656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195300,779490810,19270,19270,19270,19270,8564
|
|
20240415,195200,779490810,19270,19270,19270,19270,0
|
|
20240415,195100,779490810,19270,19270,19270,19270,0
|
|
20240415,195000,779490810,19270,19270,19270,19270,0
|
|
20240415,194900,779490810,19270,19270,19270,19270,0
|
|
20240415,194800,779490810,19270,19270,19270,19270,0
|
|
20240415,194700,779490810,19270,19270,19270,19270,0
|
|
20240415,194600,779490810,19270,19270,19270,19270,0
|
|
20240415,194500,779490810,19270,19270,19270,19270,0
|
|
20240415,194400,779490810,19270,19270,19270,19270,0
|
|
20240415,194300,779490810,19270,19270,19270,19270,0
|
|
20240415,194200,779490810,19270,19270,19270,19270,0
|
|
20240415,194100,779490810,19270,19270,19270,19270,0
|
|
20240415,194000,779490810,19270,19270,19270,19270,0
|
|
20240415,193900,779490810,19270,19270,19270,19270,0
|
|
20240415,193800,779490810,19270,19270,19270,19270,0
|
|
20240415,193700,779490810,19270,19270,19270,19270,0
|
|
20240415,193600,779490810,19270,19270,19270,19270,0
|
|
20240415,193500,779490810,19270,19270,19270,19270,0
|
|
20240415,193400,779490810,19270,19270,19270,19270,0
|
|
20240415,193300,779490810,19270,19270,19270,19270,0
|
|
20240415,193200,779490810,19270,19270,19270,19270,0
|
|
20240415,193100,779490810,19270,19270,19270,19270,0
|
|
20240415,193000,779490810,19270,19270,19270,19270,0
|
|
20240415,192900,779490810,19270,19270,19270,19270,0
|
|
20240415,192800,779490810,19270,19270,19270,19270,0
|
|
20240415,192700,779490810,19270,19270,19270,19270,0
|
|
20240415,192600,779490810,19270,19270,19270,19270,0
|
|
20240415,192500,779490810,19270,19270,19270,19270,0
|
|
20240415,192400,779490810,19270,19270,19270,19270,0
|
|
20240415,192300,779490810,19270,19270,19270,19270,8564
|
|
20240415,192200,779490810,19270,19270,19270,19270,0
|
|
20240415,192100,779490810,19270,19270,19270,19270,0
|
|
20240415,192000,779490810,19270,19270,19270,19270,0
|
|
20240415,191900,779490810,19270,19270,19270,19270,0
|
|
20240415,191800,779490810,19270,19270,19270,19270,0
|
|
20240415,191700,779490810,19270,19270,19270,19270,0
|
|
20240415,191600,779490810,19270,19270,19270,19270,0
|
|
20240415,191500,779490810,19270,19270,19270,19270,0
|
|
20240415,191400,779490810,19270,19270,19270,19270,0
|
|
20240415,191300,779490810,19270,19270,19270,19270,0
|
|
20240415,191200,779490810,19270,19270,19270,19270,0
|
|
20240415,191100,779490810,19270,19270,19270,19270,0
|
|
20240415,191000,779490810,19270,19270,19270,19270,0
|
|
20240415,190900,779490810,19270,19270,19270,19270,0
|
|
20240415,190800,779490810,19270,19270,19270,19270,0
|
|
20240415,190700,779490810,19270,19270,19270,19270,0
|
|
20240415,190600,779490810,19270,19270,19270,19270,0
|
|
20240415,190500,779490810,19270,19270,19270,19270,0
|
|
20240415,190400,779490810,19270,19270,19270,19270,0
|
|
20240415,190300,779490810,19270,19270,19270,19270,0
|
|
20240415,190200,779490810,19270,19270,19270,19270,0
|
|
20240415,190100,779490810,19270,19270,19270,19270,0
|
|
20240415,190000,779490810,19270,19270,19270,19270,0
|
|
20240415,185900,779490810,19270,19270,19270,19270,0
|
|
20240415,185800,779490810,19270,19270,19270,19270,0
|
|
20240415,185700,779490810,19270,19270,19270,19270,0
|
|
20240415,185600,779490810,19270,19270,19270,19270,0
|
|
20240415,185500,779490810,19270,19270,19270,19270,0
|
|
20240415,185400,779490810,19270,19270,19270,19270,0
|
|
20240415,185300,779490810,19270,19270,19270,19270,8564
|
|
20240415,185200,779490810,19270,19270,19270,19270,0
|
|
20240415,185100,779490810,19270,19270,19270,19270,0
|
|
20240415,185000,779490810,19270,19270,19270,19270,0
|
|
20240415,184900,779490810,19270,19270,19270,19270,0
|
|
20240415,184800,779490810,19270,19270,19270,19270,0
|
|
20240415,184700,779490810,19270,19270,19270,19270,0
|
|
20240415,184600,779490810,19270,19270,19270,19270,0
|
|
20240415,184500,779490810,19270,19270,19270,19270,0
|
|
20240415,184400,779490810,19270,19270,19270,19270,0
|
|
20240415,184300,779490810,19270,19270,19270,19270,0
|
|
20240415,184200,779490810,19270,19270,19270,19270,0
|
|
20240415,184100,779490810,19270,19270,19270,19270,0
|
|
20240415,184000,779490810,19270,19270,19270,19270,0
|
|
20240415,183900,779490810,19270,19270,19270,19270,0
|
|
20240415,183800,779490810,19270,19270,19270,19270,0
|
|
20240415,183700,779490810,19270,19270,19270,19270,0
|
|
20240415,183600,779490810,19270,19270,19270,19270,0
|
|
20240415,183500,779490810,19270,19270,19270,19270,0
|
|
20240415,183400,779490810,19270,19270,19270,19270,0
|
|
20240415,183300,779490810,19270,19270,19270,19270,0
|
|
20240415,183200,779490810,19270,19270,19270,19270,0
|
|
20240415,183100,779490810,19270,19270,19270,19270,0
|
|
20240415,183000,779490810,19270,19270,19270,19270,0
|
|
20240415,182900,779490810,19270,19270,19270,19270,0
|
|
20240415,182800,779490810,19270,19270,19270,19270,0
|
|
20240415,182700,779490810,19270,19270,19270,19270,0
|
|
20240415,182600,779490810,19270,19270,19270,19270,0
|
|
20240415,182500,779490810,19270,19270,19270,19270,0
|
|
20240415,182400,779490810,19270,19270,19270,19270,0
|
|
20240415,182300,779490810,19270,19270,19270,19270,8564
|
|
20240415,182200,779490810,19270,19270,19270,19270,0
|
|
20240415,182100,779490810,19270,19270,19270,19270,0
|
|
20240415,182000,779490810,19270,19270,19270,19270,0
|
|
20240415,181900,779490810,19270,19270,19270,19270,0
|
|
20240415,181800,779490810,19270,19270,19270,19270,0
|
|
20240415,181700,779490810,19270,19270,19270,19270,0
|
|
20240415,181600,779490810,19270,19270,19270,19270,0
|
|
20240415,181500,779490810,19270,19270,19270,19270,0
|
|
20240415,181400,779490810,19270,19270,19270,19270,0
|
|
20240415,181300,779490810,19270,19270,19270,19270,0
|
|
20240415,181200,779490810,19270,19270,19270,19270,0
|
|
20240415,181100,779490810,19270,19270,19270,19270,0
|
|
20240415,181000,779490810,19270,19270,19270,19270,0
|
|
20240415,180900,779490810,19270,19270,19270,19270,0
|
|
20240415,180800,779490810,19270,19270,19270,19270,0
|
|
20240415,180700,779490810,19270,19270,19270,19270,0
|
|
20240415,180600,779490810,19270,19270,19270,19270,0
|
|
20240415,180500,779490810,19270,19270,19270,19270,0
|
|
20240415,180400,779490810,19270,19270,19270,19270,0
|
|
20240415,180300,779490810,19270,19270,19270,19270,0
|
|
20240415,180200,779490810,19270,19270,19270,19270,0
|
|
20240415,180100,779490810,19270,19270,19270,19270,0
|
|
20240415,180000,779490810,19270,19270,19270,19270,0
|
|
20240415,175900,779490810,19270,19270,19270,19270,0
|
|
20240415,175800,779490810,19270,19270,19270,19270,0
|
|
20240415,175700,779490810,19270,19270,19270,19270,0
|
|
20240415,175600,779490810,19270,19270,19270,19270,0
|
|
20240415,175500,779490810,19270,19270,19270,19270,0
|
|
20240415,175400,779490810,19270,19270,19270,19270,0
|
|
20240415,175300,779490810,19270,19270,19270,19270,8564
|
|
20240415,175200,779490810,19270,19270,19270,19270,0
|
|
20240415,175100,779490810,19270,19270,19270,19270,0
|
|
20240415,175000,779490810,19270,19270,19270,19270,0
|
|
20240415,174900,779490810,19270,19270,19270,19270,0
|
|
20240415,174800,779490810,19270,19270,19270,19270,0
|
|
20240415,174700,779490810,19270,19270,19270,19270,0
|
|
20240415,174600,779490810,19270,19270,19270,19270,0
|
|
20240415,174500,779490810,19270,19270,19270,19270,0
|
|
20240415,174400,779490810,19270,19270,19270,19270,0
|
|
20240415,174300,779490810,19270,19270,19270,19270,0
|
|
20240415,174200,779490810,19270,19270,19270,19270,0
|
|
20240415,174100,779490810,19270,19270,19270,19270,0
|
|
20240415,174000,779490810,19270,19270,19270,19270,0
|
|
20240415,173900,779490810,19270,19270,19270,19270,0
|
|
20240415,173800,779490810,19270,19270,19270,19270,0
|
|
20240415,173700,779490810,19270,19270,19270,19270,0
|
|
20240415,173600,779490810,19270,19270,19270,19270,0
|
|
20240415,173500,779490810,19270,19270,19270,19270,0
|
|
20240415,173400,779490810,19270,19270,19270,19270,0
|
|
20240415,173300,779490810,19270,19270,19270,19270,0
|
|
20240415,173200,779490810,19270,19270,19270,19270,0
|
|
20240415,173100,779490810,19270,19270,19270,19270,0
|
|
20240415,173000,779490810,19270,19270,19270,19270,0
|
|
20240415,172900,779490810,19270,19270,19270,19270,0
|
|
20240415,172800,779490810,19270,19270,19270,19270,0
|
|
20240415,172700,779490810,19270,19270,19270,19270,0
|
|
20240415,172600,779490810,19270,19270,19270,19270,0
|
|
20240415,172500,779490810,19270,19270,19270,19270,0
|
|
20240415,172400,779490810,19270,19270,19270,19270,0
|
|
20240415,172300,779490810,19270,19270,19270,19270,8564
|
|
20240415,172200,779490810,19270,19270,19270,19270,0
|
|
20240415,172100,779490810,19270,19270,19270,19270,0
|
|
20240415,172000,779490810,19270,19270,19270,19270,0
|
|
20240415,171900,779490810,19270,19270,19270,19270,0
|
|
20240415,171800,779490810,19270,19270,19270,19270,0
|
|
20240415,171700,779490810,19270,19270,19270,19270,0
|
|
20240415,171600,779490810,19270,19270,19270,19270,0
|
|
20240415,171500,779490810,19270,19270,19270,19270,0
|
|
20240415,171400,779490810,19270,19270,19270,19270,0
|
|
20240415,171300,779490810,19270,19270,19270,19270,0
|
|
20240415,171200,779490810,19270,19270,19270,19270,0
|
|
20240415,171100,779490810,19270,19270,19270,19270,0
|
|
20240415,171000,779490810,19270,19270,19270,19270,0
|
|
20240415,170900,779490810,19270,19270,19270,19270,0
|
|
20240415,170800,779490810,19270,19270,19270,19270,0
|
|
20240415,170700,779490810,19270,19270,19270,19270,0
|
|
20240415,170600,779490810,19270,19270,19270,19270,0
|
|
20240415,170500,779490810,19270,19270,19270,19270,0
|
|
20240415,170400,779490810,19270,19270,19270,19270,0
|
|
20240415,170300,779490810,19270,19270,19270,19270,0
|
|
20240415,170200,779490810,19270,19270,19270,19270,0
|
|
20240415,170100,779490810,19270,19270,19270,19270,0
|
|
20240415,170000,779490810,19270,19270,19270,19270,0
|
|
20240415,165900,779490810,19270,19270,19270,19270,0
|
|
20240415,165800,779490810,19270,19270,19270,19270,0
|
|
20240415,165700,779490810,19270,19270,19270,19270,0
|
|
20240415,165600,779490810,19270,19270,19270,19270,0
|
|
20240415,165500,779490810,19270,19270,19270,19270,0
|
|
20240415,165400,779490810,19270,19270,19270,19270,0
|
|
20240415,165300,779490810,19270,19270,19270,19270,8564
|
|
20240415,165200,779490810,19270,19270,19270,19270,0
|
|
20240415,165100,779490810,19270,19270,19270,19270,0
|
|
20240415,165000,779490810,19270,19270,19270,19270,0
|
|
20240415,164900,779490810,19270,19270,19270,19270,0
|
|
20240415,164800,779490810,19270,19270,19270,19270,0
|
|
20240415,164700,779490810,19270,19270,19270,19270,0
|
|
20240415,164600,779490810,19270,19270,19270,19270,0
|
|
20240415,164500,779490810,19270,19270,19270,19270,0
|
|
20240415,164400,779490810,19270,19270,19270,19270,0
|
|
20240415,164300,779490810,19270,19270,19270,19270,0
|
|
20240415,164200,779490810,19270,19270,19270,19270,0
|
|
20240415,164100,779490810,19270,19270,19270,19270,0
|
|
20240415,164000,779490810,19270,19270,19270,19270,0
|
|
20240415,163900,779490810,19270,19270,19270,19270,0
|
|
20240415,163800,779490810,19270,19270,19270,19270,0
|
|
20240415,163700,779490810,19270,19270,19270,19270,0
|
|
20240415,163600,779490810,19270,19270,19270,19270,0
|
|
20240415,163500,779490810,19270,19270,19270,19270,0
|
|
20240415,163400,779490810,19270,19270,19270,19270,0
|
|
20240415,163300,779490810,19270,19270,19270,19270,0
|
|
20240415,163200,779490810,19270,19270,19270,19270,0
|
|
20240415,163100,779490810,19270,19270,19270,19270,0
|
|
20240415,163000,779490810,19270,19270,19270,19270,0
|
|
20240415,162900,779490810,19270,19270,19270,19270,0
|
|
20240415,162800,779490810,19270,19270,19270,19270,0
|
|
20240415,162700,779490810,19270,19270,19270,19270,0
|
|
20240415,162600,779490810,19270,19270,19270,19270,0
|
|
20240415,162500,779490810,19270,19270,19270,19270,0
|
|
20240415,162400,779490810,19270,19270,19270,19270,0
|
|
20240415,162300,779490810,19270,19270,19270,19270,8564
|
|
20240415,162200,779490810,19270,19270,19270,19270,0
|
|
20240415,162100,779490810,19270,19270,19270,19270,0
|
|
20240415,162000,779490810,19270,19270,19270,19270,0
|
|
20240415,161900,779490810,19270,19270,19270,19270,0
|
|
20240415,161800,779490810,19270,19270,19270,19270,0
|
|
20240415,161700,779490810,19270,19270,19270,19270,0
|
|
20240415,161600,779490810,19270,19270,19270,19270,0
|
|
20240415,161500,779490810,19270,19270,19270,19270,0
|
|
20240415,161400,779490810,19270,19270,19270,19270,0
|
|
20240415,161300,779490810,19270,19270,19270,19270,0
|
|
20240415,161200,779490810,19270,19270,19270,19270,0
|
|
20240415,161100,779490810,19270,19270,19270,19270,0
|
|
20240415,161000,779490810,19270,19270,19270,19270,0
|
|
20240415,160900,779490810,19270,19270,19270,19270,0
|
|
20240415,160800,779490810,19270,19270,19270,19270,0
|
|
20240415,160700,779490810,19270,19270,19270,19270,0
|
|
20240415,160600,779490810,19270,19270,19270,19270,0
|
|
20240415,160500,779490810,19270,19270,19270,19270,0
|
|
20240415,160400,779490810,19270,19270,19270,19270,0
|
|
20240415,160300,779490810,19270,19270,19270,19270,0
|
|
20240415,160200,779490810,19270,19270,19270,19270,0
|
|
20240415,160100,779490810,19270,19270,19270,19270,0
|
|
20240415,160000,779490810,19270,19270,19270,19270,0
|
|
20240415,155900,779490810,19270,19270,19270,19270,0
|
|
20240415,155800,779490810,19270,19270,19270,19270,0
|
|
20240415,155700,779490810,19270,19270,19270,19270,0
|
|
20240415,155600,779490810,19270,19270,19270,19270,0
|
|
20240415,155500,779490810,19270,19270,19270,19270,0
|
|
20240415,155400,779490810,19270,19270,19270,19270,0
|
|
20240415,155300,779490810,19270,19270,19270,19270,8564
|
|
20240415,155200,779490810,19270,19270,19270,19270,0
|
|
20240415,155100,779490810,19270,19270,19270,19270,0
|
|
20240415,155000,779490810,19270,19270,19270,19270,0
|
|
20240415,154900,779490810,19270,19270,19270,19270,0
|
|
20240415,154800,779490810,19270,19270,19270,19270,0
|
|
20240415,154700,779490810,19270,19270,19270,19270,0
|
|
20240415,154600,779490810,19270,19270,19270,19270,0
|
|
20240415,154500,779490810,19270,19270,19270,19270,0
|
|
20240415,154400,779490810,19270,19270,19270,19270,0
|
|
20240415,154300,779490810,19270,19270,19270,19270,0
|
|
20240415,154200,779490810,19270,19270,19270,19270,0
|
|
20240415,154100,779490810,19270,19270,19270,19270,0
|
|
20240415,154000,779490810,19270,19270,19270,19270,0
|
|
20240415,153900,779490810,19270,19270,19270,19270,0
|
|
20240415,153800,779490810,19270,19270,19270,19270,0
|
|
20240415,153700,779490810,19270,19270,19270,19270,0
|
|
20240415,153600,779490810,19270,19270,19270,19270,0
|
|
20240415,153500,779490810,19270,19270,19270,19270,0
|
|
20240415,153400,779490810,19270,19270,19270,19270,0
|
|
20240415,153300,779490810,19270,19270,19270,19270,0
|
|
20240415,153200,779490810,19270,19270,19270,19270,0
|
|
20240415,153100,779490810,19270,19270,19270,19270,0
|
|
20240415,153000,779490810,19270,19270,19270,19270,8564
|
|
20240415,152900,614462530,19310,19310,19310,19310,0
|
|
20240415,152800,614462530,19310,19310,19310,19310,0
|
|
20240415,152700,614462530,19310,19310,19310,19310,0
|
|
20240415,152600,614462530,19310,19310,19310,19310,0
|
|
20240415,152500,614462530,19310,19310,19310,19310,0
|
|
20240415,152400,614462530,19310,19310,19310,19310,0
|
|
20240415,152300,614462530,19310,19310,19310,19310,0
|
|
20240415,152200,614462530,19310,19310,19310,19310,0
|
|
20240415,152100,614462530,19310,19310,19310,19310,0
|
|
20240415,152000,614462530,19310,19310,19310,19310,0
|
|
20240415,151900,614462530,19310,19310,19310,19310,59
|
|
20240415,151800,613323240,19310,19320,19330,19310,121
|
|
20240415,151700,610986250,19310,19350,19350,19310,132
|
|
20240415,151600,608434300,19350,19350,19350,19340,41
|
|
20240415,151500,607641210,19340,19340,19340,19330,207
|
|
20240415,151400,603638120,19340,19340,19340,19330,76
|
|
20240415,151300,602168690,19340,19320,19340,19320,162
|
|
20240415,151200,599037670,19320,19330,19330,19320,40
|
|
20240415,151100,598264860,19320,19330,19330,19320,64
|
|
20240415,151000,597028000,19330,19300,19330,19290,566
|
|
20240415,150900,586097340,19300,19300,19300,19290,95
|
|
20240415,150800,584264230,19290,19300,19300,19290,89
|
|
20240415,150700,582547320,19300,19290,19300,19290,114
|
|
20240415,150600,580347520,19290,19300,19300,19290,130
|
|
20240415,150500,577839440,19290,19300,19300,19290,49
|
|
20240415,150400,576894160,19290,19280,19300,19280,173
|
|
20240415,150300,573557130,19290,19300,19300,19290,11
|
|
20240415,150200,573344860,19290,19290,19300,19280,237
|
|
20240415,150100,568773710,19280,19290,19290,19280,97
|
|
20240415,150000,566903460,19290,19290,19300,19280,259
|
|
20240415,145900,561907480,19290,19300,19320,19290,1680
|
|
20240415,145800,529486260,19310,19310,19310,19300,122
|
|
20240415,145700,527131580,19310,19300,19310,19300,133
|
|
20240415,145600,524564350,19310,19310,19310,19300,105
|
|
20240415,145500,522537710,19310,19310,19310,19300,110
|
|
20240415,145400,520414640,19310,19320,19320,19310,78
|
|
20240415,145300,518908120,19320,19310,19330,19300,128
|
|
20240415,145200,516436510,19310,19310,19310,19300,102
|
|
20240415,145100,514467630,19310,19320,19320,19300,126
|
|
20240415,145000,512035000,19320,19310,19320,19300,96
|
|
20240415,144900,510181590,19300,19320,19330,19300,455
|
|
20240415,144800,501396780,19320,19310,19320,19310,175
|
|
20240415,144700,498016860,19320,19330,19330,19310,64
|
|
20240415,144600,496780720,19320,19320,19320,19310,112
|
|
20240415,144500,494617620,19330,19320,19330,19320,102
|
|
20240415,144400,492646870,19320,19320,19330,19320,139
|
|
20240415,144300,489960790,19330,19320,19330,19320,64
|
|
20240415,144200,488724290,19310,19310,19320,19310,128
|
|
20240415,144100,486251790,19320,19320,19320,19310,117
|
|
20240415,144000,483991720,19310,19300,19320,19300,159
|
|
20240415,143900,480921660,19310,19300,19310,19300,142
|
|
20240415,143800,478180650,19310,19310,19310,19300,80
|
|
20240415,143700,476636530,19320,19310,19320,19310,299
|
|
20240415,143600,470862730,19320,19310,19320,19310,81
|
|
20240415,143500,469298310,19310,19320,19320,19310,106
|
|
20240415,143400,467251320,19320,19310,19320,19310,113
|
|
20240415,143300,465069110,19320,19330,19330,19320,25
|
|
20240415,143200,464586100,19310,19330,19330,19310,265
|
|
20240415,143100,459466970,19320,19310,19330,19310,61
|
|
20240415,143000,458288420,19310,19310,19320,19310,121
|
|
20240415,142900,455951380,19320,19320,19330,19310,88
|
|
20240415,142800,454251570,19320,19340,19340,19310,45
|
|
20240415,142700,453382330,19310,19330,19340,19310,362
|
|
20240415,142600,446389180,19320,19330,19340,19320,433
|
|
20240415,142500,438019370,19320,19320,19330,19310,172
|
|
20240415,142400,434696070,19310,19320,19320,19310,118
|
|
20240415,142300,432417360,19320,19310,19320,19310,167
|
|
20240415,142200,429191930,19320,19310,19320,19310,59
|
|
20240415,142100,428052310,19320,19310,19320,19310,46
|
|
20240415,142000,427163940,19320,19320,19320,19300,276
|
|
20240415,141900,421834290,19320,19310,19320,19310,51
|
|
20240415,141800,420849420,19320,19320,19320,19310,161
|
|
20240415,141700,417740050,19310,19320,19320,19310,116
|
|
20240415,141600,415499900,19320,19370,19370,19320,1608
|
|
20240415,141500,384390960,19360,19360,19370,19360,110
|
|
20240415,141400,382261070,19370,19360,19370,19360,281
|
|
20240415,141300,376820770,19410,19430,19430,19360,2326
|
|
20240415,141200,331700900,19430,19440,19440,19430,78
|
|
20240415,141100,330185250,19440,19440,19440,19430,85
|
|
20240415,141000,328533200,19430,19450,19450,19430,73
|
|
20240415,140900,327113990,19450,19440,19450,19430,41
|
|
20240415,140800,326317150,19430,19450,19460,19430,47
|
|
20240415,140700,325402970,19450,19460,19460,19430,841
|
|
20240415,140600,309052560,19480,19500,19500,19460,160
|
|
20240415,140500,305937320,19490,19500,19500,19470,146
|
|
20240415,140400,303092300,19490,19500,19500,19490,6
|
|
20240415,140300,302975310,19500,19490,19520,19490,18
|
|
20240415,140200,302624310,19500,19490,19510,19490,12
|
|
20240415,140100,302390300,19490,19510,19510,19490,41
|
|
20240415,140000,301590890,19490,19510,19510,19490,18
|
|
20240415,135900,301239870,19520,19510,19520,19490,16
|
|
20240415,135800,300927800,19490,19510,19530,19490,46
|
|
20240415,135700,300030150,19510,19490,19510,19490,21
|
|
20240415,135600,299620640,19490,19480,19490,19480,21
|
|
20240415,135500,299211490,19480,19490,19500,19480,17
|
|
20240415,135400,298880150,19500,19510,19510,19500,33
|
|
20240415,135300,298236330,19510,19530,19530,19510,58
|
|
20240415,135200,297104590,19530,19510,19530,19490,102
|
|
20240415,135100,295115040,19530,19550,19550,19510,69
|
|
20240415,135000,293767640,19520,19520,19550,19520,19
|
|
20240415,134900,293396450,19520,19530,19560,19520,17
|
|
20240415,134800,293064440,19560,19560,19560,19560,2
|
|
20240415,134700,293025320,19530,19520,19540,19520,45
|
|
20240415,134600,292146500,19520,19530,19530,19520,4
|
|
20240415,134500,292068400,19540,19510,19540,19510,29
|
|
20240415,134400,291502290,19510,19510,19520,19510,36
|
|
20240415,134300,290799860,19510,19510,19520,19510,7
|
|
20240415,134200,290663280,19510,19510,19510,19510,10
|
|
20240415,134100,290468180,19510,19510,19520,19500,10
|
|
20240415,134000,290273020,19530,19510,19530,19510,34
|
|
20240415,133900,289609060,19520,19520,19520,19520,9
|
|
20240415,133800,289433380,19510,19510,19510,19500,11
|
|
20240415,133700,289218860,19520,19510,19520,19510,59
|
|
20240415,133600,288067760,19520,19500,19520,19500,28
|
|
20240415,133500,287521700,19500,19530,19530,19500,17
|
|
20240415,133400,287189940,19540,19550,19550,19540,7
|
|
20240415,133300,287053110,19540,19540,19540,19510,37
|
|
20240415,133200,286330330,19550,19570,19570,19550,266
|
|
20240415,133100,281125010,19570,19510,19570,19500,26
|
|
20240415,133000,280617930,19500,19500,19500,19500,32
|
|
20240415,132900,279993930,19490,19490,19490,19480,24
|
|
20240415,132800,279526260,19490,19480,19490,19480,11
|
|
20240415,132700,279311960,19490,19490,19490,19490,2
|
|
20240415,132600,279272980,19490,19480,19490,19480,45
|
|
20240415,132500,278395960,19480,19490,19490,19480,21
|
|
20240415,132400,277986850,19490,19520,19520,19490,51
|
|
20240415,132300,276992690,19500,19490,19500,19490,18
|
|
20240415,132200,276641790,19490,19500,19500,19490,2
|
|
20240415,132100,276602800,19510,19510,19510,19510,8
|
|
20240415,132000,276446720,19480,19580,19580,19480,413
|
|
20240415,131900,268396590,19570,19540,19570,19510,131
|
|
20240415,131800,265838440,19560,19560,19560,19560,8
|
|
20240415,131700,265681960,19560,19570,19570,19560,9
|
|
20240415,131600,265505850,19570,19520,19570,19520,38
|
|
20240415,131500,264762590,19520,19520,19520,19520,2
|
|
20240415,131400,264723550,19520,19520,19520,19510,14
|
|
20240415,131300,264450280,19520,19520,19520,19520,6
|
|
20240415,131200,264333160,19520,19510,19520,19510,34
|
|
20240415,131100,263669510,19520,19510,19520,19510,123
|
|
20240415,131000,261269700,19510,19500,19510,19500,27
|
|
20240415,130900,260742980,19510,19510,19510,19510,38
|
|
20240415,130800,260001600,19510,19510,19510,19510,14
|
|
20240415,130700,259728460,19510,19510,19510,19510,6
|
|
20240415,130600,259611400,19510,19510,19510,19510,1
|
|
20240415,130500,259591890,19500,19510,19510,19500,47
|
|
20240415,130400,258674930,19510,19510,19510,19510,4
|
|
20240415,130300,258596890,19510,19510,19510,19510,5
|
|
20240415,130200,258499340,19510,19510,19510,19510,43
|
|
20240415,130100,257660410,19510,19510,19510,19510,3
|
|
20240415,130000,257601880,19510,19510,19510,19500,13
|
|
20240415,125900,257348260,19510,19510,19510,19510,9
|
|
20240415,125800,257172670,19500,19510,19510,19500,30
|
|
20240415,125700,256587660,19510,19510,19510,19500,9
|
|
20240415,125600,256412080,19510,19500,19510,19500,98
|
|
20240415,125500,254501000,19510,19510,19510,19510,37
|
|
20240415,125400,253779130,19510,19510,19510,19510,5
|
|
20240415,125300,253681580,19510,19510,19510,19510,14
|
|
20240415,125200,253408440,19510,19510,19510,19510,8
|
|
20240415,125100,253252360,19510,19510,19510,19510,30
|
|
20240415,125000,252667060,19500,19500,19500,19490,13
|
|
20240415,124900,252413570,19500,19500,19500,19500,18
|
|
20240415,124800,252062570,19500,19500,19500,19500,31
|
|
20240415,124700,251458070,19500,19500,19500,19500,16
|
|
20240415,124600,251146070,19500,19500,19500,19500,4
|
|
20240415,124500,251068070,19500,19500,19500,19490,32
|
|
20240415,124400,250444080,19500,19500,19500,19500,15
|
|
20240415,124300,250151580,19500,19500,19500,19490,10
|
|
20240415,124200,249956620,19500,19500,19500,19500,1
|
|
20240415,124100,249937120,19500,19500,19500,19500,44
|
|
20240415,124000,249079120,19500,19500,19500,19490,9
|
|
20240415,123900,248903630,19500,19510,19510,19500,35
|
|
20240415,123800,248221080,19510,19510,19510,19510,39
|
|
20240415,123700,247460190,19510,19510,19510,19510,6
|
|
20240415,123600,247343130,19510,19510,19510,19510,12
|
|
20240415,123500,247109010,19510,19500,19510,19500,13
|
|
20240415,123400,246855440,19510,19500,19510,19500,34
|
|
20240415,123300,246192410,19500,19510,19510,19500,11
|
|
20240415,123200,245977820,19510,19510,19510,19510,1
|
|
20240415,123100,245958310,19510,19500,19510,19500,82
|
|
20240415,123000,244359300,19500,19500,19500,19490,18
|
|
20240415,122900,244008370,19500,19500,19500,19500,6
|
|
20240415,122800,243891370,19500,19500,19500,19500,9
|
|
20240415,122700,243715870,19500,19500,19500,19500,42
|
|
20240415,122600,242896870,19490,19500,19500,19490,25
|
|
20240415,122500,242409520,19500,19500,19500,19500,2
|
|
20240415,122400,242370520,19500,19500,19500,19500,38
|
|
20240415,122300,241629520,19500,19500,19500,19500,11
|
|
20240415,122200,241415020,19500,19490,19500,19490,79
|
|
20240415,122100,239875280,19500,19500,19500,19500,10
|
|
20240415,122000,239680280,19500,19490,19500,19490,41
|
|
20240415,121900,238880820,19500,19490,19500,19480,17
|
|
20240415,121800,238549520,19500,19490,19500,19490,12
|
|
20240415,121700,238315570,19490,19490,19490,19490,32
|
|
20240415,121600,237691890,19490,19490,19490,19490,7
|
|
20240415,121500,237555460,19490,19490,19490,19490,15
|
|
20240415,121400,237263110,19490,19490,19490,19490,4
|
|
20240415,121300,237185150,19490,19490,19490,19490,34
|
|
20240415,121200,236522490,19490,19500,19500,19490,46
|
|
20240415,121100,235625830,19500,19570,19570,19500,646
|
|
20240415,121000,222997400,19580,19550,19580,19550,78
|
|
20240415,120900,221471040,19550,19550,19550,19550,13
|
|
20240415,120800,221216890,19550,19550,19550,19550,3
|
|
20240415,120700,221158240,19570,19540,19580,19540,27
|
|
20240415,120600,220630400,19540,19550,19550,19540,47
|
|
20240415,120500,219711930,19550,19540,19590,19540,28
|
|
20240415,120400,219164470,19540,19540,19540,19540,33
|
|
20240415,120300,218519650,19540,19540,19540,19540,38
|
|
20240415,120200,217777130,19540,19540,19540,19540,40
|
|
20240415,120100,216995530,19540,19540,19540,19540,2
|
|
20240415,120000,216956450,19540,19520,19540,19520,46
|
|
20240415,115900,216057760,19530,19530,19530,19530,49
|
|
20240415,115800,215100790,19530,19530,19530,19530,6
|
|
20240415,115700,214983610,19530,19540,19540,19530,46
|
|
20240415,115600,214085100,19540,19540,19540,19540,40
|
|
20240415,115500,213303500,19540,19530,19540,19530,18
|
|
20240415,115400,212951790,19540,19540,19540,19540,14
|
|
20240415,115300,212678230,19540,19540,19540,19530,27
|
|
20240415,115200,212150890,19540,19540,19540,19540,56
|
|
20240415,115100,211056650,19540,19540,19540,19540,11
|
|
20240415,115000,210841710,19540,19540,19540,19530,71
|
|
20240415,114900,209455050,19540,19540,19540,19540,47
|
|
20240415,114800,208536670,19540,19540,19540,19540,16
|
|
20240415,114700,208224030,19540,19540,19540,19540,1
|
|
20240415,114600,208204490,19540,19540,19540,19540,11
|
|
20240415,114500,207989550,19540,19540,19540,19540,40
|
|
20240415,114400,207207950,19540,19540,19540,19540,11
|
|
20240415,114300,206993010,19540,19540,19540,19540,4
|
|
20240415,114200,206914850,19540,19540,19540,19540,38
|
|
20240415,114100,206172330,19540,19540,19540,19540,8
|
|
20240415,114000,206016010,19520,19530,19540,19520,22
|
|
20240415,113900,205586350,19540,19540,19540,19530,10
|
|
20240415,113800,205390960,19540,19590,19590,19530,86
|
|
20240415,113700,203709360,19590,19590,19590,19590,2
|
|
20240415,113600,203670180,19590,19520,19590,19520,11
|
|
20240415,113500,203454910,19510,19500,19510,19500,9
|
|
20240415,113400,203279330,19500,19500,19500,19500,12
|
|
20240415,113300,203045330,19500,19500,19500,19500,33
|
|
20240415,113200,202401830,19500,19490,19500,19490,14
|
|
20240415,113100,202128920,19450,19510,19510,19450,94
|
|
20240415,113000,200297470,19510,19500,19510,19500,13
|
|
20240415,112900,200043890,19510,19510,19510,19510,2
|
|
20240415,112800,200004870,19510,19510,19510,19510,39
|
|
20240415,112700,199243980,19510,19510,19510,19510,12
|
|
20240415,112600,199009860,19510,19510,19510,19510,2
|
|
20240415,112500,198970840,19510,19500,19510,19500,40
|
|
20240415,112400,198190460,19510,19460,19510,19460,95
|
|
20240415,112300,196341320,19460,19510,19510,19460,187
|
|
20240415,112200,192696590,19510,19510,19510,19510,2
|
|
20240415,112100,192657570,19510,19510,19510,19500,40
|
|
20240415,112000,191877190,19510,19510,19510,19500,15
|
|
20240415,111900,191584560,19510,19510,19510,19510,3
|
|
20240415,111800,191526030,19510,19510,19510,19510,36
|
|
20240415,111700,190823670,19510,19510,19510,19510,14
|
|
20240415,111600,190550530,19510,19510,19510,19510,1
|
|
20240415,111500,190531020,19500,19510,19510,19500,22
|
|
20240415,111400,190101810,19510,19510,19510,19510,34
|
|
20240415,111300,189438470,19510,19510,19520,19510,37
|
|
20240415,111200,188716490,19520,19520,19520,19520,15
|
|
20240415,111100,188423690,19520,19520,19520,19520,31
|
|
20240415,111000,187818570,19520,19520,19520,19510,28
|
|
20240415,110900,187272200,19520,19520,19520,19520,9
|
|
20240415,110800,187096520,19520,19520,19520,19520,6
|
|
20240415,110700,186979400,19520,19540,19540,19520,38
|
|
20240415,110600,186236940,19540,19540,19540,19540,10
|
|
20240415,110500,186041540,19540,19440,19540,19440,62
|
|
20240415,110400,184834380,19440,19440,19440,19440,35
|
|
20240415,110300,184153980,19440,19430,19440,19430,15
|
|
20240415,110200,183862390,19420,19420,19420,19420,85
|
|
20240415,110100,182211690,19420,19410,19420,19410,5
|
|
20240415,110000,182114600,19420,19420,19420,19410,163
|
|
20240415,105900,178949160,19420,19410,19420,19410,71
|
|
20240415,105800,177570980,19410,19420,19420,19410,23
|
|
20240415,105700,177124530,19420,19420,19420,19410,58
|
|
20240415,105600,175998370,19420,19410,19420,19410,36
|
|
20240415,105500,175299460,19420,19420,19420,19420,80
|
|
20240415,105400,173745860,19430,19430,19430,19420,31
|
|
20240415,105300,173143740,19430,19430,19430,19420,76
|
|
20240415,105200,171667260,19430,19430,19430,19430,2
|
|
20240415,105100,171628400,19440,19440,19440,19440,28
|
|
20240415,105000,171084080,19450,19430,19450,19420,86
|
|
20240415,104900,169413340,19430,19430,19430,19420,34
|
|
20240415,104800,168752920,19430,19430,19430,19420,41
|
|
20240415,104700,167956500,19430,19430,19430,19430,13
|
|
20240415,104600,167703910,19440,19430,19450,19430,120
|
|
20240415,104500,165372000,19430,19430,19430,19420,28
|
|
20240415,104400,164828160,19420,19430,19430,19420,23
|
|
20240415,104300,164381480,19430,19430,19430,19420,56
|
|
20240415,104200,163293610,19430,19430,19430,19420,83
|
|
20240415,104100,161681120,19440,19440,19440,19440,5
|
|
20240415,104000,161583920,19430,19440,19440,19430,27
|
|
20240415,103900,161059300,19440,19440,19440,19430,68
|
|
20240415,103800,159737590,19440,19450,19450,19440,49
|
|
20240415,103700,158784560,19460,19460,19460,19460,20
|
|
20240415,103600,158395360,19490,19460,19490,19460,37
|
|
20240415,103500,157675110,19460,19450,19460,19450,54
|
|
20240415,103400,156624760,19450,19500,19500,19450,42
|
|
20240415,103300,155807600,19500,19490,19500,19440,61
|
|
20240415,103200,154620220,19500,19450,19500,19440,61
|
|
20240415,103100,153432080,19490,19440,19490,19440,35
|
|
20240415,103000,152751630,19500,19510,19510,19440,945
|
|
20240415,102900,134338910,19500,19510,19510,19500,83
|
|
20240415,102800,132720070,19510,19510,19510,19510,5
|
|
20240415,102700,132622520,19510,19510,19510,19510,8
|
|
20240415,102600,132466440,19510,19510,19510,19510,8
|
|
20240415,102500,132310360,19510,19510,19510,19510,94
|
|
20240415,102400,130476420,19510,19510,19510,19510,8
|
|
20240415,102300,130320340,19510,19510,19510,19510,5
|
|
20240415,102200,130222790,19510,19510,19510,19510,36
|
|
20240415,102100,129520430,19510,19510,19510,19500,36
|
|
20240415,102000,128818360,19510,19500,19510,19500,57
|
|
20240415,101900,127706330,19510,19510,19510,19510,30
|
|
20240415,101800,127121030,19510,19510,19510,19510,8
|
|
20240415,101700,126964950,19510,19510,19510,19510,4
|
|
20240415,101600,126886910,19510,19510,19510,19510,2
|
|
20240415,101500,126847890,19510,19540,19540,19510,37
|
|
20240415,101400,126125950,19540,19500,19540,19500,54
|
|
20240415,101300,125072910,19500,19500,19500,19500,3
|
|
20240415,101200,125014410,19490,19510,19510,19490,120
|
|
20240415,101100,122674590,19510,19510,19510,19510,10
|
|
20240415,101000,122479490,19510,19500,19510,19490,193
|
|
20240415,100900,118715870,19500,19500,19500,19500,1
|
|
20240415,100800,118696370,19500,19500,19500,19500,39
|
|
20240415,100700,117935870,19500,19500,19500,19500,1
|
|
20240415,100600,117916370,19500,19500,19500,19500,8
|
|
20240415,100500,117760370,19500,19500,19500,19500,30
|
|
20240415,100400,117175370,19500,19500,19500,19500,8
|
|
20240415,100300,117019370,19500,19500,19500,19490,39
|
|
20240415,100200,116258880,19500,19500,19500,19500,2
|
|
20240415,100100,116219880,19490,19500,19500,19490,38
|
|
20240415,100000,115478890,19500,19490,19500,19490,33
|
|
20240415,095900,114835710,19500,19500,19500,19500,3
|
|
20240415,095800,114777210,19500,19510,19510,19500,41
|
|
20240415,095700,113977320,19510,19500,19510,19500,25
|
|
20240415,095600,113489760,19510,19590,19590,19510,2
|
|
20240415,095500,113450660,19590,19590,19590,19590,3
|
|
20240415,095400,113391890,19500,19500,19500,19500,34
|
|
20240415,095300,112728890,19500,19440,19500,19440,29
|
|
20240415,095200,112165070,19440,19490,19490,19440,71
|
|
20240415,095100,110783600,19500,19450,19500,19450,103
|
|
20240415,095000,108775150,19450,19440,19500,19440,50
|
|
20240415,094900,107803080,19460,19500,19500,19450,69
|
|
20240415,094800,106460560,19500,19500,19500,19500,33
|
|
20240415,094700,105817060,19480,19430,19480,19430,166
|
|
20240415,094600,102590480,19430,19460,19460,19430,52
|
|
20240415,094500,101579300,19480,19490,19490,19480,2
|
|
20240415,094400,101540330,19490,19410,19490,19410,34
|
|
20240415,094300,100877830,19410,19410,19440,19410,41
|
|
20240415,094200,100081150,19490,19410,19490,19410,19
|
|
20240415,094100,99712000,19410,19490,19490,19410,40
|
|
20240415,094000,98935170,19490,19500,19500,19410,99
|
|
20240415,093900,97007790,19440,19430,19500,19400,71
|
|
20240415,093800,95628490,19400,19400,19400,19400,36
|
|
20240415,093700,94930090,19400,19370,19480,19370,530
|
|
20240415,093600,84621920,19370,19370,19370,19370,6
|
|
20240415,093500,84505700,19370,19380,19450,19370,92
|
|
20240415,093400,82723030,19380,19450,19450,19380,36
|
|
20240415,093300,82025190,19450,19380,19450,19380,162
|
|
20240415,093200,78884110,19380,19380,19380,19380,8
|
|
20240415,093100,78729070,19380,19380,19380,19380,56
|
|
20240415,093000,77643790,19380,19370,19380,19370,71
|
|
20240415,092900,76267880,19370,19380,19380,19360,215
|
|
20240415,092800,72104460,19380,19360,19380,19360,36
|
|
20240415,092700,71406860,19370,19360,19370,19360,34
|
|
20240415,092600,70748600,19360,19400,19400,19360,34
|
|
20240415,092500,70089300,19400,19360,19400,19360,13
|
|
20240415,092400,69837300,19360,19360,19360,19360,6
|
|
20240415,092300,69721140,19360,19360,19370,19360,38
|
|
20240415,092200,68985150,19360,19360,19360,19360,8
|
|
20240415,092100,68830270,19360,19390,19400,19360,523
|
|
20240415,092000,58689160,19390,19400,19440,19390,637
|
|
20240415,091900,46335760,19400,19400,19400,19390,98
|
|
20240415,091800,44435100,19400,19370,19400,19360,426
|
|
20240415,091700,36184150,19370,19370,19370,19370,17
|
|
20240415,091600,35854860,19370,19370,19370,19370,6
|
|
20240415,091500,35738640,19370,19380,19390,19370,50
|
|
20240415,091400,34769680,19380,19380,19390,19380,119
|
|
20240415,091300,32463070,19380,19380,19380,19380,96
|
|
20240415,091200,30602590,19450,19400,19450,19400,24
|
|
20240415,091100,30136860,19400,19400,19400,19400,83
|
|
20240415,091000,28526660,19380,19380,19380,19380,0
|
|
20240415,090900,28526660,19380,19380,19510,19380,33
|
|
20240415,090800,27885560,19380,19410,19410,19380,65
|
|
20240415,090700,26624760,19410,19380,19580,19380,6
|
|
20240415,090600,26507840,19370,19370,19370,19370,2
|
|
20240415,090500,26469100,19360,19350,19360,19350,25
|
|
20240415,090400,25985340,19350,19400,19410,19350,338
|
|
20240415,090300,19429490,19400,19430,19430,19400,217
|
|
20240415,090200,15218410,19440,19490,19490,19440,233
|
|
20240415,090100,10679640,19580,19580,19580,19580,199
|
|
20240415,090000,6783220,19490,19490,19590,19490,348
|