691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,202800,190464020,10700,10700,10700,10700,1119
|
|
20240419,202700,190464020,10700,10700,10700,10700,0
|
|
20240419,202600,190464020,10700,10700,10700,10700,0
|
|
20240419,202500,190464020,10700,10700,10700,10700,0
|
|
20240419,202400,190464020,10700,10700,10700,10700,0
|
|
20240419,202300,190464020,10700,10700,10700,10700,0
|
|
20240419,202200,190464020,10700,10700,10700,10700,0
|
|
20240419,202100,190464020,10700,10700,10700,10700,0
|
|
20240419,202000,190464020,10700,10700,10700,10700,0
|
|
20240419,201900,190464020,10700,10700,10700,10700,0
|
|
20240419,201800,190464020,10700,10700,10700,10700,0
|
|
20240419,201700,190464020,10700,10700,10700,10700,0
|
|
20240419,201600,190464020,10700,10700,10700,10700,0
|
|
20240419,201500,190464020,10700,10700,10700,10700,0
|
|
20240419,201400,190464020,10700,10700,10700,10700,0
|
|
20240419,201300,190464020,10700,10700,10700,10700,0
|
|
20240419,201200,190464020,10700,10700,10700,10700,0
|
|
20240419,201100,190464020,10700,10700,10700,10700,0
|
|
20240419,201000,190464020,10700,10700,10700,10700,0
|
|
20240419,200900,190464020,10700,10700,10700,10700,0
|
|
20240419,200800,190464020,10700,10700,10700,10700,0
|
|
20240419,200700,190464020,10700,10700,10700,10700,0
|
|
20240419,200600,190464020,10700,10700,10700,10700,0
|
|
20240419,200500,190464020,10700,10700,10700,10700,0
|
|
20240419,200400,190464020,10700,10700,10700,10700,0
|
|
20240419,200300,190464020,10700,10700,10700,10700,0
|
|
20240419,200200,190464020,10700,10700,10700,10700,0
|
|
20240419,200100,190464020,10700,10700,10700,10700,0
|
|
20240419,200000,190464020,10700,10700,10700,10700,0
|
|
20240419,195900,190464020,10700,10700,10700,10700,0
|
|
20240419,195800,190464020,10700,10700,10700,10700,1119
|
|
20240419,195700,190464020,10700,10700,10700,10700,0
|
|
20240419,195600,190464020,10700,10700,10700,10700,0
|
|
20240419,195500,190464020,10700,10700,10700,10700,0
|
|
20240419,195400,190464020,10700,10700,10700,10700,0
|
|
20240419,195300,190464020,10700,10700,10700,10700,0
|
|
20240419,195200,190464020,10700,10700,10700,10700,0
|
|
20240419,195100,190464020,10700,10700,10700,10700,0
|
|
20240419,195000,190464020,10700,10700,10700,10700,0
|
|
20240419,194900,190464020,10700,10700,10700,10700,0
|
|
20240419,194800,190464020,10700,10700,10700,10700,0
|
|
20240419,194700,190464020,10700,10700,10700,10700,0
|
|
20240419,194600,190464020,10700,10700,10700,10700,0
|
|
20240419,194500,190464020,10700,10700,10700,10700,0
|
|
20240419,194400,190464020,10700,10700,10700,10700,0
|
|
20240419,194300,190464020,10700,10700,10700,10700,0
|
|
20240419,194200,190464020,10700,10700,10700,10700,0
|
|
20240419,194100,190464020,10700,10700,10700,10700,0
|
|
20240419,194000,190464020,10700,10700,10700,10700,0
|
|
20240419,193900,190464020,10700,10700,10700,10700,0
|
|
20240419,193800,190464020,10700,10700,10700,10700,0
|
|
20240419,193700,190464020,10700,10700,10700,10700,0
|
|
20240419,193600,190464020,10700,10700,10700,10700,0
|
|
20240419,193500,190464020,10700,10700,10700,10700,0
|
|
20240419,193400,190464020,10700,10700,10700,10700,0
|
|
20240419,193300,190464020,10700,10700,10700,10700,0
|
|
20240419,193200,190464020,10700,10700,10700,10700,0
|
|
20240419,193100,190464020,10700,10700,10700,10700,0
|
|
20240419,193000,190464020,10700,10700,10700,10700,0
|
|
20240419,192900,190464020,10700,10700,10700,10700,0
|
|
20240419,192800,190464020,10700,10700,10700,10700,1119
|
|
20240419,192700,190464020,10700,10700,10700,10700,0
|
|
20240419,192600,190464020,10700,10700,10700,10700,0
|
|
20240419,192500,190464020,10700,10700,10700,10700,0
|
|
20240419,192400,190464020,10700,10700,10700,10700,0
|
|
20240419,192300,190464020,10700,10700,10700,10700,0
|
|
20240419,192200,190464020,10700,10700,10700,10700,0
|
|
20240419,192100,190464020,10700,10700,10700,10700,0
|
|
20240419,192000,190464020,10700,10700,10700,10700,0
|
|
20240419,191900,190464020,10700,10700,10700,10700,0
|
|
20240419,191800,190464020,10700,10700,10700,10700,0
|
|
20240419,191700,190464020,10700,10700,10700,10700,0
|
|
20240419,191600,190464020,10700,10700,10700,10700,0
|
|
20240419,191500,190464020,10700,10700,10700,10700,0
|
|
20240419,191400,190464020,10700,10700,10700,10700,0
|
|
20240419,191300,190464020,10700,10700,10700,10700,0
|
|
20240419,191200,190464020,10700,10700,10700,10700,0
|
|
20240419,191100,190464020,10700,10700,10700,10700,0
|
|
20240419,191000,190464020,10700,10700,10700,10700,0
|
|
20240419,190900,190464020,10700,10700,10700,10700,0
|
|
20240419,190800,190464020,10700,10700,10700,10700,0
|
|
20240419,190700,190464020,10700,10700,10700,10700,0
|
|
20240419,190600,190464020,10700,10700,10700,10700,0
|
|
20240419,190500,190464020,10700,10700,10700,10700,0
|
|
20240419,190400,190464020,10700,10700,10700,10700,0
|
|
20240419,190300,190464020,10700,10700,10700,10700,0
|
|
20240419,190200,190464020,10700,10700,10700,10700,0
|
|
20240419,190100,190464020,10700,10700,10700,10700,0
|
|
20240419,190000,190464020,10700,10700,10700,10700,0
|
|
20240419,185900,190464020,10700,10700,10700,10700,0
|
|
20240419,185800,190464020,10700,10700,10700,10700,1119
|
|
20240419,185700,190464020,10700,10700,10700,10700,0
|
|
20240419,185600,190464020,10700,10700,10700,10700,0
|
|
20240419,185500,190464020,10700,10700,10700,10700,0
|
|
20240419,185400,190464020,10700,10700,10700,10700,0
|
|
20240419,185300,190464020,10700,10700,10700,10700,0
|
|
20240419,185200,190464020,10700,10700,10700,10700,0
|
|
20240419,185100,190464020,10700,10700,10700,10700,0
|
|
20240419,185000,190464020,10700,10700,10700,10700,0
|
|
20240419,184900,190464020,10700,10700,10700,10700,0
|
|
20240419,184800,190464020,10700,10700,10700,10700,0
|
|
20240419,184700,190464020,10700,10700,10700,10700,0
|
|
20240419,184600,190464020,10700,10700,10700,10700,0
|
|
20240419,184500,190464020,10700,10700,10700,10700,0
|
|
20240419,184400,190464020,10700,10700,10700,10700,0
|
|
20240419,184300,190464020,10700,10700,10700,10700,0
|
|
20240419,184200,190464020,10700,10700,10700,10700,0
|
|
20240419,184100,190464020,10700,10700,10700,10700,0
|
|
20240419,184000,190464020,10700,10700,10700,10700,0
|
|
20240419,183900,190464020,10700,10700,10700,10700,0
|
|
20240419,183800,190464020,10700,10700,10700,10700,0
|
|
20240419,183700,190464020,10700,10700,10700,10700,0
|
|
20240419,183600,190464020,10700,10700,10700,10700,0
|
|
20240419,183500,190464020,10700,10700,10700,10700,0
|
|
20240419,183400,190464020,10700,10700,10700,10700,0
|
|
20240419,183300,190464020,10700,10700,10700,10700,0
|
|
20240419,183200,190464020,10700,10700,10700,10700,0
|
|
20240419,183100,190464020,10700,10700,10700,10700,0
|
|
20240419,183000,190464020,10700,10700,10700,10700,0
|
|
20240419,182900,190464020,10700,10700,10700,10700,0
|
|
20240419,182800,190464020,10700,10700,10700,10700,1119
|
|
20240419,182700,190464020,10700,10700,10700,10700,0
|
|
20240419,182600,190464020,10700,10700,10700,10700,0
|
|
20240419,182500,190464020,10700,10700,10700,10700,0
|
|
20240419,182400,190464020,10700,10700,10700,10700,0
|
|
20240419,182300,190464020,10700,10700,10700,10700,0
|
|
20240419,182200,190464020,10700,10700,10700,10700,0
|
|
20240419,182100,190464020,10700,10700,10700,10700,0
|
|
20240419,182000,190464020,10700,10700,10700,10700,0
|
|
20240419,181900,190464020,10700,10700,10700,10700,0
|
|
20240419,181800,190464020,10700,10700,10700,10700,0
|
|
20240419,181700,190464020,10700,10700,10700,10700,0
|
|
20240419,181600,190464020,10700,10700,10700,10700,0
|
|
20240419,181500,190464020,10700,10700,10700,10700,0
|
|
20240419,181400,190464020,10700,10700,10700,10700,0
|
|
20240419,181300,190464020,10700,10700,10700,10700,0
|
|
20240419,181200,190464020,10700,10700,10700,10700,0
|
|
20240419,181100,190464020,10700,10700,10700,10700,0
|
|
20240419,181000,190464020,10700,10700,10700,10700,0
|
|
20240419,180900,190464020,10700,10700,10700,10700,0
|
|
20240419,180800,190464020,10700,10700,10700,10700,0
|
|
20240419,180700,190464020,10700,10700,10700,10700,0
|
|
20240419,180600,190464020,10700,10700,10700,10700,0
|
|
20240419,180500,190464020,10700,10700,10700,10700,0
|
|
20240419,180400,190464020,10700,10700,10700,10700,0
|
|
20240419,180300,190464020,10700,10700,10700,10700,0
|
|
20240419,180200,190464020,10700,10700,10700,10700,0
|
|
20240419,180100,190464020,10700,10700,10700,10700,0
|
|
20240419,180000,190464020,10700,10700,10700,10700,0
|
|
20240419,175900,190464020,10700,10700,10700,10700,0
|
|
20240419,175800,190464020,10700,10700,10700,10700,1119
|
|
20240419,175700,190464020,10700,10700,10700,10700,0
|
|
20240419,175600,190464020,10700,10700,10700,10700,0
|
|
20240419,175500,190464020,10700,10700,10700,10700,0
|
|
20240419,175400,190464020,10700,10700,10700,10700,0
|
|
20240419,175300,190464020,10700,10700,10700,10700,0
|
|
20240419,175200,190464020,10700,10700,10700,10700,0
|
|
20240419,175100,190464020,10700,10700,10700,10700,0
|
|
20240419,175000,190464020,10700,10700,10700,10700,0
|
|
20240419,174900,190464020,10700,10700,10700,10700,0
|
|
20240419,174800,190464020,10700,10700,10700,10700,0
|
|
20240419,174700,190464020,10700,10700,10700,10700,0
|
|
20240419,174600,190464020,10700,10700,10700,10700,0
|
|
20240419,174500,190464020,10700,10700,10700,10700,0
|
|
20240419,174400,190464020,10700,10700,10700,10700,0
|
|
20240419,174300,190464020,10700,10700,10700,10700,0
|
|
20240419,174200,190464020,10700,10700,10700,10700,0
|
|
20240419,174100,190464020,10700,10700,10700,10700,0
|
|
20240419,174000,190464020,10700,10700,10700,10700,0
|
|
20240419,173900,190464020,10700,10700,10700,10700,0
|
|
20240419,173800,190464020,10700,10700,10700,10700,0
|
|
20240419,173700,190464020,10700,10700,10700,10700,0
|
|
20240419,173600,190464020,10700,10700,10700,10700,0
|
|
20240419,173500,190464020,10700,10700,10700,10700,0
|
|
20240419,173400,190464020,10700,10700,10700,10700,0
|
|
20240419,173300,190464020,10700,10700,10700,10700,0
|
|
20240419,173200,190464020,10700,10700,10700,10700,0
|
|
20240419,173100,190464020,10700,10700,10700,10700,0
|
|
20240419,173000,190464020,10700,10700,10700,10700,0
|
|
20240419,172900,190464020,10700,10700,10700,10700,0
|
|
20240419,172800,190464020,10700,10700,10700,10700,1119
|
|
20240419,172700,190464020,10700,10700,10700,10700,0
|
|
20240419,172600,190464020,10700,10700,10700,10700,0
|
|
20240419,172500,190464020,10700,10700,10700,10700,0
|
|
20240419,172400,190464020,10700,10700,10700,10700,0
|
|
20240419,172300,190464020,10700,10700,10700,10700,0
|
|
20240419,172200,190464020,10700,10700,10700,10700,0
|
|
20240419,172100,190464020,10700,10700,10700,10700,0
|
|
20240419,172000,190464020,10700,10700,10700,10700,0
|
|
20240419,171900,190464020,10700,10700,10700,10700,0
|
|
20240419,171800,190464020,10700,10700,10700,10700,0
|
|
20240419,171700,190464020,10700,10700,10700,10700,0
|
|
20240419,171600,190464020,10700,10700,10700,10700,0
|
|
20240419,171500,190464020,10700,10700,10700,10700,0
|
|
20240419,171400,190464020,10700,10700,10700,10700,0
|
|
20240419,171300,190464020,10700,10700,10700,10700,0
|
|
20240419,171200,190464020,10700,10700,10700,10700,0
|
|
20240419,171100,190464020,10700,10700,10700,10700,0
|
|
20240419,171000,190464020,10700,10700,10700,10700,0
|
|
20240419,170900,190464020,10700,10700,10700,10700,0
|
|
20240419,170800,190464020,10700,10700,10700,10700,0
|
|
20240419,170700,190464020,10700,10700,10700,10700,0
|
|
20240419,170600,190464020,10700,10700,10700,10700,0
|
|
20240419,170500,190464020,10700,10700,10700,10700,0
|
|
20240419,170400,190464020,10700,10700,10700,10700,0
|
|
20240419,170300,190464020,10700,10700,10700,10700,0
|
|
20240419,170200,190464020,10700,10700,10700,10700,0
|
|
20240419,170100,190464020,10700,10700,10700,10700,0
|
|
20240419,170000,190464020,10700,10700,10700,10700,0
|
|
20240419,165900,190464020,10700,10700,10700,10700,0
|
|
20240419,165800,190464020,10700,10700,10700,10700,1119
|
|
20240419,165700,190464020,10700,10700,10700,10700,0
|
|
20240419,165600,190464020,10700,10700,10700,10700,0
|
|
20240419,165500,190464020,10700,10700,10700,10700,0
|
|
20240419,165400,190464020,10700,10700,10700,10700,0
|
|
20240419,165300,190464020,10700,10700,10700,10700,0
|
|
20240419,165200,190464020,10700,10700,10700,10700,0
|
|
20240419,165100,190464020,10700,10700,10700,10700,0
|
|
20240419,165000,190464020,10700,10700,10700,10700,0
|
|
20240419,164900,190464020,10700,10700,10700,10700,0
|
|
20240419,164800,190464020,10700,10700,10700,10700,0
|
|
20240419,164700,190464020,10700,10700,10700,10700,0
|
|
20240419,164600,190464020,10700,10700,10700,10700,0
|
|
20240419,164500,190464020,10700,10700,10700,10700,0
|
|
20240419,164400,190464020,10700,10700,10700,10700,0
|
|
20240419,164300,190464020,10700,10700,10700,10700,0
|
|
20240419,164200,190464020,10700,10700,10700,10700,0
|
|
20240419,164100,190464020,10700,10700,10700,10700,0
|
|
20240419,164000,190464020,10700,10700,10700,10700,0
|
|
20240419,163900,190464020,10700,10700,10700,10700,0
|
|
20240419,163800,190464020,10700,10700,10700,10700,0
|
|
20240419,163700,190464020,10700,10700,10700,10700,0
|
|
20240419,163600,190464020,10700,10700,10700,10700,0
|
|
20240419,163500,190464020,10700,10700,10700,10700,0
|
|
20240419,163400,190464020,10700,10700,10700,10700,0
|
|
20240419,163300,190464020,10700,10700,10700,10700,0
|
|
20240419,163200,190464020,10700,10700,10700,10700,0
|
|
20240419,163100,190464020,10700,10700,10700,10700,0
|
|
20240419,163000,190464020,10700,10700,10700,10700,0
|
|
20240419,162900,190464020,10700,10700,10700,10700,0
|
|
20240419,162800,190464020,10700,10700,10700,10700,1119
|
|
20240419,162700,190464020,10700,10700,10700,10700,0
|
|
20240419,162600,190464020,10700,10700,10700,10700,0
|
|
20240419,162500,190464020,10700,10700,10700,10700,0
|
|
20240419,162400,190464020,10700,10700,10700,10700,0
|
|
20240419,162300,190464020,10700,10700,10700,10700,0
|
|
20240419,162200,190464020,10700,10700,10700,10700,0
|
|
20240419,162100,190464020,10700,10700,10700,10700,0
|
|
20240419,162000,190464020,10700,10700,10700,10700,0
|
|
20240419,161900,190464020,10700,10700,10700,10700,0
|
|
20240419,161800,190464020,10700,10700,10700,10700,0
|
|
20240419,161700,190464020,10700,10700,10700,10700,0
|
|
20240419,161600,190464020,10700,10700,10700,10700,0
|
|
20240419,161500,190464020,10700,10700,10700,10700,0
|
|
20240419,161400,190464020,10700,10700,10700,10700,0
|
|
20240419,161300,190464020,10700,10700,10700,10700,0
|
|
20240419,161200,190464020,10700,10700,10700,10700,0
|
|
20240419,161100,190464020,10700,10700,10700,10700,0
|
|
20240419,161000,190464020,10700,10700,10700,10700,0
|
|
20240419,160900,190464020,10700,10700,10700,10700,0
|
|
20240419,160800,190464020,10700,10700,10700,10700,0
|
|
20240419,160700,190464020,10700,10700,10700,10700,0
|
|
20240419,160600,190464020,10700,10700,10700,10700,0
|
|
20240419,160500,190464020,10700,10700,10700,10700,0
|
|
20240419,160400,190464020,10700,10700,10700,10700,0
|
|
20240419,160300,190464020,10700,10700,10700,10700,0
|
|
20240419,160200,190464020,10700,10700,10700,10700,0
|
|
20240419,160100,190464020,10700,10700,10700,10700,0
|
|
20240419,160000,190464020,10700,10700,10700,10700,0
|
|
20240419,155900,190464020,10700,10700,10700,10700,0
|
|
20240419,155800,190464020,10700,10700,10700,10700,1119
|
|
20240419,155700,190464020,10700,10700,10700,10700,0
|
|
20240419,155600,190464020,10700,10700,10700,10700,0
|
|
20240419,155500,190464020,10700,10700,10700,10700,0
|
|
20240419,155400,190464020,10700,10700,10700,10700,0
|
|
20240419,155300,190464020,10700,10700,10700,10700,0
|
|
20240419,155200,190464020,10700,10700,10700,10700,0
|
|
20240419,155100,190464020,10700,10700,10700,10700,0
|
|
20240419,155000,190464020,10700,10700,10700,10700,0
|
|
20240419,154900,190464020,10700,10700,10700,10700,0
|
|
20240419,154800,190464020,10700,10700,10700,10700,0
|
|
20240419,154700,190464020,10700,10700,10700,10700,0
|
|
20240419,154600,190464020,10700,10700,10700,10700,0
|
|
20240419,154500,190464020,10700,10700,10700,10700,0
|
|
20240419,154400,190464020,10700,10700,10700,10700,0
|
|
20240419,154300,190464020,10700,10700,10700,10700,0
|
|
20240419,154200,190464020,10700,10700,10700,10700,0
|
|
20240419,154100,190464020,10700,10700,10700,10700,0
|
|
20240419,154000,190464020,10700,10700,10700,10700,0
|
|
20240419,153900,190464020,10700,10700,10700,10700,0
|
|
20240419,153800,190464020,10700,10700,10700,10700,0
|
|
20240419,153700,190464020,10700,10700,10700,10700,0
|
|
20240419,153600,190464020,10700,10700,10700,10700,0
|
|
20240419,153500,190464020,10700,10700,10700,10700,0
|
|
20240419,153400,190464020,10700,10700,10700,10700,0
|
|
20240419,153300,190464020,10700,10700,10700,10700,0
|
|
20240419,153200,190464020,10700,10700,10700,10700,0
|
|
20240419,153100,190464020,10700,10700,10700,10700,0
|
|
20240419,153000,190464020,10700,10700,10700,10700,1119
|
|
20240419,152900,178490720,10480,10480,10480,10480,0
|
|
20240419,152800,178490720,10480,10480,10480,10480,0
|
|
20240419,152700,178490720,10480,10480,10480,10480,0
|
|
20240419,152600,178490720,10480,10480,10480,10480,0
|
|
20240419,152500,178490720,10480,10480,10480,10480,0
|
|
20240419,152400,178490720,10480,10480,10480,10480,0
|
|
20240419,152300,178490720,10480,10480,10480,10480,0
|
|
20240419,152200,178490720,10480,10480,10480,10480,0
|
|
20240419,152100,178490720,10480,10480,10480,10480,0
|
|
20240419,152000,178490720,10480,10480,10480,10480,0
|
|
20240419,151900,178490720,10480,10480,10520,10480,57
|
|
20240419,151800,177893160,10520,10520,10520,10520,24
|
|
20240419,151700,177640680,10530,10530,10530,10530,0
|
|
20240419,151600,177640680,10530,10530,10530,10530,0
|
|
20240419,151500,177640680,10530,10490,10530,10480,15
|
|
20240419,151400,177483220,10480,10480,10480,10480,10
|
|
20240419,151300,177378420,10530,10480,10530,10480,15
|
|
20240419,151200,177220970,10520,10480,10520,10480,15
|
|
20240419,151100,177063570,10510,10470,10520,10470,17
|
|
20240419,151000,176885240,10480,10480,10480,10480,10
|
|
20240419,150900,176780440,10530,10470,10530,10470,96
|
|
20240419,150800,175773800,10470,10460,10470,10460,18
|
|
20240419,150700,175585440,10470,10470,10470,10470,2
|
|
20240419,150600,175564500,10460,10460,10460,10460,10
|
|
20240419,150500,175459900,10460,10460,10460,10460,10
|
|
20240419,150400,175355300,10490,10460,10490,10460,21
|
|
20240419,150300,175135430,10470,10460,10470,10460,11
|
|
20240419,150200,175020360,10470,10460,10470,10460,11
|
|
20240419,150100,174905290,10470,10470,10470,10470,6
|
|
20240419,150000,174842470,10490,10470,10490,10470,26
|
|
20240419,145900,174570230,10480,10470,10480,10470,57
|
|
20240419,145800,173973230,10480,10470,10480,10470,22
|
|
20240419,145700,173742790,10480,10470,10480,10470,11
|
|
20240419,145600,173627610,10470,10480,10480,10470,30
|
|
20240419,145500,173313450,10470,10470,10470,10470,1
|
|
20240419,145400,173302980,10490,10490,10490,10490,0
|
|
20240419,145300,173302980,10490,10480,10490,10470,40
|
|
20240419,145200,172883800,10480,10480,10480,10480,26
|
|
20240419,145100,172611320,10470,10470,10470,10470,0
|
|
20240419,145000,172611320,10470,10470,10470,10470,15
|
|
20240419,144900,172454270,10490,10480,10490,10480,31
|
|
20240419,144800,172129340,10490,10490,10490,10490,0
|
|
20240419,144700,172129340,10490,10490,10490,10490,20
|
|
20240419,144600,171919540,10540,10540,10540,10540,0
|
|
20240419,144500,171919540,10540,10540,10540,10540,0
|
|
20240419,144400,171919540,10540,10460,10540,10460,173
|
|
20240419,144300,170102880,10500,10500,10500,10500,20
|
|
20240419,144200,169892880,10500,10470,10500,10470,98
|
|
20240419,144100,168866310,10460,10460,10460,10460,15
|
|
20240419,144000,168709410,10480,10480,10480,10480,0
|
|
20240419,143900,168709410,10480,10480,10480,10480,0
|
|
20240419,143800,168709410,10480,10470,10480,10470,21
|
|
20240419,143700,168489470,10470,10470,10470,10470,0
|
|
20240419,143600,168489470,10470,10470,10470,10470,0
|
|
20240419,143500,168489470,10470,10470,10470,10470,15
|
|
20240419,143400,168332420,10460,10460,10460,10460,0
|
|
20240419,143300,168332420,10460,10460,10460,10460,0
|
|
20240419,143200,168332420,10460,10460,10460,10460,0
|
|
20240419,143100,168332420,10460,10470,10500,10460,165
|
|
20240419,143000,166603660,10470,10470,10470,10470,0
|
|
20240419,142900,166603660,10470,10470,10470,10470,0
|
|
20240419,142800,166603660,10470,10470,10470,10470,14
|
|
20240419,142700,166457080,10480,10470,10480,10470,37
|
|
20240419,142600,166069580,10470,10470,10470,10470,0
|
|
20240419,142500,166069580,10470,10470,10470,10470,15
|
|
20240419,142400,165912530,10490,10490,10490,10490,0
|
|
20240419,142300,165912530,10490,10490,10490,10490,2
|
|
20240419,142200,165891550,10470,10490,10490,10470,16
|
|
20240419,142100,165723990,10490,10490,10490,10490,0
|
|
20240419,142000,165723990,10490,10500,10500,10490,4
|
|
20240419,141900,165682010,10500,10470,10500,10470,25
|
|
20240419,141800,165419960,10470,10470,10470,10470,0
|
|
20240419,141700,165419960,10470,10480,10480,10470,33
|
|
20240419,141600,165074370,10480,10480,10480,10480,6
|
|
20240419,141500,165011490,10500,10480,10500,10480,7
|
|
20240419,141400,164938070,10480,10480,10480,10480,14
|
|
20240419,141300,164791350,10480,10480,10480,10470,48
|
|
20240419,141200,164288570,10500,10500,10500,10500,46
|
|
20240419,141100,163805570,10500,10500,10500,10500,0
|
|
20240419,141000,163805570,10500,10500,10500,10500,15
|
|
20240419,140900,163648070,10550,10550,10550,10550,3
|
|
20240419,140800,163616420,10550,10500,10550,10500,81
|
|
20240419,140700,162765220,10500,10500,10500,10500,0
|
|
20240419,140600,162765220,10500,10480,10500,10470,87
|
|
20240419,140500,161853480,10490,10490,10490,10490,0
|
|
20240419,140400,161853480,10490,10490,10490,10490,0
|
|
20240419,140300,161853480,10490,10480,10490,10480,50
|
|
20240419,140200,161329380,10480,10480,10480,10480,0
|
|
20240419,140100,161329380,10480,10480,10480,10480,0
|
|
20240419,140000,161329380,10480,10480,10480,10480,14
|
|
20240419,135900,161182660,10500,10500,10500,10500,0
|
|
20240419,135800,161182660,10500,10500,10500,10500,0
|
|
20240419,135700,161182660,10500,10500,10500,10500,1
|
|
20240419,135600,161172160,10540,10510,10540,10510,236
|
|
20240419,135500,158691770,10500,10500,10500,10500,0
|
|
20240419,135400,158691770,10500,10480,10500,10480,55
|
|
20240419,135300,158115090,10470,10470,10470,10470,0
|
|
20240419,135200,158115090,10470,10470,10470,10470,0
|
|
20240419,135100,158115090,10470,10470,10470,10470,39
|
|
20240419,135000,157706760,10470,10470,10470,10470,1
|
|
20240419,134900,157696290,10490,10490,10490,10490,0
|
|
20240419,134800,157696290,10490,10460,10490,10460,270
|
|
20240419,134700,154868920,10460,10460,10460,10460,12
|
|
20240419,134600,154743400,10450,10450,10450,10450,0
|
|
20240419,134500,154743400,10450,10460,10460,10450,28
|
|
20240419,134400,154450780,10460,10460,10460,10460,0
|
|
20240419,134300,154450780,10460,10460,10460,10460,0
|
|
20240419,134200,154450780,10460,10450,10460,10450,34
|
|
20240419,134100,154095400,10460,10470,10470,10450,218
|
|
20240419,134000,151816400,10470,10460,10470,10460,62
|
|
20240419,133900,151167750,10460,10460,10460,10460,0
|
|
20240419,133800,151167750,10460,10460,10470,10460,51
|
|
20240419,133700,150634180,10470,10470,10470,10470,0
|
|
20240419,133600,150634180,10470,10470,10470,10470,1
|
|
20240419,133500,150623710,10470,10470,10470,10470,19
|
|
20240419,133400,150424780,10470,10470,10470,10470,0
|
|
20240419,133300,150424780,10470,10470,10470,10470,0
|
|
20240419,133200,150424780,10470,10470,10470,10470,15
|
|
20240419,133100,150267730,10500,10460,10500,10460,41
|
|
20240419,133000,149838300,10470,10470,10470,10470,0
|
|
20240419,132900,149838300,10470,10460,10470,10460,19
|
|
20240419,132800,149639510,10470,10460,10470,10460,56
|
|
20240419,132700,149053450,10470,10470,10470,10470,0
|
|
20240419,132600,149053450,10470,10470,10470,10470,5
|
|
20240419,132500,149001100,10490,10490,10490,10490,0
|
|
20240419,132400,149001100,10490,10490,10490,10490,0
|
|
20240419,132300,149001100,10490,10470,10490,10460,46
|
|
20240419,132200,148519150,10470,10470,10470,10470,0
|
|
20240419,132100,148519150,10470,10470,10470,10470,0
|
|
20240419,132000,148519150,10470,10460,10470,10460,25
|
|
20240419,131900,148257540,10460,10460,10460,10460,1
|
|
20240419,131800,148247080,10460,10460,10460,10460,0
|
|
20240419,131700,148247080,10460,10460,10480,10460,189
|
|
20240419,131600,146269600,10460,10460,10460,10460,15
|
|
20240419,131500,146112700,10480,10480,10480,10480,10
|
|
20240419,131400,146007900,10480,10480,10480,10480,5
|
|
20240419,131300,145955500,10460,10460,10460,10460,14
|
|
20240419,131200,145809060,10460,10460,10460,10460,0
|
|
20240419,131100,145809060,10460,10460,10460,10460,0
|
|
20240419,131000,145809060,10460,10460,10460,10460,15
|
|
20240419,130900,145652160,10500,10480,10500,10480,9
|
|
20240419,130800,145557700,10480,10480,10480,10480,20
|
|
20240419,130700,145348100,10480,10490,10490,10480,18
|
|
20240419,130600,145159450,10460,10460,10460,10460,0
|
|
20240419,130500,145159450,10460,10460,10460,10460,10
|
|
20240419,130400,145054850,10470,10470,10470,10470,39
|
|
20240419,130300,144646520,10460,10480,10500,10460,215
|
|
20240419,130200,142389160,10460,10460,10460,10460,5
|
|
20240419,130100,142336860,10450,10450,10450,10450,38
|
|
20240419,130000,141939760,10450,10450,10450,10450,3
|
|
20240419,125900,141908410,10440,10440,10440,10440,26
|
|
20240419,125800,141636970,10440,10440,10440,10440,14
|
|
20240419,125700,141490810,10440,10440,10440,10440,0
|
|
20240419,125600,141490810,10440,10440,10440,10440,0
|
|
20240419,125500,141490810,10440,10440,10440,10440,15
|
|
20240419,125400,141334210,10460,10450,10460,10450,20
|
|
20240419,125300,141125170,10450,10450,10450,10450,0
|
|
20240419,125200,141125170,10450,10450,10450,10450,10
|
|
20240419,125100,141020670,10460,10460,10460,10460,5
|
|
20240419,125000,140968370,10450,10450,10450,10450,0
|
|
20240419,124900,140968370,10450,10450,10460,10450,34
|
|
20240419,124800,140612990,10460,10460,10460,10460,5
|
|
20240419,124700,140560690,10450,10450,10450,10450,26
|
|
20240419,124600,140288990,10440,10440,10440,10440,2
|
|
20240419,124500,140268110,10450,10450,10450,10450,96
|
|
20240419,124400,139264910,10450,10450,10450,10450,12
|
|
20240419,124300,139139510,10460,10460,10460,10460,0
|
|
20240419,124200,139139510,10460,10450,10460,10450,88
|
|
20240419,124100,138219290,10460,10460,10460,10460,4
|
|
20240419,124000,138177450,10460,10460,10460,10460,14
|
|
20240419,123900,138031010,10460,10470,10470,10460,40
|
|
20240419,123800,137612360,10470,10470,10470,10470,0
|
|
20240419,123700,137612360,10470,10470,10470,10470,0
|
|
20240419,123600,137612360,10470,10480,10480,10470,30
|
|
20240419,123500,137298100,10480,10480,10480,10480,20
|
|
20240419,123400,137088500,10470,10470,10470,10470,0
|
|
20240419,123300,137088500,10470,10480,10480,10470,16
|
|
20240419,123200,136920960,10470,10470,10470,10470,0
|
|
20240419,123100,136920960,10470,10480,10480,10470,27
|
|
20240419,123000,136638260,10480,10480,10480,10480,12
|
|
20240419,122900,136512500,10490,10490,10490,10490,4
|
|
20240419,122800,136470540,10490,10490,10490,10490,1
|
|
20240419,122700,136460050,10480,10480,10480,10480,0
|
|
20240419,122600,136460050,10480,10500,10500,10480,197
|
|
20240419,122500,134391830,10490,10490,10490,10490,0
|
|
20240419,122400,134391830,10490,10490,10490,10490,26
|
|
20240419,122300,134119090,10490,10490,10490,10490,15
|
|
20240419,122200,133961740,10500,10500,10500,10500,0
|
|
20240419,122100,133961740,10500,10500,10500,10500,0
|
|
20240419,122000,133961740,10500,10480,10500,10480,26
|
|
20240419,121900,133689020,10500,10500,10500,10500,4
|
|
20240419,121800,133647020,10490,10490,10490,10490,6
|
|
20240419,121700,133584080,10490,10500,10500,10480,52
|
|
20240419,121600,133038580,10500,10500,10500,10500,29
|
|
20240419,121500,132734080,10500,10490,10500,10490,78
|
|
20240419,121400,131915090,10480,10480,10480,10480,40
|
|
20240419,121300,131495890,10480,10480,10480,10480,56
|
|
20240419,121200,130909010,10480,10480,10480,10480,17
|
|
20240419,121100,130730850,10480,10470,10480,10470,18
|
|
20240419,121000,130542350,10480,10500,10500,10470,12
|
|
20240419,120900,130416660,10500,10450,10500,10450,32
|
|
20240419,120800,130080810,10440,10400,10440,10400,551
|
|
20240419,120700,124335130,10420,10410,10420,10410,373
|
|
20240419,120600,120451930,10420,10420,10420,10420,5
|
|
20240419,120500,120399830,10420,10400,10420,10400,47
|
|
20240419,120400,119910540,10410,10410,10410,10410,25
|
|
20240419,120300,119650290,10400,10400,10400,10400,0
|
|
20240419,120200,119650290,10400,10400,10400,10400,6
|
|
20240419,120100,119587890,10400,10420,10420,10400,177
|
|
20240419,120000,117744590,10440,10420,10440,10420,68
|
|
20240419,115900,117035340,10420,10420,10420,10420,3
|
|
20240419,115800,117004080,10420,10420,10420,10420,50
|
|
20240419,115700,116483080,10410,10420,10420,10410,400
|
|
20240419,115600,112318920,10430,10420,10430,10420,35
|
|
20240419,115500,111954130,10430,10420,10430,10420,30
|
|
20240419,115400,111641380,10420,10420,10420,10420,160
|
|
20240419,115300,109974180,10420,10420,10420,10420,26
|
|
20240419,115200,109703260,10430,10420,10430,10420,143
|
|
20240419,115100,108212920,10420,10420,10420,10420,1
|
|
20240419,115000,108202500,10430,10430,10430,10430,5
|
|
20240419,114900,108150350,10420,10420,10420,10420,39
|
|
20240419,114800,107743970,10420,10420,10420,10420,0
|
|
20240419,114700,107743970,10420,10420,10420,10420,0
|
|
20240419,114600,107743970,10420,10420,10420,10420,15
|
|
20240419,114500,107587670,10420,10430,10430,10420,128
|
|
20240419,114400,106253660,10430,10430,10430,10430,200
|
|
20240419,114300,104167660,10440,10430,10440,10430,24
|
|
20240419,114200,103917240,10430,10440,10440,10430,61
|
|
20240419,114100,103280850,10440,10440,10440,10440,10
|
|
20240419,114000,103176450,10430,10430,10430,10430,14
|
|
20240419,113900,103030430,10460,10460,10460,10460,0
|
|
20240419,113800,103030430,10460,10440,10460,10420,481
|
|
20240419,113700,98011520,10440,10440,10450,10440,200
|
|
20240419,113600,95922520,10430,10430,10430,10430,40
|
|
20240419,113500,95505320,10430,10430,10430,10430,0
|
|
20240419,113400,95505320,10430,10430,10430,10430,0
|
|
20240419,113300,95505320,10430,10440,10440,10430,178
|
|
20240419,113200,93648760,10430,10430,10430,10430,10
|
|
20240419,113100,93544460,10430,10430,10430,10430,26
|
|
20240419,113000,93273280,10430,10430,10430,10430,15
|
|
20240419,112900,93116830,10440,10440,10440,10440,10
|
|
20240419,112800,93012430,10430,10430,10430,10430,26
|
|
20240419,112700,92741250,10430,10430,10430,10430,14
|
|
20240419,112600,92595230,10440,10440,10440,10440,2
|
|
20240419,112500,92574350,10430,10430,10430,10430,0
|
|
20240419,112400,92574350,10430,10440,10440,10430,119
|
|
20240419,112300,91332410,10430,10430,10430,10430,0
|
|
20240419,112200,91332410,10430,10430,10430,10430,0
|
|
20240419,112100,91332410,10430,10430,10430,10430,15
|
|
20240419,112000,91175960,10430,10430,10430,10430,3
|
|
20240419,111900,91144670,10430,10430,10430,10430,0
|
|
20240419,111800,91144670,10430,10430,10430,10430,14
|
|
20240419,111700,90998650,10430,10440,10440,10430,50
|
|
20240419,111600,90476910,10430,10430,10430,10430,0
|
|
20240419,111500,90476910,10430,10430,10430,10430,16
|
|
20240419,111400,90310030,10430,10440,10440,10430,26
|
|
20240419,111300,90038830,10430,10430,10430,10430,0
|
|
20240419,111200,90038830,10430,10430,10430,10430,0
|
|
20240419,111100,90038830,10430,10430,10430,10430,14
|
|
20240419,111000,89892810,10420,10420,10420,10420,0
|
|
20240419,110900,89892810,10420,10420,10420,10420,50
|
|
20240419,110800,89371810,10420,10420,10420,10420,14
|
|
20240419,110700,89225930,10420,10510,10510,10410,483
|
|
20240419,110600,84179490,10510,10510,10510,10510,0
|
|
20240419,110500,84179490,10510,10500,10510,10500,25
|
|
20240419,110400,83916890,10500,10500,10500,10500,0
|
|
20240419,110300,83916890,10500,10500,10500,10500,57
|
|
20240419,110200,83318390,10490,10490,10490,10490,14
|
|
20240419,110100,83171530,10490,10490,10490,10490,98
|
|
20240419,110000,82143510,10490,10490,10500,10490,295
|
|
20240419,105900,79047020,10490,10510,10510,10490,667
|
|
20240419,105800,72042620,10500,10500,10500,10500,0
|
|
20240419,105700,72042620,10500,10500,10500,10500,0
|
|
20240419,105600,72042620,10500,10500,10500,10500,17
|
|
20240419,105500,71864120,10500,10500,10500,10500,34
|
|
20240419,105400,71507120,10540,10540,10540,10540,28
|
|
20240419,105300,71212000,10500,10500,10500,10500,58
|
|
20240419,105200,70603000,10500,10500,10500,10500,0
|
|
20240419,105100,70603000,10500,10550,10550,10500,292
|
|
20240419,105000,67534080,10550,10540,10550,10540,171
|
|
20240419,104900,65730170,10550,10550,10550,10550,130
|
|
20240419,104800,64358670,10550,10550,10550,10550,0
|
|
20240419,104700,64358670,10550,10560,10570,10550,300
|
|
20240419,104600,61189710,10560,10580,10580,10560,319
|
|
20240419,104500,57818400,10580,10580,10580,10580,0
|
|
20240419,104400,57818400,10580,10580,10580,10580,0
|
|
20240419,104300,57818400,10580,10590,10590,10580,19
|
|
20240419,104200,57617340,10580,10580,10580,10580,0
|
|
20240419,104100,57617340,10580,10580,10580,10580,0
|
|
20240419,104000,57617340,10580,10580,10580,10580,18
|
|
20240419,103900,57426900,10570,10570,10570,10570,25
|
|
20240419,103800,57162650,10580,10580,10580,10580,0
|
|
20240419,103700,57162650,10580,10580,10580,10580,11
|
|
20240419,103600,57046270,10580,10570,10580,10570,58
|
|
20240419,103500,56432820,10570,10570,10570,10570,7
|
|
20240419,103400,56358830,10580,10590,10590,10580,675
|
|
20240419,103300,49211210,10590,10590,10590,10590,14
|
|
20240419,103200,49062950,10590,10590,10590,10590,0
|
|
20240419,103100,49062950,10590,10600,10600,10590,2127
|
|
20240419,103000,26537080,10600,10600,10600,10600,0
|
|
20240419,102900,26537080,10600,10620,10620,10600,1473
|
|
20240419,102800,10918160,10620,10630,10630,10620,28
|
|
20240419,102700,10620780,10630,10630,10630,10630,1
|
|
20240419,102600,10610150,10650,10650,10650,10650,0
|
|
20240419,102500,10610150,10650,10650,10650,10650,13
|
|
20240419,102400,10471700,10650,10650,10650,10650,25
|
|
20240419,102300,10205450,10650,10650,10650,10650,0
|
|
20240419,102200,10205450,10650,10650,10650,10650,0
|
|
20240419,102100,10205450,10650,10660,10660,10650,61
|
|
20240419,102000,9555340,10660,10660,10660,10660,0
|
|
20240419,101900,9555340,10660,10660,10660,10660,0
|
|
20240419,101800,9555340,10660,10660,10660,10660,14
|
|
20240419,101700,9406100,10660,10660,10660,10660,0
|
|
20240419,101600,9406100,10660,10660,10660,10660,0
|
|
20240419,101500,9406100,10660,10660,10660,10660,14
|
|
20240419,101400,9256860,10660,10660,10660,10660,0
|
|
20240419,101300,9256860,10660,10660,10660,10660,2
|
|
20240419,101200,9235540,10660,10660,10660,10660,15
|
|
20240419,101100,9075640,10660,10660,10660,10660,0
|
|
20240419,101000,9075640,10660,10660,10660,10660,0
|
|
20240419,100900,9075640,10660,10660,10660,10660,214
|
|
20240419,100800,6794400,10650,10650,10650,10650,0
|
|
20240419,100700,6794400,10650,10650,10650,10650,0
|
|
20240419,100600,6794400,10650,10650,10650,10650,15
|
|
20240419,100500,6634650,10650,10650,10650,10650,22
|
|
20240419,100400,6400350,10630,10630,10630,10630,0
|
|
20240419,100300,6400350,10630,10630,10630,10630,14
|
|
20240419,100200,6251530,10710,10710,10710,10710,0
|
|
20240419,100100,6251530,10710,10710,10710,10710,1
|
|
20240419,100000,6240820,10630,10630,10630,10630,14
|
|
20240419,095900,6092000,10710,10710,10710,10710,1
|
|
20240419,095800,6081290,10660,10660,10660,10660,0
|
|
20240419,095700,6081290,10660,10660,10660,10660,0
|
|
20240419,095600,6081290,10660,10710,10710,10660,18
|
|
20240419,095500,5889260,10710,10710,10710,10710,2
|
|
20240419,095400,5867840,10660,10660,10660,10660,0
|
|
20240419,095300,5867840,10660,10670,10670,10660,44
|
|
20240419,095200,5398500,10670,10670,10670,10670,0
|
|
20240419,095100,5398500,10670,10670,10670,10670,0
|
|
20240419,095000,5398500,10670,10670,10670,10670,15
|
|
20240419,094900,5238450,10670,10670,10670,10670,0
|
|
20240419,094800,5238450,10670,10670,10670,10670,0
|
|
20240419,094700,5238450,10670,10670,10670,10670,5
|
|
20240419,094600,5185100,10670,10670,10670,10670,0
|
|
20240419,094500,5185100,10670,10670,10670,10670,20
|
|
20240419,094400,4971700,10630,10630,10630,10630,0
|
|
20240419,094300,4971700,10630,10670,10670,10630,100
|
|
20240419,094200,3907790,10700,10700,10700,10700,0
|
|
20240419,094100,3907790,10700,10700,10700,10700,10
|
|
20240419,094000,3800790,10700,10700,10700,10700,0
|
|
20240419,093900,3800790,10700,10700,10700,10700,0
|
|
20240419,093800,3800790,10700,10700,10700,10700,0
|
|
20240419,093700,3800790,10700,10700,10700,10700,0
|
|
20240419,093600,3800790,10700,10700,10700,10700,8
|
|
20240419,093500,3715190,10690,10690,10690,10690,0
|
|
20240419,093400,3715190,10690,10690,10690,10690,192
|
|
20240419,093300,1662710,10690,10690,10690,10690,0
|
|
20240419,093200,1662710,10690,10690,10690,10690,0
|
|
20240419,093100,1662710,10690,10690,10690,10690,0
|
|
20240419,093000,1662710,10690,10690,10690,10690,0
|
|
20240419,092900,1662710,10690,10690,10690,10690,0
|
|
20240419,092800,1662710,10690,10690,10690,10690,2
|
|
20240419,092700,1641330,10660,10670,10670,10660,12
|
|
20240419,092600,1513360,10680,10680,10680,10680,0
|
|
20240419,092500,1513360,10680,10680,10680,10680,0
|
|
20240419,092400,1513360,10680,10680,10680,10680,1
|
|
20240419,092300,1502680,10680,10680,10680,10680,0
|
|
20240419,092200,1502680,10680,10680,10680,10680,0
|
|
20240419,092100,1502680,10680,10680,10680,10680,0
|
|
20240419,092000,1502680,10680,10680,10680,10680,0
|
|
20240419,091900,1502680,10680,10680,10680,10680,0
|
|
20240419,091800,1502680,10680,10680,10680,10680,0
|
|
20240419,091700,1502680,10680,10680,10680,10680,0
|
|
20240419,091600,1502680,10680,10690,10690,10680,3
|
|
20240419,091500,1470630,10680,10680,10680,10680,0
|
|
20240419,091400,1470630,10680,10680,10680,10680,0
|
|
20240419,091300,1470630,10680,10680,10680,10680,0
|
|
20240419,091200,1470630,10680,10680,10680,10680,0
|
|
20240419,091100,1470630,10680,10680,10680,10680,0
|
|
20240419,091000,1470630,10680,10680,10680,10680,0
|
|
20240419,090900,1470630,10680,10680,10680,10680,0
|
|
20240419,090800,1470630,10680,10680,10680,10680,0
|
|
20240419,090700,1470630,10680,10690,10690,10680,2
|
|
20240419,090600,1449260,10700,10700,10700,10700,1
|
|
20240419,090500,1438560,10710,10710,10710,10710,2
|
|
20240419,090400,1417140,10600,10710,10710,10600,122
|
|
20240419,090300,118800,10800,10800,10800,10800,0
|
|
20240419,090200,118800,10800,10800,10800,10800,0
|
|
20240419,090100,118800,10800,10800,10800,10800,0
|
|
20240419,090000,118800,10800,10800,10800,10800,11
|