666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,200300,294518040,12210,12210,12210,12210,237
|
|
20240416,200200,294518040,12210,12210,12210,12210,0
|
|
20240416,200100,294518040,12210,12210,12210,12210,0
|
|
20240416,200000,294518040,12210,12210,12210,12210,0
|
|
20240416,195900,294518040,12210,12210,12210,12210,0
|
|
20240416,195800,294518040,12210,12210,12210,12210,0
|
|
20240416,195700,294518040,12210,12210,12210,12210,0
|
|
20240416,195600,294518040,12210,12210,12210,12210,0
|
|
20240416,195500,294518040,12210,12210,12210,12210,0
|
|
20240416,195400,294518040,12210,12210,12210,12210,0
|
|
20240416,195300,294518040,12210,12210,12210,12210,0
|
|
20240416,195200,294518040,12210,12210,12210,12210,0
|
|
20240416,195100,294518040,12210,12210,12210,12210,0
|
|
20240416,195000,294518040,12210,12210,12210,12210,0
|
|
20240416,194900,294518040,12210,12210,12210,12210,0
|
|
20240416,194800,294518040,12210,12210,12210,12210,0
|
|
20240416,194700,294518040,12210,12210,12210,12210,0
|
|
20240416,194600,294518040,12210,12210,12210,12210,0
|
|
20240416,194500,294518040,12210,12210,12210,12210,0
|
|
20240416,194400,294518040,12210,12210,12210,12210,0
|
|
20240416,194300,294518040,12210,12210,12210,12210,0
|
|
20240416,194200,294518040,12210,12210,12210,12210,0
|
|
20240416,194100,294518040,12210,12210,12210,12210,0
|
|
20240416,194000,294518040,12210,12210,12210,12210,0
|
|
20240416,193900,294518040,12210,12210,12210,12210,0
|
|
20240416,193800,294518040,12210,12210,12210,12210,0
|
|
20240416,193700,294518040,12210,12210,12210,12210,0
|
|
20240416,193600,294518040,12210,12210,12210,12210,0
|
|
20240416,193500,294518040,12210,12210,12210,12210,0
|
|
20240416,193400,294518040,12210,12210,12210,12210,0
|
|
20240416,193300,294518040,12210,12210,12210,12210,237
|
|
20240416,193200,294518040,12210,12210,12210,12210,0
|
|
20240416,193100,294518040,12210,12210,12210,12210,0
|
|
20240416,193000,294518040,12210,12210,12210,12210,0
|
|
20240416,192900,294518040,12210,12210,12210,12210,0
|
|
20240416,192800,294518040,12210,12210,12210,12210,0
|
|
20240416,192700,294518040,12210,12210,12210,12210,0
|
|
20240416,192600,294518040,12210,12210,12210,12210,0
|
|
20240416,192500,294518040,12210,12210,12210,12210,0
|
|
20240416,192400,294518040,12210,12210,12210,12210,0
|
|
20240416,192300,294518040,12210,12210,12210,12210,0
|
|
20240416,192200,294518040,12210,12210,12210,12210,0
|
|
20240416,192100,294518040,12210,12210,12210,12210,0
|
|
20240416,192000,294518040,12210,12210,12210,12210,0
|
|
20240416,191900,294518040,12210,12210,12210,12210,0
|
|
20240416,191800,294518040,12210,12210,12210,12210,0
|
|
20240416,191700,294518040,12210,12210,12210,12210,0
|
|
20240416,191600,294518040,12210,12210,12210,12210,0
|
|
20240416,191500,294518040,12210,12210,12210,12210,0
|
|
20240416,191400,294518040,12210,12210,12210,12210,0
|
|
20240416,191300,294518040,12210,12210,12210,12210,0
|
|
20240416,191200,294518040,12210,12210,12210,12210,0
|
|
20240416,191100,294518040,12210,12210,12210,12210,0
|
|
20240416,191000,294518040,12210,12210,12210,12210,0
|
|
20240416,190900,294518040,12210,12210,12210,12210,0
|
|
20240416,190800,294518040,12210,12210,12210,12210,0
|
|
20240416,190700,294518040,12210,12210,12210,12210,0
|
|
20240416,190600,294518040,12210,12210,12210,12210,0
|
|
20240416,190500,294518040,12210,12210,12210,12210,0
|
|
20240416,190400,294518040,12210,12210,12210,12210,0
|
|
20240416,190300,294518040,12210,12210,12210,12210,237
|
|
20240416,190200,294518040,12210,12210,12210,12210,0
|
|
20240416,190100,294518040,12210,12210,12210,12210,0
|
|
20240416,190000,294518040,12210,12210,12210,12210,0
|
|
20240416,185900,294518040,12210,12210,12210,12210,0
|
|
20240416,185800,294518040,12210,12210,12210,12210,0
|
|
20240416,185700,294518040,12210,12210,12210,12210,0
|
|
20240416,185600,294518040,12210,12210,12210,12210,0
|
|
20240416,185500,294518040,12210,12210,12210,12210,0
|
|
20240416,185400,294518040,12210,12210,12210,12210,0
|
|
20240416,185300,294518040,12210,12210,12210,12210,0
|
|
20240416,185200,294518040,12210,12210,12210,12210,0
|
|
20240416,185100,294518040,12210,12210,12210,12210,0
|
|
20240416,185000,294518040,12210,12210,12210,12210,0
|
|
20240416,184900,294518040,12210,12210,12210,12210,0
|
|
20240416,184800,294518040,12210,12210,12210,12210,0
|
|
20240416,184700,294518040,12210,12210,12210,12210,0
|
|
20240416,184600,294518040,12210,12210,12210,12210,0
|
|
20240416,184500,294518040,12210,12210,12210,12210,0
|
|
20240416,184400,294518040,12210,12210,12210,12210,0
|
|
20240416,184300,294518040,12210,12210,12210,12210,0
|
|
20240416,184200,294518040,12210,12210,12210,12210,0
|
|
20240416,184100,294518040,12210,12210,12210,12210,0
|
|
20240416,184000,294518040,12210,12210,12210,12210,0
|
|
20240416,183900,294518040,12210,12210,12210,12210,0
|
|
20240416,183800,294518040,12210,12210,12210,12210,0
|
|
20240416,183700,294518040,12210,12210,12210,12210,0
|
|
20240416,183600,294518040,12210,12210,12210,12210,0
|
|
20240416,183500,294518040,12210,12210,12210,12210,0
|
|
20240416,183400,294518040,12210,12210,12210,12210,0
|
|
20240416,183300,294518040,12210,12210,12210,12210,237
|
|
20240416,183200,294518040,12210,12210,12210,12210,0
|
|
20240416,183100,294518040,12210,12210,12210,12210,0
|
|
20240416,183000,294518040,12210,12210,12210,12210,0
|
|
20240416,182900,294518040,12210,12210,12210,12210,0
|
|
20240416,182800,294518040,12210,12210,12210,12210,0
|
|
20240416,182700,294518040,12210,12210,12210,12210,0
|
|
20240416,182600,294518040,12210,12210,12210,12210,0
|
|
20240416,182500,294518040,12210,12210,12210,12210,0
|
|
20240416,182400,294518040,12210,12210,12210,12210,0
|
|
20240416,182300,294518040,12210,12210,12210,12210,0
|
|
20240416,182200,294518040,12210,12210,12210,12210,0
|
|
20240416,182100,294518040,12210,12210,12210,12210,0
|
|
20240416,182000,294518040,12210,12210,12210,12210,0
|
|
20240416,181900,294518040,12210,12210,12210,12210,0
|
|
20240416,181800,294518040,12210,12210,12210,12210,0
|
|
20240416,181700,294518040,12210,12210,12210,12210,0
|
|
20240416,181600,294518040,12210,12210,12210,12210,0
|
|
20240416,181500,294518040,12210,12210,12210,12210,0
|
|
20240416,181400,294518040,12210,12210,12210,12210,0
|
|
20240416,181300,294518040,12210,12210,12210,12210,0
|
|
20240416,181200,294518040,12210,12210,12210,12210,0
|
|
20240416,181100,294518040,12210,12210,12210,12210,0
|
|
20240416,181000,294518040,12210,12210,12210,12210,0
|
|
20240416,180900,294518040,12210,12210,12210,12210,0
|
|
20240416,180800,294518040,12210,12210,12210,12210,0
|
|
20240416,180700,294518040,12210,12210,12210,12210,0
|
|
20240416,180600,294518040,12210,12210,12210,12210,0
|
|
20240416,180500,294518040,12210,12210,12210,12210,0
|
|
20240416,180400,294518040,12210,12210,12210,12210,0
|
|
20240416,180300,294518040,12210,12210,12210,12210,237
|
|
20240416,180200,294518040,12210,12210,12210,12210,0
|
|
20240416,180100,294518040,12210,12210,12210,12210,0
|
|
20240416,180000,294518040,12210,12210,12210,12210,0
|
|
20240416,175900,294518040,12210,12210,12210,12210,0
|
|
20240416,175800,294518040,12210,12210,12210,12210,0
|
|
20240416,175700,294518040,12210,12210,12210,12210,0
|
|
20240416,175600,294518040,12210,12210,12210,12210,0
|
|
20240416,175500,294518040,12210,12210,12210,12210,0
|
|
20240416,175400,294518040,12210,12210,12210,12210,0
|
|
20240416,175300,294518040,12210,12210,12210,12210,0
|
|
20240416,175200,294518040,12210,12210,12210,12210,0
|
|
20240416,175100,294518040,12210,12210,12210,12210,0
|
|
20240416,175000,294518040,12210,12210,12210,12210,0
|
|
20240416,174900,294518040,12210,12210,12210,12210,0
|
|
20240416,174800,294518040,12210,12210,12210,12210,0
|
|
20240416,174700,294518040,12210,12210,12210,12210,0
|
|
20240416,174600,294518040,12210,12210,12210,12210,0
|
|
20240416,174500,294518040,12210,12210,12210,12210,0
|
|
20240416,174400,294518040,12210,12210,12210,12210,0
|
|
20240416,174300,294518040,12210,12210,12210,12210,0
|
|
20240416,174200,294518040,12210,12210,12210,12210,0
|
|
20240416,174100,294518040,12210,12210,12210,12210,0
|
|
20240416,174000,294518040,12210,12210,12210,12210,0
|
|
20240416,173900,294518040,12210,12210,12210,12210,0
|
|
20240416,173800,294518040,12210,12210,12210,12210,0
|
|
20240416,173700,294518040,12210,12210,12210,12210,0
|
|
20240416,173600,294518040,12210,12210,12210,12210,0
|
|
20240416,173500,294518040,12210,12210,12210,12210,0
|
|
20240416,173400,294518040,12210,12210,12210,12210,0
|
|
20240416,173300,294518040,12210,12210,12210,12210,237
|
|
20240416,173200,294518040,12210,12210,12210,12210,0
|
|
20240416,173100,294518040,12210,12210,12210,12210,0
|
|
20240416,173000,294518040,12210,12210,12210,12210,0
|
|
20240416,172900,294518040,12210,12210,12210,12210,0
|
|
20240416,172800,294518040,12210,12210,12210,12210,0
|
|
20240416,172700,294518040,12210,12210,12210,12210,0
|
|
20240416,172600,294518040,12210,12210,12210,12210,0
|
|
20240416,172500,294518040,12210,12210,12210,12210,0
|
|
20240416,172400,294518040,12210,12210,12210,12210,0
|
|
20240416,172300,294518040,12210,12210,12210,12210,0
|
|
20240416,172200,294518040,12210,12210,12210,12210,0
|
|
20240416,172100,294518040,12210,12210,12210,12210,0
|
|
20240416,172000,294518040,12210,12210,12210,12210,0
|
|
20240416,171900,294518040,12210,12210,12210,12210,0
|
|
20240416,171800,294518040,12210,12210,12210,12210,0
|
|
20240416,171700,294518040,12210,12210,12210,12210,0
|
|
20240416,171600,294518040,12210,12210,12210,12210,0
|
|
20240416,171500,294518040,12210,12210,12210,12210,0
|
|
20240416,171400,294518040,12210,12210,12210,12210,0
|
|
20240416,171300,294518040,12210,12210,12210,12210,0
|
|
20240416,171200,294518040,12210,12210,12210,12210,0
|
|
20240416,171100,294518040,12210,12210,12210,12210,0
|
|
20240416,171000,294518040,12210,12210,12210,12210,0
|
|
20240416,170900,294518040,12210,12210,12210,12210,0
|
|
20240416,170800,294518040,12210,12210,12210,12210,0
|
|
20240416,170700,294518040,12210,12210,12210,12210,0
|
|
20240416,170600,294518040,12210,12210,12210,12210,0
|
|
20240416,170500,294518040,12210,12210,12210,12210,0
|
|
20240416,170400,294518040,12210,12210,12210,12210,0
|
|
20240416,170300,294518040,12210,12210,12210,12210,237
|
|
20240416,170200,294518040,12210,12210,12210,12210,0
|
|
20240416,170100,294518040,12210,12210,12210,12210,0
|
|
20240416,170000,294518040,12210,12210,12210,12210,0
|
|
20240416,165900,294518040,12210,12210,12210,12210,0
|
|
20240416,165800,294518040,12210,12210,12210,12210,0
|
|
20240416,165700,294518040,12210,12210,12210,12210,0
|
|
20240416,165600,294518040,12210,12210,12210,12210,0
|
|
20240416,165500,294518040,12210,12210,12210,12210,0
|
|
20240416,165400,294518040,12210,12210,12210,12210,0
|
|
20240416,165300,294518040,12210,12210,12210,12210,0
|
|
20240416,165200,294518040,12210,12210,12210,12210,0
|
|
20240416,165100,294518040,12210,12210,12210,12210,0
|
|
20240416,165000,294518040,12210,12210,12210,12210,0
|
|
20240416,164900,294518040,12210,12210,12210,12210,0
|
|
20240416,164800,294518040,12210,12210,12210,12210,0
|
|
20240416,164700,294518040,12210,12210,12210,12210,0
|
|
20240416,164600,294518040,12210,12210,12210,12210,0
|
|
20240416,164500,294518040,12210,12210,12210,12210,0
|
|
20240416,164400,294518040,12210,12210,12210,12210,0
|
|
20240416,164300,294518040,12210,12210,12210,12210,0
|
|
20240416,164200,294518040,12210,12210,12210,12210,0
|
|
20240416,164100,294518040,12210,12210,12210,12210,0
|
|
20240416,164000,294518040,12210,12210,12210,12210,0
|
|
20240416,163900,294518040,12210,12210,12210,12210,0
|
|
20240416,163800,294518040,12210,12210,12210,12210,0
|
|
20240416,163700,294518040,12210,12210,12210,12210,0
|
|
20240416,163600,294518040,12210,12210,12210,12210,0
|
|
20240416,163500,294518040,12210,12210,12210,12210,0
|
|
20240416,163400,294518040,12210,12210,12210,12210,0
|
|
20240416,163300,294518040,12210,12210,12210,12210,237
|
|
20240416,163200,294518040,12210,12210,12210,12210,0
|
|
20240416,163100,294518040,12210,12210,12210,12210,0
|
|
20240416,163000,294518040,12210,12210,12210,12210,0
|
|
20240416,162900,294518040,12210,12210,12210,12210,0
|
|
20240416,162800,294518040,12210,12210,12210,12210,0
|
|
20240416,162700,294518040,12210,12210,12210,12210,0
|
|
20240416,162600,294518040,12210,12210,12210,12210,0
|
|
20240416,162500,294518040,12210,12210,12210,12210,0
|
|
20240416,162400,294518040,12210,12210,12210,12210,0
|
|
20240416,162300,294518040,12210,12210,12210,12210,0
|
|
20240416,162200,294518040,12210,12210,12210,12210,0
|
|
20240416,162100,294518040,12210,12210,12210,12210,0
|
|
20240416,162000,294518040,12210,12210,12210,12210,0
|
|
20240416,161900,294518040,12210,12210,12210,12210,0
|
|
20240416,161800,294518040,12210,12210,12210,12210,0
|
|
20240416,161700,294518040,12210,12210,12210,12210,0
|
|
20240416,161600,294518040,12210,12210,12210,12210,0
|
|
20240416,161500,294518040,12210,12210,12210,12210,0
|
|
20240416,161400,294518040,12210,12210,12210,12210,0
|
|
20240416,161300,294518040,12210,12210,12210,12210,0
|
|
20240416,161200,294518040,12210,12210,12210,12210,0
|
|
20240416,161100,294518040,12210,12210,12210,12210,0
|
|
20240416,161000,294518040,12210,12210,12210,12210,0
|
|
20240416,160900,294518040,12210,12210,12210,12210,0
|
|
20240416,160800,294518040,12210,12210,12210,12210,0
|
|
20240416,160700,294518040,12210,12210,12210,12210,0
|
|
20240416,160600,294518040,12210,12210,12210,12210,0
|
|
20240416,160500,294518040,12210,12210,12210,12210,0
|
|
20240416,160400,294518040,12210,12210,12210,12210,0
|
|
20240416,160300,294518040,12210,12210,12210,12210,237
|
|
20240416,160200,294518040,12210,12210,12210,12210,0
|
|
20240416,160100,294518040,12210,12210,12210,12210,0
|
|
20240416,160000,294518040,12210,12210,12210,12210,0
|
|
20240416,155900,294518040,12210,12210,12210,12210,0
|
|
20240416,155800,294518040,12210,12210,12210,12210,0
|
|
20240416,155700,294518040,12210,12210,12210,12210,0
|
|
20240416,155600,294518040,12210,12210,12210,12210,0
|
|
20240416,155500,294518040,12210,12210,12210,12210,0
|
|
20240416,155400,294518040,12210,12210,12210,12210,0
|
|
20240416,155300,294518040,12210,12210,12210,12210,0
|
|
20240416,155200,294518040,12210,12210,12210,12210,0
|
|
20240416,155100,294518040,12210,12210,12210,12210,0
|
|
20240416,155000,294518040,12210,12210,12210,12210,0
|
|
20240416,154900,294518040,12210,12210,12210,12210,0
|
|
20240416,154800,294518040,12210,12210,12210,12210,0
|
|
20240416,154700,294518040,12210,12210,12210,12210,0
|
|
20240416,154600,294518040,12210,12210,12210,12210,0
|
|
20240416,154500,294518040,12210,12210,12210,12210,0
|
|
20240416,154400,294518040,12210,12210,12210,12210,0
|
|
20240416,154300,294518040,12210,12210,12210,12210,0
|
|
20240416,154200,294518040,12210,12210,12210,12210,0
|
|
20240416,154100,294518040,12210,12210,12210,12210,0
|
|
20240416,154000,294518040,12210,12210,12210,12210,0
|
|
20240416,153900,294518040,12210,12210,12210,12210,0
|
|
20240416,153800,294518040,12210,12210,12210,12210,0
|
|
20240416,153700,294518040,12210,12210,12210,12210,0
|
|
20240416,153600,294518040,12210,12210,12210,12210,0
|
|
20240416,153500,294518040,12210,12210,12210,12210,0
|
|
20240416,153400,294518040,12210,12210,12210,12210,0
|
|
20240416,153300,294518040,12210,12210,12210,12210,237
|
|
20240416,153200,294518040,12210,12210,12210,12210,0
|
|
20240416,153100,294518040,12210,12210,12210,12210,0
|
|
20240416,153000,294518040,12210,12210,12210,12210,237
|
|
20240416,152900,291624270,12230,12230,12230,12230,0
|
|
20240416,152800,291624270,12230,12230,12230,12230,0
|
|
20240416,152700,291624270,12230,12230,12230,12230,0
|
|
20240416,152600,291624270,12230,12230,12230,12230,0
|
|
20240416,152500,291624270,12230,12230,12230,12230,0
|
|
20240416,152400,291624270,12230,12230,12230,12230,0
|
|
20240416,152300,291624270,12230,12230,12230,12230,0
|
|
20240416,152200,291624270,12230,12230,12230,12230,0
|
|
20240416,152100,291624270,12230,12230,12230,12230,0
|
|
20240416,152000,291624270,12230,12230,12230,12230,0
|
|
20240416,151900,291624270,12230,12210,12230,12210,19
|
|
20240416,151800,291392260,12210,12210,12210,12210,0
|
|
20240416,151700,291392260,12210,12210,12210,12210,0
|
|
20240416,151600,291392260,12210,12210,12210,12210,6
|
|
20240416,151500,291319000,12220,12220,12220,12220,0
|
|
20240416,151400,291319000,12220,12220,12220,12220,0
|
|
20240416,151300,291319000,12220,12220,12220,12220,0
|
|
20240416,151200,291319000,12220,12220,12220,12220,1
|
|
20240416,151100,291306780,12210,12210,12210,12210,27
|
|
20240416,151000,290977110,12210,12210,12210,12210,11
|
|
20240416,150900,290842800,12210,12230,12230,12210,29
|
|
20240416,150800,290488690,12210,12230,12230,12210,56
|
|
20240416,150700,289804690,12230,12240,12240,12230,126
|
|
20240416,150600,288263700,12240,12240,12240,12240,0
|
|
20240416,150500,288263700,12240,12240,12240,12240,0
|
|
20240416,150400,288263700,12240,12240,12240,12240,0
|
|
20240416,150300,288263700,12240,12240,12240,12240,1
|
|
20240416,150200,288251460,12230,12230,12230,12230,0
|
|
20240416,150100,288251460,12230,12230,12230,12230,0
|
|
20240416,150000,288251460,12230,12240,12240,12230,20
|
|
20240416,145900,288006830,12240,12240,12240,12240,1
|
|
20240416,145800,287994590,12230,12230,12230,12230,0
|
|
20240416,145700,287994590,12230,12230,12230,12230,0
|
|
20240416,145600,287994590,12230,12230,12230,12230,0
|
|
20240416,145500,287994590,12230,12230,12230,12230,0
|
|
20240416,145400,287994590,12230,12230,12230,12230,64
|
|
20240416,145300,287211870,12230,12230,12230,12230,154
|
|
20240416,145200,285328450,12230,12230,12230,12230,0
|
|
20240416,145100,285328450,12230,12230,12230,12230,0
|
|
20240416,145000,285328450,12230,12230,12230,12230,16
|
|
20240416,144900,285132770,12270,12230,12270,12230,352
|
|
20240416,144800,280827770,12230,12230,12230,12230,0
|
|
20240416,144700,280827770,12230,12230,12230,12230,0
|
|
20240416,144600,280827770,12230,12230,12230,12230,0
|
|
20240416,144500,280827770,12230,12230,12230,12230,0
|
|
20240416,144400,280827770,12230,12230,12230,12230,0
|
|
20240416,144300,280827770,12230,12230,12230,12230,0
|
|
20240416,144200,280827770,12230,12230,12230,12230,0
|
|
20240416,144100,280827770,12230,12230,12230,12230,0
|
|
20240416,144000,280827770,12230,12230,12230,12230,0
|
|
20240416,143900,280827770,12230,12230,12230,12230,38
|
|
20240416,143800,280363030,12230,12220,12230,12220,192
|
|
20240416,143700,278015180,12210,12210,12210,12210,0
|
|
20240416,143600,278015180,12210,12210,12210,12210,67
|
|
20240416,143500,277197110,12210,12210,12210,12210,0
|
|
20240416,143400,277197110,12210,12210,12210,12210,0
|
|
20240416,143300,277197110,12210,12210,12210,12210,60
|
|
20240416,143200,276464510,12210,12210,12210,12210,128
|
|
20240416,143100,274901630,12210,12220,12220,12210,12
|
|
20240416,143000,274755040,12210,12210,12210,12210,0
|
|
20240416,142900,274755040,12210,12210,12210,12210,0
|
|
20240416,142800,274755040,12210,12210,12210,12210,0
|
|
20240416,142700,274755040,12210,12210,12210,12210,0
|
|
20240416,142600,274755040,12210,12210,12210,12210,0
|
|
20240416,142500,274755040,12210,12210,12210,12210,0
|
|
20240416,142400,274755040,12210,12210,12210,12210,0
|
|
20240416,142300,274755040,12210,12210,12210,12210,0
|
|
20240416,142200,274755040,12210,12210,12210,12210,0
|
|
20240416,142100,274755040,12210,12210,12210,12210,34
|
|
20240416,142000,274339900,12210,12210,12210,12210,25
|
|
20240416,141900,274034650,12210,12220,12220,12210,117
|
|
20240416,141800,272605980,12220,12220,12220,12220,0
|
|
20240416,141700,272605980,12220,12220,12220,12220,1
|
|
20240416,141600,272593760,12220,12220,12220,12220,0
|
|
20240416,141500,272593760,12220,12220,12220,12220,0
|
|
20240416,141400,272593760,12220,12220,12220,12220,0
|
|
20240416,141300,272593760,12220,12220,12220,12220,6
|
|
20240416,141200,272520440,12220,12210,12220,12210,121
|
|
20240416,141100,271042400,12210,12210,12210,12210,0
|
|
20240416,141000,271042400,12210,12210,12210,12210,0
|
|
20240416,140900,271042400,12210,12220,12220,12210,2
|
|
20240416,140800,271017970,12210,12210,12210,12210,0
|
|
20240416,140700,271017970,12210,12210,12210,12210,0
|
|
20240416,140600,271017970,12210,12210,12210,12210,0
|
|
20240416,140500,271017970,12210,12210,12210,12210,0
|
|
20240416,140400,271017970,12210,12210,12210,12210,0
|
|
20240416,140300,271017970,12210,12210,12210,12210,0
|
|
20240416,140200,271017970,12210,12210,12210,12210,0
|
|
20240416,140100,271017970,12210,12210,12210,12210,0
|
|
20240416,140000,271017970,12210,12210,12210,12210,4
|
|
20240416,135900,270969130,12210,12210,12210,12210,0
|
|
20240416,135800,270969130,12210,12210,12210,12210,0
|
|
20240416,135700,270969130,12210,12210,12210,12210,0
|
|
20240416,135600,270969130,12210,12210,12210,12210,1
|
|
20240416,135500,270956920,12210,12210,12210,12210,5
|
|
20240416,135400,270895870,12230,12230,12230,12230,0
|
|
20240416,135300,270895870,12230,12230,12230,12230,0
|
|
20240416,135200,270895870,12230,12230,12230,12230,8
|
|
20240416,135100,270798030,12230,12230,12230,12230,0
|
|
20240416,135000,270798030,12230,12230,12230,12230,0
|
|
20240416,134900,270798030,12230,12230,12230,12230,0
|
|
20240416,134800,270798030,12230,12230,12230,12230,0
|
|
20240416,134700,270798030,12230,12230,12230,12230,0
|
|
20240416,134600,270798030,12230,12230,12230,12230,0
|
|
20240416,134500,270798030,12230,12230,12230,12230,0
|
|
20240416,134400,270798030,12230,12220,12230,12210,592
|
|
20240416,134300,263568160,12220,12220,12220,12220,0
|
|
20240416,134200,263568160,12220,12220,12220,12220,0
|
|
20240416,134100,263568160,12220,12220,12220,12220,0
|
|
20240416,134000,263568160,12220,12220,12220,12220,28
|
|
20240416,133900,263226000,12220,12220,12220,12220,0
|
|
20240416,133800,263226000,12220,12220,12220,12220,0
|
|
20240416,133700,263226000,12220,12220,12220,12220,50
|
|
20240416,133600,262615000,12220,12220,12220,12220,0
|
|
20240416,133500,262615000,12220,12220,12220,12220,0
|
|
20240416,133400,262615000,12220,12220,12220,12220,0
|
|
20240416,133300,262615000,12220,12220,12220,12220,0
|
|
20240416,133200,262615000,12220,12220,12220,12220,0
|
|
20240416,133100,262615000,12220,12220,12220,12220,0
|
|
20240416,133000,262615000,12220,12230,12230,12220,2
|
|
20240416,132900,262590550,12220,12220,12220,12220,0
|
|
20240416,132800,262590550,12220,12220,12220,12220,2
|
|
20240416,132700,262566110,12230,12230,12230,12230,4
|
|
20240416,132600,262517190,12230,12230,12230,12230,0
|
|
20240416,132500,262517190,12230,12230,12230,12230,1
|
|
20240416,132400,262504960,12230,12250,12280,12230,11
|
|
20240416,132300,262370020,12220,12220,12220,12220,0
|
|
20240416,132200,262370020,12220,12220,12220,12220,0
|
|
20240416,132100,262370020,12220,12220,12220,12220,0
|
|
20240416,132000,262370020,12220,12220,12220,12220,0
|
|
20240416,131900,262370020,12220,12220,12220,12220,0
|
|
20240416,131800,262370020,12220,12220,12220,12220,0
|
|
20240416,131700,262370020,12220,12220,12220,12220,0
|
|
20240416,131600,262370020,12220,12220,12220,12220,0
|
|
20240416,131500,262370020,12220,12220,12220,12220,0
|
|
20240416,131400,262370020,12220,12220,12220,12220,0
|
|
20240416,131300,262370020,12220,12220,12220,12220,0
|
|
20240416,131200,262370020,12220,12220,12220,12220,0
|
|
20240416,131100,262370020,12220,12220,12220,12220,1
|
|
20240416,131000,262357800,12220,12220,12220,12220,5
|
|
20240416,130900,262296700,12220,12240,12240,12220,28
|
|
20240416,130800,261954500,12240,12240,12240,12240,1
|
|
20240416,130700,261942260,12250,12250,12250,12250,0
|
|
20240416,130600,261942260,12250,12250,12250,12250,2
|
|
20240416,130500,261917760,12220,12220,12220,12220,0
|
|
20240416,130400,261917760,12220,12220,12220,12220,0
|
|
20240416,130300,261917760,12220,12220,12220,12220,0
|
|
20240416,130200,261917760,12220,12220,12220,12220,0
|
|
20240416,130100,261917760,12220,12220,12220,12220,0
|
|
20240416,130000,261917760,12220,12220,12220,12220,1
|
|
20240416,125900,261905540,12220,12220,12220,12220,0
|
|
20240416,125800,261905540,12220,12210,12310,12210,150
|
|
20240416,125700,260071380,12200,12200,12200,12200,0
|
|
20240416,125600,260071380,12200,12200,12200,12200,0
|
|
20240416,125500,260071380,12200,12200,12200,12200,60
|
|
20240416,125400,259339380,12220,12250,12250,12220,31
|
|
20240416,125300,258960530,12220,12220,12220,12220,0
|
|
20240416,125200,258960530,12220,12220,12220,12220,2
|
|
20240416,125100,258936090,12220,12220,12220,12220,0
|
|
20240416,125000,258936090,12220,12220,12220,12220,0
|
|
20240416,124900,258936090,12220,12220,12220,12220,0
|
|
20240416,124800,258936090,12220,12220,12220,12220,0
|
|
20240416,124700,258936090,12220,12220,12220,12220,0
|
|
20240416,124600,258936090,12220,12220,12220,12220,0
|
|
20240416,124500,258936090,12220,12220,12220,12220,0
|
|
20240416,124400,258936090,12220,12220,12220,12220,0
|
|
20240416,124300,258936090,12220,12220,12220,12220,14
|
|
20240416,124200,258765010,12220,12220,12220,12220,6
|
|
20240416,124100,258691690,12220,12220,12220,12220,2
|
|
20240416,124000,258667250,12200,12200,12200,12200,0
|
|
20240416,123900,258667250,12200,12200,12200,12200,0
|
|
20240416,123800,258667250,12200,12200,12200,12200,0
|
|
20240416,123700,258667250,12200,12200,12200,12200,0
|
|
20240416,123600,258667250,12200,12200,12200,12200,0
|
|
20240416,123500,258667250,12200,12200,12200,12200,0
|
|
20240416,123400,258667250,12200,12200,12200,12200,0
|
|
20240416,123300,258667250,12200,12220,12220,12200,60
|
|
20240416,123200,257934150,12200,12200,12200,12200,0
|
|
20240416,123100,257934150,12200,12200,12200,12200,0
|
|
20240416,123000,257934150,12200,12200,12200,12200,0
|
|
20240416,122900,257934150,12200,12200,12200,12200,0
|
|
20240416,122800,257934150,12200,12200,12200,12200,0
|
|
20240416,122700,257934150,12200,12200,12200,12200,0
|
|
20240416,122600,257934150,12200,12200,12200,12200,0
|
|
20240416,122500,257934150,12200,12200,12200,12200,0
|
|
20240416,122400,257934150,12200,12200,12200,12200,10230
|
|
20240416,122300,133128150,12200,12210,12210,12200,364
|
|
20240416,122200,128685650,12210,12210,12210,12210,0
|
|
20240416,122100,128685650,12210,12210,12210,12210,0
|
|
20240416,122000,128685650,12210,12210,12210,12210,0
|
|
20240416,121900,128685650,12210,12210,12210,12210,0
|
|
20240416,121800,128685650,12210,12220,12220,12210,52
|
|
20240416,121700,128050320,12220,12220,12220,12220,30
|
|
20240416,121600,127683720,12250,12250,12250,12250,1
|
|
20240416,121500,127671470,12220,12220,12220,12220,0
|
|
20240416,121400,127671470,12220,12210,12230,12210,133
|
|
20240416,121300,126046500,12210,12210,12210,12210,0
|
|
20240416,121200,126046500,12210,12210,12210,12210,1
|
|
20240416,121100,126034290,12210,12210,12210,12210,0
|
|
20240416,121000,126034290,12210,12210,12210,12210,29
|
|
20240416,120900,125680200,12210,12210,12210,12210,0
|
|
20240416,120800,125680200,12210,12210,12210,12210,0
|
|
20240416,120700,125680200,12210,12210,12210,12210,7
|
|
20240416,120600,125594730,12210,12210,12210,12210,2
|
|
20240416,120500,125570310,12210,12210,12210,12210,0
|
|
20240416,120400,125570310,12210,12210,12210,12210,0
|
|
20240416,120300,125570310,12210,12210,12210,12210,0
|
|
20240416,120200,125570310,12210,12210,12210,12210,0
|
|
20240416,120100,125570310,12210,12210,12210,12210,0
|
|
20240416,120000,125570310,12210,12210,12210,12210,14
|
|
20240416,115900,125399370,12210,12210,12210,12210,33
|
|
20240416,115800,124996440,12210,12210,12210,12210,41
|
|
20240416,115700,124495830,12200,12200,12200,12200,35
|
|
20240416,115600,124068830,12200,12220,12220,12200,128
|
|
20240416,115500,122504720,12200,12200,12200,12200,0
|
|
20240416,115400,122504720,12200,12200,12200,12200,0
|
|
20240416,115300,122504720,12200,12200,12200,12200,0
|
|
20240416,115200,122504720,12200,12200,12200,12200,6
|
|
20240416,115100,122431520,12200,12200,12200,12200,0
|
|
20240416,115000,122431520,12200,12200,12200,12200,0
|
|
20240416,114900,122431520,12200,12200,12200,12200,0
|
|
20240416,114800,122431520,12200,12200,12200,12200,1940
|
|
20240416,114700,98763520,12200,12200,12200,12200,40
|
|
20240416,114600,98275520,12200,12200,12200,12200,0
|
|
20240416,114500,98275520,12200,12200,12200,12200,250
|
|
20240416,114400,95225520,12210,12210,12210,12210,0
|
|
20240416,114300,95225520,12210,12200,12210,12200,13
|
|
20240416,114200,95066890,12210,12210,12210,12210,47
|
|
20240416,114100,94493020,12210,12210,12210,12210,0
|
|
20240416,114000,94493020,12210,12210,12210,12210,0
|
|
20240416,113900,94493020,12210,12210,12210,12210,0
|
|
20240416,113800,94493020,12210,12210,12210,12210,0
|
|
20240416,113700,94493020,12210,12210,12210,12210,0
|
|
20240416,113600,94493020,12210,12210,12210,12210,0
|
|
20240416,113500,94493020,12210,12230,12230,12210,33
|
|
20240416,113400,94089490,12210,12210,12210,12210,23
|
|
20240416,113300,93808660,12210,12210,12210,12210,0
|
|
20240416,113200,93808660,12210,12210,12210,12210,242
|
|
20240416,113100,90853840,12210,12210,12210,12210,18
|
|
20240416,113000,90634060,12210,12210,12210,12210,0
|
|
20240416,112900,90634060,12210,12210,12210,12210,0
|
|
20240416,112800,90634060,12210,12210,12210,12210,2
|
|
20240416,112700,90609640,12210,12210,12210,12210,22
|
|
20240416,112600,90341020,12210,12210,12210,12210,0
|
|
20240416,112500,90341020,12210,12210,12210,12210,0
|
|
20240416,112400,90341020,12210,12210,12210,12210,0
|
|
20240416,112300,90341020,12210,12210,12210,12210,0
|
|
20240416,112200,90341020,12210,12210,12210,12210,0
|
|
20240416,112100,90341020,12210,12210,12210,12210,0
|
|
20240416,112000,90341020,12210,12210,12210,12210,10
|
|
20240416,111900,90218920,12210,12210,12210,12210,90
|
|
20240416,111800,89120020,12200,12200,12200,12200,200
|
|
20240416,111700,86680020,12200,12200,12200,12200,15
|
|
20240416,111600,86497020,12210,12210,12210,12210,0
|
|
20240416,111500,86497020,12210,12210,12210,12210,0
|
|
20240416,111400,86497020,12210,12210,12210,12210,0
|
|
20240416,111300,86497020,12210,12210,12210,12210,5
|
|
20240416,111200,86435970,12210,12210,12210,12210,0
|
|
20240416,111100,86435970,12210,12210,12210,12210,0
|
|
20240416,111000,86435970,12210,12210,12210,12210,0
|
|
20240416,110900,86435970,12210,12200,12210,12200,138
|
|
20240416,110800,84751370,12200,12200,12200,12200,10
|
|
20240416,110700,84629370,12230,12230,12230,12230,0
|
|
20240416,110600,84629370,12230,12230,12230,12230,1
|
|
20240416,110500,84617140,12230,12230,12230,12230,10
|
|
20240416,110400,84494840,12230,12230,12230,12230,0
|
|
20240416,110300,84494840,12230,12200,12230,12200,21
|
|
20240416,110200,84238350,12200,12200,12200,12200,0
|
|
20240416,110100,84238350,12200,12200,12200,12200,0
|
|
20240416,110000,84238350,12200,12200,12200,12200,163
|
|
20240416,105900,82249750,12200,12200,12200,12200,90
|
|
20240416,105800,81151750,12200,12200,12200,12200,0
|
|
20240416,105700,81151750,12200,12200,12200,12200,0
|
|
20240416,105600,81151750,12200,12200,12200,12200,0
|
|
20240416,105500,81151750,12200,12200,12200,12200,0
|
|
20240416,105400,81151750,12200,12200,12200,12200,0
|
|
20240416,105300,81151750,12200,12200,12200,12200,40
|
|
20240416,105200,80663750,12200,12200,12200,12200,73
|
|
20240416,105100,79773150,12200,12200,12200,12200,3
|
|
20240416,105000,79736550,12200,12200,12200,12200,150
|
|
20240416,104900,77906550,12210,12210,12210,12210,0
|
|
20240416,104800,77906550,12210,12210,12210,12210,0
|
|
20240416,104700,77906550,12210,12170,12210,12170,114
|
|
20240416,104600,76515700,12160,12150,12160,12150,81
|
|
20240416,104500,75531330,12160,12160,12160,12160,0
|
|
20240416,104400,75531330,12160,12160,12160,12160,0
|
|
20240416,104300,75531330,12160,12160,12160,12160,0
|
|
20240416,104200,75531330,12160,12160,12160,12160,0
|
|
20240416,104100,75531330,12160,12160,12160,12160,0
|
|
20240416,104000,75531330,12160,12160,12160,12160,0
|
|
20240416,103900,75531330,12160,12160,12160,12160,3
|
|
20240416,103800,75494850,12160,12160,12160,12160,8
|
|
20240416,103700,75397570,12150,12160,12160,12150,31
|
|
20240416,103600,75020800,12160,12160,12160,12160,0
|
|
20240416,103500,75020800,12160,12160,12160,12160,70
|
|
20240416,103400,74169600,12160,12160,12160,12160,0
|
|
20240416,103300,74169600,12160,12160,12160,12160,0
|
|
20240416,103200,74169600,12160,12170,12170,12160,300
|
|
20240416,103100,70521590,12160,12160,12160,12160,0
|
|
20240416,103000,70521590,12160,12160,12160,12160,0
|
|
20240416,102900,70521590,12160,12190,12190,12160,537
|
|
20240416,102800,63986570,12180,12180,12180,12180,0
|
|
20240416,102700,63986570,12180,12180,12180,12180,0
|
|
20240416,102600,63986570,12180,12180,12180,12180,0
|
|
20240416,102500,63986570,12180,12180,12180,12180,0
|
|
20240416,102400,63986570,12180,12180,12180,12180,0
|
|
20240416,102300,63986570,12180,12180,12180,12180,0
|
|
20240416,102200,63986570,12180,12180,12180,12180,0
|
|
20240416,102100,63986570,12180,12180,12180,12180,0
|
|
20240416,102000,63986570,12180,12180,12180,12180,0
|
|
20240416,101900,63986570,12180,12180,12180,12180,0
|
|
20240416,101800,63986570,12180,12180,12180,12180,0
|
|
20240416,101700,63986570,12180,12190,12190,12180,122
|
|
20240416,101600,62500600,12190,12230,12230,12190,5
|
|
20240416,101500,62439530,12220,12220,12220,12220,0
|
|
20240416,101400,62439530,12220,12220,12220,12220,0
|
|
20240416,101300,62439530,12220,12220,12220,12220,0
|
|
20240416,101200,62439530,12220,12220,12220,12220,0
|
|
20240416,101100,62439530,12220,12220,12220,12220,1
|
|
20240416,101000,62427310,12220,12220,12220,12220,0
|
|
20240416,100900,62427310,12220,12220,12220,12220,0
|
|
20240416,100800,62427310,12220,12220,12220,12220,0
|
|
20240416,100700,62427310,12220,12230,12230,12220,455
|
|
20240416,100600,56862680,12230,12230,12230,12230,0
|
|
20240416,100500,56862680,12230,12230,12230,12230,0
|
|
20240416,100400,56862680,12230,12230,12270,12230,44
|
|
20240416,100300,56324520,12230,12230,12230,12230,0
|
|
20240416,100200,56324520,12230,12230,12230,12230,167
|
|
20240416,100100,54282110,12230,12230,12230,12230,108
|
|
20240416,100000,52961270,12230,12240,12270,12230,25
|
|
20240416,095900,52655470,12240,12250,12250,12240,2
|
|
20240416,095800,52630980,12270,12250,12270,12250,43
|
|
20240416,095700,52104210,12250,12270,12270,12250,281
|
|
20240416,095600,48658240,12270,12310,12310,12270,151
|
|
20240416,095500,46805390,12310,12310,12310,12310,0
|
|
20240416,095400,46805390,12310,12310,12310,12310,1
|
|
20240416,095300,46793080,12310,12310,12310,12310,0
|
|
20240416,095200,46793080,12310,12310,12310,12310,0
|
|
20240416,095100,46793080,12310,12310,12310,12310,1
|
|
20240416,095000,46780770,12310,12310,12310,12310,4
|
|
20240416,094900,46731530,12300,12300,12300,12300,0
|
|
20240416,094800,46731530,12300,12300,12300,12300,0
|
|
20240416,094700,46731530,12300,12290,12300,12290,3
|
|
20240416,094600,46694650,12270,12280,12280,12270,65
|
|
20240416,094500,45896480,12280,12280,12280,12280,0
|
|
20240416,094400,45896480,12280,12260,12280,12260,13
|
|
20240416,094300,45736860,12240,12230,12240,12230,84
|
|
20240416,094200,44708890,12230,12230,12230,12230,1
|
|
20240416,094100,44696660,12170,12170,12170,12170,0
|
|
20240416,094000,44696660,12170,12170,12170,12170,0
|
|
20240416,093900,44696660,12170,12170,12170,12170,0
|
|
20240416,093800,44696660,12170,12170,12170,12170,0
|
|
20240416,093700,44696660,12170,12170,12170,12170,5
|
|
20240416,093600,44635810,12170,12230,12230,12170,46
|
|
20240416,093500,44075930,12230,12230,12230,12230,0
|
|
20240416,093400,44075930,12230,12230,12230,12230,0
|
|
20240416,093300,44075930,12230,12230,12230,12230,1
|
|
20240416,093200,44063700,12230,12230,12230,12230,0
|
|
20240416,093100,44063700,12230,12180,12230,12170,6
|
|
20240416,093000,43990590,12180,12200,12200,12180,52
|
|
20240416,092900,43356350,12210,12210,12210,12210,6
|
|
20240416,092800,43283090,12210,12210,12210,12210,0
|
|
20240416,092700,43283090,12210,12210,12210,12210,20
|
|
20240416,092600,43038890,12230,12220,12230,12220,158
|
|
20240416,092500,41106680,12220,12220,12220,12220,2
|
|
20240416,092400,41082240,12230,12230,12230,12230,0
|
|
20240416,092300,41082240,12230,12230,12230,12230,3
|
|
20240416,092200,41045550,12160,12230,12230,12160,35
|
|
20240416,092100,40619880,12130,12130,12130,12130,0
|
|
20240416,092000,40619880,12130,12210,12210,12120,890
|
|
20240416,091900,29788680,12210,12210,12210,12210,4
|
|
20240416,091800,29739840,12210,12210,12210,12200,617
|
|
20240416,091700,22210120,12210,12230,12230,12210,554
|
|
20240416,091600,15444230,12220,12220,12220,12220,19
|
|
20240416,091500,15212050,12210,12210,12210,12210,8
|
|
20240416,091400,15114370,12210,12210,12210,12210,154
|
|
20240416,091300,13234030,12200,12200,12200,12200,0
|
|
20240416,091200,13234030,12200,12220,12220,12200,110
|
|
20240416,091100,11889870,12220,12220,12220,12220,30
|
|
20240416,091000,11523270,12190,12190,12190,12180,61
|
|
20240416,090900,10779690,12190,12230,12230,12180,331
|
|
20240416,090800,6742120,12210,12210,12210,12210,0
|
|
20240416,090700,6742120,12210,12210,12210,12210,0
|
|
20240416,090600,6742120,12210,12210,12210,12210,0
|
|
20240416,090500,6742120,12210,12250,12250,12210,166
|
|
20240416,090400,4708970,12210,12260,12260,12210,179
|
|
20240416,090300,2516520,12250,12270,12270,12250,76
|
|
20240416,090200,1585260,12270,12270,12270,12270,3
|
|
20240416,090100,1548450,12250,12260,12260,12240,95
|
|
20240416,090000,383830,12260,12400,12400,12260,31
|