691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,202800,373429220,16400,16400,16400,16400,287
|
|
20240408,202700,373429220,16400,16400,16400,16400,0
|
|
20240408,202600,373429220,16400,16400,16400,16400,0
|
|
20240408,202500,373429220,16400,16400,16400,16400,0
|
|
20240408,202400,373429220,16400,16400,16400,16400,0
|
|
20240408,202300,373429220,16400,16400,16400,16400,0
|
|
20240408,202200,373429220,16400,16400,16400,16400,0
|
|
20240408,202100,373429220,16400,16400,16400,16400,0
|
|
20240408,202000,373429220,16400,16400,16400,16400,0
|
|
20240408,201900,373429220,16400,16400,16400,16400,0
|
|
20240408,201800,373429220,16400,16400,16400,16400,0
|
|
20240408,201700,373429220,16400,16400,16400,16400,0
|
|
20240408,201600,373429220,16400,16400,16400,16400,0
|
|
20240408,201500,373429220,16400,16400,16400,16400,0
|
|
20240408,201400,373429220,16400,16400,16400,16400,0
|
|
20240408,201300,373429220,16400,16400,16400,16400,0
|
|
20240408,201200,373429220,16400,16400,16400,16400,0
|
|
20240408,201100,373429220,16400,16400,16400,16400,0
|
|
20240408,201000,373429220,16400,16400,16400,16400,0
|
|
20240408,200900,373429220,16400,16400,16400,16400,0
|
|
20240408,200800,373429220,16400,16400,16400,16400,0
|
|
20240408,200700,373429220,16400,16400,16400,16400,0
|
|
20240408,200600,373429220,16400,16400,16400,16400,0
|
|
20240408,200500,373429220,16400,16400,16400,16400,0
|
|
20240408,200400,373429220,16400,16400,16400,16400,0
|
|
20240408,200300,373429220,16400,16400,16400,16400,0
|
|
20240408,200200,373429220,16400,16400,16400,16400,0
|
|
20240408,200100,373429220,16400,16400,16400,16400,0
|
|
20240408,200000,373429220,16400,16400,16400,16400,0
|
|
20240408,195900,373429220,16400,16400,16400,16400,0
|
|
20240408,195800,373429220,16400,16400,16400,16400,287
|
|
20240408,195700,373429220,16400,16400,16400,16400,0
|
|
20240408,195600,373429220,16400,16400,16400,16400,0
|
|
20240408,195500,373429220,16400,16400,16400,16400,0
|
|
20240408,195400,373429220,16400,16400,16400,16400,0
|
|
20240408,195300,373429220,16400,16400,16400,16400,0
|
|
20240408,195200,373429220,16400,16400,16400,16400,0
|
|
20240408,195100,373429220,16400,16400,16400,16400,0
|
|
20240408,195000,373429220,16400,16400,16400,16400,0
|
|
20240408,194900,373429220,16400,16400,16400,16400,0
|
|
20240408,194800,373429220,16400,16400,16400,16400,0
|
|
20240408,194700,373429220,16400,16400,16400,16400,0
|
|
20240408,194600,373429220,16400,16400,16400,16400,0
|
|
20240408,194500,373429220,16400,16400,16400,16400,0
|
|
20240408,194400,373429220,16400,16400,16400,16400,0
|
|
20240408,194300,373429220,16400,16400,16400,16400,0
|
|
20240408,194200,373429220,16400,16400,16400,16400,0
|
|
20240408,194100,373429220,16400,16400,16400,16400,0
|
|
20240408,194000,373429220,16400,16400,16400,16400,0
|
|
20240408,193900,373429220,16400,16400,16400,16400,0
|
|
20240408,193800,373429220,16400,16400,16400,16400,0
|
|
20240408,193700,373429220,16400,16400,16400,16400,0
|
|
20240408,193600,373429220,16400,16400,16400,16400,0
|
|
20240408,193500,373429220,16400,16400,16400,16400,0
|
|
20240408,193400,373429220,16400,16400,16400,16400,0
|
|
20240408,193300,373429220,16400,16400,16400,16400,0
|
|
20240408,193200,373429220,16400,16400,16400,16400,0
|
|
20240408,193100,373429220,16400,16400,16400,16400,0
|
|
20240408,193000,373429220,16400,16400,16400,16400,0
|
|
20240408,192900,373429220,16400,16400,16400,16400,0
|
|
20240408,192800,373429220,16400,16400,16400,16400,287
|
|
20240408,192700,373429220,16400,16400,16400,16400,0
|
|
20240408,192600,373429220,16400,16400,16400,16400,0
|
|
20240408,192500,373429220,16400,16400,16400,16400,0
|
|
20240408,192400,373429220,16400,16400,16400,16400,0
|
|
20240408,192300,373429220,16400,16400,16400,16400,0
|
|
20240408,192200,373429220,16400,16400,16400,16400,0
|
|
20240408,192100,373429220,16400,16400,16400,16400,0
|
|
20240408,192000,373429220,16400,16400,16400,16400,0
|
|
20240408,191900,373429220,16400,16400,16400,16400,0
|
|
20240408,191800,373429220,16400,16400,16400,16400,0
|
|
20240408,191700,373429220,16400,16400,16400,16400,0
|
|
20240408,191600,373429220,16400,16400,16400,16400,0
|
|
20240408,191500,373429220,16400,16400,16400,16400,0
|
|
20240408,191400,373429220,16400,16400,16400,16400,0
|
|
20240408,191300,373429220,16400,16400,16400,16400,0
|
|
20240408,191200,373429220,16400,16400,16400,16400,0
|
|
20240408,191100,373429220,16400,16400,16400,16400,0
|
|
20240408,191000,373429220,16400,16400,16400,16400,0
|
|
20240408,190900,373429220,16400,16400,16400,16400,0
|
|
20240408,190800,373429220,16400,16400,16400,16400,0
|
|
20240408,190700,373429220,16400,16400,16400,16400,0
|
|
20240408,190600,373429220,16400,16400,16400,16400,0
|
|
20240408,190500,373429220,16400,16400,16400,16400,0
|
|
20240408,190400,373429220,16400,16400,16400,16400,0
|
|
20240408,190300,373429220,16400,16400,16400,16400,0
|
|
20240408,190200,373429220,16400,16400,16400,16400,0
|
|
20240408,190100,373429220,16400,16400,16400,16400,0
|
|
20240408,190000,373429220,16400,16400,16400,16400,0
|
|
20240408,185900,373429220,16400,16400,16400,16400,0
|
|
20240408,185800,373429220,16400,16400,16400,16400,287
|
|
20240408,185700,373429220,16400,16400,16400,16400,0
|
|
20240408,185600,373429220,16400,16400,16400,16400,0
|
|
20240408,185500,373429220,16400,16400,16400,16400,0
|
|
20240408,185400,373429220,16400,16400,16400,16400,0
|
|
20240408,185300,373429220,16400,16400,16400,16400,0
|
|
20240408,185200,373429220,16400,16400,16400,16400,0
|
|
20240408,185100,373429220,16400,16400,16400,16400,0
|
|
20240408,185000,373429220,16400,16400,16400,16400,0
|
|
20240408,184900,373429220,16400,16400,16400,16400,0
|
|
20240408,184800,373429220,16400,16400,16400,16400,0
|
|
20240408,184700,373429220,16400,16400,16400,16400,0
|
|
20240408,184600,373429220,16400,16400,16400,16400,0
|
|
20240408,184500,373429220,16400,16400,16400,16400,0
|
|
20240408,184400,373429220,16400,16400,16400,16400,0
|
|
20240408,184300,373429220,16400,16400,16400,16400,0
|
|
20240408,184200,373429220,16400,16400,16400,16400,0
|
|
20240408,184100,373429220,16400,16400,16400,16400,0
|
|
20240408,184000,373429220,16400,16400,16400,16400,0
|
|
20240408,183900,373429220,16400,16400,16400,16400,0
|
|
20240408,183800,373429220,16400,16400,16400,16400,0
|
|
20240408,183700,373429220,16400,16400,16400,16400,0
|
|
20240408,183600,373429220,16400,16400,16400,16400,0
|
|
20240408,183500,373429220,16400,16400,16400,16400,0
|
|
20240408,183400,373429220,16400,16400,16400,16400,0
|
|
20240408,183300,373429220,16400,16400,16400,16400,0
|
|
20240408,183200,373429220,16400,16400,16400,16400,0
|
|
20240408,183100,373429220,16400,16400,16400,16400,0
|
|
20240408,183000,373429220,16400,16400,16400,16400,0
|
|
20240408,182900,373429220,16400,16400,16400,16400,0
|
|
20240408,182800,373429220,16400,16400,16400,16400,287
|
|
20240408,182700,373429220,16400,16400,16400,16400,0
|
|
20240408,182600,373429220,16400,16400,16400,16400,0
|
|
20240408,182500,373429220,16400,16400,16400,16400,0
|
|
20240408,182400,373429220,16400,16400,16400,16400,0
|
|
20240408,182300,373429220,16400,16400,16400,16400,0
|
|
20240408,182200,373429220,16400,16400,16400,16400,0
|
|
20240408,182100,373429220,16400,16400,16400,16400,0
|
|
20240408,182000,373429220,16400,16400,16400,16400,0
|
|
20240408,181900,373429220,16400,16400,16400,16400,0
|
|
20240408,181800,373429220,16400,16400,16400,16400,0
|
|
20240408,181700,373429220,16400,16400,16400,16400,0
|
|
20240408,181600,373429220,16400,16400,16400,16400,0
|
|
20240408,181500,373429220,16400,16400,16400,16400,0
|
|
20240408,181400,373429220,16400,16400,16400,16400,0
|
|
20240408,181300,373429220,16400,16400,16400,16400,0
|
|
20240408,181200,373429220,16400,16400,16400,16400,0
|
|
20240408,181100,373429220,16400,16400,16400,16400,0
|
|
20240408,181000,373429220,16400,16400,16400,16400,0
|
|
20240408,180900,373429220,16400,16400,16400,16400,0
|
|
20240408,180800,373429220,16400,16400,16400,16400,0
|
|
20240408,180700,373429220,16400,16400,16400,16400,0
|
|
20240408,180600,373429220,16400,16400,16400,16400,0
|
|
20240408,180500,373429220,16400,16400,16400,16400,0
|
|
20240408,180400,373429220,16400,16400,16400,16400,0
|
|
20240408,180300,373429220,16400,16400,16400,16400,0
|
|
20240408,180200,373429220,16400,16400,16400,16400,0
|
|
20240408,180100,373429220,16400,16400,16400,16400,0
|
|
20240408,180000,373429220,16400,16400,16400,16400,0
|
|
20240408,175900,373429220,16400,16400,16400,16400,0
|
|
20240408,175800,373429220,16400,16400,16400,16400,287
|
|
20240408,175700,373429220,16400,16400,16400,16400,0
|
|
20240408,175600,373429220,16400,16400,16400,16400,0
|
|
20240408,175500,373429220,16400,16400,16400,16400,0
|
|
20240408,175400,373429220,16400,16400,16400,16400,0
|
|
20240408,175300,373429220,16400,16400,16400,16400,0
|
|
20240408,175200,373429220,16400,16400,16400,16400,0
|
|
20240408,175100,373429220,16400,16400,16400,16400,0
|
|
20240408,175000,373429220,16400,16400,16400,16400,0
|
|
20240408,174900,373429220,16400,16400,16400,16400,0
|
|
20240408,174800,373429220,16400,16400,16400,16400,0
|
|
20240408,174700,373429220,16400,16400,16400,16400,0
|
|
20240408,174600,373429220,16400,16400,16400,16400,0
|
|
20240408,174500,373429220,16400,16400,16400,16400,0
|
|
20240408,174400,373429220,16400,16400,16400,16400,0
|
|
20240408,174300,373429220,16400,16400,16400,16400,0
|
|
20240408,174200,373429220,16400,16400,16400,16400,0
|
|
20240408,174100,373429220,16400,16400,16400,16400,0
|
|
20240408,174000,373429220,16400,16400,16400,16400,0
|
|
20240408,173900,373429220,16400,16400,16400,16400,0
|
|
20240408,173800,373429220,16400,16400,16400,16400,0
|
|
20240408,173700,373429220,16400,16400,16400,16400,0
|
|
20240408,173600,373429220,16400,16400,16400,16400,0
|
|
20240408,173500,373429220,16400,16400,16400,16400,0
|
|
20240408,173400,373429220,16400,16400,16400,16400,0
|
|
20240408,173300,373429220,16400,16400,16400,16400,0
|
|
20240408,173200,373429220,16400,16400,16400,16400,0
|
|
20240408,173100,373429220,16400,16400,16400,16400,0
|
|
20240408,173000,373429220,16400,16400,16400,16400,0
|
|
20240408,172900,373429220,16400,16400,16400,16400,0
|
|
20240408,172800,373429220,16400,16400,16400,16400,287
|
|
20240408,172700,373429220,16400,16400,16400,16400,0
|
|
20240408,172600,373429220,16400,16400,16400,16400,0
|
|
20240408,172500,373429220,16400,16400,16400,16400,0
|
|
20240408,172400,373429220,16400,16400,16400,16400,0
|
|
20240408,172300,373429220,16400,16400,16400,16400,0
|
|
20240408,172200,373429220,16400,16400,16400,16400,0
|
|
20240408,172100,373429220,16400,16400,16400,16400,0
|
|
20240408,172000,373429220,16400,16400,16400,16400,0
|
|
20240408,171900,373429220,16400,16400,16400,16400,0
|
|
20240408,171800,373429220,16400,16400,16400,16400,0
|
|
20240408,171700,373429220,16400,16400,16400,16400,0
|
|
20240408,171600,373429220,16400,16400,16400,16400,0
|
|
20240408,171500,373429220,16400,16400,16400,16400,0
|
|
20240408,171400,373429220,16400,16400,16400,16400,0
|
|
20240408,171300,373429220,16400,16400,16400,16400,0
|
|
20240408,171200,373429220,16400,16400,16400,16400,0
|
|
20240408,171100,373429220,16400,16400,16400,16400,0
|
|
20240408,171000,373429220,16400,16400,16400,16400,0
|
|
20240408,170900,373429220,16400,16400,16400,16400,0
|
|
20240408,170800,373429220,16400,16400,16400,16400,0
|
|
20240408,170700,373429220,16400,16400,16400,16400,0
|
|
20240408,170600,373429220,16400,16400,16400,16400,0
|
|
20240408,170500,373429220,16400,16400,16400,16400,0
|
|
20240408,170400,373429220,16400,16400,16400,16400,0
|
|
20240408,170300,373429220,16400,16400,16400,16400,0
|
|
20240408,170200,373429220,16400,16400,16400,16400,0
|
|
20240408,170100,373429220,16400,16400,16400,16400,0
|
|
20240408,170000,373429220,16400,16400,16400,16400,0
|
|
20240408,165900,373429220,16400,16400,16400,16400,0
|
|
20240408,165800,373429220,16400,16400,16400,16400,287
|
|
20240408,165700,373429220,16400,16400,16400,16400,0
|
|
20240408,165600,373429220,16400,16400,16400,16400,0
|
|
20240408,165500,373429220,16400,16400,16400,16400,0
|
|
20240408,165400,373429220,16400,16400,16400,16400,0
|
|
20240408,165300,373429220,16400,16400,16400,16400,0
|
|
20240408,165200,373429220,16400,16400,16400,16400,0
|
|
20240408,165100,373429220,16400,16400,16400,16400,0
|
|
20240408,165000,373429220,16400,16400,16400,16400,0
|
|
20240408,164900,373429220,16400,16400,16400,16400,0
|
|
20240408,164800,373429220,16400,16400,16400,16400,0
|
|
20240408,164700,373429220,16400,16400,16400,16400,0
|
|
20240408,164600,373429220,16400,16400,16400,16400,0
|
|
20240408,164500,373429220,16400,16400,16400,16400,0
|
|
20240408,164400,373429220,16400,16400,16400,16400,0
|
|
20240408,164300,373429220,16400,16400,16400,16400,0
|
|
20240408,164200,373429220,16400,16400,16400,16400,0
|
|
20240408,164100,373429220,16400,16400,16400,16400,0
|
|
20240408,164000,373429220,16400,16400,16400,16400,0
|
|
20240408,163900,373429220,16400,16400,16400,16400,0
|
|
20240408,163800,373429220,16400,16400,16400,16400,0
|
|
20240408,163700,373429220,16400,16400,16400,16400,0
|
|
20240408,163600,373429220,16400,16400,16400,16400,0
|
|
20240408,163500,373429220,16400,16400,16400,16400,0
|
|
20240408,163400,373429220,16400,16400,16400,16400,0
|
|
20240408,163300,373429220,16400,16400,16400,16400,0
|
|
20240408,163200,373429220,16400,16400,16400,16400,0
|
|
20240408,163100,373429220,16400,16400,16400,16400,0
|
|
20240408,163000,373429220,16400,16400,16400,16400,0
|
|
20240408,162900,373429220,16400,16400,16400,16400,0
|
|
20240408,162800,373429220,16400,16400,16400,16400,287
|
|
20240408,162700,373429220,16400,16400,16400,16400,0
|
|
20240408,162600,373429220,16400,16400,16400,16400,0
|
|
20240408,162500,373429220,16400,16400,16400,16400,0
|
|
20240408,162400,373429220,16400,16400,16400,16400,0
|
|
20240408,162300,373429220,16400,16400,16400,16400,0
|
|
20240408,162200,373429220,16400,16400,16400,16400,0
|
|
20240408,162100,373429220,16400,16400,16400,16400,0
|
|
20240408,162000,373429220,16400,16400,16400,16400,0
|
|
20240408,161900,373429220,16400,16400,16400,16400,0
|
|
20240408,161800,373429220,16400,16400,16400,16400,0
|
|
20240408,161700,373429220,16400,16400,16400,16400,0
|
|
20240408,161600,373429220,16400,16400,16400,16400,0
|
|
20240408,161500,373429220,16400,16400,16400,16400,0
|
|
20240408,161400,373429220,16400,16400,16400,16400,0
|
|
20240408,161300,373429220,16400,16400,16400,16400,0
|
|
20240408,161200,373429220,16400,16400,16400,16400,0
|
|
20240408,161100,373429220,16400,16400,16400,16400,0
|
|
20240408,161000,373429220,16400,16400,16400,16400,0
|
|
20240408,160900,373429220,16400,16400,16400,16400,0
|
|
20240408,160800,373429220,16400,16400,16400,16400,0
|
|
20240408,160700,373429220,16400,16400,16400,16400,0
|
|
20240408,160600,373429220,16400,16400,16400,16400,0
|
|
20240408,160500,373429220,16400,16400,16400,16400,0
|
|
20240408,160400,373429220,16400,16400,16400,16400,0
|
|
20240408,160300,373429220,16400,16400,16400,16400,0
|
|
20240408,160200,373429220,16400,16400,16400,16400,0
|
|
20240408,160100,373429220,16400,16400,16400,16400,0
|
|
20240408,160000,373429220,16400,16400,16400,16400,0
|
|
20240408,155900,373429220,16400,16400,16400,16400,0
|
|
20240408,155800,373429220,16400,16400,16400,16400,287
|
|
20240408,155700,373429220,16400,16400,16400,16400,0
|
|
20240408,155600,373429220,16400,16400,16400,16400,0
|
|
20240408,155500,373429220,16400,16400,16400,16400,0
|
|
20240408,155400,373429220,16400,16400,16400,16400,0
|
|
20240408,155300,373429220,16400,16400,16400,16400,0
|
|
20240408,155200,373429220,16400,16400,16400,16400,0
|
|
20240408,155100,373429220,16400,16400,16400,16400,0
|
|
20240408,155000,373429220,16400,16400,16400,16400,0
|
|
20240408,154900,373429220,16400,16400,16400,16400,0
|
|
20240408,154800,373429220,16400,16400,16400,16400,0
|
|
20240408,154700,373429220,16400,16400,16400,16400,0
|
|
20240408,154600,373429220,16400,16400,16400,16400,0
|
|
20240408,154500,373429220,16400,16400,16400,16400,0
|
|
20240408,154400,373429220,16400,16400,16400,16400,0
|
|
20240408,154300,373429220,16400,16400,16400,16400,0
|
|
20240408,154200,373429220,16400,16400,16400,16400,0
|
|
20240408,154100,373429220,16400,16400,16400,16400,0
|
|
20240408,154000,373429220,16400,16400,16400,16400,0
|
|
20240408,153900,373429220,16400,16400,16400,16400,0
|
|
20240408,153800,373429220,16400,16400,16400,16400,0
|
|
20240408,153700,373429220,16400,16400,16400,16400,0
|
|
20240408,153600,373429220,16400,16400,16400,16400,0
|
|
20240408,153500,373429220,16400,16400,16400,16400,0
|
|
20240408,153400,373429220,16400,16400,16400,16400,0
|
|
20240408,153300,373429220,16400,16400,16400,16400,0
|
|
20240408,153200,373429220,16400,16400,16400,16400,0
|
|
20240408,153100,373429220,16400,16400,16400,16400,0
|
|
20240408,153000,373429220,16400,16400,16400,16400,287
|
|
20240408,152900,368722420,16400,16400,16400,16400,0
|
|
20240408,152800,368722420,16400,16400,16400,16400,0
|
|
20240408,152700,368722420,16400,16400,16400,16400,0
|
|
20240408,152600,368722420,16400,16400,16400,16400,0
|
|
20240408,152500,368722420,16400,16400,16400,16400,0
|
|
20240408,152400,368722420,16400,16400,16400,16400,0
|
|
20240408,152300,368722420,16400,16400,16400,16400,0
|
|
20240408,152200,368722420,16400,16400,16400,16400,0
|
|
20240408,152100,368722420,16400,16400,16400,16400,0
|
|
20240408,152000,368722420,16400,16400,16400,16400,0
|
|
20240408,151900,368722420,16400,16400,16400,16390,32
|
|
20240408,151800,368197630,16390,16400,16410,16390,18
|
|
20240408,151700,367902570,16410,16400,16410,16390,10
|
|
20240408,151600,367738550,16410,16380,16410,16380,72
|
|
20240408,151500,366558370,16400,16400,16400,16400,8
|
|
20240408,151400,366427170,16400,16400,16400,16400,70
|
|
20240408,151300,365279170,16450,16450,16450,16450,13
|
|
20240408,151200,365065320,16440,16420,16440,16420,71
|
|
20240408,151100,363899300,16460,16460,16460,16460,0
|
|
20240408,151000,363899300,16460,16420,16460,16370,7
|
|
20240408,150900,363784520,16460,16460,16460,16460,13
|
|
20240408,150800,363570540,16460,16420,16460,16370,739
|
|
20240408,150700,351462050,16460,16460,16460,16460,0
|
|
20240408,150600,351462050,16460,16460,16460,16460,0
|
|
20240408,150500,351462050,16460,16460,16460,16460,0
|
|
20240408,150400,351462050,16460,16460,16460,16460,0
|
|
20240408,150300,351462050,16460,16460,16460,16460,1
|
|
20240408,150200,351445590,16460,16460,16460,16460,0
|
|
20240408,150100,351445590,16460,16460,16460,16460,20
|
|
20240408,150000,351116390,16460,16460,16460,16460,0
|
|
20240408,145900,351116390,16460,16440,16460,16440,101
|
|
20240408,145800,349455930,16440,16440,16440,16440,0
|
|
20240408,145700,349455930,16440,16440,16440,16440,0
|
|
20240408,145600,349455930,16440,16440,16440,16440,0
|
|
20240408,145500,349455930,16440,16440,16440,16440,0
|
|
20240408,145400,349455930,16440,16440,16440,16440,0
|
|
20240408,145300,349455930,16440,16440,16440,16440,0
|
|
20240408,145200,349455930,16440,16440,16440,16440,0
|
|
20240408,145100,349455930,16440,16440,16440,16440,0
|
|
20240408,145000,349455930,16440,16440,16440,16440,27
|
|
20240408,144900,349012050,16440,16440,16440,16440,0
|
|
20240408,144800,349012050,16440,16440,16440,16440,0
|
|
20240408,144700,349012050,16440,16440,16440,16440,0
|
|
20240408,144600,349012050,16440,16440,16440,16440,0
|
|
20240408,144500,349012050,16440,16440,16440,16440,0
|
|
20240408,144400,349012050,16440,16440,16440,16440,0
|
|
20240408,144300,349012050,16440,16440,16440,16440,0
|
|
20240408,144200,349012050,16440,16440,16440,16440,0
|
|
20240408,144100,349012050,16440,16440,16440,16440,0
|
|
20240408,144000,349012050,16440,16410,16440,16410,2
|
|
20240408,143900,348979200,16410,16410,16410,16410,1
|
|
20240408,143800,348962790,16440,16440,16440,16440,0
|
|
20240408,143700,348962790,16440,16440,16440,16440,0
|
|
20240408,143600,348962790,16440,16440,16440,16440,1
|
|
20240408,143500,348946350,16440,16440,16440,16440,0
|
|
20240408,143400,348946350,16440,16440,16440,16440,1
|
|
20240408,143300,348929910,16400,16400,16400,16400,6
|
|
20240408,143200,348831510,16380,16380,16380,16380,11
|
|
20240408,143100,348651330,16400,16380,16400,16380,14
|
|
20240408,143000,348421980,16390,16400,16400,16380,46
|
|
20240408,142900,347668470,16390,16390,16390,16390,1
|
|
20240408,142800,347652080,16390,16390,16390,16390,1
|
|
20240408,142700,347635690,16390,16390,16390,16390,1
|
|
20240408,142600,347619300,16400,16400,16400,16400,0
|
|
20240408,142500,347619300,16400,16400,16400,16400,1
|
|
20240408,142400,347602900,16400,16410,16410,16400,128
|
|
20240408,142300,345503690,16430,16430,16430,16430,5
|
|
20240408,142200,345421540,16430,16430,16430,16430,0
|
|
20240408,142100,345421540,16430,16430,16430,16430,5
|
|
20240408,142000,345339390,16450,16450,16450,16450,0
|
|
20240408,141900,345339390,16450,16440,16450,16440,324
|
|
20240408,141800,340012820,16440,16440,16440,16440,0
|
|
20240408,141700,340012820,16440,16440,16440,16440,1
|
|
20240408,141600,339996380,16450,16410,16450,16410,56
|
|
20240408,141500,339076910,16430,16410,16430,16410,24
|
|
20240408,141400,338682930,16420,16420,16420,16420,1
|
|
20240408,141300,338666510,16410,16400,16410,16400,16
|
|
20240408,141200,338403970,16400,16400,16400,16400,3
|
|
20240408,141100,338354770,16400,16400,16400,16400,1
|
|
20240408,141000,338338370,16410,16410,16410,16410,0
|
|
20240408,140900,338338370,16410,16410,16410,16410,43
|
|
20240408,140800,337632740,16410,16410,16410,16410,26
|
|
20240408,140700,337206080,16410,16410,16410,16410,1
|
|
20240408,140600,337189670,16400,16400,16400,16400,1
|
|
20240408,140500,337173270,16410,16420,16420,16410,126
|
|
20240408,140400,335104380,16420,16420,16420,16420,1
|
|
20240408,140300,335087960,16430,16430,16430,16430,4
|
|
20240408,140200,335022240,16440,16440,16440,16440,14
|
|
20240408,140100,334792080,16460,16460,16460,16460,1
|
|
20240408,140000,334775620,16450,16450,16450,16450,144
|
|
20240408,135900,332406820,16460,16460,16460,16460,0
|
|
20240408,135800,332406820,16460,16460,16460,16460,1
|
|
20240408,135700,332390360,16470,16470,16470,16470,0
|
|
20240408,135600,332390360,16470,16470,16470,16470,0
|
|
20240408,135500,332390360,16470,16470,16470,16470,0
|
|
20240408,135400,332390360,16470,16470,16470,16470,1
|
|
20240408,135300,332373890,16470,16470,16470,16470,1
|
|
20240408,135200,332357420,16450,16450,16450,16450,0
|
|
20240408,135100,332357420,16450,16450,16450,16450,0
|
|
20240408,135000,332357420,16450,16450,16450,16450,0
|
|
20240408,134900,332357420,16450,16450,16450,16450,0
|
|
20240408,134800,332357420,16450,16450,16450,16450,2
|
|
20240408,134700,332324520,16470,16470,16470,16470,0
|
|
20240408,134600,332324520,16470,16470,16470,16470,0
|
|
20240408,134500,332324520,16470,16470,16470,16470,0
|
|
20240408,134400,332324520,16470,16470,16470,16470,0
|
|
20240408,134300,332324520,16470,16470,16470,16470,0
|
|
20240408,134200,332324520,16470,16470,16470,16470,0
|
|
20240408,134100,332324520,16470,16470,16470,16470,263
|
|
20240408,134000,327992910,16500,16490,16500,16470,6
|
|
20240408,133900,327894010,16470,16470,16470,16470,0
|
|
20240408,133800,327894010,16470,16470,16470,16470,0
|
|
20240408,133700,327894010,16470,16470,16470,16470,0
|
|
20240408,133600,327894010,16470,16470,16470,16470,2
|
|
20240408,133500,327861070,16500,16500,16500,16500,1
|
|
20240408,133400,327844570,16490,16490,16490,16490,10
|
|
20240408,133300,327679670,16500,16500,16500,16500,0
|
|
20240408,133200,327679670,16500,16500,16500,16500,0
|
|
20240408,133100,327679670,16500,16500,16500,16500,0
|
|
20240408,133000,327679670,16500,16460,16500,16460,3
|
|
20240408,132900,327630250,16460,16460,16460,16460,10
|
|
20240408,132800,327465650,16500,16500,16500,16500,0
|
|
20240408,132700,327465650,16500,16500,16500,16500,50
|
|
20240408,132600,326640650,16500,16500,16500,16500,0
|
|
20240408,132500,326640650,16500,16500,16500,16500,3
|
|
20240408,132400,326591150,16480,16480,16480,16480,20
|
|
20240408,132300,326261550,16500,16500,16500,16500,0
|
|
20240408,132200,326261550,16500,16500,16500,16500,0
|
|
20240408,132100,326261550,16500,16500,16500,16500,0
|
|
20240408,132000,326261550,16500,16500,16500,16500,0
|
|
20240408,131900,326261550,16500,16500,16500,16500,0
|
|
20240408,131800,326261550,16500,16500,16500,16500,0
|
|
20240408,131700,326261550,16500,16500,16500,16500,10
|
|
20240408,131600,326096550,16500,16500,16500,16500,0
|
|
20240408,131500,326096550,16500,16470,16500,16470,948
|
|
20240408,131400,310471050,16480,16480,16480,16480,0
|
|
20240408,131300,310471050,16480,16480,16480,16480,0
|
|
20240408,131200,310471050,16480,16480,16480,16480,0
|
|
20240408,131100,310471050,16480,16480,16480,16480,0
|
|
20240408,131000,310471050,16480,16480,16480,16480,0
|
|
20240408,130900,310471050,16480,16480,16480,16480,1
|
|
20240408,130800,310454570,16480,16480,16480,16480,1
|
|
20240408,130700,310438090,16460,16470,16470,16460,50
|
|
20240408,130600,309614670,16470,16470,16470,16470,0
|
|
20240408,130500,309614670,16470,16470,16470,16470,0
|
|
20240408,130400,309614670,16470,16470,16470,16470,12
|
|
20240408,130300,309417030,16480,16480,16480,16480,0
|
|
20240408,130200,309417030,16480,16480,16480,16480,0
|
|
20240408,130100,309417030,16480,16490,16490,16480,42
|
|
20240408,130000,308724840,16500,16500,16500,16500,0
|
|
20240408,125900,308724840,16500,16500,16500,16500,0
|
|
20240408,125800,308724840,16500,16500,16500,16500,0
|
|
20240408,125700,308724840,16500,16500,16500,16500,0
|
|
20240408,125600,308724840,16500,16500,16500,16500,0
|
|
20240408,125500,308724840,16500,16490,16500,16490,8
|
|
20240408,125400,308592910,16490,16490,16490,16490,0
|
|
20240408,125300,308592910,16490,16480,16490,16480,183
|
|
20240408,125200,305575890,16480,16480,16480,16480,0
|
|
20240408,125100,305575890,16480,16480,16480,16480,0
|
|
20240408,125000,305575890,16480,16480,16480,16480,0
|
|
20240408,124900,305575890,16480,16480,16480,16480,0
|
|
20240408,124800,305575890,16480,16480,16480,16480,0
|
|
20240408,124700,305575890,16480,16480,16480,16480,21
|
|
20240408,124600,305229810,16480,16480,16480,16480,60
|
|
20240408,124500,304241010,16460,16460,16460,16460,0
|
|
20240408,124400,304241010,16460,16460,16460,16460,0
|
|
20240408,124300,304241010,16460,16460,16460,16460,0
|
|
20240408,124200,304241010,16460,16460,16460,16460,0
|
|
20240408,124100,304241010,16460,16460,16460,16460,0
|
|
20240408,124000,304241010,16460,16460,16460,16460,0
|
|
20240408,123900,304241010,16460,16460,16460,16460,0
|
|
20240408,123800,304241010,16460,16460,16460,16460,0
|
|
20240408,123700,304241010,16460,16460,16460,16460,99
|
|
20240408,123600,302611470,16460,16460,16460,16460,0
|
|
20240408,123500,302611470,16460,16460,16460,16460,0
|
|
20240408,123400,302611470,16460,16460,16460,16460,0
|
|
20240408,123300,302611470,16460,16460,16460,16460,0
|
|
20240408,123200,302611470,16460,16460,16460,16460,0
|
|
20240408,123100,302611470,16460,16460,16460,16460,60
|
|
20240408,123000,301623870,16460,16460,16460,16460,0
|
|
20240408,122900,301623870,16460,16460,16460,16460,0
|
|
20240408,122800,301623870,16460,16460,16460,16460,0
|
|
20240408,122700,301623870,16460,16460,16460,16460,0
|
|
20240408,122600,301623870,16460,16460,16460,16460,0
|
|
20240408,122500,301623870,16460,16460,16460,16460,0
|
|
20240408,122400,301623870,16460,16460,16460,16460,70
|
|
20240408,122300,300471670,16460,16460,16460,16460,0
|
|
20240408,122200,300471670,16460,16460,16460,16460,0
|
|
20240408,122100,300471670,16460,16460,16460,16460,0
|
|
20240408,122000,300471670,16460,16460,16460,16460,10
|
|
20240408,121900,300307070,16480,16480,16480,16480,1
|
|
20240408,121800,300290590,16440,16440,16440,16440,102
|
|
20240408,121700,298613710,16480,16480,16480,16480,0
|
|
20240408,121600,298613710,16480,16480,16480,16480,0
|
|
20240408,121500,298613710,16480,16480,16480,16480,0
|
|
20240408,121400,298613710,16480,16480,16480,16480,0
|
|
20240408,121300,298613710,16480,16480,16480,16480,0
|
|
20240408,121200,298613710,16480,16480,16480,16480,1
|
|
20240408,121100,298597230,16480,16480,16480,16480,0
|
|
20240408,121000,298597230,16480,16480,16480,16480,6
|
|
20240408,120900,298498350,16480,16480,16480,16480,0
|
|
20240408,120800,298498350,16480,16480,16480,16480,0
|
|
20240408,120700,298498350,16480,16480,16480,16480,0
|
|
20240408,120600,298498350,16480,16480,16480,16480,0
|
|
20240408,120500,298498350,16480,16480,16480,16480,0
|
|
20240408,120400,298498350,16480,16480,16480,16480,0
|
|
20240408,120300,298498350,16480,16480,16480,16480,0
|
|
20240408,120200,298498350,16480,16480,16480,16480,0
|
|
20240408,120100,298498350,16480,16480,16480,16480,0
|
|
20240408,120000,298498350,16480,16480,16480,16480,1
|
|
20240408,115900,298481870,16440,16440,16440,16440,104
|
|
20240408,115800,296772110,16480,16480,16480,16480,0
|
|
20240408,115700,296772110,16480,16430,16480,16430,1090
|
|
20240408,115600,278858510,16420,16420,16420,16420,0
|
|
20240408,115500,278858510,16420,16420,16420,16420,0
|
|
20240408,115400,278858510,16420,16420,16420,16420,0
|
|
20240408,115300,278858510,16420,16420,16420,16420,145
|
|
20240408,115200,276477610,16420,16420,16420,16420,0
|
|
20240408,115100,276477610,16420,16420,16420,16420,0
|
|
20240408,115000,276477610,16420,16410,16420,16390,21
|
|
20240408,114900,276133150,16390,16400,16410,16390,31
|
|
20240408,114800,275624830,16400,16390,16400,16390,4
|
|
20240408,114700,275559250,16390,16400,16400,16390,393
|
|
20240408,114600,269114330,16400,16400,16400,16400,1
|
|
20240408,114500,269097930,16390,16380,16390,16380,428
|
|
20240408,114400,262083090,16380,16380,16380,16380,0
|
|
20240408,114300,262083090,16380,16380,16380,16380,0
|
|
20240408,114200,262083090,16380,16380,16380,16380,50
|
|
20240408,114100,261264090,16380,16380,16380,16380,1
|
|
20240408,114000,261247710,16370,16370,16370,16370,0
|
|
20240408,113900,261247710,16370,16370,16370,16370,0
|
|
20240408,113800,261247710,16370,16370,16370,16370,11
|
|
20240408,113700,261067640,16370,16370,16370,16370,0
|
|
20240408,113600,261067640,16370,16370,16370,16370,1
|
|
20240408,113500,261051270,16380,16380,16380,16380,0
|
|
20240408,113400,261051270,16380,16370,16380,16370,24
|
|
20240408,113300,260658160,16380,16380,16380,16380,395
|
|
20240408,113200,254188060,16380,16380,16380,16380,1
|
|
20240408,113100,254171680,16390,16400,16400,16390,596
|
|
20240408,113000,244400290,16410,16410,16410,16410,0
|
|
20240408,112900,244400290,16410,16410,16410,16410,5
|
|
20240408,112800,244318240,16410,16410,16410,16410,50
|
|
20240408,112700,243497740,16410,16410,16410,16410,0
|
|
20240408,112600,243497740,16410,16410,16410,16410,0
|
|
20240408,112500,243497740,16410,16410,16410,16410,82
|
|
20240408,112400,242152120,16410,16410,16410,16410,118
|
|
20240408,112300,240215740,16400,16400,16400,16400,0
|
|
20240408,112200,240215740,16400,16400,16400,16400,0
|
|
20240408,112100,240215740,16400,16400,16400,16400,0
|
|
20240408,112000,240215740,16400,16400,16400,16400,0
|
|
20240408,111900,240215740,16400,16410,16410,16400,248
|
|
20240408,111800,236146070,16420,16420,16420,16420,20
|
|
20240408,111700,235817670,16420,16420,16420,16420,10
|
|
20240408,111600,235653470,16420,16420,16420,16420,0
|
|
20240408,111500,235653470,16420,16410,16420,16410,3
|
|
20240408,111400,235604230,16410,16410,16410,16410,0
|
|
20240408,111300,235604230,16410,16410,16410,16410,1
|
|
20240408,111200,235587820,16420,16420,16420,16420,0
|
|
20240408,111100,235587820,16420,16420,16420,16420,0
|
|
20240408,111000,235587820,16420,16420,16420,16420,0
|
|
20240408,110900,235587820,16420,16420,16420,16420,0
|
|
20240408,110800,235587820,16420,16420,16420,16420,0
|
|
20240408,110700,235587820,16420,16420,16420,16420,119
|
|
20240408,110600,233633840,16430,16430,16430,16430,1
|
|
20240408,110500,233617410,16420,16420,16420,16420,1
|
|
20240408,110400,233600990,16430,16430,16430,16430,0
|
|
20240408,110300,233600990,16430,16430,16430,16430,62
|
|
20240408,110200,232582330,16440,16440,16440,16440,1
|
|
20240408,110100,232565890,16430,16430,16430,16430,0
|
|
20240408,110000,232565890,16430,16440,16440,16430,2
|
|
20240408,105900,232533020,16430,16430,16430,16430,0
|
|
20240408,105800,232533020,16430,16430,16430,16430,0
|
|
20240408,105700,232533020,16430,16430,16430,16430,100
|
|
20240408,105600,230890020,16440,16440,16440,16440,3
|
|
20240408,105500,230840700,16430,16430,16430,16430,12
|
|
20240408,105400,230643540,16440,16460,16460,16440,207
|
|
20240408,105300,227239920,16460,16460,16460,16460,0
|
|
20240408,105200,227239920,16460,16460,16460,16460,100
|
|
20240408,105100,225593920,16460,16460,16460,16460,1
|
|
20240408,105000,225577460,16480,16480,16480,16480,0
|
|
20240408,104900,225577460,16480,16480,16480,16480,0
|
|
20240408,104800,225577460,16480,16480,16480,16480,0
|
|
20240408,104700,225577460,16480,16480,16480,16480,0
|
|
20240408,104600,225577460,16480,16470,16480,16470,13
|
|
20240408,104500,225363260,16480,16480,16480,16480,3
|
|
20240408,104400,225313820,16470,16470,16470,16470,30
|
|
20240408,104300,224819720,16460,16460,16460,16460,16
|
|
20240408,104200,224556360,16460,16460,16460,16460,0
|
|
20240408,104100,224556360,16460,16460,16460,16460,0
|
|
20240408,104000,224556360,16460,16480,16480,16460,61
|
|
20240408,103900,223551100,16480,16470,16480,16470,101
|
|
20240408,103800,221887580,16470,16480,16480,16470,101
|
|
20240408,103700,220224060,16470,16480,16500,16470,89
|
|
20240408,103600,218757650,16520,16520,16520,16520,0
|
|
20240408,103500,218757650,16520,16520,16520,16520,0
|
|
20240408,103400,218757650,16520,16480,16520,16480,59
|
|
20240408,103300,217784970,16480,16480,16480,16480,150
|
|
20240408,103200,215312970,16520,16520,16520,16520,0
|
|
20240408,103100,215312970,16520,16480,16520,16480,2
|
|
20240408,103000,215279970,16480,16480,16480,16480,0
|
|
20240408,102900,215279970,16480,16480,16480,16480,20
|
|
20240408,102800,214950370,16500,16500,16500,16500,10
|
|
20240408,102700,214785370,16480,16480,16480,16480,0
|
|
20240408,102600,214785370,16480,16480,16480,16480,30
|
|
20240408,102500,214290970,16520,16520,16520,16520,0
|
|
20240408,102400,214290970,16520,16520,16520,16520,1
|
|
20240408,102300,214274450,16480,16480,16480,16480,10
|
|
20240408,102200,214109650,16520,16520,16520,16520,0
|
|
20240408,102100,214109650,16520,16520,16520,16520,187
|
|
20240408,102000,211020410,16520,16520,16520,16520,0
|
|
20240408,101900,211020410,16520,16520,16520,16520,1
|
|
20240408,101800,211003890,16530,16530,16530,16530,0
|
|
20240408,101700,211003890,16530,16530,16530,16530,0
|
|
20240408,101600,211003890,16530,16530,16530,16530,1
|
|
20240408,101500,210987360,16490,16490,16490,16490,1
|
|
20240408,101400,210970870,16520,16520,16520,16520,61
|
|
20240408,101300,209963150,16520,16520,16520,16520,5
|
|
20240408,101200,209880550,16520,16470,16520,16470,139
|
|
20240408,101100,207591150,16520,16450,16520,16450,588
|
|
20240408,101000,197915020,16450,16420,16450,16420,126
|
|
20240408,100900,195845950,16400,16460,16460,16400,542
|
|
20240408,100800,186955210,16440,16400,16440,16400,10
|
|
20240408,100700,186791010,16440,16440,16440,16440,0
|
|
20240408,100600,186791010,16440,16440,16440,16440,0
|
|
20240408,100500,186791010,16440,16410,16440,16400,312
|
|
20240408,100400,181671480,16440,16440,16440,16420,434
|
|
20240408,100300,174542760,16440,16490,16490,16440,343
|
|
20240408,100200,168898610,16480,16490,16490,16480,27
|
|
20240408,100100,168453640,16520,16500,16520,16490,751
|
|
20240408,100000,156063490,16500,16530,16530,16500,635
|
|
20240408,095900,145585960,16520,16520,16520,16520,0
|
|
20240408,095800,145585960,16520,16520,16520,16520,0
|
|
20240408,095700,145585960,16520,16520,16520,16520,0
|
|
20240408,095600,145585960,16520,16510,16520,16500,518
|
|
20240408,095500,137038000,16510,16520,16520,16510,375
|
|
20240408,095400,130846410,16520,16520,16520,16520,0
|
|
20240408,095300,130846410,16520,16520,16520,16520,115
|
|
20240408,095200,128946610,16520,16520,16520,16520,1
|
|
20240408,095100,128930090,16530,16530,16530,16530,0
|
|
20240408,095000,128930090,16530,16530,16530,16530,241
|
|
20240408,094900,124946360,16580,16580,16580,16580,0
|
|
20240408,094800,124946360,16580,16580,16580,16580,0
|
|
20240408,094700,124946360,16580,16580,16580,16580,0
|
|
20240408,094600,124946360,16580,16580,16580,16580,8
|
|
20240408,094500,124813720,16590,16590,16590,16590,0
|
|
20240408,094400,124813720,16590,16550,16590,16550,164
|
|
20240408,094300,122099480,16590,16580,16590,16580,201
|
|
20240408,094200,118766890,16580,16570,16580,16570,101
|
|
20240408,094100,117092960,16570,16570,16570,16570,0
|
|
20240408,094000,117092960,16570,16530,16570,16530,11
|
|
20240408,093900,116910890,16570,16570,16570,16570,0
|
|
20240408,093800,116910890,16570,16570,16570,16570,1
|
|
20240408,093700,116894320,16520,16520,16520,16520,101
|
|
20240408,093600,115225800,16520,16520,16520,16520,0
|
|
20240408,093500,115225800,16520,16520,16520,16520,0
|
|
20240408,093400,115225800,16520,16500,16520,16500,15
|
|
20240408,093300,114978280,16520,16520,16520,16520,0
|
|
20240408,093200,114978280,16520,16530,16530,16500,397
|
|
20240408,093100,108422960,16570,16570,16570,16550,194
|
|
20240408,093000,105210980,16610,16550,16610,16550,11
|
|
20240408,092900,105028870,16570,16580,16580,16570,245
|
|
20240408,092800,100967380,16610,16610,16610,16610,2
|
|
20240408,092700,100934160,16570,16570,16570,16570,5
|
|
20240408,092600,100851310,16550,16550,16550,16550,9
|
|
20240408,092500,100702360,16570,16570,16570,16570,61
|
|
20240408,092400,99691590,16610,16610,16610,16610,0
|
|
20240408,092300,99691590,16610,16610,16610,16610,1
|
|
20240408,092200,99674980,16610,16610,16610,16610,1
|
|
20240408,092100,99658370,16600,16600,16600,16600,0
|
|
20240408,092000,99658370,16600,16580,16600,16500,2137
|
|
20240408,091900,64325040,16580,16580,16580,16580,0
|
|
20240408,091800,64325040,16580,16580,16580,16580,1
|
|
20240408,091700,64308460,16580,16630,16630,16580,63
|
|
20240408,091600,63261430,16650,16650,16650,16650,10
|
|
20240408,091500,63094930,16660,16660,16660,16660,0
|
|
20240408,091400,63094930,16660,16660,16660,16660,0
|
|
20240408,091300,63094930,16660,16690,16710,16660,282
|
|
20240408,091200,58384610,16690,16690,16690,16690,1
|
|
20240408,091100,58367920,16630,16630,16630,16630,22
|
|
20240408,091000,58002060,16710,16700,16710,16700,100
|
|
20240408,090900,56331080,16720,16720,16720,16720,0
|
|
20240408,090800,56331080,16720,16720,16720,16720,1
|
|
20240408,090700,56314360,16740,16730,16740,16730,124
|
|
20240408,090600,54238810,16740,16740,16740,16740,0
|
|
20240408,090500,54238810,16740,16740,16740,16740,0
|
|
20240408,090400,54238810,16740,16740,16740,16740,1
|
|
20240408,090300,54222070,16640,16640,16640,16640,27
|
|
20240408,090200,53772790,16760,16760,16760,16760,306
|
|
20240408,090100,48644230,16770,16770,16770,16720,146
|
|
20240408,090000,46197560,16680,16600,16680,16600,2775
|