686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,202300,307210510,11420,11420,11420,11420,970
|
|
20240402,202200,307210510,11420,11420,11420,11420,0
|
|
20240402,202100,307210510,11420,11420,11420,11420,0
|
|
20240402,202000,307210510,11420,11420,11420,11420,0
|
|
20240402,201900,307210510,11420,11420,11420,11420,0
|
|
20240402,201800,307210510,11420,11420,11420,11420,0
|
|
20240402,201700,307210510,11420,11420,11420,11420,0
|
|
20240402,201600,307210510,11420,11420,11420,11420,0
|
|
20240402,201500,307210510,11420,11420,11420,11420,0
|
|
20240402,201400,307210510,11420,11420,11420,11420,0
|
|
20240402,201300,307210510,11420,11420,11420,11420,0
|
|
20240402,201200,307210510,11420,11420,11420,11420,0
|
|
20240402,201100,307210510,11420,11420,11420,11420,0
|
|
20240402,201000,307210510,11420,11420,11420,11420,0
|
|
20240402,200900,307210510,11420,11420,11420,11420,0
|
|
20240402,200800,307210510,11420,11420,11420,11420,0
|
|
20240402,200700,307210510,11420,11420,11420,11420,0
|
|
20240402,200600,307210510,11420,11420,11420,11420,0
|
|
20240402,200500,307210510,11420,11420,11420,11420,0
|
|
20240402,200400,307210510,11420,11420,11420,11420,0
|
|
20240402,200300,307210510,11420,11420,11420,11420,0
|
|
20240402,200200,307210510,11420,11420,11420,11420,0
|
|
20240402,200100,307210510,11420,11420,11420,11420,0
|
|
20240402,200000,307210510,11420,11420,11420,11420,0
|
|
20240402,195900,307210510,11420,11420,11420,11420,0
|
|
20240402,195800,307210510,11420,11420,11420,11420,0
|
|
20240402,195700,307210510,11420,11420,11420,11420,0
|
|
20240402,195600,307210510,11420,11420,11420,11420,0
|
|
20240402,195500,307210510,11420,11420,11420,11420,0
|
|
20240402,195400,307210510,11420,11420,11420,11420,0
|
|
20240402,195300,307210510,11420,11420,11420,11420,970
|
|
20240402,195200,307210510,11420,11420,11420,11420,0
|
|
20240402,195100,307210510,11420,11420,11420,11420,0
|
|
20240402,195000,307210510,11420,11420,11420,11420,0
|
|
20240402,194900,307210510,11420,11420,11420,11420,0
|
|
20240402,194800,307210510,11420,11420,11420,11420,0
|
|
20240402,194700,307210510,11420,11420,11420,11420,0
|
|
20240402,194600,307210510,11420,11420,11420,11420,0
|
|
20240402,194500,307210510,11420,11420,11420,11420,0
|
|
20240402,194400,307210510,11420,11420,11420,11420,0
|
|
20240402,194300,307210510,11420,11420,11420,11420,0
|
|
20240402,194200,307210510,11420,11420,11420,11420,0
|
|
20240402,194100,307210510,11420,11420,11420,11420,0
|
|
20240402,194000,307210510,11420,11420,11420,11420,0
|
|
20240402,193900,307210510,11420,11420,11420,11420,0
|
|
20240402,193800,307210510,11420,11420,11420,11420,0
|
|
20240402,193700,307210510,11420,11420,11420,11420,0
|
|
20240402,193600,307210510,11420,11420,11420,11420,0
|
|
20240402,193500,307210510,11420,11420,11420,11420,0
|
|
20240402,193400,307210510,11420,11420,11420,11420,0
|
|
20240402,193300,307210510,11420,11420,11420,11420,0
|
|
20240402,193200,307210510,11420,11420,11420,11420,0
|
|
20240402,193100,307210510,11420,11420,11420,11420,0
|
|
20240402,193000,307210510,11420,11420,11420,11420,0
|
|
20240402,192900,307210510,11420,11420,11420,11420,0
|
|
20240402,192800,307210510,11420,11420,11420,11420,0
|
|
20240402,192700,307210510,11420,11420,11420,11420,0
|
|
20240402,192600,307210510,11420,11420,11420,11420,0
|
|
20240402,192500,307210510,11420,11420,11420,11420,0
|
|
20240402,192400,307210510,11420,11420,11420,11420,0
|
|
20240402,192300,307210510,11420,11420,11420,11420,970
|
|
20240402,192200,307210510,11420,11420,11420,11420,0
|
|
20240402,192100,307210510,11420,11420,11420,11420,0
|
|
20240402,192000,307210510,11420,11420,11420,11420,0
|
|
20240402,191900,307210510,11420,11420,11420,11420,0
|
|
20240402,191800,307210510,11420,11420,11420,11420,0
|
|
20240402,191700,307210510,11420,11420,11420,11420,0
|
|
20240402,191600,307210510,11420,11420,11420,11420,0
|
|
20240402,191500,307210510,11420,11420,11420,11420,0
|
|
20240402,191400,307210510,11420,11420,11420,11420,0
|
|
20240402,191300,307210510,11420,11420,11420,11420,0
|
|
20240402,191200,307210510,11420,11420,11420,11420,0
|
|
20240402,191100,307210510,11420,11420,11420,11420,0
|
|
20240402,191000,307210510,11420,11420,11420,11420,0
|
|
20240402,190900,307210510,11420,11420,11420,11420,0
|
|
20240402,190800,307210510,11420,11420,11420,11420,0
|
|
20240402,190700,307210510,11420,11420,11420,11420,0
|
|
20240402,190600,307210510,11420,11420,11420,11420,0
|
|
20240402,190500,307210510,11420,11420,11420,11420,0
|
|
20240402,190400,307210510,11420,11420,11420,11420,0
|
|
20240402,190300,307210510,11420,11420,11420,11420,0
|
|
20240402,190200,307210510,11420,11420,11420,11420,0
|
|
20240402,190100,307210510,11420,11420,11420,11420,0
|
|
20240402,190000,307210510,11420,11420,11420,11420,0
|
|
20240402,185900,307210510,11420,11420,11420,11420,0
|
|
20240402,185800,307210510,11420,11420,11420,11420,0
|
|
20240402,185700,307210510,11420,11420,11420,11420,0
|
|
20240402,185600,307210510,11420,11420,11420,11420,0
|
|
20240402,185500,307210510,11420,11420,11420,11420,0
|
|
20240402,185400,307210510,11420,11420,11420,11420,0
|
|
20240402,185300,307210510,11420,11420,11420,11420,970
|
|
20240402,185200,307210510,11420,11420,11420,11420,0
|
|
20240402,185100,307210510,11420,11420,11420,11420,0
|
|
20240402,185000,307210510,11420,11420,11420,11420,0
|
|
20240402,184900,307210510,11420,11420,11420,11420,0
|
|
20240402,184800,307210510,11420,11420,11420,11420,0
|
|
20240402,184700,307210510,11420,11420,11420,11420,0
|
|
20240402,184600,307210510,11420,11420,11420,11420,0
|
|
20240402,184500,307210510,11420,11420,11420,11420,0
|
|
20240402,184400,307210510,11420,11420,11420,11420,0
|
|
20240402,184300,307210510,11420,11420,11420,11420,0
|
|
20240402,184200,307210510,11420,11420,11420,11420,0
|
|
20240402,184100,307210510,11420,11420,11420,11420,0
|
|
20240402,184000,307210510,11420,11420,11420,11420,0
|
|
20240402,183900,307210510,11420,11420,11420,11420,0
|
|
20240402,183800,307210510,11420,11420,11420,11420,0
|
|
20240402,183700,307210510,11420,11420,11420,11420,0
|
|
20240402,183600,307210510,11420,11420,11420,11420,0
|
|
20240402,183500,307210510,11420,11420,11420,11420,0
|
|
20240402,183400,307210510,11420,11420,11420,11420,0
|
|
20240402,183300,307210510,11420,11420,11420,11420,0
|
|
20240402,183200,307210510,11420,11420,11420,11420,0
|
|
20240402,183100,307210510,11420,11420,11420,11420,0
|
|
20240402,183000,307210510,11420,11420,11420,11420,0
|
|
20240402,182900,307210510,11420,11420,11420,11420,0
|
|
20240402,182800,307210510,11420,11420,11420,11420,0
|
|
20240402,182700,307210510,11420,11420,11420,11420,0
|
|
20240402,182600,307210510,11420,11420,11420,11420,0
|
|
20240402,182500,307210510,11420,11420,11420,11420,0
|
|
20240402,182400,307210510,11420,11420,11420,11420,0
|
|
20240402,182300,307210510,11420,11420,11420,11420,970
|
|
20240402,182200,307210510,11420,11420,11420,11420,0
|
|
20240402,182100,307210510,11420,11420,11420,11420,0
|
|
20240402,182000,307210510,11420,11420,11420,11420,0
|
|
20240402,181900,307210510,11420,11420,11420,11420,0
|
|
20240402,181800,307210510,11420,11420,11420,11420,0
|
|
20240402,181700,307210510,11420,11420,11420,11420,0
|
|
20240402,181600,307210510,11420,11420,11420,11420,0
|
|
20240402,181500,307210510,11420,11420,11420,11420,0
|
|
20240402,181400,307210510,11420,11420,11420,11420,0
|
|
20240402,181300,307210510,11420,11420,11420,11420,0
|
|
20240402,181200,307210510,11420,11420,11420,11420,0
|
|
20240402,181100,307210510,11420,11420,11420,11420,0
|
|
20240402,181000,307210510,11420,11420,11420,11420,0
|
|
20240402,180900,307210510,11420,11420,11420,11420,0
|
|
20240402,180800,307210510,11420,11420,11420,11420,0
|
|
20240402,180700,307210510,11420,11420,11420,11420,0
|
|
20240402,180600,307210510,11420,11420,11420,11420,0
|
|
20240402,180500,307210510,11420,11420,11420,11420,0
|
|
20240402,180400,307210510,11420,11420,11420,11420,0
|
|
20240402,180300,307210510,11420,11420,11420,11420,0
|
|
20240402,180200,307210510,11420,11420,11420,11420,0
|
|
20240402,180100,307210510,11420,11420,11420,11420,0
|
|
20240402,180000,307210510,11420,11420,11420,11420,0
|
|
20240402,175900,307210510,11420,11420,11420,11420,0
|
|
20240402,175800,307210510,11420,11420,11420,11420,0
|
|
20240402,175700,307210510,11420,11420,11420,11420,0
|
|
20240402,175600,307210510,11420,11420,11420,11420,0
|
|
20240402,175500,307210510,11420,11420,11420,11420,0
|
|
20240402,175400,307210510,11420,11420,11420,11420,0
|
|
20240402,175300,307210510,11420,11420,11420,11420,970
|
|
20240402,175200,307210510,11420,11420,11420,11420,0
|
|
20240402,175100,307210510,11420,11420,11420,11420,0
|
|
20240402,175000,307210510,11420,11420,11420,11420,0
|
|
20240402,174900,307210510,11420,11420,11420,11420,0
|
|
20240402,174800,307210510,11420,11420,11420,11420,0
|
|
20240402,174700,307210510,11420,11420,11420,11420,0
|
|
20240402,174600,307210510,11420,11420,11420,11420,0
|
|
20240402,174500,307210510,11420,11420,11420,11420,0
|
|
20240402,174400,307210510,11420,11420,11420,11420,0
|
|
20240402,174300,307210510,11420,11420,11420,11420,0
|
|
20240402,174200,307210510,11420,11420,11420,11420,0
|
|
20240402,174100,307210510,11420,11420,11420,11420,0
|
|
20240402,174000,307210510,11420,11420,11420,11420,0
|
|
20240402,173900,307210510,11420,11420,11420,11420,0
|
|
20240402,173800,307210510,11420,11420,11420,11420,0
|
|
20240402,173700,307210510,11420,11420,11420,11420,0
|
|
20240402,173600,307210510,11420,11420,11420,11420,0
|
|
20240402,173500,307210510,11420,11420,11420,11420,0
|
|
20240402,173400,307210510,11420,11420,11420,11420,0
|
|
20240402,173300,307210510,11420,11420,11420,11420,0
|
|
20240402,173200,307210510,11420,11420,11420,11420,0
|
|
20240402,173100,307210510,11420,11420,11420,11420,0
|
|
20240402,173000,307210510,11420,11420,11420,11420,0
|
|
20240402,172900,307210510,11420,11420,11420,11420,0
|
|
20240402,172800,307210510,11420,11420,11420,11420,0
|
|
20240402,172700,307210510,11420,11420,11420,11420,0
|
|
20240402,172600,307210510,11420,11420,11420,11420,0
|
|
20240402,172500,307210510,11420,11420,11420,11420,0
|
|
20240402,172400,307210510,11420,11420,11420,11420,0
|
|
20240402,172300,307210510,11420,11420,11420,11420,970
|
|
20240402,172200,307210510,11420,11420,11420,11420,0
|
|
20240402,172100,307210510,11420,11420,11420,11420,0
|
|
20240402,172000,307210510,11420,11420,11420,11420,0
|
|
20240402,171900,307210510,11420,11420,11420,11420,0
|
|
20240402,171800,307210510,11420,11420,11420,11420,0
|
|
20240402,171700,307210510,11420,11420,11420,11420,0
|
|
20240402,171600,307210510,11420,11420,11420,11420,0
|
|
20240402,171500,307210510,11420,11420,11420,11420,0
|
|
20240402,171400,307210510,11420,11420,11420,11420,0
|
|
20240402,171300,307210510,11420,11420,11420,11420,0
|
|
20240402,171200,307210510,11420,11420,11420,11420,0
|
|
20240402,171100,307210510,11420,11420,11420,11420,0
|
|
20240402,171000,307210510,11420,11420,11420,11420,0
|
|
20240402,170900,307210510,11420,11420,11420,11420,0
|
|
20240402,170800,307210510,11420,11420,11420,11420,0
|
|
20240402,170700,307210510,11420,11420,11420,11420,0
|
|
20240402,170600,307210510,11420,11420,11420,11420,0
|
|
20240402,170500,307210510,11420,11420,11420,11420,0
|
|
20240402,170400,307210510,11420,11420,11420,11420,0
|
|
20240402,170300,307210510,11420,11420,11420,11420,0
|
|
20240402,170200,307210510,11420,11420,11420,11420,0
|
|
20240402,170100,307210510,11420,11420,11420,11420,0
|
|
20240402,170000,307210510,11420,11420,11420,11420,0
|
|
20240402,165900,307210510,11420,11420,11420,11420,0
|
|
20240402,165800,307210510,11420,11420,11420,11420,0
|
|
20240402,165700,307210510,11420,11420,11420,11420,0
|
|
20240402,165600,307210510,11420,11420,11420,11420,0
|
|
20240402,165500,307210510,11420,11420,11420,11420,0
|
|
20240402,165400,307210510,11420,11420,11420,11420,0
|
|
20240402,165300,307210510,11420,11420,11420,11420,970
|
|
20240402,165200,307210510,11420,11420,11420,11420,0
|
|
20240402,165100,307210510,11420,11420,11420,11420,0
|
|
20240402,165000,307210510,11420,11420,11420,11420,0
|
|
20240402,164900,307210510,11420,11420,11420,11420,0
|
|
20240402,164800,307210510,11420,11420,11420,11420,0
|
|
20240402,164700,307210510,11420,11420,11420,11420,0
|
|
20240402,164600,307210510,11420,11420,11420,11420,0
|
|
20240402,164500,307210510,11420,11420,11420,11420,0
|
|
20240402,164400,307210510,11420,11420,11420,11420,0
|
|
20240402,164300,307210510,11420,11420,11420,11420,0
|
|
20240402,164200,307210510,11420,11420,11420,11420,0
|
|
20240402,164100,307210510,11420,11420,11420,11420,0
|
|
20240402,164000,307210510,11420,11420,11420,11420,0
|
|
20240402,163900,307210510,11420,11420,11420,11420,0
|
|
20240402,163800,307210510,11420,11420,11420,11420,0
|
|
20240402,163700,307210510,11420,11420,11420,11420,0
|
|
20240402,163600,307210510,11420,11420,11420,11420,0
|
|
20240402,163500,307210510,11420,11420,11420,11420,0
|
|
20240402,163400,307210510,11420,11420,11420,11420,0
|
|
20240402,163300,307210510,11420,11420,11420,11420,0
|
|
20240402,163200,307210510,11420,11420,11420,11420,0
|
|
20240402,163100,307210510,11420,11420,11420,11420,0
|
|
20240402,163000,307210510,11420,11420,11420,11420,0
|
|
20240402,162900,307210510,11420,11420,11420,11420,0
|
|
20240402,162800,307210510,11420,11420,11420,11420,0
|
|
20240402,162700,307210510,11420,11420,11420,11420,0
|
|
20240402,162600,307210510,11420,11420,11420,11420,0
|
|
20240402,162500,307210510,11420,11420,11420,11420,0
|
|
20240402,162400,307210510,11420,11420,11420,11420,0
|
|
20240402,162300,307210510,11420,11420,11420,11420,970
|
|
20240402,162200,307210510,11420,11420,11420,11420,0
|
|
20240402,162100,307210510,11420,11420,11420,11420,0
|
|
20240402,162000,307210510,11420,11420,11420,11420,0
|
|
20240402,161900,307210510,11420,11420,11420,11420,0
|
|
20240402,161800,307210510,11420,11420,11420,11420,0
|
|
20240402,161700,307210510,11420,11420,11420,11420,0
|
|
20240402,161600,307210510,11420,11420,11420,11420,0
|
|
20240402,161500,307210510,11420,11420,11420,11420,0
|
|
20240402,161400,307210510,11420,11420,11420,11420,0
|
|
20240402,161300,307210510,11420,11420,11420,11420,0
|
|
20240402,161200,307210510,11420,11420,11420,11420,0
|
|
20240402,161100,307210510,11420,11420,11420,11420,0
|
|
20240402,161000,307210510,11420,11420,11420,11420,0
|
|
20240402,160900,307210510,11420,11420,11420,11420,0
|
|
20240402,160800,307210510,11420,11420,11420,11420,0
|
|
20240402,160700,307210510,11420,11420,11420,11420,0
|
|
20240402,160600,307210510,11420,11420,11420,11420,0
|
|
20240402,160500,307210510,11420,11420,11420,11420,0
|
|
20240402,160400,307210510,11420,11420,11420,11420,0
|
|
20240402,160300,307210510,11420,11420,11420,11420,0
|
|
20240402,160200,307210510,11420,11420,11420,11420,0
|
|
20240402,160100,307210510,11420,11420,11420,11420,0
|
|
20240402,160000,307210510,11420,11420,11420,11420,0
|
|
20240402,155900,307210510,11420,11420,11420,11420,0
|
|
20240402,155800,307210510,11420,11420,11420,11420,0
|
|
20240402,155700,307210510,11420,11420,11420,11420,0
|
|
20240402,155600,307210510,11420,11420,11420,11420,0
|
|
20240402,155500,307210510,11420,11420,11420,11420,0
|
|
20240402,155400,307210510,11420,11420,11420,11420,0
|
|
20240402,155300,307210510,11420,11420,11420,11420,970
|
|
20240402,155200,307210510,11420,11420,11420,11420,0
|
|
20240402,155100,307210510,11420,11420,11420,11420,0
|
|
20240402,155000,307210510,11420,11420,11420,11420,0
|
|
20240402,154900,307210510,11420,11420,11420,11420,0
|
|
20240402,154800,307210510,11420,11420,11420,11420,0
|
|
20240402,154700,307210510,11420,11420,11420,11420,0
|
|
20240402,154600,307210510,11420,11420,11420,11420,0
|
|
20240402,154500,307210510,11420,11420,11420,11420,0
|
|
20240402,154400,307210510,11420,11420,11420,11420,0
|
|
20240402,154300,307210510,11420,11420,11420,11420,0
|
|
20240402,154200,307210510,11420,11420,11420,11420,0
|
|
20240402,154100,307210510,11420,11420,11420,11420,0
|
|
20240402,154000,307210510,11420,11420,11420,11420,0
|
|
20240402,153900,307210510,11420,11420,11420,11420,0
|
|
20240402,153800,307210510,11420,11420,11420,11420,0
|
|
20240402,153700,307210510,11420,11420,11420,11420,0
|
|
20240402,153600,307210510,11420,11420,11420,11420,0
|
|
20240402,153500,307210510,11420,11420,11420,11420,0
|
|
20240402,153400,307210510,11420,11420,11420,11420,0
|
|
20240402,153300,307210510,11420,11420,11420,11420,0
|
|
20240402,153200,307210510,11420,11420,11420,11420,0
|
|
20240402,153100,307210510,11420,11420,11420,11420,0
|
|
20240402,153000,307210510,11420,11420,11420,11420,970
|
|
20240402,152900,296133110,11340,11340,11340,11340,0
|
|
20240402,152800,296133110,11340,11340,11340,11340,0
|
|
20240402,152700,296133110,11340,11340,11340,11340,0
|
|
20240402,152600,296133110,11340,11340,11340,11340,0
|
|
20240402,152500,296133110,11340,11340,11340,11340,0
|
|
20240402,152400,296133110,11340,11340,11340,11340,0
|
|
20240402,152300,296133110,11340,11340,11340,11340,0
|
|
20240402,152200,296133110,11340,11340,11340,11340,0
|
|
20240402,152100,296133110,11340,11340,11340,11340,0
|
|
20240402,152000,296133110,11340,11340,11340,11340,0
|
|
20240402,151900,296133110,11340,11350,11350,11340,504
|
|
20240402,151800,290417740,11340,11350,11350,11340,98
|
|
20240402,151700,289306250,11340,11330,11340,11330,175
|
|
20240402,151600,287322640,11330,11260,11330,11260,45
|
|
20240402,151500,286813000,11330,11340,11340,11330,252
|
|
20240402,151400,283957830,11340,11340,11340,11340,0
|
|
20240402,151300,283957830,11340,11340,11340,11340,0
|
|
20240402,151200,283957830,11340,11340,11340,11340,446
|
|
20240402,151100,278900190,11340,11340,11340,11340,326
|
|
20240402,151000,275203350,11350,11350,11350,11350,1
|
|
20240402,150900,275192000,11340,11340,11340,11340,430
|
|
20240402,150800,270315800,11340,11340,11340,11340,0
|
|
20240402,150700,270315800,11340,11340,11340,11340,18
|
|
20240402,150600,270111680,11340,11350,11350,11340,1034
|
|
20240402,150500,258386060,11350,11350,11350,11350,81
|
|
20240402,150400,257466710,11320,11290,11320,11280,685
|
|
20240402,150300,249724650,11290,11280,11290,11280,95
|
|
20240402,150200,248652750,11270,11270,11270,11270,272
|
|
20240402,150100,245587310,11270,11220,11270,11220,427
|
|
20240402,150000,240776020,11220,11220,11220,11220,0
|
|
20240402,145900,240776020,11220,11220,11280,11220,52
|
|
20240402,145800,240190900,11220,11280,11280,11220,10
|
|
20240402,145700,240078400,11230,11280,11280,11230,855
|
|
20240402,145600,230434300,11230,11230,11230,11230,12
|
|
20240402,145500,230299540,11230,11230,11230,11230,7
|
|
20240402,145400,230220930,11230,11220,11280,11220,376
|
|
20240402,145300,225980790,11220,11230,11230,11220,104
|
|
20240402,145200,224813270,11230,11220,11230,11220,33
|
|
20240402,145100,224442880,11220,11220,11220,11220,8
|
|
20240402,145000,224353120,11220,11210,11220,11210,228
|
|
20240402,144900,221795010,11210,11200,11210,11200,19
|
|
20240402,144800,221582190,11180,11180,11180,11180,9
|
|
20240402,144700,221481570,11180,11180,11180,11180,75
|
|
20240402,144600,220643070,11180,11230,11230,11170,146
|
|
20240402,144500,219010380,11170,11170,11170,11170,128
|
|
20240402,144400,217580620,11170,11170,11180,11170,149
|
|
20240402,144300,215916260,11180,11170,11180,11170,5
|
|
20240402,144200,215860380,11170,11170,11180,11170,23
|
|
20240402,144100,215603460,11170,11180,11180,11170,16
|
|
20240402,144000,215424640,11200,11180,11200,11170,506
|
|
20240402,143900,209771940,11180,11200,11200,11180,1262
|
|
20240402,143800,195653150,11200,11200,11200,11200,10
|
|
20240402,143700,195541150,11200,11200,11200,11200,20
|
|
20240402,143600,195317150,11200,11210,11210,11200,17
|
|
20240402,143500,195126640,11200,11200,11200,11200,11
|
|
20240402,143400,195003440,11200,11200,11200,11200,20
|
|
20240402,143300,194779440,11200,11200,11200,11200,10
|
|
20240402,143200,194667440,11200,11200,11210,11200,25
|
|
20240402,143100,194387400,11200,11200,11200,11200,130
|
|
20240402,143000,192931400,11200,11200,11210,11200,9
|
|
20240402,142900,192830580,11200,11200,11210,11200,24
|
|
20240402,142800,192561770,11200,11200,11200,11200,7
|
|
20240402,142700,192483370,11200,11210,11210,11200,17
|
|
20240402,142600,192292860,11210,11200,11260,11200,41
|
|
20240402,142500,191831820,11200,11200,11200,11200,61
|
|
20240402,142400,191148620,11200,11200,11200,11200,7
|
|
20240402,142300,191070220,11200,11200,11200,11200,11
|
|
20240402,142200,190947020,11200,11200,11260,11200,21
|
|
20240402,142100,190711760,11200,11200,11200,11200,7
|
|
20240402,142000,190633360,11200,11210,11210,11200,144
|
|
20240402,141900,189020420,11210,11230,11280,11210,413
|
|
20240402,141800,184390020,11210,11210,11210,11210,6
|
|
20240402,141700,184322760,11230,11220,11230,11210,152
|
|
20240402,141600,182617490,11230,11220,11230,11220,14
|
|
20240402,141500,182460310,11230,11230,11230,11230,18
|
|
20240402,141400,182258170,11230,11230,11230,11230,8
|
|
20240402,141300,182168330,11230,11230,11230,11230,9
|
|
20240402,141200,182067260,11230,11230,11230,11230,19
|
|
20240402,141100,181853890,11230,11230,11230,11230,8
|
|
20240402,141000,181764050,11230,11240,11250,11230,158
|
|
20240402,140900,179989450,11240,11240,11240,11240,128
|
|
20240402,140800,178550730,11250,11250,11250,11250,4
|
|
20240402,140700,178505730,11250,11260,11260,11250,7
|
|
20240402,140600,178426970,11270,11270,11270,11270,0
|
|
20240402,140500,178426970,11270,11270,11270,11270,0
|
|
20240402,140400,178426970,11270,11270,11270,11270,50
|
|
20240402,140300,177863470,11270,11270,11270,11270,0
|
|
20240402,140200,177863470,11270,11270,11270,11270,0
|
|
20240402,140100,177863470,11270,11270,11270,11270,1
|
|
20240402,140000,177852200,11270,11260,11270,11260,10
|
|
20240402,135900,177739540,11260,11260,11260,11260,1
|
|
20240402,135800,177728280,11260,11260,11260,11260,45
|
|
20240402,135700,177221580,11270,11270,11270,11270,30
|
|
20240402,135600,176883480,11270,11270,11270,11270,5
|
|
20240402,135500,176827130,11270,11270,11270,11270,0
|
|
20240402,135400,176827130,11270,11270,11270,11270,0
|
|
20240402,135300,176827130,11270,11270,11270,11270,0
|
|
20240402,135200,176827130,11270,11270,11270,11270,0
|
|
20240402,135100,176827130,11270,11270,11270,11270,2
|
|
20240402,135000,176804590,11270,11280,11280,11270,102
|
|
20240402,134900,175654940,11240,11240,11240,11240,0
|
|
20240402,134800,175654940,11240,11240,11240,11240,0
|
|
20240402,134700,175654940,11240,11240,11240,11240,5
|
|
20240402,134600,175598740,11240,11240,11240,11240,0
|
|
20240402,134500,175598740,11240,11240,11240,11240,0
|
|
20240402,134400,175598740,11240,11240,11240,11240,0
|
|
20240402,134300,175598740,11240,11250,11250,11240,305
|
|
20240402,134200,172168450,11280,11280,11280,11280,11
|
|
20240402,134100,172044370,11280,11280,11280,11280,0
|
|
20240402,134000,172044370,11280,11280,11280,11280,11
|
|
20240402,133900,171920290,11280,11280,11280,11280,0
|
|
20240402,133800,171920290,11280,11280,11280,11280,0
|
|
20240402,133700,171920290,11280,11280,11280,11280,0
|
|
20240402,133600,171920290,11280,11280,11280,11280,0
|
|
20240402,133500,171920290,11280,11280,11280,11280,0
|
|
20240402,133400,171920290,11280,11280,11280,11280,0
|
|
20240402,133300,171920290,11280,11280,11280,11280,0
|
|
20240402,133200,171920290,11280,11280,11280,11280,0
|
|
20240402,133100,171920290,11280,11280,11280,11280,0
|
|
20240402,133000,171920290,11280,11280,11280,11280,8
|
|
20240402,132900,171830050,11280,11280,11280,11280,0
|
|
20240402,132800,171830050,11280,11280,11280,11280,0
|
|
20240402,132700,171830050,11280,11280,11280,11280,0
|
|
20240402,132600,171830050,11280,11280,11280,11280,0
|
|
20240402,132500,171830050,11280,11250,11280,11250,600
|
|
20240402,132400,165068050,11250,11250,11250,11250,0
|
|
20240402,132300,165068050,11250,11250,11250,11250,0
|
|
20240402,132200,165068050,11250,11250,11250,11250,0
|
|
20240402,132100,165068050,11250,11250,11250,11250,0
|
|
20240402,132000,165068050,11250,11250,11250,11250,11
|
|
20240402,131900,164944300,11220,11220,11220,11220,0
|
|
20240402,131800,164944300,11220,11220,11220,11220,200
|
|
20240402,131700,162700300,11210,11210,11210,11210,0
|
|
20240402,131600,162700300,11210,11210,11210,11200,590
|
|
20240402,131500,156089680,11220,11230,11230,11220,259
|
|
20240402,131400,153182190,11250,11250,11250,11250,0
|
|
20240402,131300,153182190,11250,11250,11250,11250,0
|
|
20240402,131200,153182190,11250,11250,11250,11250,0
|
|
20240402,131100,153182190,11250,11230,11250,11230,8
|
|
20240402,131000,153092270,11250,11250,11250,11250,11
|
|
20240402,130900,152968520,11240,11240,11240,11240,14
|
|
20240402,130800,152811160,11240,11240,11240,11240,0
|
|
20240402,130700,152811160,11240,11240,11240,11240,11
|
|
20240402,130600,152687520,11240,11240,11240,11240,0
|
|
20240402,130500,152687520,11240,11240,11240,11240,0
|
|
20240402,130400,152687520,11240,11240,11240,11240,0
|
|
20240402,130300,152687520,11240,11240,11240,11240,0
|
|
20240402,130200,152687520,11240,11240,11240,11240,0
|
|
20240402,130100,152687520,11240,11240,11240,11240,0
|
|
20240402,130000,152687520,11240,11260,11270,11240,145
|
|
20240402,125900,151057360,11270,11280,11280,11270,2
|
|
20240402,125800,151034810,11250,11250,11250,11250,1
|
|
20240402,125700,151023560,11250,11260,11260,11250,1163
|
|
20240402,125600,137933950,11270,11270,11270,11270,16
|
|
20240402,125500,137753630,11260,11260,11260,11260,0
|
|
20240402,125400,137753630,11260,11260,11260,11260,0
|
|
20240402,125300,137753630,11260,11260,11260,11260,1
|
|
20240402,125200,137742370,11270,11270,11270,11270,3
|
|
20240402,125100,137708560,11300,11300,11300,11300,5
|
|
20240402,125000,137652060,11300,11270,11300,11260,31
|
|
20240402,124900,137302510,11270,11270,11270,11270,0
|
|
20240402,124800,137302510,11270,11270,11270,11270,0
|
|
20240402,124700,137302510,11270,11270,11270,11270,0
|
|
20240402,124600,137302510,11270,11280,11280,11270,26
|
|
20240402,124500,137009330,11280,11280,11280,11280,0
|
|
20240402,124400,137009330,11280,11290,11290,11280,20
|
|
20240402,124300,136783630,11300,11300,11300,11300,0
|
|
20240402,124200,136783630,11300,11300,11300,11300,0
|
|
20240402,124100,136783630,11300,11300,11300,11300,0
|
|
20240402,124000,136783630,11300,11300,11300,11300,10
|
|
20240402,123900,136670630,11270,11270,11270,11270,54
|
|
20240402,123800,136062050,11270,11270,11270,11270,38
|
|
20240402,123700,135633790,11300,11300,11300,11300,8
|
|
20240402,123600,135543390,11300,11300,11300,11300,0
|
|
20240402,123500,135543390,11300,11300,11300,11300,0
|
|
20240402,123400,135543390,11300,11300,11300,11300,0
|
|
20240402,123300,135543390,11300,11300,11300,11300,0
|
|
20240402,123200,135543390,11300,11300,11300,11300,0
|
|
20240402,123100,135543390,11300,11300,11300,11300,0
|
|
20240402,123000,135543390,11300,11300,11300,11300,10
|
|
20240402,122900,135430390,11260,11260,11260,11260,1
|
|
20240402,122800,135419130,11300,11300,11300,11300,0
|
|
20240402,122700,135419130,11300,11300,11300,11300,0
|
|
20240402,122600,135419130,11300,11300,11300,11300,0
|
|
20240402,122500,135419130,11300,11300,11300,11300,47
|
|
20240402,122400,134888030,11300,11300,11300,11300,1501
|
|
20240402,122300,117926730,11300,11300,11300,11300,0
|
|
20240402,122200,117926730,11300,11300,11300,11300,0
|
|
20240402,122100,117926730,11300,11300,11300,11300,0
|
|
20240402,122000,117926730,11300,11300,11300,11300,11
|
|
20240402,121900,117802430,11260,11280,11280,11260,80
|
|
20240402,121800,116901110,11300,11300,11300,11300,0
|
|
20240402,121700,116901110,11300,11300,11300,11300,0
|
|
20240402,121600,116901110,11300,11300,11300,11300,1
|
|
20240402,121500,116889810,11290,11290,11290,11290,0
|
|
20240402,121400,116889810,11290,11290,11290,11290,0
|
|
20240402,121300,116889810,11290,11290,11290,11290,0
|
|
20240402,121200,116889810,11290,11280,11290,11280,67
|
|
20240402,121100,116133950,11300,11300,11300,11300,0
|
|
20240402,121000,116133950,11300,11300,11300,11300,80
|
|
20240402,120900,115229950,11290,11290,11290,11290,0
|
|
20240402,120800,115229950,11290,11290,11290,11290,1
|
|
20240402,120700,115218660,11290,11290,11290,11290,1
|
|
20240402,120600,115207370,11290,11290,11290,11290,0
|
|
20240402,120500,115207370,11290,11290,11290,11290,1
|
|
20240402,120400,115196080,11270,11270,11270,11270,30
|
|
20240402,120300,114857980,11270,11270,11270,11270,0
|
|
20240402,120200,114857980,11270,11270,11270,11270,100
|
|
20240402,120100,113730980,11270,11270,11270,11270,469
|
|
20240402,120000,108445350,11300,11300,11300,11300,11
|
|
20240402,115900,108321050,11280,11280,11280,11280,25
|
|
20240402,115800,108039050,11300,11300,11300,11300,0
|
|
20240402,115700,108039050,11300,11300,11300,11300,0
|
|
20240402,115600,108039050,11300,11300,11300,11300,0
|
|
20240402,115500,108039050,11300,11300,11300,11300,0
|
|
20240402,115400,108039050,11300,11300,11300,11300,0
|
|
20240402,115300,108039050,11300,11300,11300,11300,0
|
|
20240402,115200,108039050,11300,11300,11300,11300,0
|
|
20240402,115100,108039050,11300,11300,11300,11300,0
|
|
20240402,115000,108039050,11300,11300,11300,11300,10
|
|
20240402,114900,107926050,11300,11300,11300,11300,10
|
|
20240402,114800,107813050,11300,11300,11300,11300,0
|
|
20240402,114700,107813050,11300,11300,11300,11300,0
|
|
20240402,114600,107813050,11300,11300,11300,11300,0
|
|
20240402,114500,107813050,11300,11300,11300,11300,0
|
|
20240402,114400,107813050,11300,11300,11300,11300,0
|
|
20240402,114300,107813050,11300,11300,11300,11300,0
|
|
20240402,114200,107813050,11300,11300,11300,11300,0
|
|
20240402,114100,107813050,11300,11300,11300,11300,0
|
|
20240402,114000,107813050,11300,11270,11300,11270,23
|
|
20240402,113900,107553530,11270,11270,11270,11270,140
|
|
20240402,113800,105975730,11280,11280,11280,11280,70
|
|
20240402,113700,105186130,11290,11290,11290,11290,2
|
|
20240402,113600,105163550,11290,11290,11290,11290,0
|
|
20240402,113500,105163550,11290,11290,11290,11290,0
|
|
20240402,113400,105163550,11290,11290,11290,11290,0
|
|
20240402,113300,105163550,11290,11290,11290,11290,0
|
|
20240402,113200,105163550,11290,11290,11290,11290,0
|
|
20240402,113100,105163550,11290,11290,11290,11290,0
|
|
20240402,113000,105163550,11290,11280,11290,11280,21
|
|
20240402,112900,104926570,11280,11280,11280,11280,0
|
|
20240402,112800,104926570,11280,11280,11280,11280,0
|
|
20240402,112700,104926570,11280,11270,11280,11270,23
|
|
20240402,112600,104667260,11280,11280,11280,11280,0
|
|
20240402,112500,104667260,11280,11280,11280,11280,197
|
|
20240402,112400,102445100,11290,11290,11290,11290,0
|
|
20240402,112300,102445100,11290,11290,11290,11290,0
|
|
20240402,112200,102445100,11290,11290,11290,11290,0
|
|
20240402,112100,102445100,11290,11290,11290,11290,0
|
|
20240402,112000,102445100,11290,11270,11290,11270,62
|
|
20240402,111900,101745330,11270,11270,11270,11270,0
|
|
20240402,111800,101745330,11270,11280,11280,11270,45
|
|
20240402,111700,101237780,11280,11270,11280,11270,2
|
|
20240402,111600,101215230,11270,11270,11270,11270,0
|
|
20240402,111500,101215230,11270,11270,11270,11270,161
|
|
20240402,111400,99400760,11270,11270,11270,11270,0
|
|
20240402,111300,99400760,11270,11270,11270,11270,0
|
|
20240402,111200,99400760,11270,11270,11270,11270,0
|
|
20240402,111100,99400760,11270,11270,11270,11270,2
|
|
20240402,111000,99378220,11270,11270,11270,11260,91
|
|
20240402,110900,98353160,11270,11290,11290,11270,150
|
|
20240402,110800,96661690,11300,11300,11300,11300,11
|
|
20240402,110700,96537390,11300,11300,11300,11300,0
|
|
20240402,110600,96537390,11300,11300,11300,11300,64
|
|
20240402,110500,95814190,11310,11310,11310,11310,0
|
|
20240402,110400,95814190,11310,11310,11310,11310,19
|
|
20240402,110300,95599300,11320,11320,11320,11320,0
|
|
20240402,110200,95599300,11320,11320,11320,11320,50
|
|
20240402,110100,95033300,11320,11320,11320,11320,1
|
|
20240402,110000,95021980,11320,11320,11320,11320,31
|
|
20240402,105900,94671060,11320,11320,11320,11320,414
|
|
20240402,105800,89984580,11310,11310,11310,11310,40
|
|
20240402,105700,89532180,11310,11310,11310,11310,30
|
|
20240402,105600,89192880,11310,11310,11310,11310,20
|
|
20240402,105500,88966680,11310,11270,11310,11270,28
|
|
20240402,105400,88650070,11310,11310,11310,11310,1
|
|
20240402,105300,88638760,11310,11310,11310,11310,0
|
|
20240402,105200,88638760,11310,11310,11310,11310,0
|
|
20240402,105100,88638760,11310,11310,11310,11310,9
|
|
20240402,105000,88536970,11310,11310,11310,11310,10
|
|
20240402,104900,88423870,11310,11310,11310,11310,0
|
|
20240402,104800,88423870,11310,11310,11310,11310,0
|
|
20240402,104700,88423870,11310,11310,11310,11310,100
|
|
20240402,104600,87292870,11260,11260,11260,11260,0
|
|
20240402,104500,87292870,11260,11260,11260,11260,0
|
|
20240402,104400,87292870,11260,11260,11260,11260,0
|
|
20240402,104300,87292870,11260,11260,11260,11260,0
|
|
20240402,104200,87292870,11260,11260,11260,11260,0
|
|
20240402,104100,87292870,11260,11260,11260,11260,2
|
|
20240402,104000,87270350,11260,11260,11310,11260,362
|
|
20240402,103900,83193680,11260,11260,11260,11260,0
|
|
20240402,103800,83193680,11260,11270,11270,11260,149
|
|
20240402,103700,81514470,11260,11260,11260,11260,0
|
|
20240402,103600,81514470,11260,11260,11260,11260,0
|
|
20240402,103500,81514470,11260,11270,11270,11260,49
|
|
20240402,103400,80962680,11270,11270,11270,11270,0
|
|
20240402,103300,80962680,11270,11270,11270,11270,115
|
|
20240402,103200,79666630,11280,11280,11280,11280,0
|
|
20240402,103100,79666630,11280,11280,11280,11280,8
|
|
20240402,103000,79576390,11290,11320,11320,11280,347
|
|
20240402,102900,75657860,11300,11330,11330,11300,1313
|
|
20240402,102800,60812810,11330,11330,11330,11330,5
|
|
20240402,102700,60756160,11310,11310,11310,11310,0
|
|
20240402,102600,60756160,11310,11310,11310,11310,0
|
|
20240402,102500,60756160,11310,11310,11310,11310,0
|
|
20240402,102400,60756160,11310,11310,11310,11310,0
|
|
20240402,102300,60756160,11310,11310,11310,11310,2
|
|
20240402,102200,60733540,11320,11320,11320,11320,0
|
|
20240402,102100,60733540,11320,11320,11320,11320,76
|
|
20240402,102000,59873220,11320,11320,11340,11320,55
|
|
20240402,101900,59250420,11310,11340,11340,11310,793
|
|
20240402,101800,50269510,11350,11350,11350,11350,0
|
|
20240402,101700,50269510,11350,11350,11350,11350,0
|
|
20240402,101600,50269510,11350,11370,11370,11350,581
|
|
20240402,101500,43673970,11400,11400,11400,11400,0
|
|
20240402,101400,43673970,11400,11400,11400,11400,0
|
|
20240402,101300,43673970,11400,11400,11400,11400,5
|
|
20240402,101200,43616970,11430,11430,11430,11430,0
|
|
20240402,101100,43616970,11430,11430,11430,11430,0
|
|
20240402,101000,43616970,11430,11430,11430,11430,27
|
|
20240402,100900,43308360,11380,11380,11380,11380,1
|
|
20240402,100800,43296980,11370,11380,11380,11370,3
|
|
20240402,100700,43262850,11400,11390,11400,11390,2
|
|
20240402,100600,43240060,11420,11420,11420,11420,9
|
|
20240402,100500,43137280,11420,11420,11420,11420,0
|
|
20240402,100400,43137280,11420,11410,11430,11360,173
|
|
20240402,100300,41170480,11440,11440,11440,11440,0
|
|
20240402,100200,41170480,11440,11440,11440,11440,0
|
|
20240402,100100,41170480,11440,11440,11440,11440,0
|
|
20240402,100000,41170480,11440,11380,11440,11380,13
|
|
20240402,095900,41021980,11400,11410,11410,11390,5
|
|
20240402,095800,40964970,11440,11440,11440,11440,2
|
|
20240402,095700,40942090,11440,11380,11440,11380,5
|
|
20240402,095600,40885130,11380,11380,11380,11380,3
|
|
20240402,095500,40850990,11380,11380,11380,11380,0
|
|
20240402,095400,40850990,11380,11380,11380,11380,6
|
|
20240402,095300,40782710,11380,11380,11380,11380,73
|
|
20240402,095200,39951970,11380,11360,11380,11360,2
|
|
20240402,095100,39929230,11380,11380,11380,11380,0
|
|
20240402,095000,39929230,11380,11380,11380,11380,10
|
|
20240402,094900,39815430,11330,11330,11330,11330,0
|
|
20240402,094800,39815430,11330,11330,11330,11330,0
|
|
20240402,094700,39815430,11330,11330,11330,11330,0
|
|
20240402,094600,39815430,11330,11330,11330,11330,0
|
|
20240402,094500,39815430,11330,11330,11330,11330,0
|
|
20240402,094400,39815430,11330,11330,11330,11330,0
|
|
20240402,094300,39815430,11330,11330,11330,11330,0
|
|
20240402,094200,39815430,11330,11380,11380,11330,574
|
|
20240402,094100,33301070,11380,11380,11380,11380,29
|
|
20240402,094000,32971050,11450,11450,11450,11450,11
|
|
20240402,093900,32845100,11450,11450,11450,11450,0
|
|
20240402,093800,32845100,11450,11450,11450,11450,0
|
|
20240402,093700,32845100,11450,11450,11450,11450,1
|
|
20240402,093600,32833650,11390,11400,11400,11390,72
|
|
20240402,093500,32013300,11450,11450,11450,11450,1
|
|
20240402,093400,32001850,11450,11450,11450,11450,10
|
|
20240402,093300,31887350,11480,11480,11480,11480,0
|
|
20240402,093200,31887350,11480,11480,11480,11480,0
|
|
20240402,093100,31887350,11480,11480,11480,11480,0
|
|
20240402,093000,31887350,11480,11480,11480,11480,10
|
|
20240402,092900,31772550,11470,11470,11470,11470,3
|
|
20240402,092800,31738140,11470,11470,11470,11470,1
|
|
20240402,092700,31726670,11430,11430,11430,11430,35
|
|
20240402,092600,31326620,11430,11440,11440,11430,45
|
|
20240402,092500,30812170,11450,11450,11450,11450,5
|
|
20240402,092400,30754920,11480,11480,11480,11480,0
|
|
20240402,092300,30754920,11480,11480,11480,11480,0
|
|
20240402,092200,30754920,11480,11480,11480,11480,0
|
|
20240402,092100,30754920,11480,11360,11480,11360,52
|
|
20240402,092000,30164080,11380,11380,11380,11380,13
|
|
20240402,091900,30016140,11360,11360,11360,11360,58
|
|
20240402,091800,29357260,11360,11360,11360,11360,0
|
|
20240402,091700,29357260,11360,11360,11360,11360,40
|
|
20240402,091600,28902860,11350,11350,11350,11350,30
|
|
20240402,091500,28562360,11350,11360,11360,11350,60
|
|
20240402,091400,27881260,11350,11370,11370,11350,269
|
|
20240402,091300,24824550,11380,11400,11400,11380,494
|
|
20240402,091200,19197120,11400,11400,11400,11400,0
|
|
20240402,091100,19197120,11400,11400,11400,11400,0
|
|
20240402,091000,19197120,11400,11430,11430,11400,31
|
|
20240402,090900,18843040,11430,11430,11430,11430,22
|
|
20240402,090800,18591580,11410,11410,11410,11410,15
|
|
20240402,090700,18420430,11410,11450,11450,11400,438
|
|
20240402,090600,13421030,11450,11480,11480,11450,112
|
|
20240402,090500,12138290,11480,11510,11510,11480,252
|
|
20240402,090400,9242710,11510,11520,11520,11510,6
|
|
20240402,090300,9173620,11520,11520,11520,11510,8
|
|
20240402,090200,9081470,11520,11530,11530,11520,175
|
|
20240402,090100,7063770,11530,11530,11530,11530,2
|
|
20240402,090000,7040710,11530,11510,11530,11490,612
|