374534150,14790,14790,14790,14790,0
|
|
20240419,184100,374534150,14790,14790,14790,14790,0
|
|
20240419,184000,374534150,14790,14790,14790,14790,0
|
|
20240419,183900,374534150,14790,14790,14790,14790,0
|
|
20240419,183800,374534150,14790,14790,14790,14790,0
|
|
20240419,183700,374534150,14790,14790,14790,14790,0
|
|
20240419,183600,374534150,14790,14790,14790,14790,0
|
|
20240419,183500,374534150,14790,14790,14790,14790,0
|
|
20240419,183400,374534150,14790,14790,14790,14790,0
|
|
20240419,183300,374534150,14790,14790,14790,14790,0
|
|
20240419,183200,374534150,14790,14790,14790,14790,0
|
|
20240419,183100,374534150,14790,14790,14790,14790,0
|
|
20240419,183000,374534150,14790,14790,14790,14790,0
|
|
20240419,182900,374534150,14790,14790,14790,14790,0
|
|
20240419,182800,374534150,14790,14790,14790,14790,0
|
|
20240419,182700,374534150,14790,14790,14790,14790,0
|
|
20240419,182600,374534150,14790,14790,14790,14790,0
|
|
20240419,182500,374534150,14790,14790,14790,14790,0
|
|
20240419,182400,374534150,14790,14790,14790,14790,0
|
|
20240419,182300,374534150,14790,14790,14790,14790,0
|
|
20240419,182200,374534150,14790,14790,14790,14790,0
|
|
20240419,182100,374534150,14790,14790,14790,14790,0
|
|
20240419,182000,374534150,14790,14790,14790,14790,0
|
|
20240419,181900,374534150,14790,14790,14790,14790,0
|
|
20240419,181800,374534150,14790,14790,14790,14790,762
|
|
20240419,181700,374534150,14790,14790,14790,14790,0
|
|
20240419,181600,374534150,14790,14790,14790,14790,0
|
|
20240419,181500,374534150,14790,14790,14790,14790,0
|
|
20240419,181400,374534150,14790,14790,14790,14790,0
|
|
20240419,181300,374534150,14790,14790,14790,14790,0
|
|
20240419,181200,374534150,14790,14790,14790,14790,0
|
|
20240419,181100,374534150,14790,14790,14790,14790,0
|
|
20240419,181000,374534150,14790,14790,14790,14790,0
|
|
20240419,180900,374534150,14790,14790,14790,14790,0
|
|
20240419,180800,374534150,14790,14790,14790,14790,0
|
|
20240419,180700,374534150,14790,14790,14790,14790,0
|
|
20240419,180600,374534150,14790,14790,14790,14790,0
|
|
20240419,180500,374534150,14790,14790,14790,14790,0
|
|
20240419,180400,374534150,14790,14790,14790,14790,0
|
|
20240419,180300,374534150,14790,14790,14790,14790,0
|
|
20240419,180200,374534150,14790,14790,14790,14790,0
|
|
20240419,180100,374534150,14790,14790,14790,14790,0
|
|
20240419,180000,374534150,14790,14790,14790,14790,0
|
|
20240419,175900,374534150,14790,14790,14790,14790,0
|
|
20240419,175800,374534150,14790,14790,14790,14790,0
|
|
20240419,175700,374534150,14790,14790,14790,14790,0
|
|
20240419,175600,374534150,14790,14790,14790,14790,0
|
|
20240419,175500,374534150,14790,14790,14790,14790,0
|
|
20240419,175400,374534150,14790,14790,14790,14790,0
|
|
20240419,175300,374534150,14790,14790,14790,14790,0
|
|
20240419,175200,374534150,14790,14790,14790,14790,0
|
|
20240419,175100,374534150,14790,14790,14790,14790,0
|
|
20240419,175000,374534150,14790,14790,14790,14790,0
|
|
20240419,174900,374534150,14790,14790,14790,14790,0
|
|
20240419,174800,374534150,14790,14790,14790,14790,762
|
|
20240419,174700,374534150,14790,14790,14790,14790,0
|
|
20240419,174600,374534150,14790,14790,14790,14790,0
|
|
20240419,174500,374534150,14790,14790,14790,14790,0
|
|
20240419,174400,374534150,14790,14790,14790,14790,0
|
|
20240419,174300,374534150,14790,14790,14790,14790,0
|
|
20240419,174200,374534150,14790,14790,14790,14790,0
|
|
20240419,174100,374534150,14790,14790,14790,14790,0
|
|
20240419,174000,374534150,14790,14790,14790,14790,0
|
|
20240419,173900,374534150,14790,14790,14790,14790,0
|
|
20240419,173800,374534150,14790,14790,14790,14790,0
|
|
20240419,173700,374534150,14790,14790,14790,14790,0
|
|
20240419,173600,374534150,14790,14790,14790,14790,0
|
|
20240419,173500,374534150,14790,14790,14790,14790,0
|
|
20240419,173400,374534150,14790,14790,14790,14790,0
|
|
20240419,173300,374534150,14790,14790,14790,14790,0
|
|
20240419,173200,374534150,14790,14790,14790,14790,0
|
|
20240419,173100,374534150,14790,14790,14790,14790,0
|
|
20240419,173000,374534150,14790,14790,14790,14790,0
|
|
20240419,172900,374534150,14790,14790,14790,14790,0
|
|
20240419,172800,374534150,14790,14790,14790,14790,0
|
|
20240419,172700,374534150,14790,14790,14790,14790,0
|
|
20240419,172600,374534150,14790,14790,14790,14790,0
|
|
20240419,172500,374534150,14790,14790,14790,14790,0
|
|
20240419,172400,374534150,14790,14790,14790,14790,0
|
|
20240419,172300,374534150,14790,14790,14790,14790,0
|
|
20240419,172200,374534150,14790,14790,14790,14790,0
|
|
20240419,172100,374534150,14790,14790,14790,14790,0
|
|
20240419,172000,374534150,14790,14790,14790,14790,0
|
|
20240419,171900,374534150,14790,14790,14790,14790,0
|
|
20240419,171800,374534150,14790,14790,14790,14790,762
|
|
20240419,171700,374534150,14790,14790,14790,14790,0
|
|
20240419,171600,374534150,14790,14790,14790,14790,0
|
|
20240419,171500,374534150,14790,14790,14790,14790,0
|
|
20240419,171400,374534150,14790,14790,14790,14790,0
|
|
20240419,171300,374534150,14790,14790,14790,14790,0
|
|
20240419,171200,374534150,14790,14790,14790,14790,0
|
|
20240419,171100,374534150,14790,14790,14790,14790,0
|
|
20240419,171000,374534150,14790,14790,14790,14790,0
|
|
20240419,170900,374534150,14790,14790,14790,14790,0
|
|
20240419,170800,374534150,14790,14790,14790,14790,0
|
|
20240419,170700,374534150,14790,14790,14790,14790,0
|
|
20240419,170600,374534150,14790,14790,14790,14790,0
|
|
20240419,170500,374534150,14790,14790,14790,14790,0
|
|
20240419,170400,374534150,14790,14790,14790,14790,0
|
|
20240419,170300,374534150,14790,14790,14790,14790,0
|
|
20240419,170200,374534150,14790,14790,14790,14790,0
|
|
20240419,170100,374534150,14790,14790,14790,14790,0
|
|
20240419,170000,374534150,14790,14790,14790,14790,0
|
|
20240419,165900,374534150,14790,14790,14790,14790,0
|
|
20240419,165800,374534150,14790,14790,14790,14790,0
|
|
20240419,165700,374534150,14790,14790,14790,14790,0
|
|
20240419,165600,374534150,14790,14790,14790,14790,0
|
|
20240419,165500,374534150,14790,14790,14790,14790,0
|
|
20240419,165400,374534150,14790,14790,14790,14790,0
|
|
20240419,165300,374534150,14790,14790,14790,14790,0
|
|
20240419,165200,374534150,14790,14790,14790,14790,0
|
|
20240419,165100,374534150,14790,14790,14790,14790,0
|
|
20240419,165000,374534150,14790,14790,14790,14790,0
|
|
20240419,164900,374534150,14790,14790,14790,14790,0
|
|
20240419,164800,374534150,14790,14790,14790,14790,762
|
|
20240419,164700,374534150,14790,14790,14790,14790,0
|
|
20240419,164600,374534150,14790,14790,14790,14790,0
|
|
20240419,164500,374534150,14790,14790,14790,14790,0
|
|
20240419,164400,374534150,14790,14790,14790,14790,0
|
|
20240419,164300,374534150,14790,14790,14790,14790,0
|
|
20240419,164200,374534150,14790,14790,14790,14790,0
|
|
20240419,164100,374534150,14790,14790,14790,14790,0
|
|
20240419,164000,374534150,14790,14790,14790,14790,0
|
|
20240419,163900,374534150,14790,14790,14790,14790,0
|
|
20240419,163800,374534150,14790,14790,14790,14790,0
|
|
20240419,163700,374534150,14790,14790,14790,14790,0
|
|
20240419,163600,374534150,14790,14790,14790,14790,0
|
|
20240419,163500,374534150,14790,14790,14790,14790,0
|
|
20240419,163400,374534150,14790,14790,14790,14790,0
|
|
20240419,163300,374534150,14790,14790,14790,14790,0
|
|
20240419,163200,374534150,14790,14790,14790,14790,0
|
|
20240419,163100,374534150,14790,14790,14790,14790,0
|
|
20240419,163000,374534150,14790,14790,14790,14790,0
|
|
20240419,162900,374534150,14790,14790,14790,14790,0
|
|
20240419,162800,374534150,14790,14790,14790,14790,0
|
|
20240419,162700,374534150,14790,14790,14790,14790,0
|
|
20240419,162600,374534150,14790,14790,14790,14790,0
|
|
20240419,162500,374534150,14790,14790,14790,14790,0
|
|
20240419,162400,374534150,14790,14790,14790,14790,0
|
|
20240419,162300,374534150,14790,14790,14790,14790,0
|
|
20240419,162200,374534150,14790,14790,14790,14790,0
|
|
20240419,162100,374534150,14790,14790,14790,14790,0
|
|
20240419,162000,374534150,14790,14790,14790,14790,0
|
|
20240419,161900,374534150,14790,14790,14790,14790,0
|
|
20240419,161800,374534150,14790,14790,14790,14790,762
|
|
20240419,161700,374534150,14790,14790,14790,14790,0
|
|
20240419,161600,374534150,14790,14790,14790,14790,0
|
|
20240419,161500,374534150,14790,14790,14790,14790,0
|
|
20240419,161400,374534150,14790,14790,14790,14790,0
|
|
20240419,161300,374534150,14790,14790,14790,14790,0
|
|
20240419,161200,374534150,14790,14790,14790,14790,0
|
|
20240419,161100,374534150,14790,14790,14790,14790,0
|
|
20240419,161000,374534150,14790,14790,14790,14790,0
|
|
20240419,160900,374534150,14790,14790,14790,14790,0
|
|
20240419,160800,374534150,14790,14790,14790,14790,0
|
|
20240419,160700,374534150,14790,14790,14790,14790,0
|
|
20240419,160600,374534150,14790,14790,14790,14790,0
|
|
20240419,160500,374534150,14790,14790,14790,14790,0
|
|
20240419,160400,374534150,14790,14790,14790,14790,0
|
|
20240419,160300,374534150,14790,14790,14790,14790,0
|
|
20240419,160200,374534150,14790,14790,14790,14790,0
|
|
20240419,160100,374534150,14790,14790,14790,14790,0
|
|
20240419,160000,374534150,14790,14790,14790,14790,0
|
|
20240419,155900,374534150,14790,14790,14790,14790,0
|
|
20240419,155800,374534150,14790,14790,14790,14790,0
|
|
20240419,155700,374534150,14790,14790,14790,14790,0
|
|
20240419,155600,374534150,14790,14790,14790,14790,0
|
|
20240419,155500,374534150,14790,14790,14790,14790,0
|
|
20240419,155400,374534150,14790,14790,14790,14790,0
|
|
20240419,155300,374534150,14790,14790,14790,14790,0
|
|
20240419,155200,374534150,14790,14790,14790,14790,0
|
|
20240419,155100,374534150,14790,14790,14790,14790,0
|
|
20240419,155000,374534150,14790,14790,14790,14790,0
|
|
20240419,154900,374534150,14790,14790,14790,14790,0
|
|
20240419,154800,374534150,14790,14790,14790,14790,762
|
|
20240419,154700,374534150,14790,14790,14790,14790,0
|
|
20240419,154600,374534150,14790,14790,14790,14790,0
|
|
20240419,154500,374534150,14790,14790,14790,14790,0
|
|
20240419,154400,374534150,14790,14790,14790,14790,0
|
|
20240419,154300,374534150,14790,14790,14790,14790,0
|
|
20240419,154200,374534150,14790,14790,14790,14790,0
|
|
20240419,154100,374534150,14790,14790,14790,14790,0
|
|
20240419,154000,374534150,14790,14790,14790,14790,0
|
|
20240419,153900,374534150,14790,14790,14790,14790,0
|
|
20240419,153800,374534150,14790,14790,14790,14790,0
|
|
20240419,153700,374534150,14790,14790,14790,14790,0
|
|
20240419,153600,374534150,14790,14790,14790,14790,0
|
|
20240419,153500,374534150,14790,14790,14790,14790,0
|
|
20240419,153400,374534150,14790,14790,14790,14790,0
|
|
20240419,153300,374534150,14790,14790,14790,14790,0
|
|
20240419,153200,374534150,14790,14790,14790,14790,0
|
|
20240419,153100,374534150,14790,14790,14790,14790,0
|
|
20240419,153000,374534150,14790,14790,14790,14790,762
|
|
20240419,152900,363264170,14750,14750,14750,14750,0
|
|
20240419,152800,363264170,14750,14750,14750,14750,0
|
|
20240419,152700,363264170,14750,14750,14750,14750,0
|
|
20240419,152600,363264170,14750,14750,14750,14750,0
|
|
20240419,152500,363264170,14750,14750,14750,14750,0
|
|
20240419,152400,363264170,14750,14750,14750,14750,0
|
|
20240419,152300,363264170,14750,14750,14750,14750,0
|
|
20240419,152200,363264170,14750,14750,14750,14750,0
|
|
20240419,152100,363264170,14750,14750,14750,14750,0
|
|
20240419,152000,363264170,14750,14750,14750,14750,0
|
|
20240419,151900,363264170,14750,14770,14770,14750,18
|
|
20240419,151800,362998600,14760,14770,14770,14760,29
|
|
20240419,151700,362570520,14770,14770,14770,14770,13
|
|
20240419,151600,362378510,14760,14760,14760,14760,16
|
|
20240419,151500,362142350,14760,14760,14760,14760,11
|
|
20240419,151400,361979990,14760,14760,14760,14750,35
|
|
20240419,151300,361463630,14760,14760,14760,14760,8
|
|
20240419,151200,361345550,14760,14760,14760,14760,10
|
|
20240419,151100,361197950,14760,14770,14770,14760,199
|
|
20240419,151000,358260690,14770,14770,14770,14760,21
|
|
20240419,150900,357950640,14770,14770,14770,14760,103
|
|
20240419,150800,356430290,14770,14770,14770,14760,23
|
|
20240419,150700,356090680,14780,14770,14780,14770,11
|
|
20240419,150600,355928140,14770,14760,14770,14760,272
|
|
20240419,150500,351913400,14760,14770,14770,14760,125
|
|
20240419,150400,350068370,14770,14780,14780,14770,17
|
|
20240419,150300,349817260,14780,14780,14780,14770,32
|
|
20240419,150200,349344540,14780,14770,14780,14770,18
|
|
20240419,150100,349078620,14780,14780,14780,14760,38
|
|
20240419,150000,348517530,14780,14760,14790,14760,10
|
|
20240419,145900,348369740,14760,14740,14760,14740,71
|
|
20240419,145800,347322480,14740,14750,14750,14740,222
|
|
20240419,145700,344050150,14750,14750,14750,14750,13
|
|
20240419,145600,343858400,14750,14780,14780,14750,195
|
|
20240419,145500,340980270,14780,14790,14800,14780,218
|
|
20240419,145400,337757040,14800,14800,14800,14800,12
|
|
20240419,145300,337579440,14800,14800,14800,14790,26
|
|
20240419,145200,337194820,14800,14800,14800,14800,51
|
|
20240419,145100,336440020,14810,14810,14810,14810,15
|
|
20240419,145000,336217870,14810,14800,14810,14800,9
|
|
20240419,144900,336084610,14800,14800,14800,14800,7
|
|
20240419,144800,335981010,14800,14800,14800,14800,10
|
|
20240419,144700,335833010,14790,14790,14790,14790,11
|
|
20240419,144600,335670320,14790,14790,14790,14780,69
|
|
20240419,144500,334650420,14790,14790,14790,14790,11
|
|
20240419,144400,334487730,14790,14780,14790,14780,116
|
|
20240419,144300,332773110,14790,14790,14790,14790,8
|
|
20240419,144200,332654790,14790,14790,14790,14790,9
|
|
20240419,144100,332521680,14790,14800,14800,14780,88
|
|
20240419,144000,331220320,14800,14800,14800,14800,11
|
|
20240419,143900,331057520,14800,14800,14810,14800,108
|
|
20240419,143800,329459050,14810,14810,14810,14810,14
|
|
20240419,143700,329251710,14810,14810,14810,14810,11
|
|
20240419,143600,329088800,14800,14810,14810,14800,10
|
|
20240419,143500,328940750,14810,14810,14810,14780,106
|
|
20240419,143400,327371960,14810,14810,14810,14810,14
|
|
20240419,143300,327164620,14810,14810,14810,14810,12
|
|
20240419,143200,326986900,14810,14810,14810,14810,6
|
|
20240419,143100,326898040,14810,14810,14810,14810,10
|
|
20240419,143000,326749940,14800,14800,14810,14800,254
|
|
20240419,142900,322990600,14800,14780,14800,14780,522
|
|
20240419,142800,315266750,14790,14780,14790,14780,61
|
|
20240419,142700,314365100,14780,14780,14780,14780,8
|
|
20240419,142600,314246860,14780,14760,14780,14760,6
|
|
20240419,142500,314158240,14760,14760,14760,14760,6
|
|
20240419,142400,314069680,14760,14760,14760,14760,10
|
|
20240419,142300,313922080,14760,14740,14760,14740,112
|
|
20240419,142200,312270310,14740,14740,14740,14740,8
|
|
20240419,142100,312152390,14740,14740,14740,14740,9
|
|
20240419,142000,312019730,14740,14750,14750,14740,7
|
|
20240419,141900,311916540,14750,14740,14750,14740,77
|
|
20240419,141800,310781520,14740,14740,14740,14740,6
|
|
20240419,141700,310693080,14740,14740,14740,14730,82
|
|
20240419,141600,309484710,14740,14740,14740,14740,4
|
|
20240419,141500,309425750,14740,14740,14740,14740,2
|
|
20240419,141400,309396270,14740,14740,14740,14740,2
|
|
20240419,141300,309366790,14740,14740,14740,14740,0
|
|
20240419,141200,309366790,14740,14740,14740,14740,1
|
|
20240419,141100,309352050,14740,14740,14740,14740,0
|
|
20240419,141000,309352050,14740,14740,14740,14740,0
|
|
20240419,140900,309352050,14740,14740,14740,14740,0
|
|
20240419,140800,309352050,14740,14740,14740,14740,0
|
|
20240419,140700,309352050,14740,14740,14740,14740,10
|
|
20240419,140600,309204650,14750,14740,14750,14730,27
|
|
20240419,140500,308806670,14740,14730,14740,14730,168
|
|
20240419,140400,306332020,14730,14730,14730,14730,50
|
|
20240419,140300,305595520,14730,14730,14730,14730,1
|
|
20240419,140200,305580790,14720,14730,14730,14720,119
|
|
20240419,140100,303828020,14720,14740,14740,14720,144
|
|
20240419,140000,301707170,14740,14750,14750,14740,27
|
|
20240419,135900,301309180,14740,14740,14740,14740,44
|
|
20240419,135800,300660620,14740,14740,14740,14740,1
|
|
20240419,135700,300645880,14740,14720,14740,14720,6
|
|
20240419,135600,300557540,14720,14720,14720,14720,0
|
|
20240419,135500,300557540,14720,14730,14730,14720,70
|
|
20240419,135400,299526540,14730,14730,14730,14730,0
|
|
20240419,135300,299526540,14730,14720,14730,14710,19
|
|
20240419,135200,299247000,14740,14740,14740,14740,0
|
|
20240419,135100,299247000,14740,14740,14740,14740,0
|
|
20240419,135000,299247000,14740,14740,14740,14740,0
|
|
20240419,134900,299247000,14740,14740,14740,14740,0
|
|
20240419,134800,299247000,14740,14740,14740,14740,0
|
|
20240419,134700,299247000,14740,14740,14740,14740,0
|
|
20240419,134600,299247000,14740,14740,14740,14740,0
|
|
20240419,134500,299247000,14740,14740,14740,14740,0
|
|
20240419,134400,299247000,14740,14740,14740,14740,300
|
|
20240419,134300,294825000,14750,14750,14750,14750,0
|
|
20240419,134200,294825000,14750,14750,14750,14750,0
|
|
20240419,134100,294825000,14750,14750,14750,14750,351
|
|
20240419,134000,289647750,14800,14800,14800,14800,100
|
|
20240419,133900,288167750,14800,14790,14800,14790,176
|
|
20240419,133800,285564700,14770,14740,14770,14740,149
|
|
20240419,133700,283364830,14740,14740,14740,14740,41
|
|
20240419,133600,282760490,14730,14730,14730,14730,54
|
|
20240419,133500,281965070,14730,14730,14730,14730,0
|
|
20240419,133400,281965070,14730,14730,14730,14730,35
|
|
20240419,133300,281449520,14750,14750,14750,14750,0
|
|
20240419,133200,281449520,14750,14750,14750,14750,0
|
|
20240419,133100,281449520,14750,14750,14750,14750,0
|
|
20240419,133000,281449520,14750,14750,14750,14750,23
|
|
20240419,132900,281110270,14730,14730,14730,14730,18
|
|
20240419,132800,280845130,14730,14730,14730,14730,10
|
|
20240419,132700,280697830,14730,14730,14730,14730,0
|
|
20240419,132600,280697830,14730,14730,14730,14730,10
|
|
20240419,132500,280550530,14760,14760,14760,14760,0
|
|
20240419,132400,280550530,14760,14740,14760,14740,40
|
|
20240419,132300,279960730,14740,14740,14740,14740,0
|
|
20240419,132200,279960730,14740,14740,14740,14740,18
|
|
20240419,132100,279695410,14750,14750,14750,14750,0
|
|
20240419,132000,279695410,14750,14750,14750,14750,188
|
|
20240419,131900,276922410,14750,14750,14750,14750,0
|
|
20240419,131800,276922410,14750,14750,14750,14750,0
|
|
20240419,131700,276922410,14750,14750,14750,14750,18
|
|
20240419,131600,276656910,14760,14760,14760,14760,0
|
|
20240419,131500,276656910,14760,14760,14760,14760,1
|
|
20240419,131400,276642150,14750,14750,14750,14750,55
|
|
20240419,131300,275830900,14750,14750,14750,14750,78
|
|
20240419,131200,274680400,14760,14760,14760,14760,0
|
|
20240419,131100,274680400,14760,14760,14760,14760,1
|
|
20240419,131000,274665640,14750,14740,14760,14740,107
|
|
20240419,130900,273087420,14770,14770,14770,14770,0
|
|
20240419,130800,273087420,14770,14730,14770,14730,65
|
|
20240419,130700,272128970,14710,14700,14710,14700,453
|
|
20240419,130600,265466710,14700,14700,14700,14700,0
|
|
20240419,130500,265466710,14700,14680,14700,14680,19
|
|
20240419,130400,265187770,14690,14690,14690,14690,67
|
|
20240419,130300,264203540,14690,14690,14690,14690,2
|
|
20240419,130200,264174160,14690,14690,14690,14690,0
|
|
20240419,130100,264174160,14690,14690,14690,14690,0
|
|
20240419,130000,264174160,14690,14690,14690,14690,0
|
|
20240419,125900,264174160,14690,14690,14690,14690,8
|
|
20240419,125800,264056640,14690,14690,14690,14690,28
|
|
20240419,125700,263645320,14700,14700,14700,14700,0
|
|
20240419,125600,263645320,14700,14700,14700,14700,1
|
|
20240419,125500,263630620,14670,14670,14670,14670,0
|
|
20240419,125400,263630620,14670,14670,14670,14670,0
|
|
20240419,125300,263630620,14670,14670,14670,14670,18
|
|
20240419,125200,263366560,14690,14680,14690,14680,21
|
|
20240419,125100,263058220,14680,14680,14680,14660,23
|
|
20240419,125000,262721000,14670,14670,14670,14670,99
|
|
20240419,124900,261268670,14670,14660,14670,14660,12
|
|
20240419,124800,261092740,14660,14660,14660,14660,15
|
|
20240419,124700,260872840,14670,14670,14670,14670,4
|
|
20240419,124600,260814160,14670,14670,14670,14670,13
|
|
20240419,124500,260623450,14670,14670,14670,14670,0
|
|
20240419,124400,260623450,14670,14670,14670,14670,13
|
|
20240419,124300,260432740,14670,14680,14680,14670,5
|
|
20240419,124200,260359380,14670,14680,14680,14670,14
|
|
20240419,124100,260153990,14680,14670,14680,14670,19
|
|
20240419,124000,259875250,14670,14670,14670,14670,14
|
|
20240419,123900,259669870,14670,14670,14670,14670,4
|
|
20240419,123800,259611190,14670,14670,14670,14670,14
|
|
20240419,123700,259405810,14670,14670,14670,14670,0
|
|
20240419,123600,259405810,14670,14670,14670,14670,0
|
|
20240419,123500,259405810,14670,14670,14670,14670,291
|
|
20240419,123400,255136840,14680,14680,14680,14680,0
|
|
20240419,123300,255136840,14680,14680,14680,14680,0
|
|
20240419,123200,255136840,14680,14680,14680,14680,0
|
|
20240419,123100,255136840,14680,14680,14680,14680,39
|
|
20240419,123000,254564320,14670,14670,14670,14670,3
|
|
20240419,122900,254520310,14670,14670,14670,14670,21
|
|
20240419,122800,254212240,14680,14680,14680,14680,2
|
|
20240419,122700,254182880,14680,14680,14680,14680,9
|
|
20240419,122600,254050760,14690,14690,14690,14690,0
|
|
20240419,122500,254050760,14690,14690,14690,14690,0
|
|
20240419,122400,254050760,14690,14690,14690,14690,1
|
|
20240419,122300,254036070,14700,14700,14700,14700,0
|
|
20240419,122200,254036070,14700,14700,14700,14700,0
|
|
20240419,122100,254036070,14700,14700,14700,14700,0
|
|
20240419,122000,254036070,14700,14700,14700,14700,0
|
|
20240419,121900,254036070,14700,14700,14700,14700,0
|
|
20240419,121800,254036070,14700,14700,14700,14700,1
|
|
20240419,121700,254021370,14670,14670,14670,14670,35
|
|
20240419,121600,253507920,14690,14690,14690,14690,0
|
|
20240419,121500,253507920,14690,14690,14690,14690,29
|
|
20240419,121400,253081910,14690,14690,14690,14690,0
|
|
20240419,121300,253081910,14690,14690,14690,14690,0
|
|
20240419,121200,253081910,14690,14690,14690,14690,0
|
|
20240419,121100,253081910,14690,14690,14690,14690,0
|
|
20240419,121000,253081910,14690,14680,14690,14680,59
|
|
20240419,120900,252215770,14690,14690,14690,14690,0
|
|
20240419,120800,252215770,14690,14690,14690,14690,0
|
|
20240419,120700,252215770,14690,14680,14690,14680,90
|
|
20240419,120600,250894560,14670,14670,14670,14670,0
|
|
20240419,120500,250894560,14670,14660,14670,14660,33
|
|
20240419,120400,250410630,14680,14680,14680,14680,0
|
|
20240419,120300,250410630,14680,14680,14680,14680,0
|
|
20240419,120200,250410630,14680,14670,14680,14670,155
|
|
20240419,120100,248136770,14660,14660,14660,14660,0
|
|
20240419,120000,248136770,14660,14660,14660,14660,4
|
|
20240419,115900,248078130,14660,14660,14660,14660,9
|
|
20240419,115800,247946190,14660,14660,14660,14660,9
|
|
20240419,115700,247814250,14660,14660,14660,14660,0
|
|
20240419,115600,247814250,14660,14660,14660,14660,9
|
|
20240419,115500,247682310,14660,14660,14660,14660,83
|
|
20240419,115400,246465530,14660,14670,14670,14660,10
|
|
20240419,115300,246318920,14660,14660,14660,14660,27
|
|
20240419,115200,245923100,14660,14660,14660,14660,13
|
|
20240419,115100,245732520,14660,14660,14660,14660,9
|
|
20240419,115000,245600580,14660,14670,14670,14660,59
|
|
20240419,114900,244735140,14660,14660,14660,14660,9
|
|
20240419,114800,244603200,14660,14660,14660,14660,9
|
|
20240419,114700,244471260,14670,14670,14670,14670,0
|
|
20240419,114600,244471260,14670,14670,14670,14670,5
|
|
20240419,114500,244397910,14660,14660,14660,14660,44
|
|
20240419,114400,243752870,14650,14650,14650,14650,13
|
|
20240419,114300,243562420,14650,14650,14650,14650,10
|
|
20240419,114200,243415920,14660,14660,14660,14660,0
|
|
20240419,114100,243415920,14660,14650,14660,14650,29
|
|
20240419,114000,242991060,14650,14660,14660,14650,146
|
|
20240419,113900,240852130,14660,14670,14670,14660,36
|
|
20240419,113800,240324350,14670,14670,14670,14670,1
|
|
20240419,113700,240309680,14670,14670,14670,14670,0
|
|
20240419,113600,240309680,14670,14670,14670,14670,0
|
|
20240419,113500,240309680,14670,14670,14670,14670,0
|
|
20240419,113400,240309680,14670,14670,14670,14670,0
|
|
20240419,113300,240309680,14670,14670,14670,14670,0
|
|
20240419,113200,240309680,14670,14680,14680,14670,5
|
|
20240419,113100,240236320,14670,14670,14670,14670,10
|
|
20240419,113000,240089620,14670,14670,14670,14670,0
|
|
20240419,112900,240089620,14670,14670,14670,14670,21
|
|
20240419,112800,239781550,14670,14670,14670,14670,592
|
|
20240419,112700,231096910,14660,14660,14660,14660,138
|
|
20240419,112600,229073830,14670,14670,14670,14670,1
|
|
20240419,112500,229059160,14660,14660,14660,14660,4
|
|
20240419,112400,229000520,14660,14670,14670,14660,381
|
|
20240419,112300,223414630,14660,14660,14660,14660,0
|
|
20240419,112200,223414630,14660,14660,14660,14660,0
|
|
20240419,112100,223414630,14660,14660,14660,14660,0
|
|
20240419,112000,223414630,14660,14660,14660,14660,0
|
|
20240419,111900,223414630,14660,14660,14660,14660,0
|
|
20240419,111800,223414630,14660,14660,14660,14660,0
|
|
20240419,111700,223414630,14660,14660,14670,14660,448
|
|
20240419,111600,216846940,14660,14660,14660,14660,16
|
|
20240419,111500,216612380,14680,14680,14680,14680,0
|
|
20240419,111400,216612380,14680,14680,14680,14680,1
|
|
20240419,111300,216597700,14660,14720,14720,14660,890
|
|
20240419,111200,203524240,14720,14730,14730,14720,16
|
|
20240419,111100,203288710,14730,14730,14730,14730,0
|
|
20240419,111000,203288710,14730,14740,14740,14730,24
|
|
20240419,110900,202934960,14740,14740,14740,14740,0
|
|
20240419,110800,202934960,14740,14740,14740,14740,1
|
|
20240419,110700,202920220,14730,14730,14730,14730,6
|
|
20240419,110600,202831840,14730,14730,14730,14730,4
|
|
20240419,110500,202772920,14740,14740,14750,14740,47
|
|
20240419,110400,202080130,14740,14740,14740,14740,8
|
|
20240419,110300,201962210,14770,14770,14770,14770,0
|
|
20240419,110200,201962210,14770,14760,14770,14750,615
|
|
20240419,110100,192890530,14760,14760,14760,14760,14
|
|
20240419,110000,192683890,14760,14760,14760,14760,0
|
|
20240419,105900,192683890,14760,14760,14760,14760,18
|
|
20240419,105800,192418210,14760,14760,14760,14760,7
|
|
20240419,105700,192314890,14760,14760,14760,14760,14
|
|
20240419,105600,192108250,14770,14770,14770,14770,0
|
|
20240419,105500,192108250,14770,14780,14780,14770,561
|
|
20240419,105400,183822150,14780,14780,14780,14780,27
|
|
20240419,105300,183423090,14780,14780,14780,14780,42
|
|
20240419,105200,182802330,14780,14780,14780,14780,4
|
|
20240419,105100,182743210,14780,14780,14780,14780,23
|
|
20240419,105000,182403270,14790,14790,14790,14790,1
|
|
20240419,104900,182388480,14780,14780,14780,14780,0
|
|
20240419,104800,182388480,14780,14780,14780,14780,29
|
|
20240419,104700,181959860,14770,14770,14770,14770,0
|
|
20240419,104600,181959860,14770,14770,14770,14770,0
|
|
20240419,104500,181959860,14770,14770,14770,14770,0
|
|
20240419,104400,181959860,14770,14770,14770,14770,100
|
|
20240419,104300,180482860,14770,14780,14780,14770,504
|
|
20240419,104200,173038490,14770,14770,14770,14760,389
|
|
20240419,104100,167293100,14770,14770,14770,14770,19
|
|
20240419,104000,167012470,14770,14770,14770,14770,0
|
|
20240419,103900,167012470,14770,14770,14770,14770,0
|
|
20240419,103800,167012470,14770,14770,14770,14770,333
|
|
20240419,103700,162094060,14770,14770,14770,14770,0
|
|
20240419,103600,162094060,14770,14780,14780,14770,195
|
|
20240419,103500,159212910,14800,14800,14800,14800,72
|
|
20240419,103400,158147310,14820,14810,14820,14810,236
|
|
20240419,103300,154650070,14800,14790,14800,14790,193
|
|
20240419,103200,151793820,14780,14780,14780,14780,20
|
|
20240419,103100,151498220,14770,14780,14780,14770,70
|
|
20240419,103000,150463670,14790,14790,14790,14790,0
|
|
20240419,102900,150463670,14790,14790,14790,14790,89
|
|
20240419,102800,149147360,14790,14790,14790,14790,0
|
|
20240419,102700,149147360,14790,14790,14790,14790,21
|
|
20240419,102600,148836770,14790,14800,14800,14790,6
|
|
20240419,102500,148748020,14790,14800,14800,14790,6
|
|
20240419,102400,148659270,14790,14790,14790,14790,5
|
|
20240419,102300,148585320,14800,14790,14800,14790,41
|
|
20240419,102200,147978920,14790,14790,14790,14790,0
|
|
20240419,102100,147978920,14790,14780,14790,14780,55
|
|
20240419,102000,147165520,14790,14780,14790,14780,10
|
|
20240419,101900,147017670,14780,14780,14780,14780,5
|
|
20240419,101800,146943770,14780,14790,14790,14780,7
|
|
20240419,101700,146840300,14800,14800,14800,14780,23
|
|
20240419,101600,146500140,14790,14800,14800,14790,7
|
|
20240419,101500,146396600,14790,14780,14790,14780,40
|
|
20240419,101400,145805100,14790,14790,14790,14780,102
|
|
20240419,101300,144296610,14790,14800,14800,14790,24
|
|
20240419,101200,143941540,14790,14790,14790,14790,18
|
|
20240419,101100,143675320,14800,14800,14800,14800,21
|
|
20240419,101000,143364520,14800,14800,14800,14800,15
|
|
20240419,100900,143142520,14780,14780,14780,14780,100
|
|
20240419,100800,141664520,14800,14780,14810,14780,81
|
|
20240419,100700,140465210,14780,14820,14820,14780,27
|
|
20240419,100600,140065750,14760,14760,14800,14760,1291
|
|
20240419,100500,120977600,14750,14750,14760,14750,27
|
|
20240419,100400,120579340,14760,14760,14760,14760,0
|
|
20240419,100300,120579340,14760,14760,14760,14760,15
|
|
20240419,100200,120357940,14760,14760,14760,14760,2
|
|
20240419,100100,120328420,14760,14750,14760,14750,49
|
|
20240419,100000,119605430,14740,14740,14740,14740,0
|
|
20240419,095900,119605430,14740,14740,14740,14740,310
|
|
20240419,095800,115036030,14760,14750,14760,14750,16
|
|
20240419,095700,114800020,14740,14740,14740,14740,5
|
|
20240419,095600,114726320,14750,14750,14750,14750,0
|
|
20240419,095500,114726320,14750,14750,14750,14750,1
|
|
20240419,095400,114711570,14740,14730,14740,14730,44
|
|
20240419,095300,114063150,14740,14740,14740,14740,47
|
|
20240419,095200,113370370,14740,14740,14740,14740,6
|
|
20240419,095100,113281930,14740,14740,14740,14740,9
|
|
20240419,095000,113149270,14750,14750,14750,14740,12
|
|
20240419,094900,112972370,14740,14740,14740,14740,29
|
|
20240419,094800,112544910,14750,14740,14750,14710,115
|
|
20240419,094700,110850200,14740,14740,14740,14740,0
|
|
20240419,094600,110850200,14740,14740,14740,14740,1
|
|
20240419,094500,110835460,14770,14740,14770,14700,156
|
|
20240419,094400,108534850,14700,14700,14730,14690,924
|
|
20240419,094300,94941700,14700,14700,14700,14700,1
|
|
20240419,094200,94927000,14700,14690,14700,14690,11
|
|
20240419,094100,94765380,14650,14680,14680,14650,312
|
|
20240419,094000,90185580,14660,14660,14660,14660,206
|
|
20240419,093900,87165620,14650,14690,14690,14650,383
|
|
20240419,093800,81551250,14700,14700,14700,14700,0
|
|
20240419,093700,81551250,14700,14690,14700,14690,28
|
|
20240419,093600,81139820,14690,14690,14690,14690,1
|
|
20240419,093500,81125130,14700,14660,14700,14660,1600
|
|
20240419,093400,57611790,14660,14650,14660,14650,5
|
|
20240419,093300,57538530,14640,14630,14640,14630,32
|
|
20240419,093200,57070140,14630,14630,14630,14630,9
|
|
20240419,093100,56938470,14650,14650,14650,14650,46
|
|
20240419,093000,56264570,14650,14650,14650,14650,0
|
|
20240419,092900,56264570,14650,14660,14660,14650,20
|
|
20240419,092800,55971560,14660,14640,14660,14640,46
|
|
20240419,092700,55297740,14650,14640,14650,14640,100
|
|
20240419,092600,53832920,14640,14650,14650,14640,147
|
|
20240419,092500,51680200,14650,14650,14650,14650,12
|
|
20240419,092400,51504400,14660,14660,14660,14660,1
|
|
20240419,092300,51489740,14650,14650,14650,14650,24
|
|
20240419,092200,51138140,14650,14640,14650,14640,118
|
|
20240419,092100,49410610,14630,14630,14630,14630,0
|
|
20240419,092000,49410610,14630,14640,14640,14630,96
|
|
20240419,091900,48006120,14620,14620,14620,14620,20
|
|
20240419,091800,47713720,14680,14680,14680,14680,30
|
|
20240419,091700,47273320,14690,14620,14690,14620,20
|
|
20240419,091600,46980850,14690,14660,14690,14660,601
|
|
20240419,091500,38154010,14670,14680,14680,14660,953
|
|
20240419,091400,24173690,14680,14670,14690,14660,655
|
|
20240419,091300,14553950,14660,14640,14660,14640,22
|
|
20240419,091200,14231540,14630,14620,14630,14620,2
|
|
20240419,091100,14202290,14610,14610,14610,14610,49
|
|
20240419,091000,13486400,14650,14650,14650,14650,0
|
|
20240419,090900,13486400,14650,14650,14650,14650,30
|
|
20240419,090800,13046900,14670,14640,14680,14550,101
|
|
20240419,090700,11570310,14640,14630,14640,14630,54
|
|
20240419,090600,10780280,14630,14630,14630,14630,102
|
|
20240419,090500,9288020,14630,14600,14630,14550,227
|
|
20240419,090400,5972620,14610,14580,14620,14580,145
|
|
20240419,090300,3854820,14600,14600,14600,14600,0
|
|
20240419,090200,3854820,14600,14600,14600,14600,0
|
|
20240419,090100,3854820,14600,14550,14600,14550,36
|
|
20240419,090000,3330920,14620,14630,14630,14590,228
|