647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194400,933418100,19030,19030,19030,19030,3144
|
|
20240409,194300,933418100,19030,19030,19030,19030,0
|
|
20240409,194200,933418100,19030,19030,19030,19030,0
|
|
20240409,194100,933418100,19030,19030,19030,19030,0
|
|
20240409,194000,933418100,19030,19030,19030,19030,0
|
|
20240409,193900,933418100,19030,19030,19030,19030,0
|
|
20240409,193800,933418100,19030,19030,19030,19030,0
|
|
20240409,193700,933418100,19030,19030,19030,19030,0
|
|
20240409,193600,933418100,19030,19030,19030,19030,0
|
|
20240409,193500,933418100,19030,19030,19030,19030,0
|
|
20240409,193400,933418100,19030,19030,19030,19030,0
|
|
20240409,193300,933418100,19030,19030,19030,19030,0
|
|
20240409,193200,933418100,19030,19030,19030,19030,0
|
|
20240409,193100,933418100,19030,19030,19030,19030,0
|
|
20240409,193000,933418100,19030,19030,19030,19030,0
|
|
20240409,192900,933418100,19030,19030,19030,19030,0
|
|
20240409,192800,933418100,19030,19030,19030,19030,0
|
|
20240409,192700,933418100,19030,19030,19030,19030,0
|
|
20240409,192600,933418100,19030,19030,19030,19030,0
|
|
20240409,192500,933418100,19030,19030,19030,19030,0
|
|
20240409,192400,933418100,19030,19030,19030,19030,0
|
|
20240409,192300,933418100,19030,19030,19030,19030,0
|
|
20240409,192200,933418100,19030,19030,19030,19030,0
|
|
20240409,192100,933418100,19030,19030,19030,19030,0
|
|
20240409,192000,933418100,19030,19030,19030,19030,0
|
|
20240409,191900,933418100,19030,19030,19030,19030,0
|
|
20240409,191800,933418100,19030,19030,19030,19030,0
|
|
20240409,191700,933418100,19030,19030,19030,19030,0
|
|
20240409,191600,933418100,19030,19030,19030,19030,0
|
|
20240409,191500,933418100,19030,19030,19030,19030,0
|
|
20240409,191400,933418100,19030,19030,19030,19030,3144
|
|
20240409,191300,933418100,19030,19030,19030,19030,0
|
|
20240409,191200,933418100,19030,19030,19030,19030,0
|
|
20240409,191100,933418100,19030,19030,19030,19030,0
|
|
20240409,191000,933418100,19030,19030,19030,19030,0
|
|
20240409,190900,933418100,19030,19030,19030,19030,0
|
|
20240409,190800,933418100,19030,19030,19030,19030,0
|
|
20240409,190700,933418100,19030,19030,19030,19030,0
|
|
20240409,190600,933418100,19030,19030,19030,19030,0
|
|
20240409,190500,933418100,19030,19030,19030,19030,0
|
|
20240409,190400,933418100,19030,19030,19030,19030,0
|
|
20240409,190300,933418100,19030,19030,19030,19030,0
|
|
20240409,190200,933418100,19030,19030,19030,19030,0
|
|
20240409,190100,933418100,19030,19030,19030,19030,0
|
|
20240409,190000,933418100,19030,19030,19030,19030,0
|
|
20240409,185900,933418100,19030,19030,19030,19030,0
|
|
20240409,185800,933418100,19030,19030,19030,19030,0
|
|
20240409,185700,933418100,19030,19030,19030,19030,0
|
|
20240409,185600,933418100,19030,19030,19030,19030,0
|
|
20240409,185500,933418100,19030,19030,19030,19030,0
|
|
20240409,185400,933418100,19030,19030,19030,19030,0
|
|
20240409,185300,933418100,19030,19030,19030,19030,0
|
|
20240409,185200,933418100,19030,19030,19030,19030,0
|
|
20240409,185100,933418100,19030,19030,19030,19030,0
|
|
20240409,185000,933418100,19030,19030,19030,19030,0
|
|
20240409,184900,933418100,19030,19030,19030,19030,0
|
|
20240409,184800,933418100,19030,19030,19030,19030,0
|
|
20240409,184700,933418100,19030,19030,19030,19030,0
|
|
20240409,184600,933418100,19030,19030,19030,19030,0
|
|
20240409,184500,933418100,19030,19030,19030,19030,0
|
|
20240409,184400,933418100,19030,19030,19030,19030,3144
|
|
20240409,184300,933418100,19030,19030,19030,19030,0
|
|
20240409,184200,933418100,19030,19030,19030,19030,0
|
|
20240409,184100,933418100,19030,19030,19030,19030,0
|
|
20240409,184000,933418100,19030,19030,19030,19030,0
|
|
20240409,183900,933418100,19030,19030,19030,19030,0
|
|
20240409,183800,933418100,19030,19030,19030,19030,0
|
|
20240409,183700,933418100,19030,19030,19030,19030,0
|
|
20240409,183600,933418100,19030,19030,19030,19030,0
|
|
20240409,183500,933418100,19030,19030,19030,19030,0
|
|
20240409,183400,933418100,19030,19030,19030,19030,0
|
|
20240409,183300,933418100,19030,19030,19030,19030,0
|
|
20240409,183200,933418100,19030,19030,19030,19030,0
|
|
20240409,183100,933418100,19030,19030,19030,19030,0
|
|
20240409,183000,933418100,19030,19030,19030,19030,0
|
|
20240409,182900,933418100,19030,19030,19030,19030,0
|
|
20240409,182800,933418100,19030,19030,19030,19030,0
|
|
20240409,182700,933418100,19030,19030,19030,19030,0
|
|
20240409,182600,933418100,19030,19030,19030,19030,0
|
|
20240409,182500,933418100,19030,19030,19030,19030,0
|
|
20240409,182400,933418100,19030,19030,19030,19030,0
|
|
20240409,182300,933418100,19030,19030,19030,19030,0
|
|
20240409,182200,933418100,19030,19030,19030,19030,0
|
|
20240409,182100,933418100,19030,19030,19030,19030,0
|
|
20240409,182000,933418100,19030,19030,19030,19030,0
|
|
20240409,181900,933418100,19030,19030,19030,19030,0
|
|
20240409,181800,933418100,19030,19030,19030,19030,0
|
|
20240409,181700,933418100,19030,19030,19030,19030,0
|
|
20240409,181600,933418100,19030,19030,19030,19030,0
|
|
20240409,181500,933418100,19030,19030,19030,19030,0
|
|
20240409,181400,933418100,19030,19030,19030,19030,3144
|
|
20240409,181300,933418100,19030,19030,19030,19030,0
|
|
20240409,181200,933418100,19030,19030,19030,19030,0
|
|
20240409,181100,933418100,19030,19030,19030,19030,0
|
|
20240409,181000,933418100,19030,19030,19030,19030,0
|
|
20240409,180900,933418100,19030,19030,19030,19030,0
|
|
20240409,180800,933418100,19030,19030,19030,19030,0
|
|
20240409,180700,933418100,19030,19030,19030,19030,0
|
|
20240409,180600,933418100,19030,19030,19030,19030,0
|
|
20240409,180500,933418100,19030,19030,19030,19030,0
|
|
20240409,180400,933418100,19030,19030,19030,19030,0
|
|
20240409,180300,933418100,19030,19030,19030,19030,0
|
|
20240409,180200,933418100,19030,19030,19030,19030,0
|
|
20240409,180100,933418100,19030,19030,19030,19030,0
|
|
20240409,180000,933418100,19030,19030,19030,19030,0
|
|
20240409,175900,933418100,19030,19030,19030,19030,0
|
|
20240409,175800,933418100,19030,19030,19030,19030,0
|
|
20240409,175700,933418100,19030,19030,19030,19030,0
|
|
20240409,175600,933418100,19030,19030,19030,19030,0
|
|
20240409,175500,933418100,19030,19030,19030,19030,0
|
|
20240409,175400,933418100,19030,19030,19030,19030,0
|
|
20240409,175300,933418100,19030,19030,19030,19030,0
|
|
20240409,175200,933418100,19030,19030,19030,19030,0
|
|
20240409,175100,933418100,19030,19030,19030,19030,0
|
|
20240409,175000,933418100,19030,19030,19030,19030,0
|
|
20240409,174900,933418100,19030,19030,19030,19030,0
|
|
20240409,174800,933418100,19030,19030,19030,19030,0
|
|
20240409,174700,933418100,19030,19030,19030,19030,0
|
|
20240409,174600,933418100,19030,19030,19030,19030,0
|
|
20240409,174500,933418100,19030,19030,19030,19030,0
|
|
20240409,174400,933418100,19030,19030,19030,19030,3144
|
|
20240409,174300,933418100,19030,19030,19030,19030,0
|
|
20240409,174200,933418100,19030,19030,19030,19030,0
|
|
20240409,174100,933418100,19030,19030,19030,19030,0
|
|
20240409,174000,933418100,19030,19030,19030,19030,0
|
|
20240409,173900,933418100,19030,19030,19030,19030,0
|
|
20240409,173800,933418100,19030,19030,19030,19030,0
|
|
20240409,173700,933418100,19030,19030,19030,19030,0
|
|
20240409,173600,933418100,19030,19030,19030,19030,0
|
|
20240409,173500,933418100,19030,19030,19030,19030,0
|
|
20240409,173400,933418100,19030,19030,19030,19030,0
|
|
20240409,173300,933418100,19030,19030,19030,19030,0
|
|
20240409,173200,933418100,19030,19030,19030,19030,0
|
|
20240409,173100,933418100,19030,19030,19030,19030,0
|
|
20240409,173000,933418100,19030,19030,19030,19030,0
|
|
20240409,172900,933418100,19030,19030,19030,19030,0
|
|
20240409,172800,933418100,19030,19030,19030,19030,0
|
|
20240409,172700,933418100,19030,19030,19030,19030,0
|
|
20240409,172600,933418100,19030,19030,19030,19030,0
|
|
20240409,172500,933418100,19030,19030,19030,19030,0
|
|
20240409,172400,933418100,19030,19030,19030,19030,0
|
|
20240409,172300,933418100,19030,19030,19030,19030,0
|
|
20240409,172200,933418100,19030,19030,19030,19030,0
|
|
20240409,172100,933418100,19030,19030,19030,19030,0
|
|
20240409,172000,933418100,19030,19030,19030,19030,0
|
|
20240409,171900,933418100,19030,19030,19030,19030,0
|
|
20240409,171800,933418100,19030,19030,19030,19030,0
|
|
20240409,171700,933418100,19030,19030,19030,19030,0
|
|
20240409,171600,933418100,19030,19030,19030,19030,0
|
|
20240409,171500,933418100,19030,19030,19030,19030,0
|
|
20240409,171400,933418100,19030,19030,19030,19030,3144
|
|
20240409,171300,933418100,19030,19030,19030,19030,0
|
|
20240409,171200,933418100,19030,19030,19030,19030,0
|
|
20240409,171100,933418100,19030,19030,19030,19030,0
|
|
20240409,171000,933418100,19030,19030,19030,19030,0
|
|
20240409,170900,933418100,19030,19030,19030,19030,0
|
|
20240409,170800,933418100,19030,19030,19030,19030,0
|
|
20240409,170700,933418100,19030,19030,19030,19030,0
|
|
20240409,170600,933418100,19030,19030,19030,19030,0
|
|
20240409,170500,933418100,19030,19030,19030,19030,0
|
|
20240409,170400,933418100,19030,19030,19030,19030,0
|
|
20240409,170300,933418100,19030,19030,19030,19030,0
|
|
20240409,170200,933418100,19030,19030,19030,19030,0
|
|
20240409,170100,933418100,19030,19030,19030,19030,0
|
|
20240409,170000,933418100,19030,19030,19030,19030,0
|
|
20240409,165900,933418100,19030,19030,19030,19030,0
|
|
20240409,165800,933418100,19030,19030,19030,19030,0
|
|
20240409,165700,933418100,19030,19030,19030,19030,0
|
|
20240409,165600,933418100,19030,19030,19030,19030,0
|
|
20240409,165500,933418100,19030,19030,19030,19030,0
|
|
20240409,165400,933418100,19030,19030,19030,19030,0
|
|
20240409,165300,933418100,19030,19030,19030,19030,0
|
|
20240409,165200,933418100,19030,19030,19030,19030,0
|
|
20240409,165100,933418100,19030,19030,19030,19030,0
|
|
20240409,165000,933418100,19030,19030,19030,19030,0
|
|
20240409,164900,933418100,19030,19030,19030,19030,0
|
|
20240409,164800,933418100,19030,19030,19030,19030,0
|
|
20240409,164700,933418100,19030,19030,19030,19030,0
|
|
20240409,164600,933418100,19030,19030,19030,19030,0
|
|
20240409,164500,933418100,19030,19030,19030,19030,0
|
|
20240409,164400,933418100,19030,19030,19030,19030,3144
|
|
20240409,164300,933418100,19030,19030,19030,19030,0
|
|
20240409,164200,933418100,19030,19030,19030,19030,0
|
|
20240409,164100,933418100,19030,19030,19030,19030,0
|
|
20240409,164000,933418100,19030,19030,19030,19030,0
|
|
20240409,163900,933418100,19030,19030,19030,19030,0
|
|
20240409,163800,933418100,19030,19030,19030,19030,0
|
|
20240409,163700,933418100,19030,19030,19030,19030,0
|
|
20240409,163600,933418100,19030,19030,19030,19030,0
|
|
20240409,163500,933418100,19030,19030,19030,19030,0
|
|
20240409,163400,933418100,19030,19030,19030,19030,0
|
|
20240409,163300,933418100,19030,19030,19030,19030,0
|
|
20240409,163200,933418100,19030,19030,19030,19030,0
|
|
20240409,163100,933418100,19030,19030,19030,19030,0
|
|
20240409,163000,933418100,19030,19030,19030,19030,0
|
|
20240409,162900,933418100,19030,19030,19030,19030,0
|
|
20240409,162800,933418100,19030,19030,19030,19030,0
|
|
20240409,162700,933418100,19030,19030,19030,19030,0
|
|
20240409,162600,933418100,19030,19030,19030,19030,0
|
|
20240409,162500,933418100,19030,19030,19030,19030,0
|
|
20240409,162400,933418100,19030,19030,19030,19030,0
|
|
20240409,162300,933418100,19030,19030,19030,19030,0
|
|
20240409,162200,933418100,19030,19030,19030,19030,0
|
|
20240409,162100,933418100,19030,19030,19030,19030,0
|
|
20240409,162000,933418100,19030,19030,19030,19030,0
|
|
20240409,161900,933418100,19030,19030,19030,19030,0
|
|
20240409,161800,933418100,19030,19030,19030,19030,0
|
|
20240409,161700,933418100,19030,19030,19030,19030,0
|
|
20240409,161600,933418100,19030,19030,19030,19030,0
|
|
20240409,161500,933418100,19030,19030,19030,19030,0
|
|
20240409,161400,933418100,19030,19030,19030,19030,3144
|
|
20240409,161300,933418100,19030,19030,19030,19030,0
|
|
20240409,161200,933418100,19030,19030,19030,19030,0
|
|
20240409,161100,933418100,19030,19030,19030,19030,0
|
|
20240409,161000,933418100,19030,19030,19030,19030,0
|
|
20240409,160900,933418100,19030,19030,19030,19030,0
|
|
20240409,160800,933418100,19030,19030,19030,19030,0
|
|
20240409,160700,933418100,19030,19030,19030,19030,0
|
|
20240409,160600,933418100,19030,19030,19030,19030,0
|
|
20240409,160500,933418100,19030,19030,19030,19030,0
|
|
20240409,160400,933418100,19030,19030,19030,19030,0
|
|
20240409,160300,933418100,19030,19030,19030,19030,0
|
|
20240409,160200,933418100,19030,19030,19030,19030,0
|
|
20240409,160100,933418100,19030,19030,19030,19030,0
|
|
20240409,160000,933418100,19030,19030,19030,19030,0
|
|
20240409,155900,933418100,19030,19030,19030,19030,0
|
|
20240409,155800,933418100,19030,19030,19030,19030,0
|
|
20240409,155700,933418100,19030,19030,19030,19030,0
|
|
20240409,155600,933418100,19030,19030,19030,19030,0
|
|
20240409,155500,933418100,19030,19030,19030,19030,0
|
|
20240409,155400,933418100,19030,19030,19030,19030,0
|
|
20240409,155300,933418100,19030,19030,19030,19030,0
|
|
20240409,155200,933418100,19030,19030,19030,19030,0
|
|
20240409,155100,933418100,19030,19030,19030,19030,0
|
|
20240409,155000,933418100,19030,19030,19030,19030,0
|
|
20240409,154900,933418100,19030,19030,19030,19030,0
|
|
20240409,154800,933418100,19030,19030,19030,19030,0
|
|
20240409,154700,933418100,19030,19030,19030,19030,0
|
|
20240409,154600,933418100,19030,19030,19030,19030,0
|
|
20240409,154500,933418100,19030,19030,19030,19030,0
|
|
20240409,154400,933418100,19030,19030,19030,19030,3144
|
|
20240409,154300,933418100,19030,19030,19030,19030,0
|
|
20240409,154200,933418100,19030,19030,19030,19030,0
|
|
20240409,154100,933418100,19030,19030,19030,19030,0
|
|
20240409,154000,933418100,19030,19030,19030,19030,0
|
|
20240409,153900,933418100,19030,19030,19030,19030,0
|
|
20240409,153800,933418100,19030,19030,19030,19030,0
|
|
20240409,153700,933418100,19030,19030,19030,19030,0
|
|
20240409,153600,933418100,19030,19030,19030,19030,0
|
|
20240409,153500,933418100,19030,19030,19030,19030,0
|
|
20240409,153400,933418100,19030,19030,19030,19030,0
|
|
20240409,153300,933418100,19030,19030,19030,19030,0
|
|
20240409,153200,933418100,19030,19030,19030,19030,0
|
|
20240409,153100,933418100,19030,19030,19030,19030,0
|
|
20240409,153000,933418100,19030,19030,19030,19030,3144
|
|
20240409,152900,873587780,19140,19140,19140,19140,0
|
|
20240409,152800,873587780,19140,19140,19140,19140,0
|
|
20240409,152700,873587780,19140,19140,19140,19140,0
|
|
20240409,152600,873587780,19140,19140,19140,19140,0
|
|
20240409,152500,873587780,19140,19140,19140,19140,0
|
|
20240409,152400,873587780,19140,19140,19140,19140,0
|
|
20240409,152300,873587780,19140,19140,19140,19140,0
|
|
20240409,152200,873587780,19140,19140,19140,19140,0
|
|
20240409,152100,873587780,19140,19140,19140,19140,0
|
|
20240409,152000,873587780,19140,19140,19140,19140,0
|
|
20240409,151900,873587780,19140,19140,19140,19100,343
|
|
20240409,151800,867035790,19140,19110,19140,19110,22
|
|
20240409,151700,866615280,19140,19110,19140,19100,73
|
|
20240409,151600,865220390,19140,19140,19140,19140,4
|
|
20240409,151500,865143830,19110,19100,19110,19100,27
|
|
20240409,151400,864628110,19100,19110,19110,19100,269
|
|
20240409,151300,859488230,19110,19130,19130,19110,106
|
|
20240409,151200,857462210,19120,19140,19140,19120,89
|
|
20240409,151100,855759330,19140,19140,19140,19140,1
|
|
20240409,151000,855740190,19150,19150,19150,19150,0
|
|
20240409,150900,855740190,19150,19150,19150,19150,2
|
|
20240409,150800,855701890,19120,19120,19120,19120,1
|
|
20240409,150700,855682770,19120,19120,19120,19120,106
|
|
20240409,150600,853656050,19150,19150,19150,19150,0
|
|
20240409,150500,853656050,19150,19150,19150,19150,5
|
|
20240409,150400,853560300,19120,19120,19120,19120,0
|
|
20240409,150300,853560300,19120,19120,19120,19120,0
|
|
20240409,150200,853560300,19120,19120,19120,19120,20
|
|
20240409,150100,853177900,19120,19120,19120,19120,30
|
|
20240409,150000,852604300,19120,19120,19120,19120,4
|
|
20240409,145900,852527820,19120,19120,19120,19120,0
|
|
20240409,145800,852527820,19120,19140,19140,19120,10
|
|
20240409,145700,852336440,19110,19130,19130,19110,2
|
|
20240409,145600,852298200,19140,19130,19150,19130,20
|
|
20240409,145500,851915360,19120,19100,19120,19100,6
|
|
20240409,145400,851800730,19100,19100,19100,19100,0
|
|
20240409,145300,851800730,19100,19110,19110,19100,620
|
|
20240409,145200,839956730,19100,19200,19200,19100,1200
|
|
20240409,145100,817025320,19340,19340,19340,19340,0
|
|
20240409,145000,817025320,19340,19290,19340,19290,101
|
|
20240409,144900,815076980,19290,19290,19290,19290,0
|
|
20240409,144800,815076980,19290,19290,19290,19290,10
|
|
20240409,144700,814884080,19200,19200,19200,19200,0
|
|
20240409,144600,814884080,19200,19200,19200,19200,100
|
|
20240409,144500,812964080,19290,19290,19290,19290,0
|
|
20240409,144400,812964080,19290,19280,19290,19280,26
|
|
20240409,144300,812462720,19270,19210,19270,19210,95
|
|
20240409,144200,810635990,19220,19220,19220,19220,0
|
|
20240409,144100,810635990,19220,19220,19220,19220,0
|
|
20240409,144000,810635990,19220,19220,19220,19220,0
|
|
20240409,143900,810635990,19220,19220,19220,19220,0
|
|
20240409,143800,810635990,19220,19200,19220,19200,36
|
|
20240409,143700,809944420,19200,19200,19200,19200,0
|
|
20240409,143600,809944420,19200,19200,19200,19200,2
|
|
20240409,143500,809906020,19110,19110,19110,19110,0
|
|
20240409,143400,809906020,19110,19190,19200,19110,215
|
|
20240409,143300,805793970,19200,19200,19200,19200,0
|
|
20240409,143200,805793970,19200,19110,19200,19110,198
|
|
20240409,143100,802001190,19100,19110,19110,19100,670
|
|
20240409,143000,789199690,19200,19200,19200,19200,0
|
|
20240409,142900,789199690,19200,19200,19200,19110,76
|
|
20240409,142800,787746970,19110,19140,19210,19110,3105
|
|
20240409,142700,728351610,19140,19140,19140,19140,26
|
|
20240409,142600,727853970,19140,19140,19140,19140,0
|
|
20240409,142500,727853970,19140,19140,19140,19140,0
|
|
20240409,142400,727853970,19140,19230,19230,19140,559
|
|
20240409,142300,717130420,19230,19230,19230,19230,0
|
|
20240409,142200,717130420,19230,19230,19230,19230,11
|
|
20240409,142100,716918890,19220,19240,19260,19220,166
|
|
20240409,142000,713726850,19260,19260,19260,19260,10
|
|
20240409,141900,713534250,19260,19240,19260,19240,75
|
|
20240409,141800,712091170,19250,19270,19270,19250,596
|
|
20240409,141700,700617970,19260,19260,19260,19260,15
|
|
20240409,141600,700329070,19260,19260,19260,19260,6
|
|
20240409,141500,700213510,19360,19360,19360,19360,0
|
|
20240409,141400,700213510,19360,19360,19360,19360,0
|
|
20240409,141300,700213510,19360,19360,19360,19360,0
|
|
20240409,141200,700213510,19360,19360,19360,19360,0
|
|
20240409,141100,700213510,19360,19360,19360,19360,6
|
|
20240409,141000,700097350,19380,19380,19380,19380,0
|
|
20240409,140900,700097350,19380,19380,19380,19380,0
|
|
20240409,140800,700097350,19380,19380,19380,19380,0
|
|
20240409,140700,700097350,19380,19380,19380,19380,1
|
|
20240409,140600,700077970,19350,19350,19350,19350,0
|
|
20240409,140500,700077970,19350,19350,19350,19350,20
|
|
20240409,140400,699690970,19410,19320,19410,19320,400
|
|
20240409,140300,691946100,19350,19350,19350,19350,1
|
|
20240409,140200,691926750,19250,19200,19250,19200,355
|
|
20240409,140100,685100910,19170,19170,19170,19170,0
|
|
20240409,140000,685100910,19170,19170,19170,19170,0
|
|
20240409,135900,685100910,19170,19170,19170,19170,23
|
|
20240409,135800,684660000,19170,19160,19170,19160,107
|
|
20240409,135700,682609540,19160,19160,19160,19160,4
|
|
20240409,135600,682532900,19170,19160,19170,19160,28
|
|
20240409,135500,681996410,19160,19160,19160,19160,0
|
|
20240409,135400,681996410,19160,19160,19160,19160,19
|
|
20240409,135300,681632370,19160,19170,19170,19160,27
|
|
20240409,135200,681115040,19160,19160,19160,19160,19
|
|
20240409,135100,680751000,19170,19170,19170,19170,0
|
|
20240409,135000,680751000,19170,19170,19170,19170,1
|
|
20240409,134900,680731830,19160,19160,19160,19160,13
|
|
20240409,134800,680482750,19160,19160,19160,19160,31
|
|
20240409,134700,679888790,19150,19150,19150,19150,0
|
|
20240409,134600,679888790,19150,19150,19150,19150,14
|
|
20240409,134500,679620690,19140,19140,19140,19140,27
|
|
20240409,134400,679103910,19140,19140,19140,19140,23
|
|
20240409,134300,678663690,19210,19140,19210,19140,51
|
|
20240409,134200,677686280,19200,19200,19200,19200,2
|
|
20240409,134100,677647880,19140,19140,19140,19140,15
|
|
20240409,134000,677360780,19140,19140,19140,19140,26
|
|
20240409,133900,676863140,19130,19130,19130,19130,19
|
|
20240409,133800,676499670,19130,19130,19130,19130,0
|
|
20240409,133700,676499670,19130,19130,19130,19130,25
|
|
20240409,133600,676021420,19130,19130,19130,19130,21
|
|
20240409,133500,675619690,19200,19140,19200,19140,300
|
|
20240409,133400,669861250,19120,19120,19120,19120,0
|
|
20240409,133300,669861250,19120,19120,19120,19120,20
|
|
20240409,133200,669478850,19130,19130,19130,19130,450
|
|
20240409,133100,660870350,19130,19130,19130,19130,16
|
|
20240409,133000,660564270,19210,19130,19210,19130,41
|
|
20240409,132900,659779130,19200,19200,19200,19200,1
|
|
20240409,132800,659759930,19130,19130,19130,19130,16
|
|
20240409,132700,659453850,19140,19140,19140,19140,27
|
|
20240409,132600,658937070,19200,19130,19200,19130,24
|
|
20240409,132500,658477530,19130,19130,19130,19130,0
|
|
20240409,132400,658477530,19130,19130,19130,19130,31
|
|
20240409,132300,657884500,19130,19130,19130,19130,37
|
|
20240409,132200,657176690,19130,19130,19130,19130,29
|
|
20240409,132100,656621920,19130,19130,19130,19130,0
|
|
20240409,132000,656621920,19130,19200,19200,19130,22
|
|
20240409,131900,656200710,19200,19130,19200,19130,32
|
|
20240409,131800,655588410,19200,19190,19200,19120,72
|
|
20240409,131700,654207740,19190,19180,19190,19180,76
|
|
20240409,131600,652750050,19110,19180,19180,19110,35
|
|
20240409,131500,652081130,19110,19140,19140,19110,22
|
|
20240409,131400,651660610,19150,19110,19150,19110,34
|
|
20240409,131300,651010830,19180,19100,19180,19100,87
|
|
20240409,131200,649343130,19180,19180,19180,19180,4
|
|
20240409,131100,649266410,19100,19180,19180,19100,47
|
|
20240409,131000,648367270,19110,19110,19110,19110,17
|
|
20240409,130900,648042400,19110,19110,19110,19110,29
|
|
20240409,130800,647488210,19110,19110,19110,19110,0
|
|
20240409,130700,647488210,19110,19110,19110,19110,18
|
|
20240409,130600,647144230,19180,19180,19180,19180,18
|
|
20240409,130500,646798990,19180,19130,19180,19130,37
|
|
20240409,130400,646090080,19180,19100,19180,19100,26
|
|
20240409,130300,645593150,19110,19180,19180,19110,7
|
|
20240409,130200,645458960,19150,19150,19150,19150,87
|
|
20240409,130100,643792910,19180,19150,19180,19150,27
|
|
20240409,130000,643275800,19180,19150,19180,19150,23
|
|
20240409,125900,642835290,19180,19180,19180,19180,2
|
|
20240409,125800,642796930,19110,19110,19110,19110,25
|
|
20240409,125700,642319180,19180,19180,19180,19100,25
|
|
20240409,125600,641841280,19180,19100,19180,19100,26
|
|
20240409,125500,641344520,19180,19180,19180,19180,0
|
|
20240409,125400,641344520,19180,19110,19180,19100,32
|
|
20240409,125300,640733010,19110,19110,19110,19110,24
|
|
20240409,125200,640274370,19180,19110,19180,19110,23
|
|
20240409,125100,639834700,19100,19100,19100,19100,0
|
|
20240409,125000,639834700,19100,19100,19100,19100,33
|
|
20240409,124900,639204400,19100,19100,19100,19100,13
|
|
20240409,124800,638956100,19100,19100,19100,19100,26
|
|
20240409,124700,638459500,19240,19100,19240,19100,21
|
|
20240409,124600,638058260,19100,19100,19100,19100,0
|
|
20240409,124500,638058260,19100,19100,19100,19100,30
|
|
20240409,124400,637485260,19100,19100,19100,19100,15
|
|
20240409,124300,637198760,19100,19100,19100,19100,26
|
|
20240409,124200,636702160,19210,19110,19210,19110,10
|
|
20240409,124100,636510960,19110,19110,19110,19110,11
|
|
20240409,124000,636300750,19100,19100,19100,19100,27
|
|
20240409,123900,635785050,19100,19100,19100,19100,19
|
|
20240409,123800,635422150,19250,19180,19250,19180,26
|
|
20240409,123700,634922840,19180,19180,19200,19180,46
|
|
20240409,123600,634040160,19180,19080,19180,19080,20
|
|
20240409,123500,633658460,19080,19080,19080,19080,33
|
|
20240409,123400,633028820,19090,19090,19090,19090,13
|
|
20240409,123300,632780650,19080,19080,19080,19080,0
|
|
20240409,123200,632780650,19080,19080,19080,19080,25
|
|
20240409,123100,632303650,19080,19080,19080,19080,20
|
|
20240409,123000,631922050,19080,19080,19080,19080,31
|
|
20240409,122900,631330570,19080,19080,19080,19080,0
|
|
20240409,122800,631330570,19080,19080,19080,19080,15
|
|
20240409,122700,631044370,19070,19070,19080,19070,56
|
|
20240409,122600,629976350,19070,19070,19070,19070,25
|
|
20240409,122500,629499600,19070,19070,19070,19070,6
|
|
20240409,122400,629385180,19070,19070,19070,19070,29
|
|
20240409,122300,628832150,19070,19070,19070,19070,10
|
|
20240409,122200,628641450,19160,19020,19170,19020,77
|
|
20240409,122100,627170950,19080,19070,19080,19010,1479
|
|
20240409,122000,599030700,19080,19080,19080,19080,78
|
|
20240409,121900,597542460,19080,19080,19080,19080,28
|
|
20240409,121800,597008220,19080,19100,19100,19080,51
|
|
20240409,121700,596034480,19100,19100,19100,19100,1
|
|
20240409,121600,596015380,19080,19080,19080,19080,141
|
|
20240409,121500,593325100,19080,19080,19080,19080,64
|
|
20240409,121400,592103980,19080,19100,19100,19080,1218
|
|
20240409,121300,568863490,19100,19100,19100,19100,6
|
|
20240409,121200,568748890,19100,19100,19100,19100,50
|
|
20240409,121100,567793890,19100,19170,19170,19100,1070
|
|
20240409,121000,547356540,19100,19100,19100,19090,128
|
|
20240409,120900,544911850,19080,19080,19080,19080,29
|
|
20240409,120800,544358530,19090,19090,19090,19090,2
|
|
20240409,120700,544320350,19090,19100,19100,19090,49
|
|
20240409,120600,543384600,19100,19150,19150,19100,2418
|
|
20240409,120500,497186450,19150,19150,19150,19150,12
|
|
20240409,120400,496956650,19150,19180,19180,19150,681
|
|
20240409,120300,483910220,19270,19270,19270,19270,1
|
|
20240409,120200,483890950,19180,19180,19270,19180,27
|
|
20240409,120100,483373000,19270,19170,19270,19170,30
|
|
20240409,120000,482797800,19270,19170,19270,19170,19
|
|
20240409,115900,482433370,19270,19170,19270,19170,38
|
|
20240409,115800,481704780,19160,19170,19170,19160,102
|
|
20240409,115700,479750400,19170,19170,19170,19170,9
|
|
20240409,115600,479577870,19180,19180,19180,19170,92
|
|
20240409,115500,477813860,19170,19190,19190,19170,526
|
|
20240409,115400,467726150,19200,19210,19210,19200,323
|
|
20240409,115300,461524450,19210,19210,19210,19210,24
|
|
20240409,115200,461063410,19210,19210,19210,19210,22
|
|
20240409,115100,460640790,19220,19220,19220,19220,9
|
|
20240409,115000,460467810,19220,19220,19220,19220,0
|
|
20240409,114900,460467810,19220,19220,19220,19220,0
|
|
20240409,114800,460467810,19220,19220,19220,19220,25
|
|
20240409,114700,459987310,19220,19220,19220,19220,29
|
|
20240409,114600,459429930,19220,19220,19220,19220,0
|
|
20240409,114500,459429930,19220,19230,19230,19220,40
|
|
20240409,114400,458661000,19220,19220,19220,19220,56
|
|
20240409,114300,457584680,19230,19230,19230,19230,0
|
|
20240409,114200,457584680,19230,19230,19230,19230,1
|
|
20240409,114100,457565450,19270,19270,19270,19270,1
|
|
20240409,114000,457546180,19190,19190,19190,19190,29
|
|
20240409,113900,456989670,19190,19190,19190,19180,209
|
|
20240409,113800,452979840,19190,19220,19220,19190,2025
|
|
20240409,113700,414099440,19220,19220,19220,19220,2
|
|
20240409,113600,414061000,19230,19230,19230,19230,8
|
|
20240409,113500,413907160,19210,19210,19210,19210,0
|
|
20240409,113400,413907160,19210,19210,19210,19210,42
|
|
20240409,113300,413100340,19200,19200,19200,19200,0
|
|
20240409,113200,413100340,19200,19300,19300,19200,25
|
|
20240409,113100,412620240,19200,19200,19200,19200,34
|
|
20240409,113000,411967440,19300,19300,19300,19300,1
|
|
20240409,112900,411948140,19200,19200,19200,19200,22
|
|
20240409,112800,411525740,19220,19200,19220,19200,65
|
|
20240409,112700,410277500,19220,19220,19220,19220,2
|
|
20240409,112600,410239060,19210,19210,19210,19210,83
|
|
20240409,112500,408644630,19220,19220,19220,19220,22
|
|
20240409,112400,408221790,19210,19210,19210,19210,47
|
|
20240409,112300,407318920,19210,19210,19210,19210,69
|
|
20240409,112200,405993430,19210,19210,19210,19210,10
|
|
20240409,112100,405801330,19220,19220,19220,19220,8
|
|
20240409,112000,405647570,19220,19210,19220,19210,36
|
|
20240409,111900,404955890,19210,19210,19210,19210,0
|
|
20240409,111800,404955890,19210,19210,19210,19210,35
|
|
20240409,111700,404283540,19220,19220,19220,19220,0
|
|
20240409,111600,404283540,19220,19220,19220,19220,30
|
|
20240409,111500,403706940,19210,19210,19210,19210,39
|
|
20240409,111400,402957750,19210,19220,19220,19210,2
|
|
20240409,111300,402919320,19210,19220,19220,19210,162
|
|
20240409,111200,399807240,19220,19220,19220,19220,32
|
|
20240409,111100,399192200,19290,19290,19290,19290,0
|
|
20240409,111000,399192200,19290,19210,19290,19210,39
|
|
20240409,110900,398442920,19220,19220,19220,19220,87
|
|
20240409,110800,396770780,19220,19230,19230,19220,32
|
|
20240409,110700,396155730,19220,19230,19230,19220,26
|
|
20240409,110600,395655990,19230,19230,19230,19230,18
|
|
20240409,110500,395309850,19230,19230,19230,19230,26
|
|
20240409,110400,394809870,19230,19230,19230,19230,76
|
|
20240409,110300,393348390,19320,19230,19320,19230,101
|
|
20240409,110200,391406070,19230,19320,19320,19230,33
|
|
20240409,110100,390771390,19230,19230,19230,19230,10
|
|
20240409,110000,390579090,19230,19230,19230,19230,23
|
|
20240409,105900,390136800,19230,19280,19280,19230,1954
|
|
20240409,105800,352492410,19280,19280,19280,19280,0
|
|
20240409,105700,352492410,19280,19280,19280,19280,28
|
|
20240409,105600,351952570,19280,19280,19280,19280,34
|
|
20240409,105500,351297050,19360,19360,19360,19360,0
|
|
20240409,105400,351297050,19360,19280,19360,19280,24
|
|
20240409,105300,350834090,19360,19300,19360,19300,3
|
|
20240409,105200,350776070,19280,19280,19280,19280,39
|
|
20240409,105100,350024150,19280,19270,19280,19270,62
|
|
20240409,105000,348829110,19270,19280,19280,19270,12
|
|
20240409,104900,348597770,19280,19280,19280,19280,30
|
|
20240409,104800,348019370,19270,19300,19300,19270,158
|
|
20240409,104700,344973700,19300,19300,19300,19300,3
|
|
20240409,104600,344915800,19300,19280,19300,19280,2
|
|
20240409,104500,344877220,19270,19270,19270,19270,0
|
|
20240409,104400,344877220,19270,19280,19280,19270,31
|
|
20240409,104300,344279730,19280,19280,19280,19280,22
|
|
20240409,104200,343855570,19280,19280,19280,19280,16
|
|
20240409,104100,343547090,19280,19280,19280,19270,266
|
|
20240409,104000,338420420,19370,19280,19370,19280,74
|
|
20240409,103900,336993520,19370,19370,19370,19370,0
|
|
20240409,103800,336993520,19370,19370,19370,19280,110
|
|
20240409,103700,334872540,19290,19280,19290,19280,180
|
|
20240409,103600,331401840,19280,19290,19290,19280,32
|
|
20240409,103500,330784870,19290,19290,19290,19290,3
|
|
20240409,103400,330727000,19300,19300,19300,19300,89
|
|
20240409,103300,329009300,19300,19300,19300,19290,142
|
|
20240409,103200,326269880,19300,19300,19300,19300,20
|
|
20240409,103100,325883880,19290,19300,19300,19290,200
|
|
20240409,103000,322024590,19300,19300,19300,19300,39
|
|
20240409,102900,321271890,19300,19310,19310,19300,52
|
|
20240409,102800,320267940,19310,19320,19320,19310,92
|
|
20240409,102700,318491370,19320,19320,19320,19320,33
|
|
20240409,102600,317853810,19320,19320,19320,19320,0
|
|
20240409,102500,317853810,19320,19320,19320,19320,26
|
|
20240409,102400,317351490,19300,19300,19310,19300,109
|
|
20240409,102300,315247290,19290,19290,19290,19290,0
|
|
20240409,102200,315247290,19290,19300,19300,19280,1116
|
|
20240409,102100,293709850,19300,19300,19300,19300,2000
|
|
20240409,102000,255109850,19300,19270,19370,19270,713
|
|
20240409,101900,241349020,19260,19350,19350,19260,357
|
|
20240409,101800,234453750,19350,19350,19350,19350,64
|
|
20240409,101700,233215350,19350,19370,19370,19350,320
|
|
20240409,101600,227022210,19380,19400,19400,19380,152
|
|
20240409,101500,224075840,19380,19380,19380,19380,1
|
|
20240409,101400,224056460,19380,19410,19410,19380,507
|
|
20240409,101300,214219990,19410,19410,19410,19410,0
|
|
20240409,101200,214219990,19410,19420,19420,19410,74
|
|
20240409,101100,212783200,19420,19460,19460,19420,396
|
|
20240409,101000,205088930,19450,19450,19450,19450,0
|
|
20240409,100900,205088930,19450,19450,19460,19440,236
|
|
20240409,100800,200498840,19460,19460,19460,19450,84
|
|
20240409,100700,198864690,19550,19550,19550,19550,0
|
|
20240409,100600,198864690,19550,19450,19550,19450,52
|
|
20240409,100500,197852790,19450,19450,19450,19450,0
|
|
20240409,100400,197852790,19450,19490,19490,19450,63
|
|
20240409,100300,196626360,19490,19490,19500,19490,100
|
|
20240409,100200,194676860,19490,19490,19490,19490,0
|
|
20240409,100100,194676860,19490,19500,19500,19490,32
|
|
20240409,100000,194053160,19500,19500,19500,19500,2
|
|
20240409,095900,194014160,19550,19550,19550,19550,303
|
|
20240409,095800,188090510,19550,19440,19550,19430,113
|
|
20240409,095700,185891870,19410,19410,19410,19410,150
|
|
20240409,095600,182980370,19410,19610,19610,19410,1283
|
|
20240409,095500,157870450,19620,19640,19640,19620,194
|
|
20240409,095400,154063130,19640,19660,19660,19640,503
|
|
20240409,095300,144184170,19650,19670,19670,19650,39
|
|
20240409,095200,143417760,19670,19670,19670,19670,178
|
|
20240409,095100,139916500,19670,19670,19670,19670,0
|
|
20240409,095000,139916500,19670,19670,19670,19670,21
|
|
20240409,094900,139503430,19630,19630,19630,19630,0
|
|
20240409,094800,139503430,19630,19630,19630,19630,30
|
|
20240409,094700,138914530,19800,19780,19810,19620,35
|
|
20240409,094600,138226070,19750,19730,19750,19730,25
|
|
20240409,094500,137732800,19620,19620,19620,19620,39
|
|
20240409,094400,136967620,19730,19630,19730,19620,83
|
|
20240409,094300,135338840,19610,19610,19610,19610,0
|
|
20240409,094200,135338840,19610,19610,19610,19610,48
|
|
20240409,094100,134397560,19610,19610,19610,19610,5
|
|
20240409,094000,134299510,19650,19660,19660,19630,158
|
|
20240409,093900,131195510,19680,19730,19730,19680,392
|
|
20240409,093800,123469620,19730,19730,19730,19730,91
|
|
20240409,093700,121674190,19730,19730,19730,19730,137
|
|
20240409,093600,118971180,19740,19740,19740,19740,33
|
|
20240409,093500,118319760,19740,19740,19740,19740,50
|
|
20240409,093400,117332760,19740,19870,19880,19740,122
|
|
20240409,093300,114910580,19880,19780,19880,19780,64
|
|
20240409,093200,113639840,19780,19780,19780,19780,36
|
|
20240409,093100,112927760,19780,19780,19780,19780,18
|
|
20240409,093000,112571720,19810,19810,19810,19810,100
|
|
20240409,092900,110590720,19810,19810,19810,19810,30
|
|
20240409,092800,109996420,19810,19810,19810,19810,25
|
|
20240409,092700,109501170,19880,19880,19880,19880,7
|
|
20240409,092600,109362010,19890,19890,19890,19810,255
|
|
20240409,092500,104292780,19810,19810,19810,19810,0
|
|
20240409,092400,104292780,19810,19840,19890,19810,987
|
|
20240409,092300,84670210,19840,19800,19840,19800,49
|
|
20240409,092200,83699370,19800,19820,19820,19800,10
|
|
20240409,092100,83501270,19800,19800,19800,19800,24
|
|
20240409,092000,83026070,19780,19840,19840,19770,156
|
|
20240409,091900,79938840,19890,19940,19940,19890,11
|
|
20240409,091800,79720000,19940,19920,19950,19900,99
|
|
20240409,091700,77746770,19920,19920,19920,19920,1
|
|
20240409,091600,77726850,19920,19920,19920,19920,22
|
|
20240409,091500,77288610,19920,19920,19920,19920,24
|
|
20240409,091400,76810530,19920,19920,19920,19920,0
|
|
20240409,091300,76810530,19920,19910,19920,19910,30
|
|
20240409,091200,76212960,19890,19900,19900,19890,229
|
|
20240409,091100,71656270,19890,19890,19890,19890,184
|
|
20240409,091000,67996510,19820,19820,19820,19820,0
|
|
20240409,090900,67996510,19820,19760,19900,19760,811
|
|
20240409,090800,51904330,19760,19760,19760,19760,0
|
|
20240409,090700,51904330,19760,19900,19900,19760,146
|
|
20240409,090600,49003790,19950,19800,19950,19800,968
|
|
20240409,090500,29741820,19700,19700,19700,19700,9
|
|
20240409,090400,29564520,19700,19700,19700,19700,0
|
|
20240409,090300,29564520,19700,19630,19700,19630,127
|
|
20240409,090200,27069480,19640,19640,19640,19640,10
|
|
20240409,090100,26873080,19730,19730,19730,19730,0
|
|
20240409,090000,26873080,19730,19730,19890,19630,1362
|