595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185200,421020220,17310,17310,17310,17310,581
|
|
20240405,185100,421020220,17310,17310,17310,17310,0
|
|
20240405,185000,421020220,17310,17310,17310,17310,0
|
|
20240405,184900,421020220,17310,17310,17310,17310,0
|
|
20240405,184800,421020220,17310,17310,17310,17310,0
|
|
20240405,184700,421020220,17310,17310,17310,17310,0
|
|
20240405,184600,421020220,17310,17310,17310,17310,0
|
|
20240405,184500,421020220,17310,17310,17310,17310,0
|
|
20240405,184400,421020220,17310,17310,17310,17310,0
|
|
20240405,184300,421020220,17310,17310,17310,17310,0
|
|
20240405,184200,421020220,17310,17310,17310,17310,0
|
|
20240405,184100,421020220,17310,17310,17310,17310,0
|
|
20240405,184000,421020220,17310,17310,17310,17310,0
|
|
20240405,183900,421020220,17310,17310,17310,17310,0
|
|
20240405,183800,421020220,17310,17310,17310,17310,0
|
|
20240405,183700,421020220,17310,17310,17310,17310,0
|
|
20240405,183600,421020220,17310,17310,17310,17310,0
|
|
20240405,183500,421020220,17310,17310,17310,17310,0
|
|
20240405,183400,421020220,17310,17310,17310,17310,0
|
|
20240405,183300,421020220,17310,17310,17310,17310,0
|
|
20240405,183200,421020220,17310,17310,17310,17310,0
|
|
20240405,183100,421020220,17310,17310,17310,17310,0
|
|
20240405,183000,421020220,17310,17310,17310,17310,0
|
|
20240405,182900,421020220,17310,17310,17310,17310,0
|
|
20240405,182800,421020220,17310,17310,17310,17310,0
|
|
20240405,182700,421020220,17310,17310,17310,17310,0
|
|
20240405,182600,421020220,17310,17310,17310,17310,0
|
|
20240405,182500,421020220,17310,17310,17310,17310,0
|
|
20240405,182400,421020220,17310,17310,17310,17310,0
|
|
20240405,182300,421020220,17310,17310,17310,17310,0
|
|
20240405,182200,421020220,17310,17310,17310,17310,581
|
|
20240405,182100,421020220,17310,17310,17310,17310,0
|
|
20240405,182000,421020220,17310,17310,17310,17310,0
|
|
20240405,181900,421020220,17310,17310,17310,17310,0
|
|
20240405,181800,421020220,17310,17310,17310,17310,0
|
|
20240405,181700,421020220,17310,17310,17310,17310,0
|
|
20240405,181600,421020220,17310,17310,17310,17310,0
|
|
20240405,181500,421020220,17310,17310,17310,17310,0
|
|
20240405,181400,421020220,17310,17310,17310,17310,0
|
|
20240405,181300,421020220,17310,17310,17310,17310,0
|
|
20240405,181200,421020220,17310,17310,17310,17310,0
|
|
20240405,181100,421020220,17310,17310,17310,17310,0
|
|
20240405,181000,421020220,17310,17310,17310,17310,0
|
|
20240405,180900,421020220,17310,17310,17310,17310,0
|
|
20240405,180800,421020220,17310,17310,17310,17310,0
|
|
20240405,180700,421020220,17310,17310,17310,17310,0
|
|
20240405,180600,421020220,17310,17310,17310,17310,0
|
|
20240405,180500,421020220,17310,17310,17310,17310,0
|
|
20240405,180400,421020220,17310,17310,17310,17310,0
|
|
20240405,180300,421020220,17310,17310,17310,17310,0
|
|
20240405,180200,421020220,17310,17310,17310,17310,0
|
|
20240405,180100,421020220,17310,17310,17310,17310,0
|
|
20240405,180000,421020220,17310,17310,17310,17310,0
|
|
20240405,175900,421020220,17310,17310,17310,17310,0
|
|
20240405,175800,421020220,17310,17310,17310,17310,0
|
|
20240405,175700,421020220,17310,17310,17310,17310,0
|
|
20240405,175600,421020220,17310,17310,17310,17310,0
|
|
20240405,175500,421020220,17310,17310,17310,17310,0
|
|
20240405,175400,421020220,17310,17310,17310,17310,0
|
|
20240405,175300,421020220,17310,17310,17310,17310,0
|
|
20240405,175200,421020220,17310,17310,17310,17310,581
|
|
20240405,175100,421020220,17310,17310,17310,17310,0
|
|
20240405,175000,421020220,17310,17310,17310,17310,0
|
|
20240405,174900,421020220,17310,17310,17310,17310,0
|
|
20240405,174800,421020220,17310,17310,17310,17310,0
|
|
20240405,174700,421020220,17310,17310,17310,17310,0
|
|
20240405,174600,421020220,17310,17310,17310,17310,0
|
|
20240405,174500,421020220,17310,17310,17310,17310,0
|
|
20240405,174400,421020220,17310,17310,17310,17310,0
|
|
20240405,174300,421020220,17310,17310,17310,17310,0
|
|
20240405,174200,421020220,17310,17310,17310,17310,0
|
|
20240405,174100,421020220,17310,17310,17310,17310,0
|
|
20240405,174000,421020220,17310,17310,17310,17310,0
|
|
20240405,173900,421020220,17310,17310,17310,17310,0
|
|
20240405,173800,421020220,17310,17310,17310,17310,0
|
|
20240405,173700,421020220,17310,17310,17310,17310,0
|
|
20240405,173600,421020220,17310,17310,17310,17310,0
|
|
20240405,173500,421020220,17310,17310,17310,17310,0
|
|
20240405,173400,421020220,17310,17310,17310,17310,0
|
|
20240405,173300,421020220,17310,17310,17310,17310,0
|
|
20240405,173200,421020220,17310,17310,17310,17310,0
|
|
20240405,173100,421020220,17310,17310,17310,17310,0
|
|
20240405,173000,421020220,17310,17310,17310,17310,0
|
|
20240405,172900,421020220,17310,17310,17310,17310,0
|
|
20240405,172800,421020220,17310,17310,17310,17310,0
|
|
20240405,172700,421020220,17310,17310,17310,17310,0
|
|
20240405,172600,421020220,17310,17310,17310,17310,0
|
|
20240405,172500,421020220,17310,17310,17310,17310,0
|
|
20240405,172400,421020220,17310,17310,17310,17310,0
|
|
20240405,172300,421020220,17310,17310,17310,17310,0
|
|
20240405,172200,421020220,17310,17310,17310,17310,581
|
|
20240405,172100,421020220,17310,17310,17310,17310,0
|
|
20240405,172000,421020220,17310,17310,17310,17310,0
|
|
20240405,171900,421020220,17310,17310,17310,17310,0
|
|
20240405,171800,421020220,17310,17310,17310,17310,0
|
|
20240405,171700,421020220,17310,17310,17310,17310,0
|
|
20240405,171600,421020220,17310,17310,17310,17310,0
|
|
20240405,171500,421020220,17310,17310,17310,17310,0
|
|
20240405,171400,421020220,17310,17310,17310,17310,0
|
|
20240405,171300,421020220,17310,17310,17310,17310,0
|
|
20240405,171200,421020220,17310,17310,17310,17310,0
|
|
20240405,171100,421020220,17310,17310,17310,17310,0
|
|
20240405,171000,421020220,17310,17310,17310,17310,0
|
|
20240405,170900,421020220,17310,17310,17310,17310,0
|
|
20240405,170800,421020220,17310,17310,17310,17310,0
|
|
20240405,170700,421020220,17310,17310,17310,17310,0
|
|
20240405,170600,421020220,17310,17310,17310,17310,0
|
|
20240405,170500,421020220,17310,17310,17310,17310,0
|
|
20240405,170400,421020220,17310,17310,17310,17310,0
|
|
20240405,170300,421020220,17310,17310,17310,17310,0
|
|
20240405,170200,421020220,17310,17310,17310,17310,0
|
|
20240405,170100,421020220,17310,17310,17310,17310,0
|
|
20240405,170000,421020220,17310,17310,17310,17310,0
|
|
20240405,165900,421020220,17310,17310,17310,17310,0
|
|
20240405,165800,421020220,17310,17310,17310,17310,0
|
|
20240405,165700,421020220,17310,17310,17310,17310,0
|
|
20240405,165600,421020220,17310,17310,17310,17310,0
|
|
20240405,165500,421020220,17310,17310,17310,17310,0
|
|
20240405,165400,421020220,17310,17310,17310,17310,0
|
|
20240405,165300,421020220,17310,17310,17310,17310,0
|
|
20240405,165200,421020220,17310,17310,17310,17310,581
|
|
20240405,165100,421020220,17310,17310,17310,17310,0
|
|
20240405,165000,421020220,17310,17310,17310,17310,0
|
|
20240405,164900,421020220,17310,17310,17310,17310,0
|
|
20240405,164800,421020220,17310,17310,17310,17310,0
|
|
20240405,164700,421020220,17310,17310,17310,17310,0
|
|
20240405,164600,421020220,17310,17310,17310,17310,0
|
|
20240405,164500,421020220,17310,17310,17310,17310,0
|
|
20240405,164400,421020220,17310,17310,17310,17310,0
|
|
20240405,164300,421020220,17310,17310,17310,17310,0
|
|
20240405,164200,421020220,17310,17310,17310,17310,0
|
|
20240405,164100,421020220,17310,17310,17310,17310,0
|
|
20240405,164000,421020220,17310,17310,17310,17310,0
|
|
20240405,163900,421020220,17310,17310,17310,17310,0
|
|
20240405,163800,421020220,17310,17310,17310,17310,0
|
|
20240405,163700,421020220,17310,17310,17310,17310,0
|
|
20240405,163600,421020220,17310,17310,17310,17310,0
|
|
20240405,163500,421020220,17310,17310,17310,17310,0
|
|
20240405,163400,421020220,17310,17310,17310,17310,0
|
|
20240405,163300,421020220,17310,17310,17310,17310,0
|
|
20240405,163200,421020220,17310,17310,17310,17310,0
|
|
20240405,163100,421020220,17310,17310,17310,17310,0
|
|
20240405,163000,421020220,17310,17310,17310,17310,0
|
|
20240405,162900,421020220,17310,17310,17310,17310,0
|
|
20240405,162800,421020220,17310,17310,17310,17310,0
|
|
20240405,162700,421020220,17310,17310,17310,17310,0
|
|
20240405,162600,421020220,17310,17310,17310,17310,0
|
|
20240405,162500,421020220,17310,17310,17310,17310,0
|
|
20240405,162400,421020220,17310,17310,17310,17310,0
|
|
20240405,162300,421020220,17310,17310,17310,17310,0
|
|
20240405,162200,421020220,17310,17310,17310,17310,581
|
|
20240405,162100,421020220,17310,17310,17310,17310,0
|
|
20240405,162000,421020220,17310,17310,17310,17310,0
|
|
20240405,161900,421020220,17310,17310,17310,17310,0
|
|
20240405,161800,421020220,17310,17310,17310,17310,0
|
|
20240405,161700,421020220,17310,17310,17310,17310,0
|
|
20240405,161600,421020220,17310,17310,17310,17310,0
|
|
20240405,161500,421020220,17310,17310,17310,17310,0
|
|
20240405,161400,421020220,17310,17310,17310,17310,0
|
|
20240405,161300,421020220,17310,17310,17310,17310,0
|
|
20240405,161200,421020220,17310,17310,17310,17310,0
|
|
20240405,161100,421020220,17310,17310,17310,17310,0
|
|
20240405,161000,421020220,17310,17310,17310,17310,0
|
|
20240405,160900,421020220,17310,17310,17310,17310,0
|
|
20240405,160800,421020220,17310,17310,17310,17310,0
|
|
20240405,160700,421020220,17310,17310,17310,17310,0
|
|
20240405,160600,421020220,17310,17310,17310,17310,0
|
|
20240405,160500,421020220,17310,17310,17310,17310,0
|
|
20240405,160400,421020220,17310,17310,17310,17310,0
|
|
20240405,160300,421020220,17310,17310,17310,17310,0
|
|
20240405,160200,421020220,17310,17310,17310,17310,0
|
|
20240405,160100,421020220,17310,17310,17310,17310,0
|
|
20240405,160000,421020220,17310,17310,17310,17310,0
|
|
20240405,155900,421020220,17310,17310,17310,17310,0
|
|
20240405,155800,421020220,17310,17310,17310,17310,0
|
|
20240405,155700,421020220,17310,17310,17310,17310,0
|
|
20240405,155600,421020220,17310,17310,17310,17310,0
|
|
20240405,155500,421020220,17310,17310,17310,17310,0
|
|
20240405,155400,421020220,17310,17310,17310,17310,0
|
|
20240405,155300,421020220,17310,17310,17310,17310,0
|
|
20240405,155200,421020220,17310,17310,17310,17310,581
|
|
20240405,155100,421020220,17310,17310,17310,17310,0
|
|
20240405,155000,421020220,17310,17310,17310,17310,0
|
|
20240405,154900,421020220,17310,17310,17310,17310,0
|
|
20240405,154800,421020220,17310,17310,17310,17310,0
|
|
20240405,154700,421020220,17310,17310,17310,17310,0
|
|
20240405,154600,421020220,17310,17310,17310,17310,0
|
|
20240405,154500,421020220,17310,17310,17310,17310,0
|
|
20240405,154400,421020220,17310,17310,17310,17310,0
|
|
20240405,154300,421020220,17310,17310,17310,17310,0
|
|
20240405,154200,421020220,17310,17310,17310,17310,0
|
|
20240405,154100,421020220,17310,17310,17310,17310,0
|
|
20240405,154000,421020220,17310,17310,17310,17310,0
|
|
20240405,153900,421020220,17310,17310,17310,17310,0
|
|
20240405,153800,421020220,17310,17310,17310,17310,0
|
|
20240405,153700,421020220,17310,17310,17310,17310,0
|
|
20240405,153600,421020220,17310,17310,17310,17310,0
|
|
20240405,153500,421020220,17310,17310,17310,17310,0
|
|
20240405,153400,421020220,17310,17310,17310,17310,0
|
|
20240405,153300,421020220,17310,17310,17310,17310,0
|
|
20240405,153200,421020220,17310,17310,17310,17310,0
|
|
20240405,153100,421020220,17310,17310,17310,17310,0
|
|
20240405,153000,421020220,17310,17310,17310,17310,581
|
|
20240405,152900,410963110,17310,17310,17310,17310,0
|
|
20240405,152800,410963110,17310,17310,17310,17310,0
|
|
20240405,152700,410963110,17310,17310,17310,17310,0
|
|
20240405,152600,410963110,17310,17310,17310,17310,0
|
|
20240405,152500,410963110,17310,17310,17310,17310,0
|
|
20240405,152400,410963110,17310,17310,17310,17310,0
|
|
20240405,152300,410963110,17310,17310,17310,17310,0
|
|
20240405,152200,410963110,17310,17310,17310,17310,0
|
|
20240405,152100,410963110,17310,17310,17310,17310,0
|
|
20240405,152000,410963110,17310,17310,17310,17310,0
|
|
20240405,151900,410963110,17310,17310,17320,17310,98
|
|
20240405,151800,409266720,17310,17310,17310,17310,5
|
|
20240405,151700,409180170,17320,17310,17320,17310,409
|
|
20240405,151600,402096380,17310,17310,17310,17310,12
|
|
20240405,151500,401888660,17310,17310,17310,17310,18
|
|
20240405,151400,401577080,17310,17320,17320,17310,57
|
|
20240405,151300,400590390,17310,17310,17310,17310,1
|
|
20240405,151200,400573080,17310,17310,17310,17310,20
|
|
20240405,151100,400226880,17320,17320,17320,17320,0
|
|
20240405,151000,400226880,17320,17320,17320,17320,25
|
|
20240405,150900,399793880,17320,17310,17320,17310,421
|
|
20240405,150800,392502280,17310,17310,17310,17310,1
|
|
20240405,150700,392484970,17310,17310,17310,17310,36
|
|
20240405,150600,391861810,17310,17310,17310,17310,0
|
|
20240405,150500,391861810,17310,17320,17320,17310,60
|
|
20240405,150400,390822710,17320,17320,17320,17320,5
|
|
20240405,150300,390736110,17320,17320,17320,17320,50
|
|
20240405,150200,389870110,17320,17320,17320,17320,14
|
|
20240405,150100,389627630,17320,17320,17320,17320,1
|
|
20240405,150000,389610310,17320,17320,17320,17320,18
|
|
20240405,145900,389298550,17310,17310,17310,17310,1
|
|
20240405,145800,389281240,17310,17310,17310,17310,0
|
|
20240405,145700,389281240,17310,17310,17310,17310,0
|
|
20240405,145600,389281240,17310,17310,17310,17310,0
|
|
20240405,145500,389281240,17310,17320,17320,17310,10
|
|
20240405,145400,389108060,17320,17320,17320,17320,22
|
|
20240405,145300,388727020,17310,17310,17310,17310,1
|
|
20240405,145200,388709710,17310,17310,17310,17310,0
|
|
20240405,145100,388709710,17310,17310,17310,17310,0
|
|
20240405,145000,388709710,17310,17310,17310,17310,2
|
|
20240405,144900,388675090,17310,17320,17320,17310,1002
|
|
20240405,144800,371329600,17320,17320,17320,17320,302
|
|
20240405,144700,366098960,17320,17320,17320,17320,0
|
|
20240405,144600,366098960,17320,17310,17320,17310,31
|
|
20240405,144500,365562050,17310,17310,17310,17310,0
|
|
20240405,144400,365562050,17310,17310,17310,17310,0
|
|
20240405,144300,365562050,17310,17310,17310,17310,2
|
|
20240405,144200,365527430,17310,17310,17310,17310,0
|
|
20240405,144100,365527430,17310,17310,17310,17310,0
|
|
20240405,144000,365527430,17310,17310,17310,17310,3
|
|
20240405,143900,365475500,17310,17310,17310,17310,0
|
|
20240405,143800,365475500,17310,17310,17310,17310,96
|
|
20240405,143700,363813740,17310,17310,17310,17310,99
|
|
20240405,143600,362100050,17310,17310,17310,17310,402
|
|
20240405,143500,355141430,17310,17310,17310,17310,404
|
|
20240405,143400,348148190,17310,17310,17310,17310,0
|
|
20240405,143300,348148190,17310,17310,17310,17310,5
|
|
20240405,143200,348061640,17310,17310,17310,17310,0
|
|
20240405,143100,348061640,17310,17310,17310,17310,0
|
|
20240405,143000,348061640,17310,17310,17310,17310,0
|
|
20240405,142900,348061640,17310,17310,17310,17310,49
|
|
20240405,142800,347213450,17310,17310,17310,17310,77
|
|
20240405,142700,345880580,17310,17310,17310,17310,2
|
|
20240405,142600,345845960,17310,17310,17310,17310,1
|
|
20240405,142500,345828650,17310,17310,17310,17310,0
|
|
20240405,142400,345828650,17310,17310,17310,17310,1
|
|
20240405,142300,345811340,17310,17310,17310,17310,0
|
|
20240405,142200,345811340,17310,17310,17310,17310,2
|
|
20240405,142100,345776720,17310,17310,17310,17310,2
|
|
20240405,142000,345742100,17310,17310,17310,17310,29
|
|
20240405,141900,345240110,17310,17310,17310,17310,151
|
|
20240405,141800,342626300,17310,17320,17320,17310,27
|
|
20240405,141700,342158690,17320,17320,17320,17320,1
|
|
20240405,141600,342141370,17310,17310,17310,17310,2
|
|
20240405,141500,342106750,17310,17310,17310,17310,8
|
|
20240405,141400,341968270,17310,17310,17310,17310,1
|
|
20240405,141300,341950960,17310,17320,17320,17310,48
|
|
20240405,141200,341119620,17310,17310,17310,17310,0
|
|
20240405,141100,341119620,17310,17310,17310,17310,2
|
|
20240405,141000,341085000,17310,17310,17310,17310,1
|
|
20240405,140900,341067690,17310,17310,17310,17310,0
|
|
20240405,140800,341067690,17310,17310,17310,17310,71
|
|
20240405,140700,339838680,17310,17310,17310,17310,0
|
|
20240405,140600,339838680,17310,17310,17310,17310,167
|
|
20240405,140500,336947910,17320,17320,17320,17320,1
|
|
20240405,140400,336930590,17310,17320,17320,17310,3
|
|
20240405,140300,336878640,17320,17310,17320,17310,110
|
|
20240405,140200,334973740,17310,17310,17310,17310,0
|
|
20240405,140100,334973740,17310,17320,17320,17310,2
|
|
20240405,140000,334939110,17320,17320,17320,17320,239
|
|
20240405,135900,330799630,17320,17320,17320,17320,2
|
|
20240405,135800,330764990,17320,17320,17320,17320,0
|
|
20240405,135700,330764990,17320,17320,17320,17320,1
|
|
20240405,135600,330747670,17320,17320,17320,17320,0
|
|
20240405,135500,330747670,17320,17320,17320,17320,10
|
|
20240405,135400,330574470,17320,17320,17320,17320,0
|
|
20240405,135300,330574470,17320,17320,17320,17320,10
|
|
20240405,135200,330401270,17320,17320,17320,17320,2
|
|
20240405,135100,330366630,17320,17320,17320,17320,0
|
|
20240405,135000,330366630,17320,17320,17320,17320,1
|
|
20240405,134900,330349310,17320,17320,17320,17320,0
|
|
20240405,134800,330349310,17320,17320,17320,17320,0
|
|
20240405,134700,330349310,17320,17320,17320,17320,1
|
|
20240405,134600,330331990,17330,17330,17330,17330,0
|
|
20240405,134500,330331990,17330,17330,17330,17330,5
|
|
20240405,134400,330245340,17330,17330,17330,17330,0
|
|
20240405,134300,330245340,17330,17320,17330,17320,2
|
|
20240405,134200,330210690,17320,17320,17320,17320,0
|
|
20240405,134100,330210690,17320,17320,17320,17320,2
|
|
20240405,134000,330176050,17330,17330,17330,17330,27
|
|
20240405,133900,329708140,17330,17330,17330,17330,0
|
|
20240405,133800,329708140,17330,17330,17330,17330,0
|
|
20240405,133700,329708140,17330,17330,17330,17330,30
|
|
20240405,133600,329188240,17330,17340,17340,17330,141
|
|
20240405,133500,326744690,17330,17330,17330,17330,0
|
|
20240405,133400,326744690,17330,17330,17330,17330,2
|
|
20240405,133300,326710030,17340,17340,17340,17340,1
|
|
20240405,133200,326692690,17330,17330,17330,17330,0
|
|
20240405,133100,326692690,17330,17330,17330,17330,0
|
|
20240405,133000,326692690,17330,17330,17330,17330,0
|
|
20240405,132900,326692690,17330,17330,17330,17330,0
|
|
20240405,132800,326692690,17330,17340,17340,17330,3
|
|
20240405,132700,326640690,17340,17340,17340,17340,10
|
|
20240405,132600,326467290,17330,17330,17330,17330,20
|
|
20240405,132500,326120690,17330,17330,17330,17330,19
|
|
20240405,132400,325791420,17330,17330,17330,17330,0
|
|
20240405,132300,325791420,17330,17330,17330,17330,0
|
|
20240405,132200,325791420,17330,17320,17330,17320,1173
|
|
20240405,132100,305473910,17320,17320,17320,17320,0
|
|
20240405,132000,305473910,17320,17320,17320,17320,0
|
|
20240405,131900,305473910,17320,17320,17320,17320,0
|
|
20240405,131800,305473910,17320,17310,17320,17310,427
|
|
20240405,131700,298082080,17310,17300,17310,17300,3
|
|
20240405,131600,298030170,17300,17300,17300,17300,0
|
|
20240405,131500,298030170,17300,17300,17300,17300,0
|
|
20240405,131400,298030170,17300,17300,17300,17300,0
|
|
20240405,131300,298030170,17300,17310,17310,17300,16
|
|
20240405,131200,297753230,17310,17310,17310,17310,0
|
|
20240405,131100,297753230,17310,17310,17310,17310,0
|
|
20240405,131000,297753230,17310,17300,17310,17300,306
|
|
20240405,130900,292456430,17300,17300,17300,17300,0
|
|
20240405,130800,292456430,17300,17300,17300,17300,2
|
|
20240405,130700,292421830,17290,17290,17290,17290,0
|
|
20240405,130600,292421830,17290,17290,17290,17290,87
|
|
20240405,130500,290917600,17290,17310,17310,17290,3146
|
|
20240405,130400,236475420,17320,17320,17320,17320,0
|
|
20240405,130300,236475420,17320,17320,17320,17320,50
|
|
20240405,130200,235609420,17320,17320,17320,17320,200
|
|
20240405,130100,232145420,17320,17320,17320,17320,0
|
|
20240405,130000,232145420,17320,17320,17320,17320,91
|
|
20240405,125900,230569300,17310,17310,17310,17310,1
|
|
20240405,125800,230551990,17320,17320,17320,17320,65
|
|
20240405,125700,229426190,17320,17320,17320,17320,0
|
|
20240405,125600,229426190,17320,17320,17320,17320,56
|
|
20240405,125500,228456270,17320,17320,17320,17320,19
|
|
20240405,125400,228127190,17320,17320,17320,17320,28
|
|
20240405,125300,227642230,17320,17320,17320,17320,132
|
|
20240405,125200,225355990,17330,17330,17330,17330,10
|
|
20240405,125100,225182690,17320,17320,17320,17320,1
|
|
20240405,125000,225165370,17320,17320,17320,17320,0
|
|
20240405,124900,225165370,17320,17320,17320,17320,1
|
|
20240405,124800,225148050,17320,17320,17320,17320,1
|
|
20240405,124700,225130730,17320,17320,17320,17320,0
|
|
20240405,124600,225130730,17320,17320,17320,17320,0
|
|
20240405,124500,225130730,17320,17320,17320,17320,1
|
|
20240405,124400,225113410,17330,17330,17330,17330,0
|
|
20240405,124300,225113410,17330,17330,17330,17330,0
|
|
20240405,124200,225113410,17330,17330,17330,17330,1
|
|
20240405,124100,225096080,17330,17330,17330,17330,0
|
|
20240405,124000,225096080,17330,17330,17330,17330,0
|
|
20240405,123900,225096080,17330,17330,17330,17330,17
|
|
20240405,123800,224801470,17340,17320,17340,17320,235
|
|
20240405,123700,220730530,17310,17310,17310,17310,0
|
|
20240405,123600,220730530,17310,17310,17310,17310,1
|
|
20240405,123500,220713220,17320,17320,17320,17320,65
|
|
20240405,123400,219587420,17310,17310,17310,17310,0
|
|
20240405,123300,219587420,17310,17310,17310,17310,1
|
|
20240405,123200,219570110,17320,17320,17320,17320,72
|
|
20240405,123100,218323070,17320,17340,17340,17320,1478
|
|
20240405,123000,192695030,17340,17340,17340,17340,0
|
|
20240405,122900,192695030,17340,17340,17340,17340,1
|
|
20240405,122800,192677690,17340,17340,17340,17340,0
|
|
20240405,122700,192677690,17340,17340,17340,17340,0
|
|
20240405,122600,192677690,17340,17340,17340,17340,2
|
|
20240405,122500,192643010,17350,17350,17350,17350,25
|
|
20240405,122400,192209260,17350,17350,17350,17350,14
|
|
20240405,122300,191966360,17350,17350,17350,17350,24
|
|
20240405,122200,191549960,17340,17340,17340,17340,2
|
|
20240405,122100,191515280,17340,17340,17340,17340,0
|
|
20240405,122000,191515280,17340,17340,17340,17340,0
|
|
20240405,121900,191515280,17340,17340,17340,17340,1
|
|
20240405,121800,191497940,17340,17340,17340,17340,201
|
|
20240405,121700,188012600,17340,17340,17340,17340,27
|
|
20240405,121600,187544420,17340,17340,17340,17340,0
|
|
20240405,121500,187544420,17340,17340,17340,17340,0
|
|
20240405,121400,187544420,17340,17340,17340,17340,5
|
|
20240405,121300,187457720,17340,17340,17340,17340,2
|
|
20240405,121200,187423040,17340,17340,17340,17340,0
|
|
20240405,121100,187423040,17340,17340,17340,17340,41
|
|
20240405,121000,186712100,17340,17340,17340,17340,0
|
|
20240405,120900,186712100,17340,17340,17340,17340,0
|
|
20240405,120800,186712100,17340,17340,17340,17340,0
|
|
20240405,120700,186712100,17340,17340,17340,17340,2
|
|
20240405,120600,186677420,17350,17350,17350,17350,0
|
|
20240405,120500,186677420,17350,17350,17350,17350,0
|
|
20240405,120400,186677420,17350,17350,17350,17350,1
|
|
20240405,120300,186660070,17340,17360,17360,17340,50
|
|
20240405,120200,185793050,17360,17360,17360,17360,2
|
|
20240405,120100,185758330,17360,17360,17360,17360,1
|
|
20240405,120000,185740970,17350,17340,17350,17340,66
|
|
20240405,115900,184595890,17340,17340,17340,17340,3
|
|
20240405,115800,184543870,17340,17340,17340,17340,0
|
|
20240405,115700,184543870,17340,17340,17340,17340,1
|
|
20240405,115600,184526530,17340,17340,17340,17340,0
|
|
20240405,115500,184526530,17340,17340,17340,17340,1
|
|
20240405,115400,184509190,17350,17350,17350,17350,63
|
|
20240405,115300,183416140,17350,17350,17350,17350,0
|
|
20240405,115200,183416140,17350,17350,17350,17350,0
|
|
20240405,115100,183416140,17350,17350,17350,17350,0
|
|
20240405,115000,183416140,17350,17350,17350,17350,0
|
|
20240405,114900,183416140,17350,17350,17350,17350,67
|
|
20240405,114800,182253690,17350,17340,17350,17340,72
|
|
20240405,114700,181005200,17330,17330,17330,17330,10
|
|
20240405,114600,180831900,17340,17340,17340,17340,0
|
|
20240405,114500,180831900,17340,17340,17340,17340,0
|
|
20240405,114400,180831900,17340,17340,17340,17340,10
|
|
20240405,114300,180658500,17330,17330,17330,17330,0
|
|
20240405,114200,180658500,17330,17330,17330,17330,1
|
|
20240405,114100,180641170,17330,17330,17330,17330,35
|
|
20240405,114000,180034620,17330,17330,17330,17330,0
|
|
20240405,113900,180034620,17330,17320,17330,17320,57
|
|
20240405,113800,179046820,17330,17330,17330,17330,4
|
|
20240405,113700,178977500,17320,17320,17320,17320,1
|
|
20240405,113600,178960180,17320,17320,17320,17320,7
|
|
20240405,113500,178838940,17320,17320,17320,17320,0
|
|
20240405,113400,178838940,17320,17320,17320,17320,1
|
|
20240405,113300,178821620,17320,17320,17320,17320,0
|
|
20240405,113200,178821620,17320,17320,17320,17320,0
|
|
20240405,113100,178821620,17320,17320,17320,17320,62
|
|
20240405,113000,177747780,17310,17310,17310,17310,2
|
|
20240405,112900,177713160,17320,17320,17320,17320,0
|
|
20240405,112800,177713160,17320,17320,17320,17320,0
|
|
20240405,112700,177713160,17320,17320,17320,17320,5
|
|
20240405,112600,177626560,17320,17320,17320,17320,0
|
|
20240405,112500,177626560,17320,17320,17320,17320,0
|
|
20240405,112400,177626560,17320,17320,17320,17320,18
|
|
20240405,112300,177314800,17320,17320,17320,17320,1
|
|
20240405,112200,177297480,17320,17320,17320,17320,2
|
|
20240405,112100,177262840,17310,17310,17310,17310,2
|
|
20240405,112000,177228220,17310,17310,17310,17310,0
|
|
20240405,111900,177228220,17310,17310,17310,17310,0
|
|
20240405,111800,177228220,17310,17310,17310,17310,32
|
|
20240405,111700,176674300,17310,17310,17310,17310,0
|
|
20240405,111600,176674300,17310,17310,17310,17310,1
|
|
20240405,111500,176656990,17310,17310,17310,17310,0
|
|
20240405,111400,176656990,17310,17310,17310,17310,130
|
|
20240405,111300,174406690,17310,17300,17310,17300,33
|
|
20240405,111200,173835480,17300,17300,17300,17300,1
|
|
20240405,111100,173818180,17310,17300,17310,17300,13
|
|
20240405,111000,173593160,17300,17300,17300,17300,0
|
|
20240405,110900,173593160,17300,17300,17300,17300,0
|
|
20240405,110800,173593160,17300,17300,17300,17300,0
|
|
20240405,110700,173593160,17300,17300,17300,17300,296
|
|
20240405,110600,168472360,17300,17300,17300,17300,0
|
|
20240405,110500,168472360,17300,17300,17300,17300,5
|
|
20240405,110400,168385860,17300,17310,17310,17300,5
|
|
20240405,110300,168299330,17310,17310,17310,17310,6
|
|
20240405,110200,168195470,17300,17300,17300,17300,0
|
|
20240405,110100,168195470,17300,17300,17300,17300,8
|
|
20240405,110000,168057070,17310,17310,17310,17310,1
|
|
20240405,105900,168039760,17310,17310,17310,17310,6
|
|
20240405,105800,167935900,17310,17310,17310,17310,15
|
|
20240405,105700,167676250,17310,17310,17310,17310,142
|
|
20240405,105600,165218230,17310,17310,17310,17310,50
|
|
20240405,105500,164352730,17310,17310,17310,17310,280
|
|
20240405,105400,159505930,17320,17320,17320,17320,100
|
|
20240405,105300,157773930,17320,17340,17340,17320,656
|
|
20240405,105200,146408400,17340,17340,17340,17340,0
|
|
20240405,105100,146408400,17340,17340,17340,17340,1
|
|
20240405,105000,146391060,17340,17340,17340,17340,47
|
|
20240405,104900,145576080,17340,17340,17340,17340,1
|
|
20240405,104800,145558740,17340,17330,17340,17330,14
|
|
20240405,104700,145316010,17340,17340,17340,17340,1
|
|
20240405,104600,145298670,17330,17330,17330,17330,1
|
|
20240405,104500,145281340,17330,17330,17330,17330,0
|
|
20240405,104400,145281340,17330,17330,17330,17330,0
|
|
20240405,104300,145281340,17330,17340,17340,17330,110
|
|
20240405,104200,143374540,17340,17340,17340,17340,154
|
|
20240405,104100,140704180,17340,17340,17340,17340,3
|
|
20240405,104000,140652160,17340,17340,17340,17340,171
|
|
20240405,103900,137687020,17340,17340,17340,17340,105
|
|
20240405,103800,135866320,17340,17340,17340,17340,0
|
|
20240405,103700,135866320,17340,17340,17340,17340,70
|
|
20240405,103600,134652520,17330,17340,17340,17330,7
|
|
20240405,103500,134531150,17340,17340,17340,17340,100
|
|
20240405,103400,132797150,17330,17330,17330,17330,41
|
|
20240405,103300,132086620,17330,17360,17360,17330,1026
|
|
20240405,103200,114276890,17360,17360,17360,17360,1
|
|
20240405,103100,114259530,17360,17360,17360,17360,1
|
|
20240405,103000,114242170,17360,17360,17360,17360,1
|
|
20240405,102900,114224810,17370,17370,17370,17360,9
|
|
20240405,102800,114068490,17360,17360,17360,17360,1
|
|
20240405,102700,114051130,17360,17370,17370,17360,2
|
|
20240405,102600,114016400,17370,17370,17370,17370,21
|
|
20240405,102500,113651630,17370,17370,17370,17370,1
|
|
20240405,102400,113634260,17370,17370,17370,17370,1
|
|
20240405,102300,113616890,17370,17370,17370,17370,2
|
|
20240405,102200,113582150,17370,17360,17370,17360,36
|
|
20240405,102100,112956840,17360,17360,17360,17360,2
|
|
20240405,102000,112922120,17360,17360,17360,17360,1
|
|
20240405,101900,112904760,17360,17370,17370,17360,11
|
|
20240405,101800,112713700,17370,17370,17370,17370,0
|
|
20240405,101700,112713700,17370,17370,17370,17370,51
|
|
20240405,101600,111827830,17360,17360,17360,17360,2
|
|
20240405,101500,111793110,17360,17360,17360,17360,0
|
|
20240405,101400,111793110,17360,17360,17360,17360,32
|
|
20240405,101300,111237590,17360,17360,17360,17360,1
|
|
20240405,101200,111220230,17360,17360,17360,17360,2
|
|
20240405,101100,111185510,17360,17340,17360,17340,287
|
|
20240405,101000,106205560,17330,17330,17330,17330,2
|
|
20240405,100900,106170900,17340,17340,17340,17340,0
|
|
20240405,100800,106170900,17340,17340,17340,17340,1
|
|
20240405,100700,106153560,17340,17340,17340,17340,64
|
|
20240405,100600,105043800,17340,17330,17340,17330,11
|
|
20240405,100500,104853070,17340,17340,17340,17340,29
|
|
20240405,100400,104350210,17340,17340,17340,17340,0
|
|
20240405,100300,104350210,17340,17340,17340,17340,1
|
|
20240405,100200,104332870,17340,17340,17340,17340,1
|
|
20240405,100100,104315530,17340,17330,17340,17330,138
|
|
20240405,100000,101923980,17330,17320,17330,17320,110
|
|
20240405,095900,100018680,17320,17320,17320,17320,0
|
|
20240405,095800,100018680,17320,17320,17320,17320,53
|
|
20240405,095700,99100720,17320,17320,17320,17320,85
|
|
20240405,095600,97628520,17320,17320,17320,17320,58
|
|
20240405,095500,96623960,17320,17320,17320,17320,0
|
|
20240405,095400,96623960,17320,17320,17320,17320,89
|
|
20240405,095300,95082480,17330,17340,17340,17330,212
|
|
20240405,095200,91408510,17340,17330,17340,17330,51
|
|
20240405,095100,90524180,17330,17330,17330,17330,2
|
|
20240405,095000,90489520,17330,17340,17340,17330,51
|
|
20240405,094900,89605190,17330,17330,17330,17330,0
|
|
20240405,094800,89605190,17330,17330,17330,17330,1
|
|
20240405,094700,89587860,17330,17330,17330,17330,1
|
|
20240405,094600,89570530,17330,17330,17330,17330,1
|
|
20240405,094500,89553200,17320,17320,17340,17320,4
|
|
20240405,094400,89483900,17330,17330,17330,17330,0
|
|
20240405,094300,89483900,17330,17330,17330,17330,82
|
|
20240405,094200,88062840,17320,17330,17330,17320,53
|
|
20240405,094100,87144380,17320,17320,17320,17320,0
|
|
20240405,094000,87144380,17320,17320,17320,17320,2
|
|
20240405,093900,87109740,17320,17320,17320,17320,0
|
|
20240405,093800,87109740,17320,17320,17320,17320,58
|
|
20240405,093700,86105180,17320,17320,17320,17320,148
|
|
20240405,093600,83541820,17330,17320,17330,17320,324
|
|
20240405,093500,77929180,17320,17310,17320,17310,2
|
|
20240405,093400,77894550,17310,17310,17310,17310,3
|
|
20240405,093300,77842620,17310,17310,17310,17310,3
|
|
20240405,093200,77790690,17310,17310,17310,17310,8
|
|
20240405,093100,77652210,17330,17310,17330,17310,35
|
|
20240405,093000,77045700,17340,17300,17340,17300,7
|
|
20240405,092900,76924560,17360,17360,17360,17360,3
|
|
20240405,092800,76872480,17300,17300,17300,17300,7
|
|
20240405,092700,76751380,17290,17350,17360,17290,3303
|
|
20240405,092600,19584490,17350,17320,17350,17320,11
|
|
20240405,092500,19393790,17320,17320,17320,17320,0
|
|
20240405,092400,19393790,17320,17330,17330,17320,21
|
|
20240405,092300,19029870,17320,17320,17320,17320,1
|
|
20240405,092200,19012550,17330,17340,17340,17330,16
|
|
20240405,092100,18735250,17330,17350,17350,17330,41
|
|
20240405,092000,18024140,17350,17350,17360,17350,12
|
|
20240405,091900,17815920,17350,17360,17360,17350,250
|
|
20240405,091800,13477900,17380,17370,17380,17370,5
|
|
20240405,091700,13391040,17370,17360,17370,17360,2
|
|
20240405,091600,13356310,17370,17370,17370,17370,16
|
|
20240405,091500,13078390,17370,17370,17370,17370,1
|
|
20240405,091400,13061020,17370,17370,17370,17370,1
|
|
20240405,091300,13043650,17400,17400,17400,17400,0
|
|
20240405,091200,13043650,17400,17400,17400,17400,11
|
|
20240405,091100,12852250,17400,17400,17400,17400,0
|
|
20240405,091000,12852250,17400,17350,17400,17350,62
|
|
20240405,090900,11776480,17320,17350,17350,17320,12
|
|
20240405,090800,11568580,17340,17330,17340,17330,3
|
|
20240405,090700,11516570,17320,17320,17320,17320,64
|
|
20240405,090600,10408090,17320,17320,17320,17320,107
|
|
20240405,090500,8554850,17320,17350,17350,17320,67
|
|
20240405,090400,7393390,17350,17350,17350,17350,0
|
|
20240405,090300,7393390,17350,17350,17350,17350,32
|
|
20240405,090200,6838190,17350,17350,17350,17350,1
|
|
20240405,090100,6820840,17350,17350,17350,17350,0
|
|
20240405,090000,6820840,17350,17310,17350,17310,393
|