646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,194300,519559110,18800,18800,18800,18800,153
|
|
20240415,194200,519559110,18800,18800,18800,18800,0
|
|
20240415,194100,519559110,18800,18800,18800,18800,0
|
|
20240415,194000,519559110,18800,18800,18800,18800,0
|
|
20240415,193900,519559110,18800,18800,18800,18800,0
|
|
20240415,193800,519559110,18800,18800,18800,18800,0
|
|
20240415,193700,519559110,18800,18800,18800,18800,0
|
|
20240415,193600,519559110,18800,18800,18800,18800,0
|
|
20240415,193500,519559110,18800,18800,18800,18800,0
|
|
20240415,193400,519559110,18800,18800,18800,18800,0
|
|
20240415,193300,519559110,18800,18800,18800,18800,0
|
|
20240415,193200,519559110,18800,18800,18800,18800,0
|
|
20240415,193100,519559110,18800,18800,18800,18800,0
|
|
20240415,193000,519559110,18800,18800,18800,18800,0
|
|
20240415,192900,519559110,18800,18800,18800,18800,0
|
|
20240415,192800,519559110,18800,18800,18800,18800,0
|
|
20240415,192700,519559110,18800,18800,18800,18800,0
|
|
20240415,192600,519559110,18800,18800,18800,18800,0
|
|
20240415,192500,519559110,18800,18800,18800,18800,0
|
|
20240415,192400,519559110,18800,18800,18800,18800,0
|
|
20240415,192300,519559110,18800,18800,18800,18800,0
|
|
20240415,192200,519559110,18800,18800,18800,18800,0
|
|
20240415,192100,519559110,18800,18800,18800,18800,0
|
|
20240415,192000,519559110,18800,18800,18800,18800,0
|
|
20240415,191900,519559110,18800,18800,18800,18800,0
|
|
20240415,191800,519559110,18800,18800,18800,18800,0
|
|
20240415,191700,519559110,18800,18800,18800,18800,0
|
|
20240415,191600,519559110,18800,18800,18800,18800,0
|
|
20240415,191500,519559110,18800,18800,18800,18800,0
|
|
20240415,191400,519559110,18800,18800,18800,18800,0
|
|
20240415,191300,519559110,18800,18800,18800,18800,153
|
|
20240415,191200,519559110,18800,18800,18800,18800,0
|
|
20240415,191100,519559110,18800,18800,18800,18800,0
|
|
20240415,191000,519559110,18800,18800,18800,18800,0
|
|
20240415,190900,519559110,18800,18800,18800,18800,0
|
|
20240415,190800,519559110,18800,18800,18800,18800,0
|
|
20240415,190700,519559110,18800,18800,18800,18800,0
|
|
20240415,190600,519559110,18800,18800,18800,18800,0
|
|
20240415,190500,519559110,18800,18800,18800,18800,0
|
|
20240415,190400,519559110,18800,18800,18800,18800,0
|
|
20240415,190300,519559110,18800,18800,18800,18800,0
|
|
20240415,190200,519559110,18800,18800,18800,18800,0
|
|
20240415,190100,519559110,18800,18800,18800,18800,0
|
|
20240415,190000,519559110,18800,18800,18800,18800,0
|
|
20240415,185900,519559110,18800,18800,18800,18800,0
|
|
20240415,185800,519559110,18800,18800,18800,18800,0
|
|
20240415,185700,519559110,18800,18800,18800,18800,0
|
|
20240415,185600,519559110,18800,18800,18800,18800,0
|
|
20240415,185500,519559110,18800,18800,18800,18800,0
|
|
20240415,185400,519559110,18800,18800,18800,18800,0
|
|
20240415,185300,519559110,18800,18800,18800,18800,0
|
|
20240415,185200,519559110,18800,18800,18800,18800,0
|
|
20240415,185100,519559110,18800,18800,18800,18800,0
|
|
20240415,185000,519559110,18800,18800,18800,18800,0
|
|
20240415,184900,519559110,18800,18800,18800,18800,0
|
|
20240415,184800,519559110,18800,18800,18800,18800,0
|
|
20240415,184700,519559110,18800,18800,18800,18800,0
|
|
20240415,184600,519559110,18800,18800,18800,18800,0
|
|
20240415,184500,519559110,18800,18800,18800,18800,0
|
|
20240415,184400,519559110,18800,18800,18800,18800,0
|
|
20240415,184300,519559110,18800,18800,18800,18800,153
|
|
20240415,184200,519559110,18800,18800,18800,18800,0
|
|
20240415,184100,519559110,18800,18800,18800,18800,0
|
|
20240415,184000,519559110,18800,18800,18800,18800,0
|
|
20240415,183900,519559110,18800,18800,18800,18800,0
|
|
20240415,183800,519559110,18800,18800,18800,18800,0
|
|
20240415,183700,519559110,18800,18800,18800,18800,0
|
|
20240415,183600,519559110,18800,18800,18800,18800,0
|
|
20240415,183500,519559110,18800,18800,18800,18800,0
|
|
20240415,183400,519559110,18800,18800,18800,18800,0
|
|
20240415,183300,519559110,18800,18800,18800,18800,0
|
|
20240415,183200,519559110,18800,18800,18800,18800,0
|
|
20240415,183100,519559110,18800,18800,18800,18800,0
|
|
20240415,183000,519559110,18800,18800,18800,18800,0
|
|
20240415,182900,519559110,18800,18800,18800,18800,0
|
|
20240415,182800,519559110,18800,18800,18800,18800,0
|
|
20240415,182700,519559110,18800,18800,18800,18800,0
|
|
20240415,182600,519559110,18800,18800,18800,18800,0
|
|
20240415,182500,519559110,18800,18800,18800,18800,0
|
|
20240415,182400,519559110,18800,18800,18800,18800,0
|
|
20240415,182300,519559110,18800,18800,18800,18800,0
|
|
20240415,182200,519559110,18800,18800,18800,18800,0
|
|
20240415,182100,519559110,18800,18800,18800,18800,0
|
|
20240415,182000,519559110,18800,18800,18800,18800,0
|
|
20240415,181900,519559110,18800,18800,18800,18800,0
|
|
20240415,181800,519559110,18800,18800,18800,18800,0
|
|
20240415,181700,519559110,18800,18800,18800,18800,0
|
|
20240415,181600,519559110,18800,18800,18800,18800,0
|
|
20240415,181500,519559110,18800,18800,18800,18800,0
|
|
20240415,181400,519559110,18800,18800,18800,18800,0
|
|
20240415,181300,519559110,18800,18800,18800,18800,153
|
|
20240415,181200,519559110,18800,18800,18800,18800,0
|
|
20240415,181100,519559110,18800,18800,18800,18800,0
|
|
20240415,181000,519559110,18800,18800,18800,18800,0
|
|
20240415,180900,519559110,18800,18800,18800,18800,0
|
|
20240415,180800,519559110,18800,18800,18800,18800,0
|
|
20240415,180700,519559110,18800,18800,18800,18800,0
|
|
20240415,180600,519559110,18800,18800,18800,18800,0
|
|
20240415,180500,519559110,18800,18800,18800,18800,0
|
|
20240415,180400,519559110,18800,18800,18800,18800,0
|
|
20240415,180300,519559110,18800,18800,18800,18800,0
|
|
20240415,180200,519559110,18800,18800,18800,18800,0
|
|
20240415,180100,519559110,18800,18800,18800,18800,0
|
|
20240415,180000,519559110,18800,18800,18800,18800,0
|
|
20240415,175900,519559110,18800,18800,18800,18800,0
|
|
20240415,175800,519559110,18800,18800,18800,18800,0
|
|
20240415,175700,519559110,18800,18800,18800,18800,0
|
|
20240415,175600,519559110,18800,18800,18800,18800,0
|
|
20240415,175500,519559110,18800,18800,18800,18800,0
|
|
20240415,175400,519559110,18800,18800,18800,18800,0
|
|
20240415,175300,519559110,18800,18800,18800,18800,0
|
|
20240415,175200,519559110,18800,18800,18800,18800,0
|
|
20240415,175100,519559110,18800,18800,18800,18800,0
|
|
20240415,175000,519559110,18800,18800,18800,18800,0
|
|
20240415,174900,519559110,18800,18800,18800,18800,0
|
|
20240415,174800,519559110,18800,18800,18800,18800,0
|
|
20240415,174700,519559110,18800,18800,18800,18800,0
|
|
20240415,174600,519559110,18800,18800,18800,18800,0
|
|
20240415,174500,519559110,18800,18800,18800,18800,0
|
|
20240415,174400,519559110,18800,18800,18800,18800,0
|
|
20240415,174300,519559110,18800,18800,18800,18800,153
|
|
20240415,174200,519559110,18800,18800,18800,18800,0
|
|
20240415,174100,519559110,18800,18800,18800,18800,0
|
|
20240415,174000,519559110,18800,18800,18800,18800,0
|
|
20240415,173900,519559110,18800,18800,18800,18800,0
|
|
20240415,173800,519559110,18800,18800,18800,18800,0
|
|
20240415,173700,519559110,18800,18800,18800,18800,0
|
|
20240415,173600,519559110,18800,18800,18800,18800,0
|
|
20240415,173500,519559110,18800,18800,18800,18800,0
|
|
20240415,173400,519559110,18800,18800,18800,18800,0
|
|
20240415,173300,519559110,18800,18800,18800,18800,0
|
|
20240415,173200,519559110,18800,18800,18800,18800,0
|
|
20240415,173100,519559110,18800,18800,18800,18800,0
|
|
20240415,173000,519559110,18800,18800,18800,18800,0
|
|
20240415,172900,519559110,18800,18800,18800,18800,0
|
|
20240415,172800,519559110,18800,18800,18800,18800,0
|
|
20240415,172700,519559110,18800,18800,18800,18800,0
|
|
20240415,172600,519559110,18800,18800,18800,18800,0
|
|
20240415,172500,519559110,18800,18800,18800,18800,0
|
|
20240415,172400,519559110,18800,18800,18800,18800,0
|
|
20240415,172300,519559110,18800,18800,18800,18800,0
|
|
20240415,172200,519559110,18800,18800,18800,18800,0
|
|
20240415,172100,519559110,18800,18800,18800,18800,0
|
|
20240415,172000,519559110,18800,18800,18800,18800,0
|
|
20240415,171900,519559110,18800,18800,18800,18800,0
|
|
20240415,171800,519559110,18800,18800,18800,18800,0
|
|
20240415,171700,519559110,18800,18800,18800,18800,0
|
|
20240415,171600,519559110,18800,18800,18800,18800,0
|
|
20240415,171500,519559110,18800,18800,18800,18800,0
|
|
20240415,171400,519559110,18800,18800,18800,18800,0
|
|
20240415,171300,519559110,18800,18800,18800,18800,153
|
|
20240415,171200,519559110,18800,18800,18800,18800,0
|
|
20240415,171100,519559110,18800,18800,18800,18800,0
|
|
20240415,171000,519559110,18800,18800,18800,18800,0
|
|
20240415,170900,519559110,18800,18800,18800,18800,0
|
|
20240415,170800,519559110,18800,18800,18800,18800,0
|
|
20240415,170700,519559110,18800,18800,18800,18800,0
|
|
20240415,170600,519559110,18800,18800,18800,18800,0
|
|
20240415,170500,519559110,18800,18800,18800,18800,0
|
|
20240415,170400,519559110,18800,18800,18800,18800,0
|
|
20240415,170300,519559110,18800,18800,18800,18800,0
|
|
20240415,170200,519559110,18800,18800,18800,18800,0
|
|
20240415,170100,519559110,18800,18800,18800,18800,0
|
|
20240415,170000,519559110,18800,18800,18800,18800,0
|
|
20240415,165900,519559110,18800,18800,18800,18800,0
|
|
20240415,165800,519559110,18800,18800,18800,18800,0
|
|
20240415,165700,519559110,18800,18800,18800,18800,0
|
|
20240415,165600,519559110,18800,18800,18800,18800,0
|
|
20240415,165500,519559110,18800,18800,18800,18800,0
|
|
20240415,165400,519559110,18800,18800,18800,18800,0
|
|
20240415,165300,519559110,18800,18800,18800,18800,0
|
|
20240415,165200,519559110,18800,18800,18800,18800,0
|
|
20240415,165100,519559110,18800,18800,18800,18800,0
|
|
20240415,165000,519559110,18800,18800,18800,18800,0
|
|
20240415,164900,519559110,18800,18800,18800,18800,0
|
|
20240415,164800,519559110,18800,18800,18800,18800,0
|
|
20240415,164700,519559110,18800,18800,18800,18800,0
|
|
20240415,164600,519559110,18800,18800,18800,18800,0
|
|
20240415,164500,519559110,18800,18800,18800,18800,0
|
|
20240415,164400,519559110,18800,18800,18800,18800,0
|
|
20240415,164300,519559110,18800,18800,18800,18800,153
|
|
20240415,164200,519559110,18800,18800,18800,18800,0
|
|
20240415,164100,519559110,18800,18800,18800,18800,0
|
|
20240415,164000,519559110,18800,18800,18800,18800,0
|
|
20240415,163900,519559110,18800,18800,18800,18800,0
|
|
20240415,163800,519559110,18800,18800,18800,18800,0
|
|
20240415,163700,519559110,18800,18800,18800,18800,0
|
|
20240415,163600,519559110,18800,18800,18800,18800,0
|
|
20240415,163500,519559110,18800,18800,18800,18800,0
|
|
20240415,163400,519559110,18800,18800,18800,18800,0
|
|
20240415,163300,519559110,18800,18800,18800,18800,0
|
|
20240415,163200,519559110,18800,18800,18800,18800,0
|
|
20240415,163100,519559110,18800,18800,18800,18800,0
|
|
20240415,163000,519559110,18800,18800,18800,18800,0
|
|
20240415,162900,519559110,18800,18800,18800,18800,0
|
|
20240415,162800,519559110,18800,18800,18800,18800,0
|
|
20240415,162700,519559110,18800,18800,18800,18800,0
|
|
20240415,162600,519559110,18800,18800,18800,18800,0
|
|
20240415,162500,519559110,18800,18800,18800,18800,0
|
|
20240415,162400,519559110,18800,18800,18800,18800,0
|
|
20240415,162300,519559110,18800,18800,18800,18800,0
|
|
20240415,162200,519559110,18800,18800,18800,18800,0
|
|
20240415,162100,519559110,18800,18800,18800,18800,0
|
|
20240415,162000,519559110,18800,18800,18800,18800,0
|
|
20240415,161900,519559110,18800,18800,18800,18800,0
|
|
20240415,161800,519559110,18800,18800,18800,18800,0
|
|
20240415,161700,519559110,18800,18800,18800,18800,0
|
|
20240415,161600,519559110,18800,18800,18800,18800,0
|
|
20240415,161500,519559110,18800,18800,18800,18800,0
|
|
20240415,161400,519559110,18800,18800,18800,18800,0
|
|
20240415,161300,519559110,18800,18800,18800,18800,153
|
|
20240415,161200,519559110,18800,18800,18800,18800,0
|
|
20240415,161100,519559110,18800,18800,18800,18800,0
|
|
20240415,161000,519559110,18800,18800,18800,18800,0
|
|
20240415,160900,519559110,18800,18800,18800,18800,0
|
|
20240415,160800,519559110,18800,18800,18800,18800,0
|
|
20240415,160700,519559110,18800,18800,18800,18800,0
|
|
20240415,160600,519559110,18800,18800,18800,18800,0
|
|
20240415,160500,519559110,18800,18800,18800,18800,0
|
|
20240415,160400,519559110,18800,18800,18800,18800,0
|
|
20240415,160300,519559110,18800,18800,18800,18800,0
|
|
20240415,160200,519559110,18800,18800,18800,18800,0
|
|
20240415,160100,519559110,18800,18800,18800,18800,0
|
|
20240415,160000,519559110,18800,18800,18800,18800,0
|
|
20240415,155900,519559110,18800,18800,18800,18800,0
|
|
20240415,155800,519559110,18800,18800,18800,18800,0
|
|
20240415,155700,519559110,18800,18800,18800,18800,0
|
|
20240415,155600,519559110,18800,18800,18800,18800,0
|
|
20240415,155500,519559110,18800,18800,18800,18800,0
|
|
20240415,155400,519559110,18800,18800,18800,18800,0
|
|
20240415,155300,519559110,18800,18800,18800,18800,0
|
|
20240415,155200,519559110,18800,18800,18800,18800,0
|
|
20240415,155100,519559110,18800,18800,18800,18800,0
|
|
20240415,155000,519559110,18800,18800,18800,18800,0
|
|
20240415,154900,519559110,18800,18800,18800,18800,0
|
|
20240415,154800,519559110,18800,18800,18800,18800,0
|
|
20240415,154700,519559110,18800,18800,18800,18800,0
|
|
20240415,154600,519559110,18800,18800,18800,18800,0
|
|
20240415,154500,519559110,18800,18800,18800,18800,0
|
|
20240415,154400,519559110,18800,18800,18800,18800,0
|
|
20240415,154300,519559110,18800,18800,18800,18800,153
|
|
20240415,154200,519559110,18800,18800,18800,18800,0
|
|
20240415,154100,519559110,18800,18800,18800,18800,0
|
|
20240415,154000,519559110,18800,18800,18800,18800,0
|
|
20240415,153900,519559110,18800,18800,18800,18800,0
|
|
20240415,153800,519559110,18800,18800,18800,18800,0
|
|
20240415,153700,519559110,18800,18800,18800,18800,0
|
|
20240415,153600,519559110,18800,18800,18800,18800,0
|
|
20240415,153500,519559110,18800,18800,18800,18800,0
|
|
20240415,153400,519559110,18800,18800,18800,18800,0
|
|
20240415,153300,519559110,18800,18800,18800,18800,0
|
|
20240415,153200,519559110,18800,18800,18800,18800,0
|
|
20240415,153100,519559110,18800,18800,18800,18800,0
|
|
20240415,153000,519559110,18800,18800,18800,18800,153
|
|
20240415,152900,516682710,18790,18790,18790,18790,0
|
|
20240415,152800,516682710,18790,18790,18790,18790,0
|
|
20240415,152700,516682710,18790,18790,18790,18790,0
|
|
20240415,152600,516682710,18790,18790,18790,18790,0
|
|
20240415,152500,516682710,18790,18790,18790,18790,0
|
|
20240415,152400,516682710,18790,18790,18790,18790,0
|
|
20240415,152300,516682710,18790,18790,18790,18790,0
|
|
20240415,152200,516682710,18790,18790,18790,18790,0
|
|
20240415,152100,516682710,18790,18790,18790,18790,0
|
|
20240415,152000,516682710,18790,18790,18790,18790,0
|
|
20240415,151900,516682710,18790,18790,18790,18780,9
|
|
20240415,151800,516513640,18790,18690,18790,18690,31
|
|
20240415,151700,515933650,18700,18700,18700,18700,0
|
|
20240415,151600,515933650,18700,18700,18700,18700,27
|
|
20240415,151500,515428750,18800,18800,18800,18800,0
|
|
20240415,151400,515428750,18800,18800,18800,18800,1
|
|
20240415,151300,515409950,18700,18800,18800,18700,36
|
|
20240415,151200,514735550,18800,18800,18800,18800,0
|
|
20240415,151100,514735550,18800,18800,18800,18800,1
|
|
20240415,151000,514716750,18700,18700,18700,18700,1
|
|
20240415,150900,514698050,18800,18800,18800,18800,1
|
|
20240415,150800,514679250,18800,18800,18800,18800,25
|
|
20240415,150700,514209250,18800,18790,18800,18790,21
|
|
20240415,150600,513814650,18800,18800,18800,18800,0
|
|
20240415,150500,513814650,18800,18750,18800,18750,200
|
|
20240415,150400,510060960,18760,18760,18760,18760,0
|
|
20240415,150300,510060960,18760,18760,18760,18760,0
|
|
20240415,150200,510060960,18760,18760,18760,18760,4
|
|
20240415,150100,509985920,18670,18760,18760,18670,101
|
|
20240415,150000,508100160,18760,18760,18760,18760,0
|
|
20240415,145900,508100160,18760,18700,18760,18700,4
|
|
20240415,145800,508025300,18700,18700,18700,18700,7
|
|
20240415,145700,507894400,18760,18760,18760,18760,4
|
|
20240415,145600,507819360,18760,18760,18760,18760,2
|
|
20240415,145500,507781840,18710,18710,18710,18710,1
|
|
20240415,145400,507763130,18760,18760,18760,18760,0
|
|
20240415,145300,507763130,18760,18760,18760,18760,6
|
|
20240415,145200,507650570,18760,18760,18760,18760,0
|
|
20240415,145100,507650570,18760,18760,18760,18760,1
|
|
20240415,145000,507631810,18760,18760,18760,18760,5
|
|
20240415,144900,507538010,18760,18760,18760,18760,5
|
|
20240415,144800,507444210,18740,18760,18760,18740,74
|
|
20240415,144700,506057220,18750,18760,18760,18750,2
|
|
20240415,144600,506019710,18770,18770,18770,18770,4
|
|
20240415,144500,505944630,18770,18770,18770,18770,11
|
|
20240415,144400,505738160,18770,18770,18770,18770,0
|
|
20240415,144300,505738160,18770,18770,18770,18770,5
|
|
20240415,144200,505644310,18770,18770,18770,18770,1
|
|
20240415,144100,505625540,18780,18780,18780,18780,0
|
|
20240415,144000,505625540,18780,18780,18780,18780,1
|
|
20240415,143900,505606760,18770,18770,18770,18770,0
|
|
20240415,143800,505606760,18770,18770,18770,18770,100
|
|
20240415,143700,503729760,18780,18780,18780,18780,0
|
|
20240415,143600,503729760,18780,18780,18780,18740,7
|
|
20240415,143500,503598500,18740,18740,18740,18740,1
|
|
20240415,143400,503579760,18790,18780,18790,18770,5
|
|
20240415,143300,503485860,18800,18800,18800,18800,0
|
|
20240415,143200,503485860,18800,18800,18800,18800,0
|
|
20240415,143100,503485860,18800,18800,18800,18800,2
|
|
20240415,143000,503448260,18800,18800,18800,18800,1
|
|
20240415,142900,503429460,18810,18810,18810,18810,0
|
|
20240415,142800,503429460,18810,18810,18810,18640,5
|
|
20240415,142700,503335580,18810,18810,18810,18810,1
|
|
20240415,142600,503316770,18640,18640,18640,18640,36
|
|
20240415,142500,502645730,18830,18830,18830,18830,1
|
|
20240415,142400,502626900,18830,18830,18830,18830,0
|
|
20240415,142300,502626900,18830,18830,18830,18830,0
|
|
20240415,142200,502626900,18830,18830,18830,18830,30
|
|
20240415,142100,502062000,18880,18880,18880,18880,0
|
|
20240415,142000,502062000,18880,18880,18880,18880,0
|
|
20240415,141900,502062000,18880,18880,18880,18880,0
|
|
20240415,141800,502062000,18880,18880,18880,18880,0
|
|
20240415,141700,502062000,18880,18880,18880,18880,0
|
|
20240415,141600,502062000,18880,18870,18880,18870,11
|
|
20240415,141500,501854420,18880,18880,18880,18880,8
|
|
20240415,141400,501703380,18800,18800,18800,18800,0
|
|
20240415,141300,501703380,18800,18800,18800,18800,2
|
|
20240415,141200,501665780,18870,18750,18870,18750,18
|
|
20240415,141100,501327910,18670,18670,18670,18670,0
|
|
20240415,141000,501327910,18670,18670,18670,18670,54
|
|
20240415,140900,500319730,18650,18650,18650,18650,108
|
|
20240415,140800,498305530,18650,18520,18650,18520,5
|
|
20240415,140700,498212670,18650,18650,18650,18520,75
|
|
20240415,140600,496822890,18650,18520,18650,18520,16
|
|
20240415,140500,496526310,18650,18650,18650,18650,28
|
|
20240415,140400,496004110,18650,18580,18650,18580,38
|
|
20240415,140300,495296940,18570,18470,18570,18470,3564
|
|
20240415,140200,429341720,18470,18460,18470,18460,330
|
|
20240415,140100,423248880,18460,18460,18460,18460,4
|
|
20240415,140000,423175040,18440,18440,18440,18440,7
|
|
20240415,135900,423045960,18460,18460,18460,18460,111
|
|
20240415,135800,420996900,18450,18440,18450,18440,116
|
|
20240415,135700,418856750,18450,18450,18450,18450,1
|
|
20240415,135600,418838300,18450,18450,18450,18450,0
|
|
20240415,135500,418838300,18450,18450,18450,18450,12
|
|
20240415,135400,418616900,18450,18450,18460,18450,31
|
|
20240415,135300,418044910,18460,18460,18460,18460,0
|
|
20240415,135200,418044910,18460,18460,18460,18460,4
|
|
20240415,135100,417971070,18450,18460,18460,18450,227
|
|
20240415,135000,413781570,18460,18460,18460,18460,48
|
|
20240415,134900,412895490,18460,18460,18460,18460,0
|
|
20240415,134800,412895490,18460,18460,18460,18460,2
|
|
20240415,134700,412858570,18450,18450,18450,18450,0
|
|
20240415,134600,412858570,18450,18450,18450,18450,0
|
|
20240415,134500,412858570,18450,18450,18450,18450,0
|
|
20240415,134400,412858570,18450,18450,18450,18450,7
|
|
20240415,134300,412729420,18450,18450,18450,18450,0
|
|
20240415,134200,412729420,18450,18450,18450,18450,1
|
|
20240415,134100,412710970,18440,18440,18440,18440,43
|
|
20240415,134000,411918050,18440,18440,18440,18440,136
|
|
20240415,133900,409410210,18440,18440,18440,18440,111
|
|
20240415,133800,407363370,18440,18440,18440,18440,6
|
|
20240415,133700,407252730,18440,18400,18440,18400,90
|
|
20240415,133600,405595940,18400,18400,18400,18400,111
|
|
20240415,133500,403553540,18400,18400,18400,18400,0
|
|
20240415,133400,403553540,18400,18400,18400,18400,0
|
|
20240415,133300,403553540,18400,18400,18400,18400,6
|
|
20240415,133200,403443140,18400,18400,18400,18400,20
|
|
20240415,133100,403075140,18400,18400,18400,18400,60
|
|
20240415,133000,401971140,18410,18410,18410,18410,1
|
|
20240415,132900,401952730,18410,18410,18410,18410,10
|
|
20240415,132800,401768630,18440,18440,18440,18440,0
|
|
20240415,132700,401768630,18440,18440,18440,18440,0
|
|
20240415,132600,401768630,18440,18440,18440,18440,1
|
|
20240415,132500,401750190,18390,18390,18390,18390,0
|
|
20240415,132400,401750190,18390,18390,18390,18390,0
|
|
20240415,132300,401750190,18390,18390,18390,18390,0
|
|
20240415,132200,401750190,18390,18440,18440,18390,16
|
|
20240415,132100,401455840,18440,18440,18440,18440,1
|
|
20240415,132000,401437400,18440,18440,18440,18440,0
|
|
20240415,131900,401437400,18440,18440,18440,18440,0
|
|
20240415,131800,401437400,18440,18440,18440,18440,1
|
|
20240415,131700,401418960,18390,18390,18390,18390,0
|
|
20240415,131600,401418960,18390,18390,18390,18390,0
|
|
20240415,131500,401418960,18390,18390,18390,18390,0
|
|
20240415,131400,401418960,18390,18390,18390,18390,1
|
|
20240415,131300,401400570,18440,18440,18440,18440,0
|
|
20240415,131200,401400570,18440,18440,18440,18440,0
|
|
20240415,131100,401400570,18440,18440,18440,18440,0
|
|
20240415,131000,401400570,18440,18440,18440,18440,1
|
|
20240415,130900,401382130,18380,18380,18380,18380,0
|
|
20240415,130800,401382130,18380,18380,18380,18380,0
|
|
20240415,130700,401382130,18380,18380,18380,18380,5
|
|
20240415,130600,401290230,18380,18380,18380,18380,0
|
|
20240415,130500,401290230,18380,18380,18380,18380,0
|
|
20240415,130400,401290230,18380,18380,18380,18380,0
|
|
20240415,130300,401290230,18380,18410,18410,18380,200
|
|
20240415,130200,397610480,18440,18440,18440,18440,0
|
|
20240415,130100,397610480,18440,18440,18440,18440,0
|
|
20240415,130000,397610480,18440,18440,18440,18440,2
|
|
20240415,125900,397573600,18440,18440,18440,18440,0
|
|
20240415,125800,397573600,18440,18440,18440,18440,1
|
|
20240415,125700,397555160,18440,18440,18440,18440,0
|
|
20240415,125600,397555160,18440,18440,18440,18440,0
|
|
20240415,125500,397555160,18440,18440,18440,18440,15
|
|
20240415,125400,397278560,18440,18440,18440,18440,0
|
|
20240415,125300,397278560,18440,18440,18440,18440,0
|
|
20240415,125200,397278560,18440,18440,18440,18440,0
|
|
20240415,125100,397278560,18440,18440,18440,18440,10
|
|
20240415,125000,397094160,18430,18430,18430,18430,0
|
|
20240415,124900,397094160,18430,18430,18430,18430,0
|
|
20240415,124800,397094160,18430,18430,18430,18430,0
|
|
20240415,124700,397094160,18430,18430,18430,18430,22
|
|
20240415,124600,396688700,18440,18440,18440,18440,0
|
|
20240415,124500,396688700,18440,18440,18440,18440,0
|
|
20240415,124400,396688700,18440,18440,18440,18440,30
|
|
20240415,124300,396135500,18440,18440,18440,18440,0
|
|
20240415,124200,396135500,18440,18440,18440,18440,0
|
|
20240415,124100,396135500,18440,18440,18440,18440,0
|
|
20240415,124000,396135500,18440,18440,18440,18440,0
|
|
20240415,123900,396135500,18440,18440,18440,18440,0
|
|
20240415,123800,396135500,18440,18440,18440,18380,58
|
|
20240415,123700,395068890,18440,18440,18440,18440,0
|
|
20240415,123600,395068890,18440,18440,18440,18440,0
|
|
20240415,123500,395068890,18440,18440,18440,18440,0
|
|
20240415,123400,395068890,18440,18440,18440,18440,0
|
|
20240415,123300,395068890,18440,18440,18440,18440,0
|
|
20240415,123200,395068890,18440,18440,18440,18440,10
|
|
20240415,123100,394884490,18440,18440,18440,18440,2
|
|
20240415,123000,394847610,18440,18440,18440,18440,1
|
|
20240415,122900,394829170,18440,18440,18440,18440,0
|
|
20240415,122800,394829170,18440,18440,18440,18440,2
|
|
20240415,122700,394792290,18440,18440,18440,18440,0
|
|
20240415,122600,394792290,18440,18440,18440,18440,2
|
|
20240415,122500,394755410,18380,18380,18380,18380,0
|
|
20240415,122400,394755410,18380,18380,18380,18380,0
|
|
20240415,122300,394755410,18380,18380,18380,18380,0
|
|
20240415,122200,394755410,18380,18380,18380,18380,0
|
|
20240415,122100,394755410,18380,18380,18380,18380,0
|
|
20240415,122000,394755410,18380,18380,18380,18380,286
|
|
20240415,121900,389498730,18380,18380,18380,18380,1
|
|
20240415,121800,389480350,18280,18280,18280,18280,1
|
|
20240415,121700,389462070,18280,18280,18280,18280,0
|
|
20240415,121600,389462070,18280,18300,18300,18280,25
|
|
20240415,121500,389005050,18280,18280,18280,18280,0
|
|
20240415,121400,389005050,18280,18280,18280,18280,5
|
|
20240415,121300,388913650,18380,18380,18380,18380,0
|
|
20240415,121200,388913650,18380,18380,18380,18380,0
|
|
20240415,121100,388913650,18380,18380,18380,18380,71
|
|
20240415,121000,387608670,18380,18380,18380,18380,0
|
|
20240415,120900,387608670,18380,18380,18380,18380,0
|
|
20240415,120800,387608670,18380,18380,18380,18380,2
|
|
20240415,120700,387571910,18380,18380,18380,18380,0
|
|
20240415,120600,387571910,18380,18380,18380,18380,0
|
|
20240415,120500,387571910,18380,18380,18380,18380,0
|
|
20240415,120400,387571910,18380,18380,18380,18380,6
|
|
20240415,120300,387461630,18380,18380,18380,18380,0
|
|
20240415,120200,387461630,18380,18380,18380,18380,1
|
|
20240415,120100,387443250,18260,18310,18310,18260,464
|
|
20240415,120000,378968510,18350,18350,18350,18350,0
|
|
20240415,115900,378968510,18350,18350,18350,18350,0
|
|
20240415,115800,378968510,18350,18350,18350,18350,388
|
|
20240415,115700,371848710,18360,18400,18400,18360,397
|
|
20240415,115600,364549500,18400,18410,18410,18400,54
|
|
20240415,115500,363555600,18420,18420,18420,18420,5
|
|
20240415,115400,363463500,18430,18430,18430,18430,0
|
|
20240415,115300,363463500,18430,18430,18430,18430,0
|
|
20240415,115200,363463500,18430,18430,18430,18430,5
|
|
20240415,115100,363371350,18440,18440,18440,18440,15
|
|
20240415,115000,363094750,18440,18440,18440,18440,0
|
|
20240415,114900,363094750,18440,18440,18440,18440,0
|
|
20240415,114800,363094750,18440,18440,18440,18440,5
|
|
20240415,114700,363002550,18440,18440,18440,18440,20
|
|
20240415,114600,362633750,18440,18440,18440,18440,0
|
|
20240415,114500,362633750,18440,18440,18440,18440,0
|
|
20240415,114400,362633750,18440,18440,18440,18440,0
|
|
20240415,114300,362633750,18440,18440,18440,18440,0
|
|
20240415,114200,362633750,18440,18440,18440,18440,101
|
|
20240415,114100,360771310,18440,18440,18440,18440,0
|
|
20240415,114000,360771310,18440,18440,18440,18440,100
|
|
20240415,113900,358927310,18440,18440,18440,18440,100
|
|
20240415,113800,357083310,18440,18440,18440,18440,4
|
|
20240415,113700,357009550,18490,18490,18490,18490,4
|
|
20240415,113600,356935590,18440,18440,18440,18440,0
|
|
20240415,113500,356935590,18440,18440,18440,18440,5
|
|
20240415,113400,356843390,18490,18490,18490,18490,0
|
|
20240415,113300,356843390,18490,18440,18490,18440,2
|
|
20240415,113200,356806460,18490,18490,18490,18490,0
|
|
20240415,113100,356806460,18490,18490,18490,18490,6
|
|
20240415,113000,356695520,18490,18490,18490,18490,163
|
|
20240415,112900,353681650,18490,18490,18490,18490,0
|
|
20240415,112800,353681650,18490,18490,18490,18490,1
|
|
20240415,112700,353663160,18480,18480,18480,18480,0
|
|
20240415,112600,353663160,18480,18480,18480,18480,0
|
|
20240415,112500,353663160,18480,18480,18480,18480,1
|
|
20240415,112400,353644680,18440,18480,18490,18440,68
|
|
20240415,112300,352388560,18480,18480,18480,18480,0
|
|
20240415,112200,352388560,18480,18480,18480,18480,917
|
|
20240415,112100,335442400,18480,18480,18480,18480,1
|
|
20240415,112000,335423920,18480,18480,18480,18480,0
|
|
20240415,111900,335423920,18480,18480,18480,18480,3
|
|
20240415,111800,335368480,18500,18500,18500,18500,0
|
|
20240415,111700,335368480,18500,18500,18500,18500,0
|
|
20240415,111600,335368480,18500,18500,18500,18500,4
|
|
20240415,111500,335294480,18500,18500,18500,18500,10
|
|
20240415,111400,335109480,18530,18530,18530,18530,0
|
|
20240415,111300,335109480,18530,18530,18530,18530,0
|
|
20240415,111200,335109480,18530,18530,18530,18530,0
|
|
20240415,111100,335109480,18530,18530,18530,18530,0
|
|
20240415,111000,335109480,18530,18530,18530,18530,0
|
|
20240415,110900,335109480,18530,18530,18530,18530,0
|
|
20240415,110800,335109480,18530,18530,18530,18530,0
|
|
20240415,110700,335109480,18530,18530,18530,18530,0
|
|
20240415,110600,335109480,18530,18530,18530,18530,0
|
|
20240415,110500,335109480,18530,18530,18530,18530,0
|
|
20240415,110400,335109480,18530,18530,18530,18530,5
|
|
20240415,110300,335016830,18530,18520,18530,18520,11
|
|
20240415,110200,334813100,18530,18530,18530,18530,0
|
|
20240415,110100,334813100,18530,18530,18530,18530,0
|
|
20240415,110000,334813100,18530,18500,18530,18500,21
|
|
20240415,105900,334424480,18500,18500,18500,18500,0
|
|
20240415,105800,334424480,18500,18500,18500,18500,0
|
|
20240415,105700,334424480,18500,18390,18500,18390,43
|
|
20240415,105600,333633600,18390,18390,18390,18390,0
|
|
20240415,105500,333633600,18390,18390,18390,18390,0
|
|
20240415,105400,333633600,18390,18410,18410,18390,25
|
|
20240415,105300,333173660,18510,18510,18510,18510,0
|
|
20240415,105200,333173660,18510,18510,18510,18510,0
|
|
20240415,105100,333173660,18510,18510,18510,18430,3
|
|
20240415,105000,333118210,18500,18510,18510,18500,9
|
|
20240415,104900,332951640,18520,18520,18520,18520,2
|
|
20240415,104800,332914600,18530,18530,18530,18530,0
|
|
20240415,104700,332914600,18530,18530,18530,18530,0
|
|
20240415,104600,332914600,18530,18520,18530,18510,27
|
|
20240415,104500,332414790,18530,18630,18630,18530,53
|
|
20240415,104400,331427690,18640,18640,18640,18640,0
|
|
20240415,104300,331427690,18640,18640,18640,18640,0
|
|
20240415,104200,331427690,18640,18640,18640,18640,5
|
|
20240415,104100,331334490,18650,18650,18650,18650,0
|
|
20240415,104000,331334490,18650,18520,18650,18520,93
|
|
20240415,103900,329610160,18510,18420,18510,18400,1391
|
|
20240415,103800,303948210,18420,18420,18420,18420,0
|
|
20240415,103700,303948210,18420,18420,18420,18420,0
|
|
20240415,103600,303948210,18420,18420,18420,18420,0
|
|
20240415,103500,303948210,18420,18420,18420,18420,0
|
|
20240415,103400,303948210,18420,18420,18420,18420,0
|
|
20240415,103300,303948210,18420,18420,18420,18420,5
|
|
20240415,103200,303856110,18350,18360,18360,18350,700
|
|
20240415,103100,291011030,18420,18420,18420,18420,1
|
|
20240415,103000,290992610,18420,18420,18420,18420,2
|
|
20240415,102900,290955770,18400,18420,18420,18400,8
|
|
20240415,102800,290808510,18420,18420,18420,18420,0
|
|
20240415,102700,290808510,18420,18420,18420,18420,3
|
|
20240415,102600,290753250,18380,18380,18380,18380,80
|
|
20240415,102500,289282850,18380,18330,18380,18330,6
|
|
20240415,102400,289172820,18380,18380,18380,18380,0
|
|
20240415,102300,289172820,18380,18380,18380,18380,0
|
|
20240415,102200,289172820,18380,18380,18380,18380,3
|
|
20240415,102100,289117680,18380,18370,18380,18370,11
|
|
20240415,102000,288915590,18380,18380,18380,18380,0
|
|
20240415,101900,288915590,18380,18380,18380,18380,4
|
|
20240415,101800,288842070,18250,18250,18250,18250,126
|
|
20240415,101700,286542570,18220,18300,18420,18220,1025
|
|
20240415,101600,267809450,18300,18380,18380,18300,221
|
|
20240415,101500,263762760,18380,18390,18390,18380,35
|
|
20240415,101400,263119310,18420,18400,18420,18390,117
|
|
20240415,101300,260967580,18420,18440,18440,18420,21
|
|
20240415,101200,260580660,18440,18400,18440,18400,25
|
|
20240415,101100,260120620,18400,18400,18400,18400,182
|
|
20240415,101000,256771820,18400,18400,18400,18400,315
|
|
20240415,100900,250975820,18390,18390,18390,18390,11
|
|
20240415,100800,250773530,18380,18360,18380,18360,100
|
|
20240415,100700,248937510,18360,18360,18360,18360,4
|
|
20240415,100600,248864070,18360,18300,18360,18300,587
|
|
20240415,100500,238120710,18290,18300,18300,18290,9
|
|
20240415,100400,237956080,18300,18300,18300,18300,0
|
|
20240415,100300,237956080,18300,18300,18300,18300,1
|
|
20240415,100200,237937780,18290,18290,18290,18290,0
|
|
20240415,100100,237937780,18290,18290,18290,18290,104
|
|
20240415,100000,236035620,18290,18310,18310,18290,220
|
|
20240415,095900,232009660,18310,18320,18320,18310,156
|
|
20240415,095800,229152720,18320,18320,18320,18320,38
|
|
20240415,095700,228456560,18320,18370,18370,18320,112
|
|
20240415,095600,226403900,18390,18390,18390,18390,0
|
|
20240415,095500,226403900,18390,18390,18390,18390,0
|
|
20240415,095400,226403900,18390,18320,18390,18320,36
|
|
20240415,095300,225743120,18320,18320,18320,18320,23
|
|
20240415,095200,225321760,18320,18330,18330,18320,78
|
|
20240415,095100,223892580,18330,18330,18330,18330,7
|
|
20240415,095000,223764270,18330,18320,18330,18320,123
|
|
20240415,094900,221510880,18320,18320,18320,18320,0
|
|
20240415,094800,221510880,18320,18290,18320,18290,14
|
|
20240415,094700,221254520,18290,18290,18290,18290,0
|
|
20240415,094600,221254520,18290,18300,18320,18290,15
|
|
20240415,094500,220980060,18320,18320,18320,18320,2
|
|
20240415,094400,220943420,18320,18320,18320,18320,6
|
|
20240415,094300,220833500,18320,18320,18320,18320,0
|
|
20240415,094200,220833500,18320,18320,18320,18320,4
|
|
20240415,094100,220760220,18320,18320,18320,18320,5
|
|
20240415,094000,220668620,18320,18320,18320,18320,9
|
|
20240415,093900,220503740,18320,18280,18320,18280,6
|
|
20240415,093800,220394020,18250,18320,18320,18250,77
|
|
20240415,093700,218987220,18380,18380,18380,18380,0
|
|
20240415,093600,218987220,18380,18380,18380,18380,1
|
|
20240415,093500,218968840,18260,18390,18400,18250,4663
|
|
20240415,093400,133844310,18390,18340,18390,18340,40
|
|
20240415,093300,133110660,18340,18340,18340,18340,10
|
|
20240415,093200,132927260,18340,18300,18340,18280,221
|
|
20240415,093100,128883320,18340,18300,18340,18300,211
|
|
20240415,093000,125021980,18330,18280,18330,18280,180
|
|
20240415,092900,121724040,18280,18280,18280,18280,170
|
|
20240415,092800,118616440,18300,18300,18300,18300,1
|
|
20240415,092700,118598140,18300,18300,18300,18300,38
|
|
20240415,092600,117902740,18300,18300,18330,18300,49
|
|
20240415,092500,117005350,18340,18290,18340,18290,13
|
|
20240415,092400,116767530,18290,18290,18290,18290,0
|
|
20240415,092300,116767530,18290,18160,18290,18160,472
|
|
20240415,092200,108195490,18160,18190,18190,18160,325
|
|
20240415,092100,102287860,18200,18200,18200,18200,125
|
|
20240415,092000,100012860,18200,18290,18290,18200,1387
|
|
20240415,091900,74690520,18290,18300,18300,18290,179
|
|
20240415,091800,71414960,18300,18350,18350,18300,560
|
|
20240415,091700,61154820,18340,18340,18340,18340,130
|
|
20240415,091600,58770620,18350,18360,18360,18350,105
|
|
20240415,091500,56843640,18360,18400,18400,18360,273
|
|
20240415,091400,51827750,18400,18410,18410,18400,253
|
|
20240415,091300,47171780,18410,18400,18410,18400,23
|
|
20240415,091200,46748370,18400,18400,18400,18400,0
|
|
20240415,091100,46748370,18400,18400,18400,18400,5
|
|
20240415,091000,46656370,18450,18350,18450,18350,55
|
|
20240415,090900,45643970,18350,18420,18450,18350,102
|
|
20240415,090800,43767130,18420,18420,18420,18420,543
|
|
20240415,090700,33765070,18420,18460,18460,18330,144
|
|
20240415,090600,31124460,18460,18370,18460,18370,21
|
|
20240415,090500,30737700,18290,18470,18470,18290,225
|
|
20240415,090400,26611510,18440,18440,18440,18300,83
|
|
20240415,090300,25088290,18280,18360,18420,18270,549
|
|
20240415,090200,15046740,18340,18450,18450,18310,350
|
|
20240415,090100,8624230,18580,18470,18580,18450,117
|
|
20240415,090000,6463130,18650,18460,18880,18460,350
|