685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,202200,160451620,12610,12610,12610,12610,23
|
|
20240422,202100,160451620,12610,12610,12610,12610,0
|
|
20240422,202000,160451620,12610,12610,12610,12610,0
|
|
20240422,201900,160451620,12610,12610,12610,12610,0
|
|
20240422,201800,160451620,12610,12610,12610,12610,0
|
|
20240422,201700,160451620,12610,12610,12610,12610,0
|
|
20240422,201600,160451620,12610,12610,12610,12610,0
|
|
20240422,201500,160451620,12610,12610,12610,12610,0
|
|
20240422,201400,160451620,12610,12610,12610,12610,0
|
|
20240422,201300,160451620,12610,12610,12610,12610,0
|
|
20240422,201200,160451620,12610,12610,12610,12610,0
|
|
20240422,201100,160451620,12610,12610,12610,12610,0
|
|
20240422,201000,160451620,12610,12610,12610,12610,0
|
|
20240422,200900,160451620,12610,12610,12610,12610,0
|
|
20240422,200800,160451620,12610,12610,12610,12610,0
|
|
20240422,200700,160451620,12610,12610,12610,12610,0
|
|
20240422,200600,160451620,12610,12610,12610,12610,0
|
|
20240422,200500,160451620,12610,12610,12610,12610,0
|
|
20240422,200400,160451620,12610,12610,12610,12610,0
|
|
20240422,200300,160451620,12610,12610,12610,12610,0
|
|
20240422,200200,160451620,12610,12610,12610,12610,0
|
|
20240422,200100,160451620,12610,12610,12610,12610,0
|
|
20240422,200000,160451620,12610,12610,12610,12610,0
|
|
20240422,195900,160451620,12610,12610,12610,12610,0
|
|
20240422,195800,160451620,12610,12610,12610,12610,0
|
|
20240422,195700,160451620,12610,12610,12610,12610,0
|
|
20240422,195600,160451620,12610,12610,12610,12610,0
|
|
20240422,195500,160451620,12610,12610,12610,12610,0
|
|
20240422,195400,160451620,12610,12610,12610,12610,0
|
|
20240422,195300,160451620,12610,12610,12610,12610,0
|
|
20240422,195200,160451620,12610,12610,12610,12610,23
|
|
20240422,195100,160451620,12610,12610,12610,12610,0
|
|
20240422,195000,160451620,12610,12610,12610,12610,0
|
|
20240422,194900,160451620,12610,12610,12610,12610,0
|
|
20240422,194800,160451620,12610,12610,12610,12610,0
|
|
20240422,194700,160451620,12610,12610,12610,12610,0
|
|
20240422,194600,160451620,12610,12610,12610,12610,0
|
|
20240422,194500,160451620,12610,12610,12610,12610,0
|
|
20240422,194400,160451620,12610,12610,12610,12610,0
|
|
20240422,194300,160451620,12610,12610,12610,12610,0
|
|
20240422,194200,160451620,12610,12610,12610,12610,0
|
|
20240422,194100,160451620,12610,12610,12610,12610,0
|
|
20240422,194000,160451620,12610,12610,12610,12610,0
|
|
20240422,193900,160451620,12610,12610,12610,12610,0
|
|
20240422,193800,160451620,12610,12610,12610,12610,0
|
|
20240422,193700,160451620,12610,12610,12610,12610,0
|
|
20240422,193600,160451620,12610,12610,12610,12610,0
|
|
20240422,193500,160451620,12610,12610,12610,12610,0
|
|
20240422,193400,160451620,12610,12610,12610,12610,0
|
|
20240422,193300,160451620,12610,12610,12610,12610,0
|
|
20240422,193200,160451620,12610,12610,12610,12610,0
|
|
20240422,193100,160451620,12610,12610,12610,12610,0
|
|
20240422,193000,160451620,12610,12610,12610,12610,0
|
|
20240422,192900,160451620,12610,12610,12610,12610,0
|
|
20240422,192800,160451620,12610,12610,12610,12610,0
|
|
20240422,192700,160451620,12610,12610,12610,12610,0
|
|
20240422,192600,160451620,12610,12610,12610,12610,0
|
|
20240422,192500,160451620,12610,12610,12610,12610,0
|
|
20240422,192400,160451620,12610,12610,12610,12610,0
|
|
20240422,192300,160451620,12610,12610,12610,12610,0
|
|
20240422,192200,160451620,12610,12610,12610,12610,23
|
|
20240422,192100,160451620,12610,12610,12610,12610,0
|
|
20240422,192000,160451620,12610,12610,12610,12610,0
|
|
20240422,191900,160451620,12610,12610,12610,12610,0
|
|
20240422,191800,160451620,12610,12610,12610,12610,0
|
|
20240422,191700,160451620,12610,12610,12610,12610,0
|
|
20240422,191600,160451620,12610,12610,12610,12610,0
|
|
20240422,191500,160451620,12610,12610,12610,12610,0
|
|
20240422,191400,160451620,12610,12610,12610,12610,0
|
|
20240422,191300,160451620,12610,12610,12610,12610,0
|
|
20240422,191200,160451620,12610,12610,12610,12610,0
|
|
20240422,191100,160451620,12610,12610,12610,12610,0
|
|
20240422,191000,160451620,12610,12610,12610,12610,0
|
|
20240422,190900,160451620,12610,12610,12610,12610,0
|
|
20240422,190800,160451620,12610,12610,12610,12610,0
|
|
20240422,190700,160451620,12610,12610,12610,12610,0
|
|
20240422,190600,160451620,12610,12610,12610,12610,0
|
|
20240422,190500,160451620,12610,12610,12610,12610,0
|
|
20240422,190400,160451620,12610,12610,12610,12610,0
|
|
20240422,190300,160451620,12610,12610,12610,12610,0
|
|
20240422,190200,160451620,12610,12610,12610,12610,0
|
|
20240422,190100,160451620,12610,12610,12610,12610,0
|
|
20240422,190000,160451620,12610,12610,12610,12610,0
|
|
20240422,185900,160451620,12610,12610,12610,12610,0
|
|
20240422,185800,160451620,12610,12610,12610,12610,0
|
|
20240422,185700,160451620,12610,12610,12610,12610,0
|
|
20240422,185600,160451620,12610,12610,12610,12610,0
|
|
20240422,185500,160451620,12610,12610,12610,12610,0
|
|
20240422,185400,160451620,12610,12610,12610,12610,0
|
|
20240422,185300,160451620,12610,12610,12610,12610,0
|
|
20240422,185200,160451620,12610,12610,12610,12610,23
|
|
20240422,185100,160451620,12610,12610,12610,12610,0
|
|
20240422,185000,160451620,12610,12610,12610,12610,0
|
|
20240422,184900,160451620,12610,12610,12610,12610,0
|
|
20240422,184800,160451620,12610,12610,12610,12610,0
|
|
20240422,184700,160451620,12610,12610,12610,12610,0
|
|
20240422,184600,160451620,12610,12610,12610,12610,0
|
|
20240422,184500,160451620,12610,12610,12610,12610,0
|
|
20240422,184400,160451620,12610,12610,12610,12610,0
|
|
20240422,184300,160451620,12610,12610,12610,12610,0
|
|
20240422,184200,160451620,12610,12610,12610,12610,0
|
|
20240422,184100,160451620,12610,12610,12610,12610,0
|
|
20240422,184000,160451620,12610,12610,12610,12610,0
|
|
20240422,183900,160451620,12610,12610,12610,12610,0
|
|
20240422,183800,160451620,12610,12610,12610,12610,0
|
|
20240422,183700,160451620,12610,12610,12610,12610,0
|
|
20240422,183600,160451620,12610,12610,12610,12610,0
|
|
20240422,183500,160451620,12610,12610,12610,12610,0
|
|
20240422,183400,160451620,12610,12610,12610,12610,0
|
|
20240422,183300,160451620,12610,12610,12610,12610,0
|
|
20240422,183200,160451620,12610,12610,12610,12610,0
|
|
20240422,183100,160451620,12610,12610,12610,12610,0
|
|
20240422,183000,160451620,12610,12610,12610,12610,0
|
|
20240422,182900,160451620,12610,12610,12610,12610,0
|
|
20240422,182800,160451620,12610,12610,12610,12610,0
|
|
20240422,182700,160451620,12610,12610,12610,12610,0
|
|
20240422,182600,160451620,12610,12610,12610,12610,0
|
|
20240422,182500,160451620,12610,12610,12610,12610,0
|
|
20240422,182400,160451620,12610,12610,12610,12610,0
|
|
20240422,182300,160451620,12610,12610,12610,12610,0
|
|
20240422,182200,160451620,12610,12610,12610,12610,23
|
|
20240422,182100,160451620,12610,12610,12610,12610,0
|
|
20240422,182000,160451620,12610,12610,12610,12610,0
|
|
20240422,181900,160451620,12610,12610,12610,12610,0
|
|
20240422,181800,160451620,12610,12610,12610,12610,0
|
|
20240422,181700,160451620,12610,12610,12610,12610,0
|
|
20240422,181600,160451620,12610,12610,12610,12610,0
|
|
20240422,181500,160451620,12610,12610,12610,12610,0
|
|
20240422,181400,160451620,12610,12610,12610,12610,0
|
|
20240422,181300,160451620,12610,12610,12610,12610,0
|
|
20240422,181200,160451620,12610,12610,12610,12610,0
|
|
20240422,181100,160451620,12610,12610,12610,12610,0
|
|
20240422,181000,160451620,12610,12610,12610,12610,0
|
|
20240422,180900,160451620,12610,12610,12610,12610,0
|
|
20240422,180800,160451620,12610,12610,12610,12610,0
|
|
20240422,180700,160451620,12610,12610,12610,12610,0
|
|
20240422,180600,160451620,12610,12610,12610,12610,0
|
|
20240422,180500,160451620,12610,12610,12610,12610,0
|
|
20240422,180400,160451620,12610,12610,12610,12610,0
|
|
20240422,180300,160451620,12610,12610,12610,12610,0
|
|
20240422,180200,160451620,12610,12610,12610,12610,0
|
|
20240422,180100,160451620,12610,12610,12610,12610,0
|
|
20240422,180000,160451620,12610,12610,12610,12610,0
|
|
20240422,175900,160451620,12610,12610,12610,12610,0
|
|
20240422,175800,160451620,12610,12610,12610,12610,0
|
|
20240422,175700,160451620,12610,12610,12610,12610,0
|
|
20240422,175600,160451620,12610,12610,12610,12610,0
|
|
20240422,175500,160451620,12610,12610,12610,12610,0
|
|
20240422,175400,160451620,12610,12610,12610,12610,0
|
|
20240422,175300,160451620,12610,12610,12610,12610,0
|
|
20240422,175200,160451620,12610,12610,12610,12610,23
|
|
20240422,175100,160451620,12610,12610,12610,12610,0
|
|
20240422,175000,160451620,12610,12610,12610,12610,0
|
|
20240422,174900,160451620,12610,12610,12610,12610,0
|
|
20240422,174800,160451620,12610,12610,12610,12610,0
|
|
20240422,174700,160451620,12610,12610,12610,12610,0
|
|
20240422,174600,160451620,12610,12610,12610,12610,0
|
|
20240422,174500,160451620,12610,12610,12610,12610,0
|
|
20240422,174400,160451620,12610,12610,12610,12610,0
|
|
20240422,174300,160451620,12610,12610,12610,12610,0
|
|
20240422,174200,160451620,12610,12610,12610,12610,0
|
|
20240422,174100,160451620,12610,12610,12610,12610,0
|
|
20240422,174000,160451620,12610,12610,12610,12610,0
|
|
20240422,173900,160451620,12610,12610,12610,12610,0
|
|
20240422,173800,160451620,12610,12610,12610,12610,0
|
|
20240422,173700,160451620,12610,12610,12610,12610,0
|
|
20240422,173600,160451620,12610,12610,12610,12610,0
|
|
20240422,173500,160451620,12610,12610,12610,12610,0
|
|
20240422,173400,160451620,12610,12610,12610,12610,0
|
|
20240422,173300,160451620,12610,12610,12610,12610,0
|
|
20240422,173200,160451620,12610,12610,12610,12610,0
|
|
20240422,173100,160451620,12610,12610,12610,12610,0
|
|
20240422,173000,160451620,12610,12610,12610,12610,0
|
|
20240422,172900,160451620,12610,12610,12610,12610,0
|
|
20240422,172800,160451620,12610,12610,12610,12610,0
|
|
20240422,172700,160451620,12610,12610,12610,12610,0
|
|
20240422,172600,160451620,12610,12610,12610,12610,0
|
|
20240422,172500,160451620,12610,12610,12610,12610,0
|
|
20240422,172400,160451620,12610,12610,12610,12610,0
|
|
20240422,172300,160451620,12610,12610,12610,12610,0
|
|
20240422,172200,160451620,12610,12610,12610,12610,23
|
|
20240422,172100,160451620,12610,12610,12610,12610,0
|
|
20240422,172000,160451620,12610,12610,12610,12610,0
|
|
20240422,171900,160451620,12610,12610,12610,12610,0
|
|
20240422,171800,160451620,12610,12610,12610,12610,0
|
|
20240422,171700,160451620,12610,12610,12610,12610,0
|
|
20240422,171600,160451620,12610,12610,12610,12610,0
|
|
20240422,171500,160451620,12610,12610,12610,12610,0
|
|
20240422,171400,160451620,12610,12610,12610,12610,0
|
|
20240422,171300,160451620,12610,12610,12610,12610,0
|
|
20240422,171200,160451620,12610,12610,12610,12610,0
|
|
20240422,171100,160451620,12610,12610,12610,12610,0
|
|
20240422,171000,160451620,12610,12610,12610,12610,0
|
|
20240422,170900,160451620,12610,12610,12610,12610,0
|
|
20240422,170800,160451620,12610,12610,12610,12610,0
|
|
20240422,170700,160451620,12610,12610,12610,12610,0
|
|
20240422,170600,160451620,12610,12610,12610,12610,0
|
|
20240422,170500,160451620,12610,12610,12610,12610,0
|
|
20240422,170400,160451620,12610,12610,12610,12610,0
|
|
20240422,170300,160451620,12610,12610,12610,12610,0
|
|
20240422,170200,160451620,12610,12610,12610,12610,0
|
|
20240422,170100,160451620,12610,12610,12610,12610,0
|
|
20240422,170000,160451620,12610,12610,12610,12610,0
|
|
20240422,165900,160451620,12610,12610,12610,12610,0
|
|
20240422,165800,160451620,12610,12610,12610,12610,0
|
|
20240422,165700,160451620,12610,12610,12610,12610,0
|
|
20240422,165600,160451620,12610,12610,12610,12610,0
|
|
20240422,165500,160451620,12610,12610,12610,12610,0
|
|
20240422,165400,160451620,12610,12610,12610,12610,0
|
|
20240422,165300,160451620,12610,12610,12610,12610,0
|
|
20240422,165200,160451620,12610,12610,12610,12610,23
|
|
20240422,165100,160451620,12610,12610,12610,12610,0
|
|
20240422,165000,160451620,12610,12610,12610,12610,0
|
|
20240422,164900,160451620,12610,12610,12610,12610,0
|
|
20240422,164800,160451620,12610,12610,12610,12610,0
|
|
20240422,164700,160451620,12610,12610,12610,12610,0
|
|
20240422,164600,160451620,12610,12610,12610,12610,0
|
|
20240422,164500,160451620,12610,12610,12610,12610,0
|
|
20240422,164400,160451620,12610,12610,12610,12610,0
|
|
20240422,164300,160451620,12610,12610,12610,12610,0
|
|
20240422,164200,160451620,12610,12610,12610,12610,0
|
|
20240422,164100,160451620,12610,12610,12610,12610,0
|
|
20240422,164000,160451620,12610,12610,12610,12610,0
|
|
20240422,163900,160451620,12610,12610,12610,12610,0
|
|
20240422,163800,160451620,12610,12610,12610,12610,0
|
|
20240422,163700,160451620,12610,12610,12610,12610,0
|
|
20240422,163600,160451620,12610,12610,12610,12610,0
|
|
20240422,163500,160451620,12610,12610,12610,12610,0
|
|
20240422,163400,160451620,12610,12610,12610,12610,0
|
|
20240422,163300,160451620,12610,12610,12610,12610,0
|
|
20240422,163200,160451620,12610,12610,12610,12610,0
|
|
20240422,163100,160451620,12610,12610,12610,12610,0
|
|
20240422,163000,160451620,12610,12610,12610,12610,0
|
|
20240422,162900,160451620,12610,12610,12610,12610,0
|
|
20240422,162800,160451620,12610,12610,12610,12610,0
|
|
20240422,162700,160451620,12610,12610,12610,12610,0
|
|
20240422,162600,160451620,12610,12610,12610,12610,0
|
|
20240422,162500,160451620,12610,12610,12610,12610,0
|
|
20240422,162400,160451620,12610,12610,12610,12610,0
|
|
20240422,162300,160451620,12610,12610,12610,12610,0
|
|
20240422,162200,160451620,12610,12610,12610,12610,23
|
|
20240422,162100,160451620,12610,12610,12610,12610,0
|
|
20240422,162000,160451620,12610,12610,12610,12610,0
|
|
20240422,161900,160451620,12610,12610,12610,12610,0
|
|
20240422,161800,160451620,12610,12610,12610,12610,0
|
|
20240422,161700,160451620,12610,12610,12610,12610,0
|
|
20240422,161600,160451620,12610,12610,12610,12610,0
|
|
20240422,161500,160451620,12610,12610,12610,12610,0
|
|
20240422,161400,160451620,12610,12610,12610,12610,0
|
|
20240422,161300,160451620,12610,12610,12610,12610,0
|
|
20240422,161200,160451620,12610,12610,12610,12610,0
|
|
20240422,161100,160451620,12610,12610,12610,12610,0
|
|
20240422,161000,160451620,12610,12610,12610,12610,0
|
|
20240422,160900,160451620,12610,12610,12610,12610,0
|
|
20240422,160800,160451620,12610,12610,12610,12610,0
|
|
20240422,160700,160451620,12610,12610,12610,12610,0
|
|
20240422,160600,160451620,12610,12610,12610,12610,0
|
|
20240422,160500,160451620,12610,12610,12610,12610,0
|
|
20240422,160400,160451620,12610,12610,12610,12610,0
|
|
20240422,160300,160451620,12610,12610,12610,12610,0
|
|
20240422,160200,160451620,12610,12610,12610,12610,0
|
|
20240422,160100,160451620,12610,12610,12610,12610,0
|
|
20240422,160000,160451620,12610,12610,12610,12610,0
|
|
20240422,155900,160451620,12610,12610,12610,12610,0
|
|
20240422,155800,160451620,12610,12610,12610,12610,0
|
|
20240422,155700,160451620,12610,12610,12610,12610,0
|
|
20240422,155600,160451620,12610,12610,12610,12610,0
|
|
20240422,155500,160451620,12610,12610,12610,12610,0
|
|
20240422,155400,160451620,12610,12610,12610,12610,0
|
|
20240422,155300,160451620,12610,12610,12610,12610,0
|
|
20240422,155200,160451620,12610,12610,12610,12610,23
|
|
20240422,155100,160451620,12610,12610,12610,12610,0
|
|
20240422,155000,160451620,12610,12610,12610,12610,0
|
|
20240422,154900,160451620,12610,12610,12610,12610,0
|
|
20240422,154800,160451620,12610,12610,12610,12610,0
|
|
20240422,154700,160451620,12610,12610,12610,12610,0
|
|
20240422,154600,160451620,12610,12610,12610,12610,0
|
|
20240422,154500,160451620,12610,12610,12610,12610,0
|
|
20240422,154400,160451620,12610,12610,12610,12610,0
|
|
20240422,154300,160451620,12610,12610,12610,12610,0
|
|
20240422,154200,160451620,12610,12610,12610,12610,0
|
|
20240422,154100,160451620,12610,12610,12610,12610,0
|
|
20240422,154000,160451620,12610,12610,12610,12610,0
|
|
20240422,153900,160451620,12610,12610,12610,12610,0
|
|
20240422,153800,160451620,12610,12610,12610,12610,0
|
|
20240422,153700,160451620,12610,12610,12610,12610,0
|
|
20240422,153600,160451620,12610,12610,12610,12610,0
|
|
20240422,153500,160451620,12610,12610,12610,12610,0
|
|
20240422,153400,160451620,12610,12610,12610,12610,0
|
|
20240422,153300,160451620,12610,12610,12610,12610,0
|
|
20240422,153200,160451620,12610,12610,12610,12610,0
|
|
20240422,153100,160451620,12610,12610,12610,12610,0
|
|
20240422,153000,160451620,12610,12610,12610,12610,23
|
|
20240422,152900,160161590,12610,12610,12610,12610,0
|
|
20240422,152800,160161590,12610,12610,12610,12610,0
|
|
20240422,152700,160161590,12610,12610,12610,12610,0
|
|
20240422,152600,160161590,12610,12610,12610,12610,0
|
|
20240422,152500,160161590,12610,12610,12610,12610,0
|
|
20240422,152400,160161590,12610,12610,12610,12610,0
|
|
20240422,152300,160161590,12610,12610,12610,12610,0
|
|
20240422,152200,160161590,12610,12610,12610,12610,0
|
|
20240422,152100,160161590,12610,12610,12610,12610,0
|
|
20240422,152000,160161590,12610,12610,12610,12610,0
|
|
20240422,151900,160161590,12610,12520,12610,12520,100
|
|
20240422,151800,158907070,12520,12530,12530,12520,56
|
|
20240422,151700,158205450,12530,12530,12530,12530,8
|
|
20240422,151600,158105210,12530,12530,12530,12530,1
|
|
20240422,151500,158092680,12520,12520,12520,12520,7
|
|
20240422,151400,158005040,12530,12530,12530,12530,0
|
|
20240422,151300,158005040,12530,12530,12530,12530,1
|
|
20240422,151200,157992510,12540,12540,12540,12540,0
|
|
20240422,151100,157992510,12540,12480,12540,12480,32
|
|
20240422,151000,157592120,12480,12460,12480,12460,33
|
|
20240422,150900,157180560,12460,12460,12460,12460,0
|
|
20240422,150800,157180560,12460,12460,12460,12460,0
|
|
20240422,150700,157180560,12460,12460,12460,12460,0
|
|
20240422,150600,157180560,12460,12460,12460,12460,0
|
|
20240422,150500,157180560,12460,12470,12470,12460,19
|
|
20240422,150400,156943640,12460,12460,12460,12460,0
|
|
20240422,150300,156943640,12460,12460,12460,12460,0
|
|
20240422,150200,156943640,12460,12460,12460,12460,14
|
|
20240422,150100,156769200,12460,12460,12460,12460,10
|
|
20240422,150000,156644600,12460,12460,12460,12460,0
|
|
20240422,145900,156644600,12460,12460,12460,12460,0
|
|
20240422,145800,156644600,12460,12460,12460,12460,0
|
|
20240422,145700,156644600,12460,12460,12460,12460,15
|
|
20240422,145600,156457700,12440,12440,12440,12440,0
|
|
20240422,145500,156457700,12440,12440,12440,12440,77
|
|
20240422,145400,155499820,12440,12440,12440,12440,0
|
|
20240422,145300,155499820,12440,12440,12440,12440,0
|
|
20240422,145200,155499820,12440,12440,12440,12440,0
|
|
20240422,145100,155499820,12440,12440,12440,12440,0
|
|
20240422,145000,155499820,12440,12440,12440,12440,0
|
|
20240422,144900,155499820,12440,12440,12440,12440,0
|
|
20240422,144800,155499820,12440,12440,12440,12440,18
|
|
20240422,144700,155275900,12430,12430,12430,12430,0
|
|
20240422,144600,155275900,12430,12430,12430,12430,100
|
|
20240422,144500,154032900,12430,12430,12430,12430,0
|
|
20240422,144400,154032900,12430,12430,12430,12430,50
|
|
20240422,144300,153411400,12430,12430,12430,12430,30
|
|
20240422,144200,153038500,12430,12430,12430,12430,14
|
|
20240422,144100,152864480,12430,12430,12430,12430,10
|
|
20240422,144000,152740180,12440,12430,12440,12420,19
|
|
20240422,143900,152504170,12440,12440,12440,12430,187
|
|
20240422,143800,150177940,12440,12460,12460,12440,164
|
|
20240422,143700,148136370,12480,12480,12480,12480,0
|
|
20240422,143600,148136370,12480,12480,12480,12480,0
|
|
20240422,143500,148136370,12480,12480,12480,12480,8
|
|
20240422,143400,148036530,12460,12460,12460,12460,0
|
|
20240422,143300,148036530,12460,12460,12460,12460,0
|
|
20240422,143200,148036530,12460,12460,12460,12460,0
|
|
20240422,143100,148036530,12460,12460,12460,12460,0
|
|
20240422,143000,148036530,12460,12460,12460,12460,0
|
|
20240422,142900,148036530,12460,12460,12460,12460,0
|
|
20240422,142800,148036530,12460,12460,12460,12460,0
|
|
20240422,142700,148036530,12460,12460,12460,12460,0
|
|
20240422,142600,148036530,12460,12460,12460,12460,0
|
|
20240422,142500,148036530,12460,12460,12460,12460,0
|
|
20240422,142400,148036530,12460,12460,12460,12460,0
|
|
20240422,142300,148036530,12460,12460,12460,12460,0
|
|
20240422,142200,148036530,12460,12470,12470,12460,20
|
|
20240422,142100,147787140,12460,12460,12460,12460,0
|
|
20240422,142000,147787140,12460,12460,12460,12460,0
|
|
20240422,141900,147787140,12460,12460,12460,12460,0
|
|
20240422,141800,147787140,12460,12460,12460,12460,1
|
|
20240422,141700,147774680,12460,12460,12460,12460,0
|
|
20240422,141600,147774680,12460,12460,12460,12460,1
|
|
20240422,141500,147762220,12460,12460,12460,12460,0
|
|
20240422,141400,147762220,12460,12460,12460,12460,3
|
|
20240422,141300,147724840,12460,12460,12460,12460,22
|
|
20240422,141200,147450720,12460,12460,12460,12460,0
|
|
20240422,141100,147450720,12460,12460,12460,12460,0
|
|
20240422,141000,147450720,12460,12470,12470,12460,135
|
|
20240422,140900,145767340,12470,12480,12480,12470,39
|
|
20240422,140800,145280990,12480,12510,12510,12480,371
|
|
20240422,140700,140644760,12510,12510,12510,12510,0
|
|
20240422,140600,140644760,12510,12510,12510,12510,1
|
|
20240422,140500,140632250,12520,12520,12520,12520,0
|
|
20240422,140400,140632250,12520,12520,12520,12520,23
|
|
20240422,140300,140344290,12520,12520,12520,12520,5
|
|
20240422,140200,140281690,12520,12510,12520,12490,17
|
|
20240422,140100,140068890,12490,12490,12490,12490,0
|
|
20240422,140000,140068890,12490,12490,12490,12490,0
|
|
20240422,135900,140068890,12490,12490,12490,12490,0
|
|
20240422,135800,140068890,12490,12490,12490,12490,0
|
|
20240422,135700,140068890,12490,12490,12490,12490,0
|
|
20240422,135600,140068890,12490,12490,12490,12490,0
|
|
20240422,135500,140068890,12490,12490,12490,12490,0
|
|
20240422,135400,140068890,12490,12490,12490,12490,0
|
|
20240422,135300,140068890,12490,12490,12490,12490,0
|
|
20240422,135200,140068890,12490,12490,12490,12490,0
|
|
20240422,135100,140068890,12490,12490,12490,12490,0
|
|
20240422,135000,140068890,12490,12490,12490,12490,40
|
|
20240422,134900,139569290,12490,12490,12490,12490,0
|
|
20240422,134800,139569290,12490,12490,12490,12490,0
|
|
20240422,134700,139569290,12490,12490,12490,12490,0
|
|
20240422,134600,139569290,12490,12500,12500,12490,153
|
|
20240422,134500,137657660,12510,12510,12510,12510,1
|
|
20240422,134400,137645150,12510,12500,12510,12500,5
|
|
20240422,134300,137582640,12490,12490,12490,12490,0
|
|
20240422,134200,137582640,12490,12490,12490,12490,24
|
|
20240422,134100,137282880,12490,12490,12490,12490,17
|
|
20240422,134000,137070550,12490,12490,12490,12490,17
|
|
20240422,133900,136858220,12460,12480,12480,12460,2
|
|
20240422,133800,136833280,12470,12470,12470,12470,0
|
|
20240422,133700,136833280,12470,12470,12470,12470,0
|
|
20240422,133600,136833280,12470,12470,12470,12470,0
|
|
20240422,133500,136833280,12470,12470,12470,12470,9
|
|
20240422,133400,136721050,12470,12460,12470,12460,3
|
|
20240422,133300,136683660,12450,12450,12450,12450,0
|
|
20240422,133200,136683660,12450,12450,12450,12450,1
|
|
20240422,133100,136671210,12460,12460,12460,12460,0
|
|
20240422,133000,136671210,12460,12460,12460,12460,1
|
|
20240422,132900,136658750,12440,12440,12440,12440,0
|
|
20240422,132800,136658750,12440,12440,12440,12440,8
|
|
20240422,132700,136559230,12430,12430,12430,12430,0
|
|
20240422,132600,136559230,12430,12430,12430,12430,0
|
|
20240422,132500,136559230,12430,12430,12430,12430,8
|
|
20240422,132400,136459790,12430,12440,12440,12430,6
|
|
20240422,132300,136385180,12450,12450,12450,12450,5
|
|
20240422,132200,136322930,12450,12450,12450,12450,0
|
|
20240422,132100,136322930,12450,12450,12450,12450,27
|
|
20240422,132000,135986780,12450,12450,12450,12450,0
|
|
20240422,131900,135986780,12450,12450,12450,12450,0
|
|
20240422,131800,135986780,12450,12450,12450,12450,0
|
|
20240422,131700,135986780,12450,12450,12450,12450,7
|
|
20240422,131600,135899630,12450,12450,12450,12450,36
|
|
20240422,131500,135451430,12440,12440,12440,12440,0
|
|
20240422,131400,135451430,12440,12440,12440,12440,20
|
|
20240422,131300,135202630,12440,12440,12440,12440,2
|
|
20240422,131200,135177750,12450,12450,12450,12450,0
|
|
20240422,131100,135177750,12450,12450,12450,12450,0
|
|
20240422,131000,135177750,12450,12400,12450,12390,82
|
|
20240422,130900,134161700,12400,12400,12400,12400,0
|
|
20240422,130800,134161700,12400,12400,12400,12400,6
|
|
20240422,130700,134087300,12390,12400,12400,12390,249
|
|
20240422,130600,131002010,12390,12390,12390,12390,0
|
|
20240422,130500,131002010,12390,12420,12420,12390,909
|
|
20240422,130400,119731510,12410,12440,12440,12410,146
|
|
20240422,130300,117918610,12440,12440,12440,12440,0
|
|
20240422,130200,117918610,12440,12450,12450,12440,3
|
|
20240422,130100,117881270,12470,12470,12470,12470,1
|
|
20240422,130000,117868800,12470,12470,12470,12470,0
|
|
20240422,125900,117868800,12470,12470,12470,12470,0
|
|
20240422,125800,117868800,12470,12470,12470,12470,17
|
|
20240422,125700,117656810,12400,12400,12400,12400,0
|
|
20240422,125600,117656810,12400,12400,12400,12400,0
|
|
20240422,125500,117656810,12400,12400,12400,12400,0
|
|
20240422,125400,117656810,12400,12400,12400,12400,0
|
|
20240422,125300,117656810,12400,12400,12400,12400,0
|
|
20240422,125200,117656810,12400,12400,12400,12400,0
|
|
20240422,125100,117656810,12400,12400,12400,12400,0
|
|
20240422,125000,117656810,12400,12490,12490,12400,1200
|
|
20240422,124900,102753180,12490,12490,12490,12490,0
|
|
20240422,124800,102753180,12490,12490,12490,12490,0
|
|
20240422,124700,102753180,12490,12490,12490,12490,0
|
|
20240422,124600,102753180,12490,12490,12490,12490,0
|
|
20240422,124500,102753180,12490,12490,12490,12490,0
|
|
20240422,124400,102753180,12490,12490,12490,12490,0
|
|
20240422,124300,102753180,12490,12490,12490,12490,0
|
|
20240422,124200,102753180,12490,12490,12490,12490,1
|
|
20240422,124100,102740690,12500,12500,12500,12500,74
|
|
20240422,124000,101815690,12500,12500,12500,12500,0
|
|
20240422,123900,101815690,12500,12500,12500,12500,0
|
|
20240422,123800,101815690,12500,12500,12500,12500,0
|
|
20240422,123700,101815690,12500,12500,12500,12500,0
|
|
20240422,123600,101815690,12500,12500,12500,12500,0
|
|
20240422,123500,101815690,12500,12500,12500,12500,0
|
|
20240422,123400,101815690,12500,12500,12500,12500,0
|
|
20240422,123300,101815690,12500,12500,12500,12500,0
|
|
20240422,123200,101815690,12500,12510,12510,12500,2
|
|
20240422,123100,101790680,12510,12510,12510,12510,38
|
|
20240422,123000,101315300,12620,12620,12620,12620,0
|
|
20240422,122900,101315300,12620,12620,12620,12620,0
|
|
20240422,122800,101315300,12620,12560,12620,12560,40
|
|
20240422,122700,100812130,12560,12560,12560,12560,0
|
|
20240422,122600,100812130,12560,12560,12560,12560,0
|
|
20240422,122500,100812130,12560,12550,12560,12550,17
|
|
20240422,122400,100598740,12550,12550,12550,12550,0
|
|
20240422,122300,100598740,12550,12480,12550,12480,50
|
|
20240422,122200,99974440,12480,12480,12480,12480,0
|
|
20240422,122100,99974440,12480,12480,12480,12480,0
|
|
20240422,122000,99974440,12480,12480,12480,12480,0
|
|
20240422,121900,99974440,12480,12480,12480,12480,0
|
|
20240422,121800,99974440,12480,12480,12480,12480,0
|
|
20240422,121700,99974440,12480,12470,12480,12470,17
|
|
20240422,121600,99762380,12470,12470,12470,12470,0
|
|
20240422,121500,99762380,12470,12470,12470,12470,1
|
|
20240422,121400,99749910,12470,12470,12470,12470,0
|
|
20240422,121300,99749910,12470,12470,12470,12470,0
|
|
20240422,121200,99749910,12470,12470,12470,12470,0
|
|
20240422,121100,99749910,12470,12470,12470,12470,0
|
|
20240422,121000,99749910,12470,12470,12470,12470,0
|
|
20240422,120900,99749910,12470,12430,12470,12420,51
|
|
20240422,120800,99116350,12420,12430,12430,12420,9
|
|
20240422,120700,99004540,12420,12420,12420,12420,0
|
|
20240422,120600,99004540,12420,12420,12420,12420,0
|
|
20240422,120500,99004540,12420,12420,12420,12420,0
|
|
20240422,120400,99004540,12420,12470,12470,12420,1156
|
|
20240422,120300,84633360,12480,12480,12480,12480,37
|
|
20240422,120200,84171600,12490,12490,12490,12490,0
|
|
20240422,120100,84171600,12490,12490,12490,12490,0
|
|
20240422,120000,84171600,12490,12490,12490,12490,0
|
|
20240422,115900,84171600,12490,12490,12490,12490,0
|
|
20240422,115800,84171600,12490,12490,12490,12490,1
|
|
20240422,115700,84159110,12480,12480,12480,12480,0
|
|
20240422,115600,84159110,12480,12480,12480,12480,0
|
|
20240422,115500,84159110,12480,12480,12480,12480,0
|
|
20240422,115400,84159110,12480,12480,12480,12480,0
|
|
20240422,115300,84159110,12480,12480,12480,12480,0
|
|
20240422,115200,84159110,12480,12480,12480,12480,0
|
|
20240422,115100,84159110,12480,12480,12480,12480,2
|
|
20240422,115000,84134150,12480,12480,12480,12480,0
|
|
20240422,114900,84134150,12480,12490,12490,12480,135
|
|
20240422,114800,82448670,12500,12500,12500,12500,1
|
|
20240422,114700,82436170,12500,12500,12500,12500,1
|
|
20240422,114600,82423670,12500,12500,12500,12500,0
|
|
20240422,114500,82423670,12500,12500,12500,12500,0
|
|
20240422,114400,82423670,12500,12500,12500,12500,1
|
|
20240422,114300,82411170,12500,12500,12500,12500,2
|
|
20240422,114200,82386170,12500,12500,12500,12500,1
|
|
20240422,114100,82373670,12500,12500,12500,12500,5
|
|
20240422,114000,82311170,12500,12500,12500,12500,11
|
|
20240422,113900,82173670,12500,12500,12500,12500,3
|
|
20240422,113800,82136170,12500,12500,12500,12500,2
|
|
20240422,113700,82111170,12500,12500,12500,12500,19
|
|
20240422,113600,81873670,12480,12480,12480,12480,0
|
|
20240422,113500,81873670,12480,12480,12480,12480,0
|
|
20240422,113400,81873670,12480,12480,12480,12480,2
|
|
20240422,113300,81848710,12480,12480,12480,12480,0
|
|
20240422,113200,81848710,12480,12480,12480,12480,0
|
|
20240422,113100,81848710,12480,12480,12480,12480,0
|
|
20240422,113000,81848710,12480,12480,12480,12480,0
|
|
20240422,112900,81848710,12480,12480,12480,12480,0
|
|
20240422,112800,81848710,12480,12480,12480,12480,0
|
|
20240422,112700,81848710,12480,12500,12500,12480,257
|
|
20240422,112600,78641150,12500,12500,12500,12500,0
|
|
20240422,112500,78641150,12500,12450,12500,12450,22
|
|
20240422,112400,78366440,12430,12430,12430,12430,0
|
|
20240422,112300,78366440,12430,12430,12430,12430,0
|
|
20240422,112200,78366440,12430,12430,12430,12430,0
|
|
20240422,112100,78366440,12430,12430,12430,12430,0
|
|
20240422,112000,78366440,12430,12430,12430,12430,0
|
|
20240422,111900,78366440,12430,12430,12430,12430,0
|
|
20240422,111800,78366440,12430,12430,12430,12430,0
|
|
20240422,111700,78366440,12430,12430,12430,12430,0
|
|
20240422,111600,78366440,12430,12430,12430,12430,0
|
|
20240422,111500,78366440,12430,12430,12430,12430,0
|
|
20240422,111400,78366440,12430,12430,12430,12430,27
|
|
20240422,111300,78030830,12450,12450,12450,12450,1
|
|
20240422,111200,78018380,12440,12450,12450,12440,53
|
|
20240422,111100,77358650,12450,12450,12450,12450,0
|
|
20240422,111000,77358650,12450,12450,12450,12450,0
|
|
20240422,110900,77358650,12450,12450,12450,12450,0
|
|
20240422,110800,77358650,12450,12480,12480,12450,928
|
|
20240422,110700,65788780,12490,12490,12490,12490,0
|
|
20240422,110600,65788780,12490,12490,12490,12490,0
|
|
20240422,110500,65788780,12490,12500,12500,12490,56
|
|
20240422,110400,65089320,12500,12510,12510,12500,36
|
|
20240422,110300,64639120,12520,12520,12520,12520,1
|
|
20240422,110200,64626600,12500,12500,12500,12500,0
|
|
20240422,110100,64626600,12500,12500,12500,12500,0
|
|
20240422,110000,64626600,12500,12500,12500,12500,0
|
|
20240422,105900,64626600,12500,12500,12500,12500,0
|
|
20240422,105800,64626600,12500,12500,12500,12500,0
|
|
20240422,105700,64626600,12500,12500,12500,12500,0
|
|
20240422,105600,64626600,12500,12500,12500,12500,0
|
|
20240422,105500,64626600,12500,12500,12500,12500,0
|
|
20240422,105400,64626600,12500,12500,12500,12500,0
|
|
20240422,105300,64626600,12500,12500,12500,12500,0
|
|
20240422,105200,64626600,12500,12500,12500,12500,0
|
|
20240422,105100,64626600,12500,12500,12500,12500,0
|
|
20240422,105000,64626600,12500,12500,12500,12500,119
|
|
20240422,104900,63139100,12510,12510,12510,12510,0
|
|
20240422,104800,63139100,12510,12510,12510,12510,0
|
|
20240422,104700,63139100,12510,12500,12510,12500,32
|
|
20240422,104600,62739020,12500,12500,12500,12500,0
|
|
20240422,104500,62739020,12500,12500,12500,12500,19
|
|
20240422,104400,62501520,12500,12500,12500,12500,1
|
|
20240422,104300,62489020,12500,12500,12500,12500,0
|
|
20240422,104200,62489020,12500,12500,12500,12500,1
|
|
20240422,104100,62476520,12500,12500,12500,12500,10
|
|
20240422,104000,62351520,12500,12500,12500,12500,10
|
|
20240422,103900,62226520,12500,12500,12500,12500,0
|
|
20240422,103800,62226520,12500,12500,12500,12500,300
|
|
20240422,103700,58476520,12480,12480,12480,12480,0
|
|
20240422,103600,58476520,12480,12480,12480,12480,0
|
|
20240422,103500,58476520,12480,12480,12480,12480,0
|
|
20240422,103400,58476520,12480,12480,12480,12480,0
|
|
20240422,103300,58476520,12480,12480,12480,12480,0
|
|
20240422,103200,58476520,12480,12480,12480,12480,0
|
|
20240422,103100,58476520,12480,12480,12480,12480,4
|
|
20240422,103000,58426600,12480,12500,12500,12480,244
|
|
20240422,102900,55379980,12500,12500,12500,12500,0
|
|
20240422,102800,55379980,12500,12500,12500,12500,0
|
|
20240422,102700,55379980,12500,12510,12510,12500,21
|
|
20240422,102600,55117280,12510,12510,12510,12510,80
|
|
20240422,102500,54116480,12510,12520,12520,12510,114
|
|
20240422,102400,52689310,12530,12540,12540,12530,64
|
|
20240422,102300,51887370,12550,12550,12550,12550,2
|
|
20240422,102200,51862270,12550,12560,12560,12550,19
|
|
20240422,102100,51623640,12620,12620,12620,12620,0
|
|
20240422,102000,51623640,12620,12620,12620,12620,0
|
|
20240422,101900,51623640,12620,12620,12620,12620,0
|
|
20240422,101800,51623640,12620,12620,12620,12620,0
|
|
20240422,101700,51623640,12620,12620,12620,12620,0
|
|
20240422,101600,51623640,12620,12620,12620,12620,0
|
|
20240422,101500,51623640,12620,12620,12620,12620,0
|
|
20240422,101400,51623640,12620,12620,12620,12540,439
|
|
20240422,101300,46114080,12620,12620,12620,12620,0
|
|
20240422,101200,46114080,12620,12620,12620,12620,0
|
|
20240422,101100,46114080,12620,12620,12620,12620,0
|
|
20240422,101000,46114080,12620,12620,12620,12620,0
|
|
20240422,100900,46114080,12620,12620,12620,12620,0
|
|
20240422,100800,46114080,12620,12620,12620,12620,0
|
|
20240422,100700,46114080,12620,12620,12620,12620,3
|
|
20240422,100600,46076220,12620,12620,12620,12620,66
|
|
20240422,100500,45243300,12620,12620,12620,12620,1
|
|
20240422,100400,45230680,12620,12620,12620,12620,0
|
|
20240422,100300,45230680,12620,12620,12620,12620,1
|
|
20240422,100200,45218060,12620,12620,12620,12620,2
|
|
20240422,100100,45192820,12620,12620,12620,12620,0
|
|
20240422,100000,45192820,12620,12620,12620,12620,17
|
|
20240422,095900,44978280,12620,12620,12620,12620,0
|
|
20240422,095800,44978280,12620,12620,12620,12620,0
|
|
20240422,095700,44978280,12620,12620,12620,12620,7
|
|
20240422,095600,44889940,12620,12620,12620,12620,0
|
|
20240422,095500,44889940,12620,12620,12620,12620,7
|
|
20240422,095400,44801600,12630,12630,12630,12630,4
|
|
20240422,095300,44751080,12510,12520,12520,12510,15
|
|
20240422,095200,44563410,12650,12650,12650,12650,1
|
|
20240422,095100,44550760,12650,12650,12650,12650,1
|
|
20240422,095000,44538110,12650,12650,12650,12650,0
|
|
20240422,094900,44538110,12650,12530,12670,12530,1482
|
|
20240422,094800,25950110,12530,12530,12530,12530,14
|
|
20240422,094700,25774690,12530,12530,12530,12530,0
|
|
20240422,094600,25774690,12530,12530,12530,12530,5
|
|
20240422,094500,25712040,12500,12500,12500,12500,31
|
|
20240422,094400,25324540,12510,12540,12540,12510,213
|
|
20240422,094300,22657790,12550,12570,12570,12550,60
|
|
20240422,094200,21904500,12580,12580,12580,12580,0
|
|
20240422,094100,21904500,12580,12580,12580,12580,52
|
|
20240422,094000,21250340,12580,12580,12580,12580,49
|
|
20240422,093900,20633920,12580,12590,12590,12580,81
|
|
20240422,093800,19614340,12710,12710,12710,12710,0
|
|
20240422,093700,19614340,12710,12720,12720,12710,57
|
|
20240422,093600,18889310,12730,12730,12730,12730,0
|
|
20240422,093500,18889310,12730,12600,12730,12600,402
|
|
20240422,093400,13772670,12600,12600,12600,12600,1
|
|
20240422,093300,13760070,12540,12540,12540,12540,10
|
|
20240422,093200,13634670,12580,12580,12580,12580,0
|
|
20240422,093100,13634670,12580,12580,12580,12580,0
|
|
20240422,093000,13634670,12580,12580,12580,12580,0
|
|
20240422,092900,13634670,12580,12590,12590,12580,12
|
|
20240422,092800,13483610,12600,12600,12600,12600,1
|
|
20240422,092700,13471010,12600,12600,12600,12600,2
|
|
20240422,092600,13445810,12600,12610,12610,12600,9
|
|
20240422,092500,13332350,12670,12670,12670,12670,1
|
|
20240422,092400,13319680,12610,12610,12610,12610,0
|
|
20240422,092300,13319680,12610,12660,12660,12610,106
|
|
20240422,092200,11982670,12660,12660,12660,12660,23
|
|
20240422,092100,11691490,12660,12660,12660,12660,6
|
|
20240422,092000,11615530,12610,12610,12610,12610,0
|
|
20240422,091900,11615530,12610,12610,12610,12610,1
|
|
20240422,091800,11602920,12610,12610,12610,12610,0
|
|
20240422,091700,11602920,12610,12610,12610,12610,1
|
|
20240422,091600,11590310,12670,12670,12670,12670,0
|
|
20240422,091500,11590310,12670,12670,12670,12670,1
|
|
20240422,091400,11577640,12600,12600,12600,12600,0
|
|
20240422,091300,11577640,12600,12600,12600,12600,160
|
|
20240422,091200,9561640,12600,12600,12600,12600,84
|
|
20240422,091100,8503240,12590,12590,12590,12590,0
|
|
20240422,091000,8503240,12590,12610,12610,12590,167
|
|
20240422,090900,6398670,12600,12600,12600,12600,0
|
|
20240422,090800,6398670,12600,12610,12610,12600,300
|
|
20240422,090700,2618360,12600,12600,12600,12600,1
|
|
20240422,090600,2605760,12650,12830,12830,12650,24
|
|
20240422,090500,2301980,12840,12800,12840,12800,142
|
|
20240422,090400,480230,12800,12820,12820,12600,5
|
|
20240422,090300,416400,12590,12590,12590,12590,2
|
|
20240422,090200,391220,12620,12620,12620,12620,0
|
|
20240422,090100,391220,12620,12620,12620,12620,0
|
|
20240422,090000,391220,12620,12620,12620,12620,31
|