666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,200300,288748460,14950,14950,14950,14950,303
|
|
20240422,200200,288748460,14950,14950,14950,14950,0
|
|
20240422,200100,288748460,14950,14950,14950,14950,0
|
|
20240422,200000,288748460,14950,14950,14950,14950,0
|
|
20240422,195900,288748460,14950,14950,14950,14950,0
|
|
20240422,195800,288748460,14950,14950,14950,14950,0
|
|
20240422,195700,288748460,14950,14950,14950,14950,0
|
|
20240422,195600,288748460,14950,14950,14950,14950,0
|
|
20240422,195500,288748460,14950,14950,14950,14950,0
|
|
20240422,195400,288748460,14950,14950,14950,14950,0
|
|
20240422,195300,288748460,14950,14950,14950,14950,0
|
|
20240422,195200,288748460,14950,14950,14950,14950,0
|
|
20240422,195100,288748460,14950,14950,14950,14950,0
|
|
20240422,195000,288748460,14950,14950,14950,14950,0
|
|
20240422,194900,288748460,14950,14950,14950,14950,0
|
|
20240422,194800,288748460,14950,14950,14950,14950,0
|
|
20240422,194700,288748460,14950,14950,14950,14950,0
|
|
20240422,194600,288748460,14950,14950,14950,14950,0
|
|
20240422,194500,288748460,14950,14950,14950,14950,0
|
|
20240422,194400,288748460,14950,14950,14950,14950,0
|
|
20240422,194300,288748460,14950,14950,14950,14950,0
|
|
20240422,194200,288748460,14950,14950,14950,14950,0
|
|
20240422,194100,288748460,14950,14950,14950,14950,0
|
|
20240422,194000,288748460,14950,14950,14950,14950,0
|
|
20240422,193900,288748460,14950,14950,14950,14950,0
|
|
20240422,193800,288748460,14950,14950,14950,14950,0
|
|
20240422,193700,288748460,14950,14950,14950,14950,0
|
|
20240422,193600,288748460,14950,14950,14950,14950,0
|
|
20240422,193500,288748460,14950,14950,14950,14950,0
|
|
20240422,193400,288748460,14950,14950,14950,14950,0
|
|
20240422,193300,288748460,14950,14950,14950,14950,303
|
|
20240422,193200,288748460,14950,14950,14950,14950,0
|
|
20240422,193100,288748460,14950,14950,14950,14950,0
|
|
20240422,193000,288748460,14950,14950,14950,14950,0
|
|
20240422,192900,288748460,14950,14950,14950,14950,0
|
|
20240422,192800,288748460,14950,14950,14950,14950,0
|
|
20240422,192700,288748460,14950,14950,14950,14950,0
|
|
20240422,192600,288748460,14950,14950,14950,14950,0
|
|
20240422,192500,288748460,14950,14950,14950,14950,0
|
|
20240422,192400,288748460,14950,14950,14950,14950,0
|
|
20240422,192300,288748460,14950,14950,14950,14950,0
|
|
20240422,192200,288748460,14950,14950,14950,14950,0
|
|
20240422,192100,288748460,14950,14950,14950,14950,0
|
|
20240422,192000,288748460,14950,14950,14950,14950,0
|
|
20240422,191900,288748460,14950,14950,14950,14950,0
|
|
20240422,191800,288748460,14950,14950,14950,14950,0
|
|
20240422,191700,288748460,14950,14950,14950,14950,0
|
|
20240422,191600,288748460,14950,14950,14950,14950,0
|
|
20240422,191500,288748460,14950,14950,14950,14950,0
|
|
20240422,191400,288748460,14950,14950,14950,14950,0
|
|
20240422,191300,288748460,14950,14950,14950,14950,0
|
|
20240422,191200,288748460,14950,14950,14950,14950,0
|
|
20240422,191100,288748460,14950,14950,14950,14950,0
|
|
20240422,191000,288748460,14950,14950,14950,14950,0
|
|
20240422,190900,288748460,14950,14950,14950,14950,0
|
|
20240422,190800,288748460,14950,14950,14950,14950,0
|
|
20240422,190700,288748460,14950,14950,14950,14950,0
|
|
20240422,190600,288748460,14950,14950,14950,14950,0
|
|
20240422,190500,288748460,14950,14950,14950,14950,0
|
|
20240422,190400,288748460,14950,14950,14950,14950,0
|
|
20240422,190300,288748460,14950,14950,14950,14950,303
|
|
20240422,190200,288748460,14950,14950,14950,14950,0
|
|
20240422,190100,288748460,14950,14950,14950,14950,0
|
|
20240422,190000,288748460,14950,14950,14950,14950,0
|
|
20240422,185900,288748460,14950,14950,14950,14950,0
|
|
20240422,185800,288748460,14950,14950,14950,14950,0
|
|
20240422,185700,288748460,14950,14950,14950,14950,0
|
|
20240422,185600,288748460,14950,14950,14950,14950,0
|
|
20240422,185500,288748460,14950,14950,14950,14950,0
|
|
20240422,185400,288748460,14950,14950,14950,14950,0
|
|
20240422,185300,288748460,14950,14950,14950,14950,0
|
|
20240422,185200,288748460,14950,14950,14950,14950,0
|
|
20240422,185100,288748460,14950,14950,14950,14950,0
|
|
20240422,185000,288748460,14950,14950,14950,14950,0
|
|
20240422,184900,288748460,14950,14950,14950,14950,0
|
|
20240422,184800,288748460,14950,14950,14950,14950,0
|
|
20240422,184700,288748460,14950,14950,14950,14950,0
|
|
20240422,184600,288748460,14950,14950,14950,14950,0
|
|
20240422,184500,288748460,14950,14950,14950,14950,0
|
|
20240422,184400,288748460,14950,14950,14950,14950,0
|
|
20240422,184300,288748460,14950,14950,14950,14950,0
|
|
20240422,184200,288748460,14950,14950,14950,14950,0
|
|
20240422,184100,288748460,14950,14950,14950,14950,0
|
|
20240422,184000,288748460,14950,14950,14950,14950,0
|
|
20240422,183900,288748460,14950,14950,14950,14950,0
|
|
20240422,183800,288748460,14950,14950,14950,14950,0
|
|
20240422,183700,288748460,14950,14950,14950,14950,0
|
|
20240422,183600,288748460,14950,14950,14950,14950,0
|
|
20240422,183500,288748460,14950,14950,14950,14950,0
|
|
20240422,183400,288748460,14950,14950,14950,14950,0
|
|
20240422,183300,288748460,14950,14950,14950,14950,303
|
|
20240422,183200,288748460,14950,14950,14950,14950,0
|
|
20240422,183100,288748460,14950,14950,14950,14950,0
|
|
20240422,183000,288748460,14950,14950,14950,14950,0
|
|
20240422,182900,288748460,14950,14950,14950,14950,0
|
|
20240422,182800,288748460,14950,14950,14950,14950,0
|
|
20240422,182700,288748460,14950,14950,14950,14950,0
|
|
20240422,182600,288748460,14950,14950,14950,14950,0
|
|
20240422,182500,288748460,14950,14950,14950,14950,0
|
|
20240422,182400,288748460,14950,14950,14950,14950,0
|
|
20240422,182300,288748460,14950,14950,14950,14950,0
|
|
20240422,182200,288748460,14950,14950,14950,14950,0
|
|
20240422,182100,288748460,14950,14950,14950,14950,0
|
|
20240422,182000,288748460,14950,14950,14950,14950,0
|
|
20240422,181900,288748460,14950,14950,14950,14950,0
|
|
20240422,181800,288748460,14950,14950,14950,14950,0
|
|
20240422,181700,288748460,14950,14950,14950,14950,0
|
|
20240422,181600,288748460,14950,14950,14950,14950,0
|
|
20240422,181500,288748460,14950,14950,14950,14950,0
|
|
20240422,181400,288748460,14950,14950,14950,14950,0
|
|
20240422,181300,288748460,14950,14950,14950,14950,0
|
|
20240422,181200,288748460,14950,14950,14950,14950,0
|
|
20240422,181100,288748460,14950,14950,14950,14950,0
|
|
20240422,181000,288748460,14950,14950,14950,14950,0
|
|
20240422,180900,288748460,14950,14950,14950,14950,0
|
|
20240422,180800,288748460,14950,14950,14950,14950,0
|
|
20240422,180700,288748460,14950,14950,14950,14950,0
|
|
20240422,180600,288748460,14950,14950,14950,14950,0
|
|
20240422,180500,288748460,14950,14950,14950,14950,0
|
|
20240422,180400,288748460,14950,14950,14950,14950,0
|
|
20240422,180300,288748460,14950,14950,14950,14950,303
|
|
20240422,180200,288748460,14950,14950,14950,14950,0
|
|
20240422,180100,288748460,14950,14950,14950,14950,0
|
|
20240422,180000,288748460,14950,14950,14950,14950,0
|
|
20240422,175900,288748460,14950,14950,14950,14950,0
|
|
20240422,175800,288748460,14950,14950,14950,14950,0
|
|
20240422,175700,288748460,14950,14950,14950,14950,0
|
|
20240422,175600,288748460,14950,14950,14950,14950,0
|
|
20240422,175500,288748460,14950,14950,14950,14950,0
|
|
20240422,175400,288748460,14950,14950,14950,14950,0
|
|
20240422,175300,288748460,14950,14950,14950,14950,0
|
|
20240422,175200,288748460,14950,14950,14950,14950,0
|
|
20240422,175100,288748460,14950,14950,14950,14950,0
|
|
20240422,175000,288748460,14950,14950,14950,14950,0
|
|
20240422,174900,288748460,14950,14950,14950,14950,0
|
|
20240422,174800,288748460,14950,14950,14950,14950,0
|
|
20240422,174700,288748460,14950,14950,14950,14950,0
|
|
20240422,174600,288748460,14950,14950,14950,14950,0
|
|
20240422,174500,288748460,14950,14950,14950,14950,0
|
|
20240422,174400,288748460,14950,14950,14950,14950,0
|
|
20240422,174300,288748460,14950,14950,14950,14950,0
|
|
20240422,174200,288748460,14950,14950,14950,14950,0
|
|
20240422,174100,288748460,14950,14950,14950,14950,0
|
|
20240422,174000,288748460,14950,14950,14950,14950,0
|
|
20240422,173900,288748460,14950,14950,14950,14950,0
|
|
20240422,173800,288748460,14950,14950,14950,14950,0
|
|
20240422,173700,288748460,14950,14950,14950,14950,0
|
|
20240422,173600,288748460,14950,14950,14950,14950,0
|
|
20240422,173500,288748460,14950,14950,14950,14950,0
|
|
20240422,173400,288748460,14950,14950,14950,14950,0
|
|
20240422,173300,288748460,14950,14950,14950,14950,303
|
|
20240422,173200,288748460,14950,14950,14950,14950,0
|
|
20240422,173100,288748460,14950,14950,14950,14950,0
|
|
20240422,173000,288748460,14950,14950,14950,14950,0
|
|
20240422,172900,288748460,14950,14950,14950,14950,0
|
|
20240422,172800,288748460,14950,14950,14950,14950,0
|
|
20240422,172700,288748460,14950,14950,14950,14950,0
|
|
20240422,172600,288748460,14950,14950,14950,14950,0
|
|
20240422,172500,288748460,14950,14950,14950,14950,0
|
|
20240422,172400,288748460,14950,14950,14950,14950,0
|
|
20240422,172300,288748460,14950,14950,14950,14950,0
|
|
20240422,172200,288748460,14950,14950,14950,14950,0
|
|
20240422,172100,288748460,14950,14950,14950,14950,0
|
|
20240422,172000,288748460,14950,14950,14950,14950,0
|
|
20240422,171900,288748460,14950,14950,14950,14950,0
|
|
20240422,171800,288748460,14950,14950,14950,14950,0
|
|
20240422,171700,288748460,14950,14950,14950,14950,0
|
|
20240422,171600,288748460,14950,14950,14950,14950,0
|
|
20240422,171500,288748460,14950,14950,14950,14950,0
|
|
20240422,171400,288748460,14950,14950,14950,14950,0
|
|
20240422,171300,288748460,14950,14950,14950,14950,0
|
|
20240422,171200,288748460,14950,14950,14950,14950,0
|
|
20240422,171100,288748460,14950,14950,14950,14950,0
|
|
20240422,171000,288748460,14950,14950,14950,14950,0
|
|
20240422,170900,288748460,14950,14950,14950,14950,0
|
|
20240422,170800,288748460,14950,14950,14950,14950,0
|
|
20240422,170700,288748460,14950,14950,14950,14950,0
|
|
20240422,170600,288748460,14950,14950,14950,14950,0
|
|
20240422,170500,288748460,14950,14950,14950,14950,0
|
|
20240422,170400,288748460,14950,14950,14950,14950,0
|
|
20240422,170300,288748460,14950,14950,14950,14950,303
|
|
20240422,170200,288748460,14950,14950,14950,14950,0
|
|
20240422,170100,288748460,14950,14950,14950,14950,0
|
|
20240422,170000,288748460,14950,14950,14950,14950,0
|
|
20240422,165900,288748460,14950,14950,14950,14950,0
|
|
20240422,165800,288748460,14950,14950,14950,14950,0
|
|
20240422,165700,288748460,14950,14950,14950,14950,0
|
|
20240422,165600,288748460,14950,14950,14950,14950,0
|
|
20240422,165500,288748460,14950,14950,14950,14950,0
|
|
20240422,165400,288748460,14950,14950,14950,14950,0
|
|
20240422,165300,288748460,14950,14950,14950,14950,0
|
|
20240422,165200,288748460,14950,14950,14950,14950,0
|
|
20240422,165100,288748460,14950,14950,14950,14950,0
|
|
20240422,165000,288748460,14950,14950,14950,14950,0
|
|
20240422,164900,288748460,14950,14950,14950,14950,0
|
|
20240422,164800,288748460,14950,14950,14950,14950,0
|
|
20240422,164700,288748460,14950,14950,14950,14950,0
|
|
20240422,164600,288748460,14950,14950,14950,14950,0
|
|
20240422,164500,288748460,14950,14950,14950,14950,0
|
|
20240422,164400,288748460,14950,14950,14950,14950,0
|
|
20240422,164300,288748460,14950,14950,14950,14950,0
|
|
20240422,164200,288748460,14950,14950,14950,14950,0
|
|
20240422,164100,288748460,14950,14950,14950,14950,0
|
|
20240422,164000,288748460,14950,14950,14950,14950,0
|
|
20240422,163900,288748460,14950,14950,14950,14950,0
|
|
20240422,163800,288748460,14950,14950,14950,14950,0
|
|
20240422,163700,288748460,14950,14950,14950,14950,0
|
|
20240422,163600,288748460,14950,14950,14950,14950,0
|
|
20240422,163500,288748460,14950,14950,14950,14950,0
|
|
20240422,163400,288748460,14950,14950,14950,14950,0
|
|
20240422,163300,288748460,14950,14950,14950,14950,303
|
|
20240422,163200,288748460,14950,14950,14950,14950,0
|
|
20240422,163100,288748460,14950,14950,14950,14950,0
|
|
20240422,163000,288748460,14950,14950,14950,14950,0
|
|
20240422,162900,288748460,14950,14950,14950,14950,0
|
|
20240422,162800,288748460,14950,14950,14950,14950,0
|
|
20240422,162700,288748460,14950,14950,14950,14950,0
|
|
20240422,162600,288748460,14950,14950,14950,14950,0
|
|
20240422,162500,288748460,14950,14950,14950,14950,0
|
|
20240422,162400,288748460,14950,14950,14950,14950,0
|
|
20240422,162300,288748460,14950,14950,14950,14950,0
|
|
20240422,162200,288748460,14950,14950,14950,14950,0
|
|
20240422,162100,288748460,14950,14950,14950,14950,0
|
|
20240422,162000,288748460,14950,14950,14950,14950,0
|
|
20240422,161900,288748460,14950,14950,14950,14950,0
|
|
20240422,161800,288748460,14950,14950,14950,14950,0
|
|
20240422,161700,288748460,14950,14950,14950,14950,0
|
|
20240422,161600,288748460,14950,14950,14950,14950,0
|
|
20240422,161500,288748460,14950,14950,14950,14950,0
|
|
20240422,161400,288748460,14950,14950,14950,14950,0
|
|
20240422,161300,288748460,14950,14950,14950,14950,0
|
|
20240422,161200,288748460,14950,14950,14950,14950,0
|
|
20240422,161100,288748460,14950,14950,14950,14950,0
|
|
20240422,161000,288748460,14950,14950,14950,14950,0
|
|
20240422,160900,288748460,14950,14950,14950,14950,0
|
|
20240422,160800,288748460,14950,14950,14950,14950,0
|
|
20240422,160700,288748460,14950,14950,14950,14950,0
|
|
20240422,160600,288748460,14950,14950,14950,14950,0
|
|
20240422,160500,288748460,14950,14950,14950,14950,0
|
|
20240422,160400,288748460,14950,14950,14950,14950,0
|
|
20240422,160300,288748460,14950,14950,14950,14950,303
|
|
20240422,160200,288748460,14950,14950,14950,14950,0
|
|
20240422,160100,288748460,14950,14950,14950,14950,0
|
|
20240422,160000,288748460,14950,14950,14950,14950,0
|
|
20240422,155900,288748460,14950,14950,14950,14950,0
|
|
20240422,155800,288748460,14950,14950,14950,14950,0
|
|
20240422,155700,288748460,14950,14950,14950,14950,0
|
|
20240422,155600,288748460,14950,14950,14950,14950,0
|
|
20240422,155500,288748460,14950,14950,14950,14950,0
|
|
20240422,155400,288748460,14950,14950,14950,14950,0
|
|
20240422,155300,288748460,14950,14950,14950,14950,0
|
|
20240422,155200,288748460,14950,14950,14950,14950,0
|
|
20240422,155100,288748460,14950,14950,14950,14950,0
|
|
20240422,155000,288748460,14950,14950,14950,14950,0
|
|
20240422,154900,288748460,14950,14950,14950,14950,0
|
|
20240422,154800,288748460,14950,14950,14950,14950,0
|
|
20240422,154700,288748460,14950,14950,14950,14950,0
|
|
20240422,154600,288748460,14950,14950,14950,14950,0
|
|
20240422,154500,288748460,14950,14950,14950,14950,0
|
|
20240422,154400,288748460,14950,14950,14950,14950,0
|
|
20240422,154300,288748460,14950,14950,14950,14950,0
|
|
20240422,154200,288748460,14950,14950,14950,14950,0
|
|
20240422,154100,288748460,14950,14950,14950,14950,0
|
|
20240422,154000,288748460,14950,14950,14950,14950,0
|
|
20240422,153900,288748460,14950,14950,14950,14950,0
|
|
20240422,153800,288748460,14950,14950,14950,14950,0
|
|
20240422,153700,288748460,14950,14950,14950,14950,0
|
|
20240422,153600,288748460,14950,14950,14950,14950,0
|
|
20240422,153500,288748460,14950,14950,14950,14950,0
|
|
20240422,153400,288748460,14950,14950,14950,14950,0
|
|
20240422,153300,288748460,14950,14950,14950,14950,303
|
|
20240422,153200,288748460,14950,14950,14950,14950,0
|
|
20240422,153100,288748460,14950,14950,14950,14950,0
|
|
20240422,153000,288748460,14950,14950,14950,14950,303
|
|
20240422,152900,284218610,14890,14890,14890,14890,0
|
|
20240422,152800,284218610,14890,14890,14890,14890,0
|
|
20240422,152700,284218610,14890,14890,14890,14890,0
|
|
20240422,152600,284218610,14890,14890,14890,14890,0
|
|
20240422,152500,284218610,14890,14890,14890,14890,0
|
|
20240422,152400,284218610,14890,14890,14890,14890,0
|
|
20240422,152300,284218610,14890,14890,14890,14890,0
|
|
20240422,152200,284218610,14890,14890,14890,14890,0
|
|
20240422,152100,284218610,14890,14890,14890,14890,0
|
|
20240422,152000,284218610,14890,14890,14890,14890,0
|
|
20240422,151900,284218610,14890,14900,14900,14890,93
|
|
20240422,151800,282833810,14890,14900,14900,14890,36
|
|
20240422,151700,282297750,14920,14920,14920,14920,5
|
|
20240422,151600,282223150,14920,14920,14920,14920,16
|
|
20240422,151500,281984430,14920,14920,14920,14920,12
|
|
20240422,151400,281805390,14920,14920,14920,14920,6
|
|
20240422,151300,281715870,14920,14920,14920,14920,10
|
|
20240422,151200,281566670,14920,14920,14920,14920,8
|
|
20240422,151100,281447310,14910,14920,14920,14910,32
|
|
20240422,151000,280970180,14920,14910,14920,14910,16
|
|
20240422,150900,280731550,14910,14910,14910,14910,5
|
|
20240422,150800,280657000,14910,14890,14910,14890,18
|
|
20240422,150700,280388740,14910,14910,14910,14910,6
|
|
20240422,150600,280299280,14910,14910,14910,14910,13
|
|
20240422,150500,280105450,14910,14910,14910,14910,21
|
|
20240422,150400,279792340,14910,14910,14910,14910,6
|
|
20240422,150300,279702880,14910,14910,14910,14910,12
|
|
20240422,150200,279523960,14910,14910,14910,14910,7
|
|
20240422,150100,279419590,14910,14910,14910,14910,23
|
|
20240422,150000,279076660,14910,14910,14910,14910,18
|
|
20240422,145900,278808280,14900,14900,14900,14900,81
|
|
20240422,145800,277601380,14900,14900,14900,14900,13
|
|
20240422,145700,277407680,14900,14900,14900,14900,5
|
|
20240422,145600,277333180,14900,14900,14900,14900,12
|
|
20240422,145500,277154380,14900,14900,14900,14900,6
|
|
20240422,145400,277064980,14900,14890,14900,14890,58
|
|
20240422,145300,276201240,14900,14900,14900,14900,10
|
|
20240422,145200,276052240,14900,14900,14900,14900,181
|
|
20240422,145100,273355340,14900,14860,14900,14860,141
|
|
20240422,145000,271256290,14890,14890,14890,14890,28
|
|
20240422,144900,270839370,14890,14890,14890,14860,23
|
|
20240422,144800,270497020,14890,14890,14890,14890,13
|
|
20240422,144700,270303450,14890,14890,14890,14890,6
|
|
20240422,144600,270214110,14890,14890,14890,14890,9
|
|
20240422,144500,270080100,14890,14890,14890,14890,9
|
|
20240422,144400,269946090,14890,14890,14890,14890,18
|
|
20240422,144300,269678070,14880,14880,14880,14880,41
|
|
20240422,144200,269067990,14880,14880,14880,14880,10
|
|
20240422,144100,268919190,14890,14890,14890,14890,10
|
|
20240422,144000,268770290,14890,14890,14890,14890,58
|
|
20240422,143900,267906670,14890,14880,14890,14850,30
|
|
20240422,143800,267460330,14890,14880,14890,14880,107
|
|
20240422,143700,265868110,14880,14880,14880,14880,5
|
|
20240422,143600,265793710,14870,14880,14880,14870,47
|
|
20240422,143500,265094730,14870,14860,14870,14860,72
|
|
20240422,143400,264024760,14860,14860,14860,14850,409
|
|
20240422,143300,257948650,14870,14870,14870,14870,0
|
|
20240422,143200,257948650,14870,14870,14870,14870,43
|
|
20240422,143100,257309240,14870,14870,14870,14870,25
|
|
20240422,143000,256937490,14880,14880,14880,14880,0
|
|
20240422,142900,256937490,14880,14880,14880,14880,0
|
|
20240422,142800,256937490,14880,14880,14880,14880,367
|
|
20240422,142700,251476530,14880,14880,14880,14880,18
|
|
20240422,142600,251208690,14890,14890,14890,14890,0
|
|
20240422,142500,251208690,14890,14890,14890,14890,0
|
|
20240422,142400,251208690,14890,14890,14890,14890,253
|
|
20240422,142300,247441520,14890,14890,14890,14890,0
|
|
20240422,142200,247441520,14890,14890,14890,14890,0
|
|
20240422,142100,247441520,14890,14890,14890,14890,0
|
|
20240422,142000,247441520,14890,14890,14890,14890,20
|
|
20240422,141900,247143720,14910,14910,14910,14910,0
|
|
20240422,141800,247143720,14910,14910,14910,14910,0
|
|
20240422,141700,247143720,14910,14910,14910,14910,99
|
|
20240422,141600,245667630,14910,14910,14910,14910,0
|
|
20240422,141500,245667630,14910,14910,14910,14910,18
|
|
20240422,141400,245399250,14910,14910,14910,14910,21
|
|
20240422,141300,245086140,14910,14910,14910,14910,10
|
|
20240422,141200,244937040,14910,14910,14910,14910,0
|
|
20240422,141100,244937040,14910,14910,14910,14910,0
|
|
20240422,141000,244937040,14910,14910,14910,14910,0
|
|
20240422,140900,244937040,14910,14910,14910,14910,0
|
|
20240422,140800,244937040,14910,14910,14910,14910,0
|
|
20240422,140700,244937040,14910,14910,14910,14910,0
|
|
20240422,140600,244937040,14910,14920,14920,14910,30
|
|
20240422,140500,244489730,14950,14950,14950,14950,701
|
|
20240422,140400,234009780,14950,14950,14950,14950,0
|
|
20240422,140300,234009780,14950,14950,14950,14950,18
|
|
20240422,140200,233740680,14960,14960,14960,14950,36
|
|
20240422,140100,233202250,14950,14950,14950,14950,0
|
|
20240422,140000,233202250,14950,14950,14950,14950,0
|
|
20240422,135900,233202250,14950,14940,14950,14940,312
|
|
20240422,135800,228538710,14940,14940,14940,14940,0
|
|
20240422,135700,228538710,14940,14940,14940,14940,1
|
|
20240422,135600,228523770,14920,14920,14920,14920,92
|
|
20240422,135500,227151130,14920,14920,14920,14920,50
|
|
20240422,135400,226405130,14910,14930,14940,14910,613
|
|
20240422,135300,217250350,14910,14910,14910,14910,0
|
|
20240422,135200,217250350,14910,14920,14920,14910,13
|
|
20240422,135100,217056500,14910,14910,14910,14910,18
|
|
20240422,135000,216788120,14920,14920,14920,14920,0
|
|
20240422,134900,216788120,14920,14920,14920,14920,0
|
|
20240422,134800,216788120,14920,14920,14920,14920,0
|
|
20240422,134700,216788120,14920,14920,14920,14920,0
|
|
20240422,134600,216788120,14920,14920,14920,14920,200
|
|
20240422,134500,213804120,14910,14910,14910,14910,20
|
|
20240422,134400,213505920,14910,14910,14910,14910,0
|
|
20240422,134300,213505920,14910,14910,14910,14910,100
|
|
20240422,134200,212014920,14910,14910,14910,14910,200
|
|
20240422,134100,209032920,14900,14890,14900,14890,116
|
|
20240422,134000,207304530,14890,14890,14890,14890,1
|
|
20240422,133900,207289640,14890,14890,14890,14890,18
|
|
20240422,133800,207021620,14890,14890,14890,14890,0
|
|
20240422,133700,207021620,14890,14880,14890,14880,29
|
|
20240422,133600,206589820,14890,14880,14890,14880,33
|
|
20240422,133500,206098590,14870,14870,14870,14870,0
|
|
20240422,133400,206098590,14870,14870,14870,14870,0
|
|
20240422,133300,206098590,14870,14870,14870,14870,0
|
|
20240422,133200,206098590,14870,14870,14870,14870,0
|
|
20240422,133100,206098590,14870,14870,14870,14870,0
|
|
20240422,133000,206098590,14870,14900,14900,14870,412
|
|
20240422,132900,199967490,14900,14900,14900,14900,0
|
|
20240422,132800,199967490,14900,14900,14900,14900,0
|
|
20240422,132700,199967490,14900,14900,14900,14900,18
|
|
20240422,132600,199699290,14920,14920,14920,14920,0
|
|
20240422,132500,199699290,14920,14920,14920,14920,0
|
|
20240422,132400,199699290,14920,14920,14920,14920,1
|
|
20240422,132300,199684370,14910,14910,14910,14910,117
|
|
20240422,132200,197939900,14910,14910,14910,14910,0
|
|
20240422,132100,197939900,14910,14910,14910,14910,0
|
|
20240422,132000,197939900,14910,14910,14910,14910,0
|
|
20240422,131900,197939900,14910,14900,14910,14900,36
|
|
20240422,131800,197403270,14910,14900,14910,14900,13
|
|
20240422,131700,197209560,14900,14900,14900,14900,0
|
|
20240422,131600,197209560,14900,14900,14900,14900,12
|
|
20240422,131500,197030760,14900,14900,14900,14900,18
|
|
20240422,131400,196762560,14910,14910,14910,14910,0
|
|
20240422,131300,196762560,14910,14910,14910,14910,43
|
|
20240422,131200,196121430,14920,14920,14920,14920,0
|
|
20240422,131100,196121430,14920,14920,14920,14920,0
|
|
20240422,131000,196121430,14920,14920,14920,14920,0
|
|
20240422,130900,196121430,14920,14920,14920,14920,0
|
|
20240422,130800,196121430,14920,14920,14920,14920,8
|
|
20240422,130700,196002070,14910,14910,14910,14910,156
|
|
20240422,130600,193676110,14910,14870,14910,14870,487
|
|
20240422,130500,186424340,14870,14870,14870,14870,0
|
|
20240422,130400,186424340,14870,14870,14870,14870,13
|
|
20240422,130300,186231030,14870,14860,14880,14860,30
|
|
20240422,130200,185785100,14880,14880,14880,14880,0
|
|
20240422,130100,185785100,14880,14880,14880,14880,1
|
|
20240422,130000,185770220,14860,14860,14860,14860,0
|
|
20240422,125900,185770220,14860,14860,14860,14860,0
|
|
20240422,125800,185770220,14860,14860,14860,14860,0
|
|
20240422,125700,185770220,14860,14860,14860,14860,0
|
|
20240422,125600,185770220,14860,14860,14860,14860,0
|
|
20240422,125500,185770220,14860,14860,14860,14860,284
|
|
20240422,125400,181549980,14870,14900,14900,14850,2420
|
|
20240422,125300,145558430,14900,14900,14900,14900,0
|
|
20240422,125200,145558430,14900,14900,14900,14900,0
|
|
20240422,125100,145558430,14900,14900,14900,14900,25
|
|
20240422,125000,145185930,14930,14930,14930,14930,1
|
|
20240422,124900,145171000,14900,14900,14900,14900,0
|
|
20240422,124800,145171000,14900,14900,14900,14900,20
|
|
20240422,124700,144873000,14900,14930,14930,14900,38
|
|
20240422,124600,144306350,14890,14890,14890,14890,0
|
|
20240422,124500,144306350,14890,14890,14890,14890,0
|
|
20240422,124400,144306350,14890,14890,14890,14890,0
|
|
20240422,124300,144306350,14890,14890,14890,14890,0
|
|
20240422,124200,144306350,14890,14890,14890,14890,0
|
|
20240422,124100,144306350,14890,14890,14890,14890,0
|
|
20240422,124000,144306350,14890,14890,14890,14890,0
|
|
20240422,123900,144306350,14890,14890,14890,14890,18
|
|
20240422,123800,144038330,14880,14910,14920,14880,561
|
|
20240422,123700,135673080,14880,14880,14880,14880,0
|
|
20240422,123600,135673080,14880,14880,14880,14880,9
|
|
20240422,123500,135539160,14880,14890,14900,14880,195
|
|
20240422,123400,132635670,14890,14890,14890,14890,0
|
|
20240422,123300,132635670,14890,14890,14890,14890,0
|
|
20240422,123200,132635670,14890,14890,14890,14890,0
|
|
20240422,123100,132635670,14890,14890,14890,14890,0
|
|
20240422,123000,132635670,14890,14890,14890,14890,0
|
|
20240422,122900,132635670,14890,14890,14890,14890,1
|
|
20240422,122800,132620780,14860,14860,14860,14860,0
|
|
20240422,122700,132620780,14860,14860,14860,14860,23
|
|
20240422,122600,132279000,14890,14890,14890,14890,0
|
|
20240422,122500,132279000,14890,14870,14900,14860,634
|
|
20240422,122400,122838600,14860,14860,14860,14860,0
|
|
20240422,122300,122838600,14860,14860,14860,14860,0
|
|
20240422,122200,122838600,14860,14860,14860,14860,0
|
|
20240422,122100,122838600,14860,14860,14860,14860,0
|
|
20240422,122000,122838600,14860,14870,14870,14860,6
|
|
20240422,121900,122749420,14860,14860,14860,14860,0
|
|
20240422,121800,122749420,14860,14860,14860,14860,0
|
|
20240422,121700,122749420,14860,14860,14860,14860,0
|
|
20240422,121600,122749420,14860,14860,14860,14860,0
|
|
20240422,121500,122749420,14860,14860,14870,14860,21
|
|
20240422,121400,122437350,14860,14860,14860,14860,0
|
|
20240422,121300,122437350,14860,14860,14860,14860,24
|
|
20240422,121200,122080710,14860,14860,14860,14860,10
|
|
20240422,121100,121932110,14850,14870,14870,14850,32
|
|
20240422,121000,121456570,14840,14840,14840,14840,0
|
|
20240422,120900,121456570,14840,14860,14860,14840,184
|
|
20240422,120800,118722590,14850,14850,14850,14850,0
|
|
20240422,120700,118722590,14850,14850,14850,14850,0
|
|
20240422,120600,118722590,14850,14850,14850,14850,36
|
|
20240422,120500,118187990,14850,14850,14850,14850,15
|
|
20240422,120400,117965240,14850,14850,14850,14850,1
|
|
20240422,120300,117950390,14840,14840,14840,14840,23
|
|
20240422,120200,117609070,14840,14830,14850,14830,93
|
|
20240422,120100,116228910,14840,14840,14840,14840,0
|
|
20240422,120000,116228910,14840,14840,14840,14840,0
|
|
20240422,115900,116228910,14840,14830,14840,14830,7
|
|
20240422,115800,116125060,14840,14840,14840,14840,0
|
|
20240422,115700,116125060,14840,14840,14840,14840,0
|
|
20240422,115600,116125060,14840,14840,14840,14840,0
|
|
20240422,115500,116125060,14840,14840,14840,14840,1
|
|
20240422,115400,116110220,14840,14830,14840,14830,216
|
|
20240422,115300,112904990,14820,14820,14830,14820,120
|
|
20240422,115200,111125600,14810,14810,14810,14810,0
|
|
20240422,115100,111125600,14810,14810,14810,14810,18
|
|
20240422,115000,110859020,14810,14810,14810,14810,0
|
|
20240422,114900,110859020,14810,14810,14810,14810,0
|
|
20240422,114800,110859020,14810,14810,14810,14810,2
|
|
20240422,114700,110829400,14810,14810,14810,14810,0
|
|
20240422,114600,110829400,14810,14810,14810,14810,0
|
|
20240422,114500,110829400,14810,14810,14810,14810,1
|
|
20240422,114400,110814590,14790,14790,14790,14790,0
|
|
20240422,114300,110814590,14790,14790,14790,14790,0
|
|
20240422,114200,110814590,14790,14790,14790,14790,0
|
|
20240422,114100,110814590,14790,14790,14790,14790,0
|
|
20240422,114000,110814590,14790,14790,14790,14790,0
|
|
20240422,113900,110814590,14790,14810,14810,14790,51
|
|
20240422,113800,110059820,14810,14810,14810,14810,0
|
|
20240422,113700,110059820,14810,14810,14810,14810,0
|
|
20240422,113600,110059820,14810,14810,14810,14810,0
|
|
20240422,113500,110059820,14810,14810,14810,14810,0
|
|
20240422,113400,110059820,14810,14810,14810,14810,0
|
|
20240422,113300,110059820,14810,14810,14810,14810,0
|
|
20240422,113200,110059820,14810,14810,14810,14810,1
|
|
20240422,113100,110045010,14810,14780,14810,14780,56
|
|
20240422,113000,109216240,14780,14780,14780,14780,9
|
|
20240422,112900,109083220,14790,14790,14790,14790,1
|
|
20240422,112800,109068430,14780,14780,14780,14780,0
|
|
20240422,112700,109068430,14780,14780,14780,14780,19
|
|
20240422,112600,108787610,14800,14800,14800,14800,0
|
|
20240422,112500,108787610,14800,14800,14800,14800,0
|
|
20240422,112400,108787610,14800,14810,14810,14800,33
|
|
20240422,112300,108299000,14810,14810,14810,14810,0
|
|
20240422,112200,108299000,14810,14810,14810,14810,6
|
|
20240422,112100,108210140,14800,14800,14800,14800,0
|
|
20240422,112000,108210140,14800,14790,14800,14790,67
|
|
20240422,111900,107219180,14780,14780,14780,14780,5
|
|
20240422,111800,107145280,14790,14790,14790,14790,0
|
|
20240422,111700,107145280,14790,14790,14790,14790,5
|
|
20240422,111600,107071330,14790,14790,14790,14790,0
|
|
20240422,111500,107071330,14790,14790,14790,14790,24
|
|
20240422,111400,106716370,14800,14790,14800,14790,13
|
|
20240422,111300,106524020,14790,14790,14790,14790,5
|
|
20240422,111200,106450070,14790,14790,14790,14790,0
|
|
20240422,111100,106450070,14790,14790,14790,14790,0
|
|
20240422,111000,106450070,14790,14790,14790,14790,16
|
|
20240422,110900,106213430,14790,14790,14790,14790,10
|
|
20240422,110800,106065530,14780,14780,14780,14780,0
|
|
20240422,110700,106065530,14780,14780,14780,14780,0
|
|
20240422,110600,106065530,14780,14780,14780,14780,60
|
|
20240422,110500,105178730,14760,14760,14760,14760,0
|
|
20240422,110400,105178730,14760,14760,14760,14760,0
|
|
20240422,110300,105178730,14760,14780,14780,14760,19
|
|
20240422,110200,104898140,14780,14780,14780,14780,7
|
|
20240422,110100,104794680,14770,14770,14770,14770,91
|
|
20240422,110000,103450610,14760,14760,14760,14760,7
|
|
20240422,105900,103347290,14760,14760,14760,14760,5
|
|
20240422,105800,103273490,14760,14760,14760,14760,5
|
|
20240422,105700,103199690,14760,14760,14760,14760,12
|
|
20240422,105600,103022570,14760,14760,14760,14760,7
|
|
20240422,105500,102919250,14760,14760,14760,14760,7
|
|
20240422,105400,102815930,14760,14760,14760,14760,7
|
|
20240422,105300,102712610,14760,14760,14760,14760,14
|
|
20240422,105200,102505970,14750,14750,14750,14750,0
|
|
20240422,105100,102505970,14750,14750,14750,14750,19
|
|
20240422,105000,102225720,14770,14770,14770,14770,59
|
|
20240422,104900,101354290,14760,14760,14760,14760,0
|
|
20240422,104800,101354290,14760,14760,14760,14760,41
|
|
20240422,104700,100749130,14760,14760,14760,14760,0
|
|
20240422,104600,100749130,14760,14750,14760,14750,29
|
|
20240422,104500,100321150,14750,14750,14750,14750,0
|
|
20240422,104400,100321150,14750,14750,14750,14750,0
|
|
20240422,104300,100321150,14750,14750,14750,14750,19
|
|
20240422,104200,100040900,14740,14740,14740,14740,7
|
|
20240422,104100,99937720,14740,14740,14740,14740,0
|
|
20240422,104000,99937720,14740,14740,14740,14740,8
|
|
20240422,103900,99819800,14740,14740,14740,14740,396
|
|
20240422,103800,93982760,14740,14740,14740,14740,637
|
|
20240422,103700,84593380,14770,14770,14770,14770,0
|
|
20240422,103600,84593380,14770,14770,14770,14770,0
|
|
20240422,103500,84593380,14770,14780,14780,14730,827
|
|
20240422,103400,72382010,14730,14730,14730,14730,0
|
|
20240422,103300,72382010,14730,14720,14730,14720,40
|
|
20240422,103200,71792820,14710,14710,14710,14710,0
|
|
20240422,103100,71792820,14710,14710,14710,14710,0
|
|
20240422,103000,71792820,14710,14710,14710,14710,0
|
|
20240422,102900,71792820,14710,14710,14710,14710,33
|
|
20240422,102800,71307390,14700,14690,14700,14690,26
|
|
20240422,102700,70925300,14690,14700,14700,14690,22
|
|
20240422,102600,70602020,14700,14700,14700,14700,0
|
|
20240422,102500,70602020,14700,14700,14700,14700,4
|
|
20240422,102400,70543220,14700,14700,14700,14700,0
|
|
20240422,102300,70543220,14700,14710,14710,14700,14
|
|
20240422,102200,70337410,14710,14710,14710,14710,0
|
|
20240422,102100,70337410,14710,14710,14710,14710,7
|
|
20240422,102000,70234440,14710,14710,14710,14710,0
|
|
20240422,101900,70234440,14710,14710,14710,14710,7
|
|
20240422,101800,70131470,14710,14710,14710,14710,15
|
|
20240422,101700,69910820,14700,14700,14700,14700,15
|
|
20240422,101600,69690320,14710,14710,14710,14710,0
|
|
20240422,101500,69690320,14710,14700,14710,14700,26
|
|
20240422,101400,69308050,14710,14710,14710,14710,18
|
|
20240422,101300,69043270,14700,14700,14700,14700,13
|
|
20240422,101200,68852170,14710,14710,14710,14710,0
|
|
20240422,101100,68852170,14710,14710,14710,14710,22
|
|
20240422,101000,68528550,14700,14700,14700,14700,18
|
|
20240422,100900,68263950,14690,14690,14690,14690,0
|
|
20240422,100800,68263950,14690,14690,14690,14690,0
|
|
20240422,100700,68263950,14690,14700,14810,14690,102
|
|
20240422,100600,66763950,14720,14690,14720,14690,148
|
|
20240422,100500,64586240,14680,14680,14680,14680,20
|
|
20240422,100400,64292640,14700,14700,14700,14700,0
|
|
20240422,100300,64292640,14700,14690,14700,14680,22
|
|
20240422,100200,63969490,14700,14700,14700,14700,50
|
|
20240422,100100,63234490,14700,14700,14700,14700,0
|
|
20240422,100000,63234490,14700,14700,14700,14700,7
|
|
20240422,095900,63131590,14700,14700,14700,14700,0
|
|
20240422,095800,63131590,14700,14700,14700,14700,0
|
|
20240422,095700,63131590,14700,14680,14700,14680,83
|
|
20240422,095600,61912130,14680,14680,14680,14680,23
|
|
20240422,095500,61574490,14670,14690,14690,14670,19
|
|
20240422,095400,61295740,14680,14680,14680,14680,5
|
|
20240422,095300,61222340,14690,14690,14690,14690,10
|
|
20240422,095200,61075440,14690,14680,14690,14680,40
|
|
20240422,095100,60488120,14690,14690,14690,14670,41
|
|
20240422,095000,59886210,14690,14690,14690,14690,0
|
|
20240422,094900,59886210,14690,14680,14690,14680,15
|
|
20240422,094800,59666000,14690,14690,14690,14690,153
|
|
20240422,094700,57418430,14690,14690,14690,14690,12
|
|
20240422,094600,57242150,14690,14670,14690,14670,191
|
|
20240422,094500,54439700,14670,14670,14670,14670,17
|
|
20240422,094400,54190310,14660,14670,14670,14660,17
|
|
20240422,094300,53941060,14670,14670,14670,14670,16
|
|
20240422,094200,53706340,14660,14660,14660,14660,0
|
|
20240422,094100,53706340,14660,14660,14660,14660,16
|
|
20240422,094000,53471780,14660,14660,14660,14660,0
|
|
20240422,093900,53471780,14660,14660,14660,14660,19
|
|
20240422,093800,53193240,14670,14670,14670,14670,1
|
|
20240422,093700,53178570,14670,14670,14670,14670,27
|
|
20240422,093600,52782480,14670,14660,14670,14660,374
|
|
20240422,093500,47299190,14660,14660,14660,14660,75
|
|
20240422,093400,46199690,14660,14660,14660,14660,0
|
|
20240422,093300,46199690,14660,14640,14660,14640,164
|
|
20240422,093200,43798700,14630,14610,14630,14610,155
|
|
20240422,093100,41531230,14630,14650,14650,14620,899
|
|
20240422,093000,28382180,14650,14660,14660,14650,19
|
|
20240422,092900,28103790,14670,14680,14680,14670,4
|
|
20240422,092800,28045090,14680,14680,14680,14680,0
|
|
20240422,092700,28045090,14680,14710,14710,14680,184
|
|
20240422,092600,25342990,14720,14720,14720,14720,0
|
|
20240422,092500,25342990,14720,14720,14720,14720,3
|
|
20240422,092400,25298830,14730,14740,14740,14730,108
|
|
20240422,092300,23707930,14740,14780,14780,14740,703
|
|
20240422,092200,13322460,14830,14830,14830,14830,0
|
|
20240422,092100,13322460,14830,14830,14830,14830,0
|
|
20240422,092000,13322460,14830,14830,14830,14830,0
|
|
20240422,091900,13322460,14830,14830,14830,14830,0
|
|
20240422,091800,13322460,14830,14830,14830,14830,0
|
|
20240422,091700,13322460,14830,14830,14830,14830,1
|
|
20240422,091600,13307630,14840,14840,14840,14840,1
|
|
20240422,091500,13292790,14810,14790,14830,14790,487
|
|
20240422,091400,6076390,14820,14820,14820,14820,0
|
|
20240422,091300,6076390,14820,14820,14820,14820,0
|
|
20240422,091200,6076390,14820,14820,14820,14820,0
|
|
20240422,091100,6076390,14820,14820,14820,14820,0
|
|
20240422,091000,6076390,14820,14820,14820,14820,1
|
|
20240422,090900,6061570,14740,14740,14740,14740,0
|
|
20240422,090800,6061570,14740,14740,14740,14740,0
|
|
20240422,090700,6061570,14740,14740,14740,14740,10
|
|
20240422,090600,5914170,14800,14830,14830,14800,11
|
|
20240422,090500,5751340,14730,14780,14840,14710,166
|
|
20240422,090400,3303130,14730,14730,14730,14730,0
|
|
20240422,090300,3303130,14730,14730,14760,14730,85
|
|
20240422,090200,2049670,14700,14700,14700,14700,0
|
|
20240422,090100,2049670,14700,14700,14700,14700,0
|
|
20240422,090000,2049670,14700,14740,14760,14700,124
|