595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185200,543140980,16450,16450,16450,16450,564
|
|
20240415,185100,543140980,16450,16450,16450,16450,0
|
|
20240415,185000,543140980,16450,16450,16450,16450,0
|
|
20240415,184900,543140980,16450,16450,16450,16450,0
|
|
20240415,184800,543140980,16450,16450,16450,16450,0
|
|
20240415,184700,543140980,16450,16450,16450,16450,0
|
|
20240415,184600,543140980,16450,16450,16450,16450,0
|
|
20240415,184500,543140980,16450,16450,16450,16450,0
|
|
20240415,184400,543140980,16450,16450,16450,16450,0
|
|
20240415,184300,543140980,16450,16450,16450,16450,0
|
|
20240415,184200,543140980,16450,16450,16450,16450,0
|
|
20240415,184100,543140980,16450,16450,16450,16450,0
|
|
20240415,184000,543140980,16450,16450,16450,16450,0
|
|
20240415,183900,543140980,16450,16450,16450,16450,0
|
|
20240415,183800,543140980,16450,16450,16450,16450,0
|
|
20240415,183700,543140980,16450,16450,16450,16450,0
|
|
20240415,183600,543140980,16450,16450,16450,16450,0
|
|
20240415,183500,543140980,16450,16450,16450,16450,0
|
|
20240415,183400,543140980,16450,16450,16450,16450,0
|
|
20240415,183300,543140980,16450,16450,16450,16450,0
|
|
20240415,183200,543140980,16450,16450,16450,16450,0
|
|
20240415,183100,543140980,16450,16450,16450,16450,0
|
|
20240415,183000,543140980,16450,16450,16450,16450,0
|
|
20240415,182900,543140980,16450,16450,16450,16450,0
|
|
20240415,182800,543140980,16450,16450,16450,16450,0
|
|
20240415,182700,543140980,16450,16450,16450,16450,0
|
|
20240415,182600,543140980,16450,16450,16450,16450,0
|
|
20240415,182500,543140980,16450,16450,16450,16450,0
|
|
20240415,182400,543140980,16450,16450,16450,16450,0
|
|
20240415,182300,543140980,16450,16450,16450,16450,0
|
|
20240415,182200,543140980,16450,16450,16450,16450,564
|
|
20240415,182100,543140980,16450,16450,16450,16450,0
|
|
20240415,182000,543140980,16450,16450,16450,16450,0
|
|
20240415,181900,543140980,16450,16450,16450,16450,0
|
|
20240415,181800,543140980,16450,16450,16450,16450,0
|
|
20240415,181700,543140980,16450,16450,16450,16450,0
|
|
20240415,181600,543140980,16450,16450,16450,16450,0
|
|
20240415,181500,543140980,16450,16450,16450,16450,0
|
|
20240415,181400,543140980,16450,16450,16450,16450,0
|
|
20240415,181300,543140980,16450,16450,16450,16450,0
|
|
20240415,181200,543140980,16450,16450,16450,16450,0
|
|
20240415,181100,543140980,16450,16450,16450,16450,0
|
|
20240415,181000,543140980,16450,16450,16450,16450,0
|
|
20240415,180900,543140980,16450,16450,16450,16450,0
|
|
20240415,180800,543140980,16450,16450,16450,16450,0
|
|
20240415,180700,543140980,16450,16450,16450,16450,0
|
|
20240415,180600,543140980,16450,16450,16450,16450,0
|
|
20240415,180500,543140980,16450,16450,16450,16450,0
|
|
20240415,180400,543140980,16450,16450,16450,16450,0
|
|
20240415,180300,543140980,16450,16450,16450,16450,0
|
|
20240415,180200,543140980,16450,16450,16450,16450,0
|
|
20240415,180100,543140980,16450,16450,16450,16450,0
|
|
20240415,180000,543140980,16450,16450,16450,16450,0
|
|
20240415,175900,543140980,16450,16450,16450,16450,0
|
|
20240415,175800,543140980,16450,16450,16450,16450,0
|
|
20240415,175700,543140980,16450,16450,16450,16450,0
|
|
20240415,175600,543140980,16450,16450,16450,16450,0
|
|
20240415,175500,543140980,16450,16450,16450,16450,0
|
|
20240415,175400,543140980,16450,16450,16450,16450,0
|
|
20240415,175300,543140980,16450,16450,16450,16450,0
|
|
20240415,175200,543140980,16450,16450,16450,16450,564
|
|
20240415,175100,543140980,16450,16450,16450,16450,0
|
|
20240415,175000,543140980,16450,16450,16450,16450,0
|
|
20240415,174900,543140980,16450,16450,16450,16450,0
|
|
20240415,174800,543140980,16450,16450,16450,16450,0
|
|
20240415,174700,543140980,16450,16450,16450,16450,0
|
|
20240415,174600,543140980,16450,16450,16450,16450,0
|
|
20240415,174500,543140980,16450,16450,16450,16450,0
|
|
20240415,174400,543140980,16450,16450,16450,16450,0
|
|
20240415,174300,543140980,16450,16450,16450,16450,0
|
|
20240415,174200,543140980,16450,16450,16450,16450,0
|
|
20240415,174100,543140980,16450,16450,16450,16450,0
|
|
20240415,174000,543140980,16450,16450,16450,16450,0
|
|
20240415,173900,543140980,16450,16450,16450,16450,0
|
|
20240415,173800,543140980,16450,16450,16450,16450,0
|
|
20240415,173700,543140980,16450,16450,16450,16450,0
|
|
20240415,173600,543140980,16450,16450,16450,16450,0
|
|
20240415,173500,543140980,16450,16450,16450,16450,0
|
|
20240415,173400,543140980,16450,16450,16450,16450,0
|
|
20240415,173300,543140980,16450,16450,16450,16450,0
|
|
20240415,173200,543140980,16450,16450,16450,16450,0
|
|
20240415,173100,543140980,16450,16450,16450,16450,0
|
|
20240415,173000,543140980,16450,16450,16450,16450,0
|
|
20240415,172900,543140980,16450,16450,16450,16450,0
|
|
20240415,172800,543140980,16450,16450,16450,16450,0
|
|
20240415,172700,543140980,16450,16450,16450,16450,0
|
|
20240415,172600,543140980,16450,16450,16450,16450,0
|
|
20240415,172500,543140980,16450,16450,16450,16450,0
|
|
20240415,172400,543140980,16450,16450,16450,16450,0
|
|
20240415,172300,543140980,16450,16450,16450,16450,0
|
|
20240415,172200,543140980,16450,16450,16450,16450,564
|
|
20240415,172100,543140980,16450,16450,16450,16450,0
|
|
20240415,172000,543140980,16450,16450,16450,16450,0
|
|
20240415,171900,543140980,16450,16450,16450,16450,0
|
|
20240415,171800,543140980,16450,16450,16450,16450,0
|
|
20240415,171700,543140980,16450,16450,16450,16450,0
|
|
20240415,171600,543140980,16450,16450,16450,16450,0
|
|
20240415,171500,543140980,16450,16450,16450,16450,0
|
|
20240415,171400,543140980,16450,16450,16450,16450,0
|
|
20240415,171300,543140980,16450,16450,16450,16450,0
|
|
20240415,171200,543140980,16450,16450,16450,16450,0
|
|
20240415,171100,543140980,16450,16450,16450,16450,0
|
|
20240415,171000,543140980,16450,16450,16450,16450,0
|
|
20240415,170900,543140980,16450,16450,16450,16450,0
|
|
20240415,170800,543140980,16450,16450,16450,16450,0
|
|
20240415,170700,543140980,16450,16450,16450,16450,0
|
|
20240415,170600,543140980,16450,16450,16450,16450,0
|
|
20240415,170500,543140980,16450,16450,16450,16450,0
|
|
20240415,170400,543140980,16450,16450,16450,16450,0
|
|
20240415,170300,543140980,16450,16450,16450,16450,0
|
|
20240415,170200,543140980,16450,16450,16450,16450,0
|
|
20240415,170100,543140980,16450,16450,16450,16450,0
|
|
20240415,170000,543140980,16450,16450,16450,16450,0
|
|
20240415,165900,543140980,16450,16450,16450,16450,0
|
|
20240415,165800,543140980,16450,16450,16450,16450,0
|
|
20240415,165700,543140980,16450,16450,16450,16450,0
|
|
20240415,165600,543140980,16450,16450,16450,16450,0
|
|
20240415,165500,543140980,16450,16450,16450,16450,0
|
|
20240415,165400,543140980,16450,16450,16450,16450,0
|
|
20240415,165300,543140980,16450,16450,16450,16450,0
|
|
20240415,165200,543140980,16450,16450,16450,16450,564
|
|
20240415,165100,543140980,16450,16450,16450,16450,0
|
|
20240415,165000,543140980,16450,16450,16450,16450,0
|
|
20240415,164900,543140980,16450,16450,16450,16450,0
|
|
20240415,164800,543140980,16450,16450,16450,16450,0
|
|
20240415,164700,543140980,16450,16450,16450,16450,0
|
|
20240415,164600,543140980,16450,16450,16450,16450,0
|
|
20240415,164500,543140980,16450,16450,16450,16450,0
|
|
20240415,164400,543140980,16450,16450,16450,16450,0
|
|
20240415,164300,543140980,16450,16450,16450,16450,0
|
|
20240415,164200,543140980,16450,16450,16450,16450,0
|
|
20240415,164100,543140980,16450,16450,16450,16450,0
|
|
20240415,164000,543140980,16450,16450,16450,16450,0
|
|
20240415,163900,543140980,16450,16450,16450,16450,0
|
|
20240415,163800,543140980,16450,16450,16450,16450,0
|
|
20240415,163700,543140980,16450,16450,16450,16450,0
|
|
20240415,163600,543140980,16450,16450,16450,16450,0
|
|
20240415,163500,543140980,16450,16450,16450,16450,0
|
|
20240415,163400,543140980,16450,16450,16450,16450,0
|
|
20240415,163300,543140980,16450,16450,16450,16450,0
|
|
20240415,163200,543140980,16450,16450,16450,16450,0
|
|
20240415,163100,543140980,16450,16450,16450,16450,0
|
|
20240415,163000,543140980,16450,16450,16450,16450,0
|
|
20240415,162900,543140980,16450,16450,16450,16450,0
|
|
20240415,162800,543140980,16450,16450,16450,16450,0
|
|
20240415,162700,543140980,16450,16450,16450,16450,0
|
|
20240415,162600,543140980,16450,16450,16450,16450,0
|
|
20240415,162500,543140980,16450,16450,16450,16450,0
|
|
20240415,162400,543140980,16450,16450,16450,16450,0
|
|
20240415,162300,543140980,16450,16450,16450,16450,0
|
|
20240415,162200,543140980,16450,16450,16450,16450,564
|
|
20240415,162100,543140980,16450,16450,16450,16450,0
|
|
20240415,162000,543140980,16450,16450,16450,16450,0
|
|
20240415,161900,543140980,16450,16450,16450,16450,0
|
|
20240415,161800,543140980,16450,16450,16450,16450,0
|
|
20240415,161700,543140980,16450,16450,16450,16450,0
|
|
20240415,161600,543140980,16450,16450,16450,16450,0
|
|
20240415,161500,543140980,16450,16450,16450,16450,0
|
|
20240415,161400,543140980,16450,16450,16450,16450,0
|
|
20240415,161300,543140980,16450,16450,16450,16450,0
|
|
20240415,161200,543140980,16450,16450,16450,16450,0
|
|
20240415,161100,543140980,16450,16450,16450,16450,0
|
|
20240415,161000,543140980,16450,16450,16450,16450,0
|
|
20240415,160900,543140980,16450,16450,16450,16450,0
|
|
20240415,160800,543140980,16450,16450,16450,16450,0
|
|
20240415,160700,543140980,16450,16450,16450,16450,0
|
|
20240415,160600,543140980,16450,16450,16450,16450,0
|
|
20240415,160500,543140980,16450,16450,16450,16450,0
|
|
20240415,160400,543140980,16450,16450,16450,16450,0
|
|
20240415,160300,543140980,16450,16450,16450,16450,0
|
|
20240415,160200,543140980,16450,16450,16450,16450,0
|
|
20240415,160100,543140980,16450,16450,16450,16450,0
|
|
20240415,160000,543140980,16450,16450,16450,16450,0
|
|
20240415,155900,543140980,16450,16450,16450,16450,0
|
|
20240415,155800,543140980,16450,16450,16450,16450,0
|
|
20240415,155700,543140980,16450,16450,16450,16450,0
|
|
20240415,155600,543140980,16450,16450,16450,16450,0
|
|
20240415,155500,543140980,16450,16450,16450,16450,0
|
|
20240415,155400,543140980,16450,16450,16450,16450,0
|
|
20240415,155300,543140980,16450,16450,16450,16450,0
|
|
20240415,155200,543140980,16450,16450,16450,16450,564
|
|
20240415,155100,543140980,16450,16450,16450,16450,0
|
|
20240415,155000,543140980,16450,16450,16450,16450,0
|
|
20240415,154900,543140980,16450,16450,16450,16450,0
|
|
20240415,154800,543140980,16450,16450,16450,16450,0
|
|
20240415,154700,543140980,16450,16450,16450,16450,0
|
|
20240415,154600,543140980,16450,16450,16450,16450,0
|
|
20240415,154500,543140980,16450,16450,16450,16450,0
|
|
20240415,154400,543140980,16450,16450,16450,16450,0
|
|
20240415,154300,543140980,16450,16450,16450,16450,0
|
|
20240415,154200,543140980,16450,16450,16450,16450,0
|
|
20240415,154100,543140980,16450,16450,16450,16450,0
|
|
20240415,154000,543140980,16450,16450,16450,16450,0
|
|
20240415,153900,543140980,16450,16450,16450,16450,0
|
|
20240415,153800,543140980,16450,16450,16450,16450,0
|
|
20240415,153700,543140980,16450,16450,16450,16450,0
|
|
20240415,153600,543140980,16450,16450,16450,16450,0
|
|
20240415,153500,543140980,16450,16450,16450,16450,0
|
|
20240415,153400,543140980,16450,16450,16450,16450,0
|
|
20240415,153300,543140980,16450,16450,16450,16450,0
|
|
20240415,153200,543140980,16450,16450,16450,16450,0
|
|
20240415,153100,543140980,16450,16450,16450,16450,0
|
|
20240415,153000,543140980,16450,16450,16450,16450,564
|
|
20240415,152900,533863180,16510,16510,16510,16510,0
|
|
20240415,152800,533863180,16510,16510,16510,16510,0
|
|
20240415,152700,533863180,16510,16510,16510,16510,0
|
|
20240415,152600,533863180,16510,16510,16510,16510,0
|
|
20240415,152500,533863180,16510,16510,16510,16510,0
|
|
20240415,152400,533863180,16510,16510,16510,16510,0
|
|
20240415,152300,533863180,16510,16510,16510,16510,0
|
|
20240415,152200,533863180,16510,16510,16510,16510,0
|
|
20240415,152100,533863180,16510,16510,16510,16510,0
|
|
20240415,152000,533863180,16510,16510,16510,16510,0
|
|
20240415,151900,533863180,16510,16450,16510,16450,116
|
|
20240415,151800,531953640,16510,16430,16510,16430,81
|
|
20240415,151700,530620860,16440,16430,16440,16430,111
|
|
20240415,151600,528796490,16450,16450,16450,16450,54
|
|
20240415,151500,527908190,16440,16430,16440,16430,117
|
|
20240415,151400,525985120,16430,16430,16430,16430,39
|
|
20240415,151300,525344350,16430,16430,16430,16430,21
|
|
20240415,151200,524999320,16440,16440,16440,16440,5
|
|
20240415,151100,524917120,16430,16440,16440,16430,86
|
|
20240415,151000,523503670,16430,16420,16430,16420,118
|
|
20240415,150900,521564940,16430,16420,16440,16420,232
|
|
20240415,150800,517751920,16430,16420,16440,16420,1019
|
|
20240415,150700,501006790,16430,16430,16430,16430,1
|
|
20240415,150600,500990360,16430,16420,16430,16420,59
|
|
20240415,150500,500021570,16420,16420,16420,16420,0
|
|
20240415,150400,500021570,16420,16420,16420,16420,88
|
|
20240415,150300,498576610,16420,16420,16420,16410,710
|
|
20240415,150200,486918920,16420,16420,16420,16420,8
|
|
20240415,150100,486787560,16420,16420,16420,16420,0
|
|
20240415,150000,486787560,16420,16420,16420,16420,2
|
|
20240415,145900,486754720,16420,16420,16420,16420,69
|
|
20240415,145800,485621740,16430,16430,16430,16430,1
|
|
20240415,145700,485605310,16430,16420,16430,16420,2
|
|
20240415,145600,485572460,16420,16420,16430,16420,156
|
|
20240415,145500,483010910,16430,16430,16430,16430,2
|
|
20240415,145400,482978050,16430,16420,16430,16420,44
|
|
20240415,145300,482255560,16420,16430,16430,16420,51
|
|
20240415,145200,481418090,16430,16430,16430,16430,86
|
|
20240415,145100,480005110,16420,16430,16430,16420,41
|
|
20240415,145000,479331580,16420,16420,16430,16420,184
|
|
20240415,144900,476309330,16420,16420,16430,16410,618
|
|
20240415,144800,466158440,16420,16420,16420,16410,118
|
|
20240415,144700,464221020,16420,16420,16420,16410,20
|
|
20240415,144600,463892710,16420,16420,16420,16420,11
|
|
20240415,144500,463712090,16420,16420,16420,16410,85
|
|
20240415,144400,462316740,16420,16420,16420,16420,43
|
|
20240415,144300,461610680,16420,16420,16420,16420,35
|
|
20240415,144200,461035980,16420,16420,16430,16420,111
|
|
20240415,144100,459212860,16420,16420,16420,16420,33
|
|
20240415,144000,458671000,16420,16420,16420,16410,21
|
|
20240415,143900,458326190,16420,16420,16420,16420,162
|
|
20240415,143800,455666150,16420,16420,16420,16420,165
|
|
20240415,143700,452956850,16420,16420,16420,16420,34
|
|
20240415,143600,452398570,16420,16420,16420,16420,12
|
|
20240415,143500,452201530,16420,16420,16420,16420,24
|
|
20240415,143400,451807450,16420,16420,16420,16420,8
|
|
20240415,143300,451676090,16420,16430,16430,16420,58
|
|
20240415,143200,450723230,16430,16430,16430,16430,29
|
|
20240415,143100,450246760,16430,16440,16440,16430,75
|
|
20240415,143000,449014460,16430,16430,16430,16430,8
|
|
20240415,142900,448883020,16430,16430,16430,16430,135
|
|
20240415,142800,446664970,16430,16430,16430,16430,10
|
|
20240415,142700,446500670,16430,16430,16430,16430,24
|
|
20240415,142600,446106350,16430,16430,16430,16430,100
|
|
20240415,142500,444463350,16430,16430,16430,16430,78
|
|
20240415,142400,443181810,16430,16430,16430,16430,15
|
|
20240415,142300,442935360,16430,16430,16430,16430,17
|
|
20240415,142200,442656050,16440,16440,16440,16440,0
|
|
20240415,142100,442656050,16440,16430,16440,16430,40
|
|
20240415,142000,441998820,16440,16430,16440,16430,153
|
|
20240415,141900,439483910,16440,16430,16440,16430,387
|
|
20240415,141800,433122450,16430,16430,16430,16430,17
|
|
20240415,141700,432843140,16430,16430,16430,16430,52
|
|
20240415,141600,431988780,16430,16430,16430,16430,64
|
|
20240415,141500,430937260,16440,16430,16440,16430,23
|
|
20240415,141400,430559350,16430,16430,16440,16430,23
|
|
20240415,141300,430181410,16440,16440,16440,16440,266
|
|
20240415,141200,425808370,16450,16450,16450,16450,30
|
|
20240415,141100,425314870,16450,16450,16450,16450,131
|
|
20240415,141000,423159920,16450,16450,16450,16450,17
|
|
20240415,140900,422880270,16450,16450,16450,16450,10
|
|
20240415,140800,422715770,16450,16450,16450,16450,18
|
|
20240415,140700,422419670,16450,16450,16450,16450,13
|
|
20240415,140600,422205820,16450,16450,16450,16450,16
|
|
20240415,140500,421942620,16450,16450,16450,16450,20
|
|
20240415,140400,421613620,16460,16460,16460,16460,0
|
|
20240415,140300,421613620,16460,16460,16460,16460,0
|
|
20240415,140200,421613620,16460,16460,16460,16460,0
|
|
20240415,140100,421613620,16460,16460,16460,16460,200
|
|
20240415,140000,418321620,16450,16450,16450,16450,70
|
|
20240415,135900,417170120,16450,16450,16450,16450,67
|
|
20240415,135800,416067970,16450,16450,16450,16450,0
|
|
20240415,135700,416067970,16450,16450,16450,16450,210
|
|
20240415,135600,412613470,16440,16440,16440,16440,26
|
|
20240415,135500,412186030,16450,16440,16450,16440,24
|
|
20240415,135400,411791340,16440,16450,16450,16440,68
|
|
20240415,135300,410672800,16450,16450,16450,16450,17
|
|
20240415,135200,410393150,16450,16470,16470,16450,54
|
|
20240415,135100,409503970,16470,16480,16480,16470,21
|
|
20240415,135000,409158000,16480,16480,16480,16480,1
|
|
20240415,134900,409141520,16480,16480,16480,16480,10
|
|
20240415,134800,408976720,16480,16460,16480,16460,81
|
|
20240415,134700,407643050,16460,16460,16460,16460,0
|
|
20240415,134600,407643050,16460,16460,16460,16460,45
|
|
20240415,134500,406902350,16470,16450,16470,16450,136
|
|
20240415,134400,404662880,16450,16450,16450,16450,62
|
|
20240415,134300,403642980,16450,16450,16450,16450,11
|
|
20240415,134200,403462030,16460,16460,16460,16460,50
|
|
20240415,134100,402639030,16450,16440,16450,16440,44
|
|
20240415,134000,401915330,16450,16440,16450,16440,98
|
|
20240415,133900,400303320,16440,16440,16440,16440,54
|
|
20240415,133800,399415560,16440,16440,16440,16440,20
|
|
20240415,133700,399086760,16440,16440,16440,16440,10
|
|
20240415,133600,398922360,16440,16440,16440,16440,10
|
|
20240415,133500,398757960,16440,16450,16450,16440,58
|
|
20240415,133400,397803940,16440,16440,16440,16440,56
|
|
20240415,133300,396883300,16440,16440,16440,16440,7
|
|
20240415,133200,396768220,16440,16440,16440,16440,18
|
|
20240415,133100,396472300,16440,16440,16440,16440,9
|
|
20240415,133000,396324340,16440,16450,16450,16440,24
|
|
20240415,132900,395929610,16440,16440,16440,16440,15
|
|
20240415,132800,395683010,16440,16440,16440,16440,54
|
|
20240415,132700,394795250,16450,16440,16450,16440,45
|
|
20240415,132600,394055030,16450,16440,16450,16440,104
|
|
20240415,132500,392345190,16430,16430,16430,16430,15
|
|
20240415,132400,392098740,16430,16430,16430,16430,40
|
|
20240415,132300,391441540,16430,16430,16430,16430,20
|
|
20240415,132200,391112940,16430,16430,16430,16430,8
|
|
20240415,132100,390981500,16440,16430,16440,16430,95
|
|
20240415,132000,389419800,16430,16430,16430,16430,31
|
|
20240415,131900,388910470,16440,16430,16440,16430,95
|
|
20240415,131800,387349100,16430,16430,16430,16430,21
|
|
20240415,131700,387004070,16430,16430,16430,16430,78
|
|
20240415,131600,385722530,16430,16440,16440,16430,13
|
|
20240415,131500,385508850,16440,16450,16450,16440,53
|
|
20240415,131400,384637520,16440,16440,16440,16440,7
|
|
20240415,131300,384522440,16440,16450,16450,16440,55
|
|
20240415,131200,383617880,16450,16450,16450,16450,29
|
|
20240415,131100,383140830,16450,16450,16450,16450,14
|
|
20240415,131000,382910530,16450,16450,16450,16450,16
|
|
20240415,130900,382647330,16450,16450,16450,16450,7
|
|
20240415,130800,382532180,16450,16450,16450,16450,9
|
|
20240415,130700,382384130,16450,16450,16450,16450,45
|
|
20240415,130600,381643880,16460,16450,16460,16450,88
|
|
20240415,130500,380195690,16450,16450,16460,16450,37
|
|
20240415,130400,379586940,16460,16450,16460,16450,22
|
|
20240415,130300,379224840,16460,16460,16460,16460,0
|
|
20240415,130200,379224840,16460,16460,16460,16460,1
|
|
20240415,130100,379208380,16460,16460,16460,16460,83
|
|
20240415,130000,377842200,16460,16430,16460,16430,666
|
|
20240415,125900,366882070,16430,16430,16430,16430,22
|
|
20240415,125800,366520610,16430,16440,16440,16430,33
|
|
20240415,125700,365978110,16450,16450,16450,16450,1
|
|
20240415,125600,365961660,16470,16470,16470,16470,1
|
|
20240415,125500,365945190,16450,16450,16450,16450,0
|
|
20240415,125400,365945190,16450,16450,16450,16450,366
|
|
20240415,125300,359924490,16460,16410,16460,16410,349
|
|
20240415,125200,354182990,16410,16420,16420,16410,615
|
|
20240415,125100,344090820,16420,16420,16420,16420,8
|
|
20240415,125000,343959460,16410,16410,16420,16410,41
|
|
20240415,124900,343286600,16410,16430,16450,16410,13
|
|
20240415,124800,343073100,16430,16430,16430,16430,1
|
|
20240415,124700,343056670,16430,16430,16430,16410,882
|
|
20240415,124600,328580240,16430,16440,16440,16430,10
|
|
20240415,124500,328415930,16440,16440,16440,16440,1
|
|
20240415,124400,328399490,16460,16440,16460,16440,4
|
|
20240415,124300,328333690,16410,16410,16410,16410,0
|
|
20240415,124200,328333690,16410,16410,16410,16410,0
|
|
20240415,124100,328333690,16410,16410,16410,16410,0
|
|
20240415,124000,328333690,16410,16450,16450,16410,1089
|
|
20240415,123900,310446540,16440,16450,16450,16440,52
|
|
20240415,123800,309591650,16440,16440,16450,16440,12
|
|
20240415,123700,309394360,16440,16450,16450,16440,17
|
|
20240415,123600,309114810,16450,16450,16450,16450,10
|
|
20240415,123500,308950310,16450,16450,16450,16450,2
|
|
20240415,123400,308917410,16450,16460,16460,16450,10
|
|
20240415,123300,308752900,16480,16480,16480,16480,60
|
|
20240415,123200,307764100,16480,16480,16480,16480,2
|
|
20240415,123100,307731140,16480,16480,16480,16480,3
|
|
20240415,123000,307681700,16480,16480,16480,16480,135
|
|
20240415,122900,305456900,16480,16430,16480,16430,100
|
|
20240415,122800,303812470,16430,16430,16430,16430,4
|
|
20240415,122700,303746750,16420,16420,16420,16420,0
|
|
20240415,122600,303746750,16420,16390,16420,16390,944
|
|
20240415,122500,288255320,16400,16400,16400,16400,305
|
|
20240415,122400,283253320,16400,16400,16400,16400,34
|
|
20240415,122300,282695720,16400,16400,16400,16400,43
|
|
20240415,122200,281990520,16400,16410,16410,16400,191
|
|
20240415,122100,278857210,16410,16410,16420,16410,146
|
|
20240415,122000,276461320,16410,16440,16440,16410,105
|
|
20240415,121900,274736870,16440,16470,16470,16440,74
|
|
20240415,121800,273520120,16470,16460,16470,16440,1741
|
|
20240415,121700,244870400,16470,16480,16480,16470,485
|
|
20240415,121600,236882430,16480,16470,16480,16470,44
|
|
20240415,121500,236157660,16470,16470,16470,16470,68
|
|
20240415,121400,235037700,16480,16480,16480,16470,41
|
|
20240415,121300,234362340,16470,16480,16500,16470,746
|
|
20240415,121200,222075390,16480,16480,16480,16480,40
|
|
20240415,121100,221416190,16470,16500,16500,16470,557
|
|
20240415,121000,212229560,16510,16500,16510,16500,92
|
|
20240415,120900,210711510,16500,16520,16520,16500,3039
|
|
20240415,120800,160522750,16520,16530,16530,16520,45
|
|
20240415,120700,159779270,16520,16530,16530,16520,676
|
|
20240415,120600,148605190,16530,16530,16530,16530,0
|
|
20240415,120500,148605190,16530,16540,16540,16530,46
|
|
20240415,120400,147844800,16530,16540,16540,16530,15
|
|
20240415,120300,147596750,16530,16530,16530,16530,26
|
|
20240415,120200,147166970,16530,16530,16530,16530,0
|
|
20240415,120100,147166970,16530,16540,16540,16530,61
|
|
20240415,120000,146158590,16540,16540,16550,16540,11
|
|
20240415,115900,145976630,16540,16540,16550,16540,24
|
|
20240415,115800,145579660,16540,16540,16540,16540,87
|
|
20240415,115700,144140680,16530,16530,16540,16530,7
|
|
20240415,115600,144024950,16530,16530,16530,16530,0
|
|
20240415,115500,144024950,16530,16530,16530,16530,39
|
|
20240415,115400,143380280,16530,16540,16540,16530,101
|
|
20240415,115300,141709750,16540,16540,16540,16540,0
|
|
20240415,115200,141709750,16540,16540,16540,16540,1
|
|
20240415,115100,141693210,16530,16530,16530,16530,0
|
|
20240415,115000,141693210,16530,16530,16530,16530,0
|
|
20240415,114900,141693210,16530,16530,16530,16530,85
|
|
20240415,114800,140288160,16540,16540,16540,16540,5
|
|
20240415,114700,140205460,16540,16540,16540,16530,18
|
|
20240415,114600,139907750,16540,16540,16540,16530,11
|
|
20240415,114500,139725860,16540,16540,16540,16540,3
|
|
20240415,114400,139676240,16530,16540,16540,16530,63
|
|
20240415,114300,138634830,16540,16540,16540,16540,34
|
|
20240415,114200,138072470,16540,16540,16540,16540,0
|
|
20240415,114100,138072470,16540,16530,16540,16530,12
|
|
20240415,114000,137874060,16530,16540,16540,16530,52
|
|
20240415,113900,137014320,16530,16530,16530,16530,0
|
|
20240415,113800,137014320,16530,16530,16530,16530,8
|
|
20240415,113700,136882080,16540,16540,16540,16530,108
|
|
20240415,113600,135095840,16530,16530,16530,16530,35
|
|
20240415,113500,134517290,16540,16540,16540,16540,1
|
|
20240415,113400,134500750,16530,16540,16540,16530,107
|
|
20240415,113300,132731060,16540,16540,16540,16540,26
|
|
20240415,113200,132301020,16540,16540,16540,16540,23
|
|
20240415,113100,131920600,16540,16550,16550,16540,504
|
|
20240415,113000,123584160,16540,16540,16540,16540,36
|
|
20240415,112900,122988720,16540,16540,16540,16540,0
|
|
20240415,112800,122988720,16540,16540,16540,16540,5
|
|
20240415,112700,122906020,16540,16540,16540,16540,23
|
|
20240415,112600,122525600,16540,16540,16540,16540,37
|
|
20240415,112500,121913620,16540,16540,16540,16540,0
|
|
20240415,112400,121913620,16540,16540,16540,16540,5
|
|
20240415,112300,121830920,16550,16540,16550,16540,46
|
|
20240415,112200,121069910,16540,16550,16550,16540,397
|
|
20240415,112100,114502380,16560,16560,16560,16560,1
|
|
20240415,112000,114485820,16560,16560,16560,16560,3
|
|
20240415,111900,114436140,16550,16550,16550,16550,0
|
|
20240415,111800,114436140,16550,16550,16560,16550,84
|
|
20240415,111700,113045140,16550,16550,16550,16550,42
|
|
20240415,111600,112350040,16550,16550,16550,16550,2
|
|
20240415,111500,112316940,16550,16550,16550,16550,0
|
|
20240415,111400,112316940,16550,16550,16550,16550,22
|
|
20240415,111300,111952840,16560,16560,16560,16560,1
|
|
20240415,111200,111936280,16550,16550,16550,16550,0
|
|
20240415,111100,111936280,16550,16550,16550,16550,6
|
|
20240415,111000,111836980,16550,16550,16550,16550,40
|
|
20240415,110900,111174980,16550,16550,16550,16550,0
|
|
20240415,110800,111174980,16550,16550,16550,16550,58
|
|
20240415,110700,110215080,16550,16550,16550,16550,0
|
|
20240415,110600,110215080,16550,16550,16550,16550,0
|
|
20240415,110500,110215080,16550,16570,16570,16550,103
|
|
20240415,110400,108508410,16540,16540,16540,16540,33
|
|
20240415,110300,107962590,16540,16540,16540,16540,3
|
|
20240415,110200,107912970,16540,16550,16550,16540,81
|
|
20240415,110100,106572450,16550,16560,16560,16550,98
|
|
20240415,110000,104950530,16560,16570,16570,16560,4
|
|
20240415,105900,104884280,16550,16550,16550,16550,0
|
|
20240415,105800,104884280,16550,16550,16550,16550,0
|
|
20240415,105700,104884280,16550,16550,16550,16550,3
|
|
20240415,105600,104834630,16550,16560,16560,16550,3
|
|
20240415,105500,104784960,16570,16570,16570,16570,1
|
|
20240415,105400,104768390,16550,16570,16570,16550,16
|
|
20240415,105300,104503370,16560,16560,16570,16560,29
|
|
20240415,105200,104023030,16560,16560,16560,16560,33
|
|
20240415,105100,103476550,16560,16560,16560,16560,131
|
|
20240415,105000,101307190,16570,16570,16570,16570,0
|
|
20240415,104900,101307190,16570,16570,16570,16570,0
|
|
20240415,104800,101307190,16570,16560,16570,16560,89
|
|
20240415,104700,99833340,16550,16560,16560,16550,152
|
|
20240415,104600,97316230,16550,16550,16550,16550,0
|
|
20240415,104500,97316230,16550,16550,16550,16550,0
|
|
20240415,104400,97316230,16550,16550,16560,16550,115
|
|
20240415,104300,95411980,16550,16550,16550,16550,4
|
|
20240415,104200,95345780,16550,16550,16550,16550,41
|
|
20240415,104100,94667230,16550,16560,16560,16550,7
|
|
20240415,104000,94551370,16550,16550,16550,16550,29
|
|
20240415,103900,94071420,16550,16550,16550,16550,0
|
|
20240415,103800,94071420,16550,16560,16560,16550,112
|
|
20240415,103700,92216710,16550,16550,16550,16550,0
|
|
20240415,103600,92216710,16550,16550,16550,16550,0
|
|
20240415,103500,92216710,16550,16550,16550,16550,0
|
|
20240415,103400,92216710,16550,16550,16550,16550,37
|
|
20240415,103300,91604360,16550,16550,16550,16550,3
|
|
20240415,103200,91554710,16560,16560,16560,16560,0
|
|
20240415,103100,91554710,16560,16560,16560,16560,26
|
|
20240415,103000,91124150,16560,16550,16560,16550,27
|
|
20240415,102900,90677050,16550,16550,16550,16550,10
|
|
20240415,102800,90511550,16550,16550,16550,16550,0
|
|
20240415,102700,90511550,16550,16550,16550,16550,0
|
|
20240415,102600,90511550,16550,16550,16550,16550,0
|
|
20240415,102500,90511550,16550,16550,16550,16550,0
|
|
20240415,102400,90511550,16550,16550,16550,16550,2
|
|
20240415,102300,90478450,16550,16550,16550,16550,4
|
|
20240415,102200,90412250,16550,16550,16550,16550,2
|
|
20240415,102100,90379150,16550,16550,16550,16550,23
|
|
20240415,102000,89998500,16550,16550,16550,16550,2
|
|
20240415,101900,89965400,16550,16550,16550,16550,4
|
|
20240415,101800,89899200,16550,16550,16550,16550,2
|
|
20240415,101700,89866100,16550,16550,16550,16550,2
|
|
20240415,101600,89833000,16560,16560,16560,16550,33
|
|
20240415,101500,89286530,16560,16560,16560,16560,2
|
|
20240415,101400,89253410,16560,16570,16570,16560,16
|
|
20240415,101300,88988420,16560,16560,16570,16560,33
|
|
20240415,101200,88441930,16560,16560,16560,16560,0
|
|
20240415,101100,88441930,16560,16570,16570,16560,19
|
|
20240415,101000,88127210,16600,16600,16600,16600,0
|
|
20240415,100900,88127210,16600,16600,16600,16600,0
|
|
20240415,100800,88127210,16600,16600,16600,16600,0
|
|
20240415,100700,88127210,16600,16600,16600,16600,0
|
|
20240415,100600,88127210,16600,16600,16600,16600,54
|
|
20240415,100500,87230810,16560,16600,16600,16560,4
|
|
20240415,100400,87164530,16600,16600,16600,16600,0
|
|
20240415,100300,87164530,16600,16600,16600,16600,0
|
|
20240415,100200,87164530,16600,16600,16600,16600,1
|
|
20240415,100100,87147930,16570,16570,16570,16570,20
|
|
20240415,100000,86816530,16560,16560,16560,16560,0
|
|
20240415,095900,86816530,16560,16570,16570,16560,51
|
|
20240415,095800,85971470,16560,16560,16560,16560,45
|
|
20240415,095700,85226270,16560,16560,16560,16560,58
|
|
20240415,095600,84265790,16550,16550,16550,16550,5
|
|
20240415,095500,84183040,16550,16550,16550,16550,5
|
|
20240415,095400,84100290,16550,16550,16550,16550,10
|
|
20240415,095300,83934790,16550,16550,16550,16550,0
|
|
20240415,095200,83934790,16550,16550,16550,16550,0
|
|
20240415,095100,83934790,16550,16550,16550,16550,0
|
|
20240415,095000,83934790,16550,16550,16550,16550,21
|
|
20240415,094900,83587240,16570,16570,16570,16570,1
|
|
20240415,094800,83570670,16570,16570,16570,16570,9
|
|
20240415,094700,83421540,16550,16550,16550,16550,24
|
|
20240415,094600,83024340,16540,16550,16550,16540,91
|
|
20240415,094500,81518310,16540,16550,16550,16540,31
|
|
20240415,094400,81005270,16540,16530,16540,16530,257
|
|
20240415,094300,76754600,16530,16530,16530,16530,26
|
|
20240415,094200,76324820,16530,16540,16540,16530,24
|
|
20240415,094100,75928000,16530,16540,16540,16530,49
|
|
20240415,094000,75117610,16540,16540,16550,16540,55
|
|
20240415,093900,74207810,16540,16540,16540,16540,100
|
|
20240415,093800,72553810,16540,16550,16550,16540,174
|
|
20240415,093700,69674580,16550,16550,16550,16550,0
|
|
20240415,093600,69674580,16550,16550,16550,16550,2
|
|
20240415,093500,69641480,16550,16550,16550,16550,38
|
|
20240415,093400,69012580,16550,16550,16550,16550,5
|
|
20240415,093300,68929830,16550,16550,16550,16550,11
|
|
20240415,093200,68747780,16550,16560,16560,16550,111
|
|
20240415,093100,66910420,16560,16560,16570,16560,44
|
|
20240415,093000,66181530,16560,16560,16560,16560,4
|
|
20240415,092900,66115290,16560,16570,16570,16560,264
|
|
20240415,092800,61741090,16560,16560,16560,16560,0
|
|
20240415,092700,61741090,16560,16570,16570,16560,11
|
|
20240415,092600,61558830,16570,16560,16570,16560,4
|
|
20240415,092500,61492560,16560,16560,16560,16560,2
|
|
20240415,092400,61459440,16560,16570,16570,16560,11
|
|
20240415,092300,61277180,16570,16570,16570,16570,10
|
|
20240415,092200,61111480,16570,16570,16570,16570,6
|
|
20240415,092100,61012060,16570,16570,16570,16570,10
|
|
20240415,092000,60846360,16550,16550,16550,16550,18
|
|
20240415,091900,60548460,16550,16560,16560,16550,90
|
|
20240415,091800,59058150,16560,16560,16560,16560,13
|
|
20240415,091700,58842870,16560,16560,16560,16560,3
|
|
20240415,091600,58793190,16560,16560,16570,16560,9
|
|
20240415,091500,58644090,16570,16560,16570,16560,39
|
|
20240415,091400,57998190,16550,16540,16560,16530,1005
|
|
20240415,091300,41370840,16530,16530,16550,16530,86
|
|
20240415,091200,39947810,16530,16540,16550,16530,492
|
|
20240415,091100,31813430,16550,16540,16550,16540,33
|
|
20240415,091000,31267570,16540,16560,16560,16530,242
|
|
20240415,090900,27266400,16550,16560,16560,16550,156
|
|
20240415,090800,24684020,16570,16590,16590,16560,106
|
|
20240415,090700,22927520,16590,16600,16610,16590,113
|
|
20240415,090600,21051210,16610,16630,16630,16610,143
|
|
20240415,090500,18675880,16630,16630,16630,16630,0
|
|
20240415,090400,18675880,16630,16630,16630,16630,0
|
|
20240415,090300,18675880,16630,16630,16630,16630,6
|
|
20240415,090200,18576100,16630,16600,16630,16600,69
|
|
20240415,090100,17429700,16600,16600,16600,16600,0
|
|
20240415,090000,17429700,16600,16600,16600,16580,1048
|