590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184700,94783900,13270,13270,13270,13270,137
|
|
20240409,184600,94783900,13270,13270,13270,13270,0
|
|
20240409,184500,94783900,13270,13270,13270,13270,0
|
|
20240409,184400,94783900,13270,13270,13270,13270,0
|
|
20240409,184300,94783900,13270,13270,13270,13270,0
|
|
20240409,184200,94783900,13270,13270,13270,13270,0
|
|
20240409,184100,94783900,13270,13270,13270,13270,0
|
|
20240409,184000,94783900,13270,13270,13270,13270,0
|
|
20240409,183900,94783900,13270,13270,13270,13270,0
|
|
20240409,183800,94783900,13270,13270,13270,13270,0
|
|
20240409,183700,94783900,13270,13270,13270,13270,0
|
|
20240409,183600,94783900,13270,13270,13270,13270,0
|
|
20240409,183500,94783900,13270,13270,13270,13270,0
|
|
20240409,183400,94783900,13270,13270,13270,13270,0
|
|
20240409,183300,94783900,13270,13270,13270,13270,0
|
|
20240409,183200,94783900,13270,13270,13270,13270,0
|
|
20240409,183100,94783900,13270,13270,13270,13270,0
|
|
20240409,183000,94783900,13270,13270,13270,13270,0
|
|
20240409,182900,94783900,13270,13270,13270,13270,0
|
|
20240409,182800,94783900,13270,13270,13270,13270,0
|
|
20240409,182700,94783900,13270,13270,13270,13270,0
|
|
20240409,182600,94783900,13270,13270,13270,13270,0
|
|
20240409,182500,94783900,13270,13270,13270,13270,0
|
|
20240409,182400,94783900,13270,13270,13270,13270,0
|
|
20240409,182300,94783900,13270,13270,13270,13270,0
|
|
20240409,182200,94783900,13270,13270,13270,13270,0
|
|
20240409,182100,94783900,13270,13270,13270,13270,0
|
|
20240409,182000,94783900,13270,13270,13270,13270,0
|
|
20240409,181900,94783900,13270,13270,13270,13270,0
|
|
20240409,181800,94783900,13270,13270,13270,13270,0
|
|
20240409,181700,94783900,13270,13270,13270,13270,137
|
|
20240409,181600,94783900,13270,13270,13270,13270,0
|
|
20240409,181500,94783900,13270,13270,13270,13270,0
|
|
20240409,181400,94783900,13270,13270,13270,13270,0
|
|
20240409,181300,94783900,13270,13270,13270,13270,0
|
|
20240409,181200,94783900,13270,13270,13270,13270,0
|
|
20240409,181100,94783900,13270,13270,13270,13270,0
|
|
20240409,181000,94783900,13270,13270,13270,13270,0
|
|
20240409,180900,94783900,13270,13270,13270,13270,0
|
|
20240409,180800,94783900,13270,13270,13270,13270,0
|
|
20240409,180700,94783900,13270,13270,13270,13270,0
|
|
20240409,180600,94783900,13270,13270,13270,13270,0
|
|
20240409,180500,94783900,13270,13270,13270,13270,0
|
|
20240409,180400,94783900,13270,13270,13270,13270,0
|
|
20240409,180300,94783900,13270,13270,13270,13270,0
|
|
20240409,180200,94783900,13270,13270,13270,13270,0
|
|
20240409,180100,94783900,13270,13270,13270,13270,0
|
|
20240409,180000,94783900,13270,13270,13270,13270,0
|
|
20240409,175900,94783900,13270,13270,13270,13270,0
|
|
20240409,175800,94783900,13270,13270,13270,13270,0
|
|
20240409,175700,94783900,13270,13270,13270,13270,0
|
|
20240409,175600,94783900,13270,13270,13270,13270,0
|
|
20240409,175500,94783900,13270,13270,13270,13270,0
|
|
20240409,175400,94783900,13270,13270,13270,13270,0
|
|
20240409,175300,94783900,13270,13270,13270,13270,0
|
|
20240409,175200,94783900,13270,13270,13270,13270,0
|
|
20240409,175100,94783900,13270,13270,13270,13270,0
|
|
20240409,175000,94783900,13270,13270,13270,13270,0
|
|
20240409,174900,94783900,13270,13270,13270,13270,0
|
|
20240409,174800,94783900,13270,13270,13270,13270,0
|
|
20240409,174700,94783900,13270,13270,13270,13270,137
|
|
20240409,174600,94783900,13270,13270,13270,13270,0
|
|
20240409,174500,94783900,13270,13270,13270,13270,0
|
|
20240409,174400,94783900,13270,13270,13270,13270,0
|
|
20240409,174300,94783900,13270,13270,13270,13270,0
|
|
20240409,174200,94783900,13270,13270,13270,13270,0
|
|
20240409,174100,94783900,13270,13270,13270,13270,0
|
|
20240409,174000,94783900,13270,13270,13270,13270,0
|
|
20240409,173900,94783900,13270,13270,13270,13270,0
|
|
20240409,173800,94783900,13270,13270,13270,13270,0
|
|
20240409,173700,94783900,13270,13270,13270,13270,0
|
|
20240409,173600,94783900,13270,13270,13270,13270,0
|
|
20240409,173500,94783900,13270,13270,13270,13270,0
|
|
20240409,173400,94783900,13270,13270,13270,13270,0
|
|
20240409,173300,94783900,13270,13270,13270,13270,0
|
|
20240409,173200,94783900,13270,13270,13270,13270,0
|
|
20240409,173100,94783900,13270,13270,13270,13270,0
|
|
20240409,173000,94783900,13270,13270,13270,13270,0
|
|
20240409,172900,94783900,13270,13270,13270,13270,0
|
|
20240409,172800,94783900,13270,13270,13270,13270,0
|
|
20240409,172700,94783900,13270,13270,13270,13270,0
|
|
20240409,172600,94783900,13270,13270,13270,13270,0
|
|
20240409,172500,94783900,13270,13270,13270,13270,0
|
|
20240409,172400,94783900,13270,13270,13270,13270,0
|
|
20240409,172300,94783900,13270,13270,13270,13270,0
|
|
20240409,172200,94783900,13270,13270,13270,13270,0
|
|
20240409,172100,94783900,13270,13270,13270,13270,0
|
|
20240409,172000,94783900,13270,13270,13270,13270,0
|
|
20240409,171900,94783900,13270,13270,13270,13270,0
|
|
20240409,171800,94783900,13270,13270,13270,13270,0
|
|
20240409,171700,94783900,13270,13270,13270,13270,137
|
|
20240409,171600,94783900,13270,13270,13270,13270,0
|
|
20240409,171500,94783900,13270,13270,13270,13270,0
|
|
20240409,171400,94783900,13270,13270,13270,13270,0
|
|
20240409,171300,94783900,13270,13270,13270,13270,0
|
|
20240409,171200,94783900,13270,13270,13270,13270,0
|
|
20240409,171100,94783900,13270,13270,13270,13270,0
|
|
20240409,171000,94783900,13270,13270,13270,13270,0
|
|
20240409,170900,94783900,13270,13270,13270,13270,0
|
|
20240409,170800,94783900,13270,13270,13270,13270,0
|
|
20240409,170700,94783900,13270,13270,13270,13270,0
|
|
20240409,170600,94783900,13270,13270,13270,13270,0
|
|
20240409,170500,94783900,13270,13270,13270,13270,0
|
|
20240409,170400,94783900,13270,13270,13270,13270,0
|
|
20240409,170300,94783900,13270,13270,13270,13270,0
|
|
20240409,170200,94783900,13270,13270,13270,13270,0
|
|
20240409,170100,94783900,13270,13270,13270,13270,0
|
|
20240409,170000,94783900,13270,13270,13270,13270,0
|
|
20240409,165900,94783900,13270,13270,13270,13270,0
|
|
20240409,165800,94783900,13270,13270,13270,13270,0
|
|
20240409,165700,94783900,13270,13270,13270,13270,0
|
|
20240409,165600,94783900,13270,13270,13270,13270,0
|
|
20240409,165500,94783900,13270,13270,13270,13270,0
|
|
20240409,165400,94783900,13270,13270,13270,13270,0
|
|
20240409,165300,94783900,13270,13270,13270,13270,0
|
|
20240409,165200,94783900,13270,13270,13270,13270,0
|
|
20240409,165100,94783900,13270,13270,13270,13270,0
|
|
20240409,165000,94783900,13270,13270,13270,13270,0
|
|
20240409,164900,94783900,13270,13270,13270,13270,0
|
|
20240409,164800,94783900,13270,13270,13270,13270,0
|
|
20240409,164700,94783900,13270,13270,13270,13270,137
|
|
20240409,164600,94783900,13270,13270,13270,13270,0
|
|
20240409,164500,94783900,13270,13270,13270,13270,0
|
|
20240409,164400,94783900,13270,13270,13270,13270,0
|
|
20240409,164300,94783900,13270,13270,13270,13270,0
|
|
20240409,164200,94783900,13270,13270,13270,13270,0
|
|
20240409,164100,94783900,13270,13270,13270,13270,0
|
|
20240409,164000,94783900,13270,13270,13270,13270,0
|
|
20240409,163900,94783900,13270,13270,13270,13270,0
|
|
20240409,163800,94783900,13270,13270,13270,13270,0
|
|
20240409,163700,94783900,13270,13270,13270,13270,0
|
|
20240409,163600,94783900,13270,13270,13270,13270,0
|
|
20240409,163500,94783900,13270,13270,13270,13270,0
|
|
20240409,163400,94783900,13270,13270,13270,13270,0
|
|
20240409,163300,94783900,13270,13270,13270,13270,0
|
|
20240409,163200,94783900,13270,13270,13270,13270,0
|
|
20240409,163100,94783900,13270,13270,13270,13270,0
|
|
20240409,163000,94783900,13270,13270,13270,13270,0
|
|
20240409,162900,94783900,13270,13270,13270,13270,0
|
|
20240409,162800,94783900,13270,13270,13270,13270,0
|
|
20240409,162700,94783900,13270,13270,13270,13270,0
|
|
20240409,162600,94783900,13270,13270,13270,13270,0
|
|
20240409,162500,94783900,13270,13270,13270,13270,0
|
|
20240409,162400,94783900,13270,13270,13270,13270,0
|
|
20240409,162300,94783900,13270,13270,13270,13270,0
|
|
20240409,162200,94783900,13270,13270,13270,13270,0
|
|
20240409,162100,94783900,13270,13270,13270,13270,0
|
|
20240409,162000,94783900,13270,13270,13270,13270,0
|
|
20240409,161900,94783900,13270,13270,13270,13270,0
|
|
20240409,161800,94783900,13270,13270,13270,13270,0
|
|
20240409,161700,94783900,13270,13270,13270,13270,137
|
|
20240409,161600,94783900,13270,13270,13270,13270,0
|
|
20240409,161500,94783900,13270,13270,13270,13270,0
|
|
20240409,161400,94783900,13270,13270,13270,13270,0
|
|
20240409,161300,94783900,13270,13270,13270,13270,0
|
|
20240409,161200,94783900,13270,13270,13270,13270,0
|
|
20240409,161100,94783900,13270,13270,13270,13270,0
|
|
20240409,161000,94783900,13270,13270,13270,13270,0
|
|
20240409,160900,94783900,13270,13270,13270,13270,0
|
|
20240409,160800,94783900,13270,13270,13270,13270,0
|
|
20240409,160700,94783900,13270,13270,13270,13270,0
|
|
20240409,160600,94783900,13270,13270,13270,13270,0
|
|
20240409,160500,94783900,13270,13270,13270,13270,0
|
|
20240409,160400,94783900,13270,13270,13270,13270,0
|
|
20240409,160300,94783900,13270,13270,13270,13270,0
|
|
20240409,160200,94783900,13270,13270,13270,13270,0
|
|
20240409,160100,94783900,13270,13270,13270,13270,0
|
|
20240409,160000,94783900,13270,13270,13270,13270,0
|
|
20240409,155900,94783900,13270,13270,13270,13270,0
|
|
20240409,155800,94783900,13270,13270,13270,13270,0
|
|
20240409,155700,94783900,13270,13270,13270,13270,0
|
|
20240409,155600,94783900,13270,13270,13270,13270,0
|
|
20240409,155500,94783900,13270,13270,13270,13270,0
|
|
20240409,155400,94783900,13270,13270,13270,13270,0
|
|
20240409,155300,94783900,13270,13270,13270,13270,0
|
|
20240409,155200,94783900,13270,13270,13270,13270,0
|
|
20240409,155100,94783900,13270,13270,13270,13270,0
|
|
20240409,155000,94783900,13270,13270,13270,13270,0
|
|
20240409,154900,94783900,13270,13270,13270,13270,0
|
|
20240409,154800,94783900,13270,13270,13270,13270,0
|
|
20240409,154700,94783900,13270,13270,13270,13270,137
|
|
20240409,154600,94783900,13270,13270,13270,13270,0
|
|
20240409,154500,94783900,13270,13270,13270,13270,0
|
|
20240409,154400,94783900,13270,13270,13270,13270,0
|
|
20240409,154300,94783900,13270,13270,13270,13270,0
|
|
20240409,154200,94783900,13270,13270,13270,13270,0
|
|
20240409,154100,94783900,13270,13270,13270,13270,0
|
|
20240409,154000,94783900,13270,13270,13270,13270,0
|
|
20240409,153900,94783900,13270,13270,13270,13270,0
|
|
20240409,153800,94783900,13270,13270,13270,13270,0
|
|
20240409,153700,94783900,13270,13270,13270,13270,0
|
|
20240409,153600,94783900,13270,13270,13270,13270,0
|
|
20240409,153500,94783900,13270,13270,13270,13270,0
|
|
20240409,153400,94783900,13270,13270,13270,13270,0
|
|
20240409,153300,94783900,13270,13270,13270,13270,0
|
|
20240409,153200,94783900,13270,13270,13270,13270,0
|
|
20240409,153100,94783900,13270,13270,13270,13270,0
|
|
20240409,153000,94783900,13270,13270,13270,13270,137
|
|
20240409,152900,92965910,13260,13260,13260,13260,0
|
|
20240409,152800,92965910,13260,13260,13260,13260,0
|
|
20240409,152700,92965910,13260,13260,13260,13260,0
|
|
20240409,152600,92965910,13260,13260,13260,13260,0
|
|
20240409,152500,92965910,13260,13260,13260,13260,0
|
|
20240409,152400,92965910,13260,13260,13260,13260,0
|
|
20240409,152300,92965910,13260,13260,13260,13260,0
|
|
20240409,152200,92965910,13260,13260,13260,13260,0
|
|
20240409,152100,92965910,13260,13260,13260,13260,0
|
|
20240409,152000,92965910,13260,13260,13260,13260,0
|
|
20240409,151900,92965910,13260,13250,13260,13250,6
|
|
20240409,151800,92886400,13250,13250,13250,13250,0
|
|
20240409,151700,92886400,13250,13250,13250,13250,40
|
|
20240409,151600,92356400,13250,13250,13250,13250,6
|
|
20240409,151500,92276900,13250,13250,13250,13250,0
|
|
20240409,151400,92276900,13250,13200,13250,13200,3
|
|
20240409,151300,92237250,13190,13190,13190,13190,1
|
|
20240409,151200,92224060,13190,13190,13190,13190,1
|
|
20240409,151100,92210870,13190,13190,13190,13190,1
|
|
20240409,151000,92197680,13160,13160,13160,13160,0
|
|
20240409,150900,92197680,13160,13160,13160,13160,0
|
|
20240409,150800,92197680,13160,13160,13160,13160,0
|
|
20240409,150700,92197680,13160,13160,13160,13160,20
|
|
20240409,150600,91934480,13160,13160,13160,13160,802
|
|
20240409,150500,81380160,13160,13160,13160,13160,15
|
|
20240409,150400,81182760,13190,13190,13190,13190,0
|
|
20240409,150300,81182760,13190,13190,13190,13190,0
|
|
20240409,150200,81182760,13190,13190,13190,13190,0
|
|
20240409,150100,81182760,13190,13190,13190,13190,0
|
|
20240409,150000,81182760,13190,13190,13190,13190,0
|
|
20240409,145900,81182760,13190,13190,13190,13190,0
|
|
20240409,145800,81182760,13190,13190,13190,13190,0
|
|
20240409,145700,81182760,13190,13190,13190,13190,0
|
|
20240409,145600,81182760,13190,13190,13190,13190,1
|
|
20240409,145500,81169570,13180,13180,13180,13180,6
|
|
20240409,145400,81090490,13190,13190,13190,13190,0
|
|
20240409,145300,81090490,13190,13190,13190,13190,0
|
|
20240409,145200,81090490,13190,13190,13190,13190,0
|
|
20240409,145100,81090490,13190,13190,13190,13190,15
|
|
20240409,145000,80892640,13190,13190,13190,13190,0
|
|
20240409,144900,80892640,13190,13190,13190,13190,0
|
|
20240409,144800,80892640,13190,13190,13190,13190,0
|
|
20240409,144700,80892640,13190,13190,13190,13190,0
|
|
20240409,144600,80892640,13190,13190,13190,13190,0
|
|
20240409,144500,80892640,13190,13190,13190,13190,0
|
|
20240409,144400,80892640,13190,13190,13190,13190,0
|
|
20240409,144300,80892640,13190,13190,13190,13190,0
|
|
20240409,144200,80892640,13190,13190,13190,13190,5
|
|
20240409,144100,80826690,13190,13190,13190,13190,0
|
|
20240409,144000,80826690,13190,13190,13190,13190,0
|
|
20240409,143900,80826690,13190,13190,13190,13190,0
|
|
20240409,143800,80826690,13190,13190,13190,13190,0
|
|
20240409,143700,80826690,13190,13190,13190,13190,0
|
|
20240409,143600,80826690,13190,13190,13190,13190,0
|
|
20240409,143500,80826690,13190,13190,13190,13190,1
|
|
20240409,143400,80813500,13190,13190,13190,13190,0
|
|
20240409,143300,80813500,13190,13190,13190,13190,1
|
|
20240409,143200,80800310,13200,13200,13200,13200,0
|
|
20240409,143100,80800310,13200,13200,13200,13200,0
|
|
20240409,143000,80800310,13200,13200,13200,13200,1
|
|
20240409,142900,80787110,13160,13160,13160,13160,30
|
|
20240409,142800,80392310,13160,13160,13160,13160,11
|
|
20240409,142700,80247550,13180,13180,13180,13180,10
|
|
20240409,142600,80115750,13180,13190,13190,13180,3
|
|
20240409,142500,80076190,13190,13190,13190,13190,2
|
|
20240409,142400,80049810,13210,13210,13210,13210,0
|
|
20240409,142300,80049810,13210,13210,13210,13210,0
|
|
20240409,142200,80049810,13210,13210,13210,13210,0
|
|
20240409,142100,80049810,13210,13210,13210,13210,0
|
|
20240409,142000,80049810,13210,13210,13210,13210,1
|
|
20240409,141900,80036600,13220,13220,13220,13220,0
|
|
20240409,141800,80036600,13220,13220,13220,13220,0
|
|
20240409,141700,80036600,13220,13220,13220,13220,0
|
|
20240409,141600,80036600,13220,13220,13220,13220,0
|
|
20240409,141500,80036600,13220,13220,13220,13220,1
|
|
20240409,141400,80023380,13220,13220,13220,13220,0
|
|
20240409,141300,80023380,13220,13220,13220,13220,2
|
|
20240409,141200,79996940,13210,13190,13210,13190,91
|
|
20240409,141100,78796630,13190,13190,13190,13190,0
|
|
20240409,141000,78796630,13190,13200,13200,13190,23
|
|
20240409,140900,78493180,13220,13220,13220,13220,1
|
|
20240409,140800,78479960,13200,13200,13200,13200,0
|
|
20240409,140700,78479960,13200,13200,13200,13200,0
|
|
20240409,140600,78479960,13200,13200,13200,13200,10
|
|
20240409,140500,78347960,13210,13210,13210,13210,0
|
|
20240409,140400,78347960,13210,13210,13210,13210,1
|
|
20240409,140300,78334750,13200,13200,13200,13200,0
|
|
20240409,140200,78334750,13200,13200,13200,13200,0
|
|
20240409,140100,78334750,13200,13200,13200,13200,0
|
|
20240409,140000,78334750,13200,13200,13200,13200,0
|
|
20240409,135900,78334750,13200,13200,13200,13200,0
|
|
20240409,135800,78334750,13200,13190,13200,13190,41
|
|
20240409,135700,77793800,13190,13190,13190,13190,0
|
|
20240409,135600,77793800,13190,13190,13190,13190,0
|
|
20240409,135500,77793800,13190,13170,13190,13170,182
|
|
20240409,135400,75393820,13170,13170,13170,13170,0
|
|
20240409,135300,75393820,13170,13170,13170,13170,0
|
|
20240409,135200,75393820,13170,13170,13170,13170,0
|
|
20240409,135100,75393820,13170,13170,13170,13170,0
|
|
20240409,135000,75393820,13170,13170,13170,13170,0
|
|
20240409,134900,75393820,13170,13170,13170,13170,0
|
|
20240409,134800,75393820,13170,13170,13170,13170,1
|
|
20240409,134700,75380650,13160,13160,13160,13160,0
|
|
20240409,134600,75380650,13160,13160,13160,13160,0
|
|
20240409,134500,75380650,13160,13160,13160,13160,2
|
|
20240409,134400,75354330,13150,13150,13150,13150,0
|
|
20240409,134300,75354330,13150,13150,13150,13150,0
|
|
20240409,134200,75354330,13150,13150,13150,13150,0
|
|
20240409,134100,75354330,13150,13150,13150,13150,0
|
|
20240409,134000,75354330,13150,13150,13150,13150,0
|
|
20240409,133900,75354330,13150,13150,13150,13150,0
|
|
20240409,133800,75354330,13150,13150,13150,13150,0
|
|
20240409,133700,75354330,13150,13150,13150,13150,0
|
|
20240409,133600,75354330,13150,13150,13150,13150,0
|
|
20240409,133500,75354330,13150,13150,13150,13150,0
|
|
20240409,133400,75354330,13150,13150,13150,13150,0
|
|
20240409,133300,75354330,13150,13150,13150,13150,0
|
|
20240409,133200,75354330,13150,13160,13160,13150,18
|
|
20240409,133100,75117610,13150,13150,13150,13150,0
|
|
20240409,133000,75117610,13150,13150,13150,13150,0
|
|
20240409,132900,75117610,13150,13150,13150,13150,0
|
|
20240409,132800,75117610,13150,13150,13150,13150,0
|
|
20240409,132700,75117610,13150,13150,13150,13150,16
|
|
20240409,132600,74907210,13150,13150,13150,13150,0
|
|
20240409,132500,74907210,13150,13150,13150,13150,1
|
|
20240409,132400,74894060,13160,13160,13160,13160,34
|
|
20240409,132300,74446620,13160,13160,13160,13160,16
|
|
20240409,132200,74236060,13160,13160,13160,13160,0
|
|
20240409,132100,74236060,13160,13160,13160,13160,0
|
|
20240409,132000,74236060,13160,13160,13160,13160,0
|
|
20240409,131900,74236060,13160,13160,13160,13160,0
|
|
20240409,131800,74236060,13160,13160,13160,13160,16
|
|
20240409,131700,74025500,13190,13190,13190,13190,1
|
|
20240409,131600,74012310,13180,13180,13180,13180,0
|
|
20240409,131500,74012310,13180,13180,13180,13180,3
|
|
20240409,131400,73972770,13160,13160,13160,13160,0
|
|
20240409,131300,73972770,13160,13160,13160,13160,16
|
|
20240409,131200,73762210,13180,13180,13180,13180,16
|
|
20240409,131100,73551330,13160,13160,13160,13160,0
|
|
20240409,131000,73551330,13160,13160,13160,13160,0
|
|
20240409,130900,73551330,13160,13160,13160,13160,11
|
|
20240409,130800,73406570,13160,13160,13160,13160,5
|
|
20240409,130700,73340770,13160,13160,13160,13160,0
|
|
20240409,130600,73340770,13160,13160,13160,13160,0
|
|
20240409,130500,73340770,13160,13160,13160,13160,15
|
|
20240409,130400,73143370,13160,13160,13160,13160,1
|
|
20240409,130300,73130210,13170,13170,13170,13170,0
|
|
20240409,130200,73130210,13170,13170,13170,13170,0
|
|
20240409,130100,73130210,13170,13170,13170,13170,1
|
|
20240409,130000,73117040,13170,13170,13170,13170,0
|
|
20240409,125900,73117040,13170,13180,13180,13170,8
|
|
20240409,125800,73011670,13190,13190,13190,13190,0
|
|
20240409,125700,73011670,13190,13190,13190,13190,0
|
|
20240409,125600,73011670,13190,13190,13190,13190,1
|
|
20240409,125500,72998480,13200,13200,13200,13200,0
|
|
20240409,125400,72998480,13200,13210,13210,13200,2
|
|
20240409,125300,72972070,13220,13230,13230,13220,2
|
|
20240409,125200,72945620,13200,13200,13200,13200,5
|
|
20240409,125100,72879620,13150,13150,13150,13150,7
|
|
20240409,125000,72787570,13150,13150,13150,13150,0
|
|
20240409,124900,72787570,13150,13150,13150,13150,9
|
|
20240409,124800,72669220,13150,13150,13150,13150,0
|
|
20240409,124700,72669220,13150,13150,13150,13150,0
|
|
20240409,124600,72669220,13150,13150,13150,13150,0
|
|
20240409,124500,72669220,13150,13150,13150,13150,16
|
|
20240409,124400,72458820,13150,13150,13150,13150,0
|
|
20240409,124300,72458820,13150,13150,13150,13150,0
|
|
20240409,124200,72458820,13150,13150,13150,13150,0
|
|
20240409,124100,72458820,13150,13150,13150,13150,0
|
|
20240409,124000,72458820,13150,13150,13150,13150,16
|
|
20240409,123900,72248420,13200,13200,13200,13200,0
|
|
20240409,123800,72248420,13200,13200,13200,13200,0
|
|
20240409,123700,72248420,13200,13200,13200,13200,1
|
|
20240409,123600,72235220,13140,13140,13140,13140,0
|
|
20240409,123500,72235220,13140,13140,13140,13140,16
|
|
20240409,123400,72024980,13140,13140,13140,13140,0
|
|
20240409,123300,72024980,13140,13140,13140,13140,8
|
|
20240409,123200,71919860,13150,13180,13180,13150,25
|
|
20240409,123100,71590930,13180,13180,13180,13180,14
|
|
20240409,123000,71406410,13180,13180,13180,13180,10
|
|
20240409,122900,71274610,13160,13160,13160,13160,0
|
|
20240409,122800,71274610,13160,13160,13160,13160,0
|
|
20240409,122700,71274610,13160,13160,13160,13160,0
|
|
20240409,122600,71274610,13160,13160,13160,13160,16
|
|
20240409,122500,71064050,13160,13160,13160,13160,20
|
|
20240409,122400,70800850,13170,13170,13170,13170,22
|
|
20240409,122300,70511110,13170,13170,13170,13170,19
|
|
20240409,122200,70260880,13180,13180,13180,13180,7
|
|
20240409,122100,70168620,13180,13180,13180,13180,1
|
|
20240409,122000,70155440,13170,13170,13170,13170,0
|
|
20240409,121900,70155440,13170,13170,13170,13170,0
|
|
20240409,121800,70155440,13170,13170,13170,13170,0
|
|
20240409,121700,70155440,13170,13170,13170,13170,0
|
|
20240409,121600,70155440,13170,13170,13170,13170,16
|
|
20240409,121500,69944720,13200,13200,13200,13200,3
|
|
20240409,121400,69905120,13170,13170,13170,13170,0
|
|
20240409,121300,69905120,13170,13170,13170,13170,0
|
|
20240409,121200,69905120,13170,13170,13170,13170,0
|
|
20240409,121100,69905120,13170,13170,13170,13170,16
|
|
20240409,121000,69694400,13170,13170,13170,13170,0
|
|
20240409,120900,69694400,13170,13170,13170,13170,0
|
|
20240409,120800,69694400,13170,13170,13170,13170,0
|
|
20240409,120700,69694400,13170,13170,13170,13170,16
|
|
20240409,120600,69483680,13170,13170,13170,13170,0
|
|
20240409,120500,69483680,13170,13170,13170,13170,0
|
|
20240409,120400,69483680,13170,13170,13170,13170,40
|
|
20240409,120300,68956880,13170,13170,13170,13170,0
|
|
20240409,120200,68956880,13170,13180,13180,13170,898
|
|
20240409,120100,57124380,13180,13180,13180,13180,0
|
|
20240409,120000,57124380,13180,13180,13180,13180,0
|
|
20240409,115900,57124380,13180,13180,13180,13180,0
|
|
20240409,115800,57124380,13180,13180,13180,13180,2
|
|
20240409,115700,57098020,13180,13180,13180,13180,16
|
|
20240409,115600,56887140,13180,13180,13180,13180,0
|
|
20240409,115500,56887140,13180,13180,13180,13180,0
|
|
20240409,115400,56887140,13180,13180,13180,13180,0
|
|
20240409,115300,56887140,13180,13180,13180,13180,0
|
|
20240409,115200,56887140,13180,13180,13180,13180,16
|
|
20240409,115100,56676260,13230,13230,13230,13230,0
|
|
20240409,115000,56676260,13230,13230,13230,13230,0
|
|
20240409,114900,56676260,13230,13230,13230,13230,0
|
|
20240409,114800,56676260,13230,13230,13230,13230,2
|
|
20240409,114700,56649800,13230,13230,13230,13230,145
|
|
20240409,114600,54731450,13230,13230,13230,13230,0
|
|
20240409,114500,54731450,13230,13230,13230,13230,54
|
|
20240409,114400,54017030,13230,13230,13230,13230,4
|
|
20240409,114300,53964110,13180,13200,13200,13180,817
|
|
20240409,114200,43187750,13190,13190,13190,13190,0
|
|
20240409,114100,43187750,13190,13190,13190,13190,0
|
|
20240409,114000,43187750,13190,13190,13190,13190,0
|
|
20240409,113900,43187750,13190,13190,13190,13190,0
|
|
20240409,113800,43187750,13190,13190,13190,13190,16
|
|
20240409,113700,42976710,13180,13180,13180,13180,0
|
|
20240409,113600,42976710,13180,13180,13180,13180,0
|
|
20240409,113500,42976710,13180,13180,13180,13180,0
|
|
20240409,113400,42976710,13180,13180,13180,13180,300
|
|
20240409,113300,39022710,13180,13180,13180,13180,16
|
|
20240409,113200,38811830,13180,13180,13180,13180,0
|
|
20240409,113100,38811830,13180,13180,13180,13180,0
|
|
20240409,113000,38811830,13180,13180,13180,13180,40
|
|
20240409,112900,38284630,13180,13180,13180,13180,17
|
|
20240409,112800,38060570,13180,13190,13190,13180,49
|
|
20240409,112700,37414690,13200,13220,13220,13200,219
|
|
20240409,112600,34523200,13220,13220,13220,13220,40
|
|
20240409,112500,33994400,13220,13220,13220,13220,0
|
|
20240409,112400,33994400,13220,13220,13220,13220,17
|
|
20240409,112300,33769660,13220,13220,13220,13220,0
|
|
20240409,112200,33769660,13220,13220,13220,13220,0
|
|
20240409,112100,33769660,13220,13220,13220,13220,0
|
|
20240409,112000,33769660,13220,13220,13220,13220,0
|
|
20240409,111900,33769660,13220,13220,13220,13220,17
|
|
20240409,111800,33544920,13270,13270,13270,13270,0
|
|
20240409,111700,33544920,13270,13270,13270,13270,0
|
|
20240409,111600,33544920,13270,13270,13270,13270,0
|
|
20240409,111500,33544920,13270,13270,13270,13270,4
|
|
20240409,111400,33491840,13220,13220,13220,13220,17
|
|
20240409,111300,33267100,13270,13270,13270,13270,0
|
|
20240409,111200,33267100,13270,13270,13270,13270,0
|
|
20240409,111100,33267100,13270,13270,13270,13270,0
|
|
20240409,111000,33267100,13270,13220,13270,13220,18
|
|
20240409,110900,33029090,13270,13270,13270,13270,0
|
|
20240409,110800,33029090,13270,13270,13270,13270,0
|
|
20240409,110700,33029090,13270,13270,13270,13270,0
|
|
20240409,110600,33029090,13270,13270,13270,13270,0
|
|
20240409,110500,33029090,13270,13230,13270,13220,29
|
|
20240409,110400,32645510,13230,13230,13230,13230,0
|
|
20240409,110300,32645510,13230,13230,13230,13230,0
|
|
20240409,110200,32645510,13230,13230,13230,13230,0
|
|
20240409,110100,32645510,13230,13230,13230,13230,0
|
|
20240409,110000,32645510,13230,13230,13230,13230,7
|
|
20240409,105900,32552900,13230,13230,13230,13230,0
|
|
20240409,105800,32552900,13230,13230,13230,13230,0
|
|
20240409,105700,32552900,13230,13230,13230,13230,0
|
|
20240409,105600,32552900,13230,13230,13230,13230,0
|
|
20240409,105500,32552900,13230,13230,13230,13230,17
|
|
20240409,105400,32327990,13270,13270,13270,13270,0
|
|
20240409,105300,32327990,13270,13270,13270,13270,0
|
|
20240409,105200,32327990,13270,13260,13270,13260,5
|
|
20240409,105100,32261650,13230,13230,13230,13230,17
|
|
20240409,105000,32036740,13240,13240,13240,13240,3
|
|
20240409,104900,31997020,13230,13230,13230,13230,0
|
|
20240409,104800,31997020,13230,13230,13230,13230,0
|
|
20240409,104700,31997020,13230,13230,13230,13230,4
|
|
20240409,104600,31944100,13240,13240,13240,13240,14
|
|
20240409,104500,31758740,13240,13250,13250,13240,17
|
|
20240409,104400,31533500,13250,13250,13250,13250,0
|
|
20240409,104300,31533500,13250,13250,13250,13250,4
|
|
20240409,104200,31480500,13250,13250,13250,13250,0
|
|
20240409,104100,31480500,13250,13250,13250,13250,17
|
|
20240409,104000,31255250,13250,13250,13250,13250,0
|
|
20240409,103900,31255250,13250,13250,13250,13250,0
|
|
20240409,103800,31255250,13250,13250,13250,13250,2
|
|
20240409,103700,31228750,13250,13250,13250,13250,0
|
|
20240409,103600,31228750,13250,13250,13250,13250,17
|
|
20240409,103500,31003500,13270,13270,13270,13270,9
|
|
20240409,103400,30884070,13250,13250,13250,13250,0
|
|
20240409,103300,30884070,13250,13250,13250,13250,0
|
|
20240409,103200,30884070,13250,13250,13250,13250,31
|
|
20240409,103100,30473320,13250,13250,13250,13250,11
|
|
20240409,103000,30327570,13260,13260,13260,13260,82
|
|
20240409,102900,29240250,13260,13260,13260,13260,0
|
|
20240409,102800,29240250,13260,13260,13260,13260,0
|
|
20240409,102700,29240250,13260,13260,13260,13260,17
|
|
20240409,102600,29014830,13260,13260,13260,13260,0
|
|
20240409,102500,29014830,13260,13260,13260,13260,0
|
|
20240409,102400,29014830,13260,13260,13260,13260,0
|
|
20240409,102300,29014830,13260,13260,13260,13260,30
|
|
20240409,102200,28617030,13260,13260,13260,13260,17
|
|
20240409,102100,28391610,13260,13260,13260,13260,0
|
|
20240409,102000,28391610,13260,13260,13260,13260,1
|
|
20240409,101900,28378350,13260,13260,13260,13260,0
|
|
20240409,101800,28378350,13260,13260,13260,13260,0
|
|
20240409,101700,28378350,13260,13270,13270,13260,19
|
|
20240409,101600,28126390,13270,13300,13300,13270,219
|
|
20240409,101500,25219080,13300,13300,13300,13300,0
|
|
20240409,101400,25219080,13300,13300,13300,13300,1
|
|
20240409,101300,25205780,13320,13320,13320,13320,5
|
|
20240409,101200,25139180,13320,13330,13330,13320,113
|
|
20240409,101100,23633720,13350,13350,13350,13350,0
|
|
20240409,101000,23633720,13350,13350,13350,13350,2
|
|
20240409,100900,23607020,13350,13350,13350,13350,216
|
|
20240409,100800,20723420,13350,13360,13360,13350,367
|
|
20240409,100700,15823190,13360,13360,13360,13360,0
|
|
20240409,100600,15823190,13360,13370,13370,13360,5
|
|
20240409,100500,15756380,13380,13380,13380,13380,0
|
|
20240409,100400,15756380,13380,13380,13380,13380,0
|
|
20240409,100300,15756380,13380,13380,13380,13380,6
|
|
20240409,100200,15676100,13410,13410,13410,13410,0
|
|
20240409,100100,15676100,13410,13380,13410,13380,2
|
|
20240409,100000,15649310,13380,13380,13380,13380,3
|
|
20240409,095900,15609170,13380,13380,13380,13380,0
|
|
20240409,095800,15609170,13380,13390,13390,13380,143
|
|
20240409,095700,13695820,13460,13460,13460,13460,0
|
|
20240409,095600,13695820,13460,13460,13460,13460,0
|
|
20240409,095500,13695820,13460,13460,13460,13460,0
|
|
20240409,095400,13695820,13460,13460,13460,13460,0
|
|
20240409,095300,13695820,13460,13460,13460,13460,1
|
|
20240409,095200,13682360,13390,13390,13390,13390,1
|
|
20240409,095100,13668970,13450,13450,13450,13450,1
|
|
20240409,095000,13655520,13400,13400,13400,13400,71
|
|
20240409,094900,12704120,13390,13390,13390,13390,1
|
|
20240409,094800,12690730,13350,13390,13390,13350,49
|
|
20240409,094700,12036350,13400,13400,13400,13400,30
|
|
20240409,094600,11634350,13400,13390,13400,13390,15
|
|
20240409,094500,11433430,13400,13400,13400,13400,0
|
|
20240409,094400,11433430,13400,13400,13400,13400,0
|
|
20240409,094300,11433430,13400,13400,13400,13400,0
|
|
20240409,094200,11433430,13400,13400,13400,13400,0
|
|
20240409,094100,11433430,13400,13400,13400,13400,0
|
|
20240409,094000,11433430,13400,13400,13400,13400,0
|
|
20240409,093900,11433430,13400,13400,13400,13400,0
|
|
20240409,093800,11433430,13400,13400,13400,13400,0
|
|
20240409,093700,11433430,13400,13400,13400,13400,0
|
|
20240409,093600,11433430,13400,13400,13400,13400,0
|
|
20240409,093500,11433430,13400,13370,13400,13360,4
|
|
20240409,093400,11379930,13400,13400,13400,13400,0
|
|
20240409,093300,11379930,13400,13400,13400,13400,0
|
|
20240409,093200,11379930,13400,13400,13400,13400,0
|
|
20240409,093100,11379930,13400,13390,13400,13390,19
|
|
20240409,093000,11125410,13390,13390,13390,13390,0
|
|
20240409,092900,11125410,13390,13390,13390,13390,0
|
|
20240409,092800,11125410,13390,13390,13390,13390,1
|
|
20240409,092700,11112020,13380,13380,13380,13380,0
|
|
20240409,092600,11112020,13380,13380,13380,13380,0
|
|
20240409,092500,11112020,13380,13380,13380,13380,1
|
|
20240409,092400,11098640,13390,13390,13390,13390,0
|
|
20240409,092300,11098640,13390,13390,13390,13390,0
|
|
20240409,092200,11098640,13390,13390,13390,13390,0
|
|
20240409,092100,11098640,13390,13390,13390,13390,0
|
|
20240409,092000,11098640,13390,13390,13390,13390,1
|
|
20240409,091900,11085250,13340,13340,13340,13340,0
|
|
20240409,091800,11085250,13340,13340,13340,13340,0
|
|
20240409,091700,11085250,13340,13340,13340,13340,0
|
|
20240409,091600,11085250,13340,13340,13340,13340,1
|
|
20240409,091500,11071910,13340,13340,13340,13340,0
|
|
20240409,091400,11071910,13340,13340,13340,13340,2
|
|
20240409,091300,11045230,13340,13340,13340,13340,0
|
|
20240409,091200,11045230,13340,13390,13390,13340,21
|
|
20240409,091100,10765040,13340,13340,13340,13340,43
|
|
20240409,091000,10191420,13360,13360,13360,13360,0
|
|
20240409,090900,10191420,13360,13370,13370,13360,118
|
|
20240409,090800,8614140,13370,13370,13370,13370,1
|
|
20240409,090700,8600770,13380,13380,13380,13380,1
|
|
20240409,090600,8587390,13490,13490,13490,13490,0
|
|
20240409,090500,8587390,13490,13490,13490,13490,1
|
|
20240409,090400,8573900,13520,13520,13520,13520,15
|
|
20240409,090300,8371100,13360,13360,13360,13360,0
|
|
20240409,090200,8371100,13360,13360,13360,13360,50
|
|
20240409,090100,7703100,13320,13340,13600,13320,489
|
|
20240409,090000,1088140,13270,13270,13270,13270,82
|