580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183700,549671320,13080,13080,13080,13080,322
|
|
20240405,183600,549671320,13080,13080,13080,13080,0
|
|
20240405,183500,549671320,13080,13080,13080,13080,0
|
|
20240405,183400,549671320,13080,13080,13080,13080,0
|
|
20240405,183300,549671320,13080,13080,13080,13080,0
|
|
20240405,183200,549671320,13080,13080,13080,13080,0
|
|
20240405,183100,549671320,13080,13080,13080,13080,0
|
|
20240405,183000,549671320,13080,13080,13080,13080,0
|
|
20240405,182900,549671320,13080,13080,13080,13080,0
|
|
20240405,182800,549671320,13080,13080,13080,13080,0
|
|
20240405,182700,549671320,13080,13080,13080,13080,0
|
|
20240405,182600,549671320,13080,13080,13080,13080,0
|
|
20240405,182500,549671320,13080,13080,13080,13080,0
|
|
20240405,182400,549671320,13080,13080,13080,13080,0
|
|
20240405,182300,549671320,13080,13080,13080,13080,0
|
|
20240405,182200,549671320,13080,13080,13080,13080,0
|
|
20240405,182100,549671320,13080,13080,13080,13080,0
|
|
20240405,182000,549671320,13080,13080,13080,13080,0
|
|
20240405,181900,549671320,13080,13080,13080,13080,0
|
|
20240405,181800,549671320,13080,13080,13080,13080,0
|
|
20240405,181700,549671320,13080,13080,13080,13080,0
|
|
20240405,181600,549671320,13080,13080,13080,13080,0
|
|
20240405,181500,549671320,13080,13080,13080,13080,0
|
|
20240405,181400,549671320,13080,13080,13080,13080,0
|
|
20240405,181300,549671320,13080,13080,13080,13080,0
|
|
20240405,181200,549671320,13080,13080,13080,13080,0
|
|
20240405,181100,549671320,13080,13080,13080,13080,0
|
|
20240405,181000,549671320,13080,13080,13080,13080,0
|
|
20240405,180900,549671320,13080,13080,13080,13080,0
|
|
20240405,180800,549671320,13080,13080,13080,13080,0
|
|
20240405,180700,549671320,13080,13080,13080,13080,322
|
|
20240405,180600,549671320,13080,13080,13080,13080,0
|
|
20240405,180500,549671320,13080,13080,13080,13080,0
|
|
20240405,180400,549671320,13080,13080,13080,13080,0
|
|
20240405,180300,549671320,13080,13080,13080,13080,0
|
|
20240405,180200,549671320,13080,13080,13080,13080,0
|
|
20240405,180100,549671320,13080,13080,13080,13080,0
|
|
20240405,180000,549671320,13080,13080,13080,13080,0
|
|
20240405,175900,549671320,13080,13080,13080,13080,0
|
|
20240405,175800,549671320,13080,13080,13080,13080,0
|
|
20240405,175700,549671320,13080,13080,13080,13080,0
|
|
20240405,175600,549671320,13080,13080,13080,13080,0
|
|
20240405,175500,549671320,13080,13080,13080,13080,0
|
|
20240405,175400,549671320,13080,13080,13080,13080,0
|
|
20240405,175300,549671320,13080,13080,13080,13080,0
|
|
20240405,175200,549671320,13080,13080,13080,13080,0
|
|
20240405,175100,549671320,13080,13080,13080,13080,0
|
|
20240405,175000,549671320,13080,13080,13080,13080,0
|
|
20240405,174900,549671320,13080,13080,13080,13080,0
|
|
20240405,174800,549671320,13080,13080,13080,13080,0
|
|
20240405,174700,549671320,13080,13080,13080,13080,0
|
|
20240405,174600,549671320,13080,13080,13080,13080,0
|
|
20240405,174500,549671320,13080,13080,13080,13080,0
|
|
20240405,174400,549671320,13080,13080,13080,13080,0
|
|
20240405,174300,549671320,13080,13080,13080,13080,0
|
|
20240405,174200,549671320,13080,13080,13080,13080,0
|
|
20240405,174100,549671320,13080,13080,13080,13080,0
|
|
20240405,174000,549671320,13080,13080,13080,13080,0
|
|
20240405,173900,549671320,13080,13080,13080,13080,0
|
|
20240405,173800,549671320,13080,13080,13080,13080,0
|
|
20240405,173700,549671320,13080,13080,13080,13080,322
|
|
20240405,173600,549671320,13080,13080,13080,13080,0
|
|
20240405,173500,549671320,13080,13080,13080,13080,0
|
|
20240405,173400,549671320,13080,13080,13080,13080,0
|
|
20240405,173300,549671320,13080,13080,13080,13080,0
|
|
20240405,173200,549671320,13080,13080,13080,13080,0
|
|
20240405,173100,549671320,13080,13080,13080,13080,0
|
|
20240405,173000,549671320,13080,13080,13080,13080,0
|
|
20240405,172900,549671320,13080,13080,13080,13080,0
|
|
20240405,172800,549671320,13080,13080,13080,13080,0
|
|
20240405,172700,549671320,13080,13080,13080,13080,0
|
|
20240405,172600,549671320,13080,13080,13080,13080,0
|
|
20240405,172500,549671320,13080,13080,13080,13080,0
|
|
20240405,172400,549671320,13080,13080,13080,13080,0
|
|
20240405,172300,549671320,13080,13080,13080,13080,0
|
|
20240405,172200,549671320,13080,13080,13080,13080,0
|
|
20240405,172100,549671320,13080,13080,13080,13080,0
|
|
20240405,172000,549671320,13080,13080,13080,13080,0
|
|
20240405,171900,549671320,13080,13080,13080,13080,0
|
|
20240405,171800,549671320,13080,13080,13080,13080,0
|
|
20240405,171700,549671320,13080,13080,13080,13080,0
|
|
20240405,171600,549671320,13080,13080,13080,13080,0
|
|
20240405,171500,549671320,13080,13080,13080,13080,0
|
|
20240405,171400,549671320,13080,13080,13080,13080,0
|
|
20240405,171300,549671320,13080,13080,13080,13080,0
|
|
20240405,171200,549671320,13080,13080,13080,13080,0
|
|
20240405,171100,549671320,13080,13080,13080,13080,0
|
|
20240405,171000,549671320,13080,13080,13080,13080,0
|
|
20240405,170900,549671320,13080,13080,13080,13080,0
|
|
20240405,170800,549671320,13080,13080,13080,13080,0
|
|
20240405,170700,549671320,13080,13080,13080,13080,322
|
|
20240405,170600,549671320,13080,13080,13080,13080,0
|
|
20240405,170500,549671320,13080,13080,13080,13080,0
|
|
20240405,170400,549671320,13080,13080,13080,13080,0
|
|
20240405,170300,549671320,13080,13080,13080,13080,0
|
|
20240405,170200,549671320,13080,13080,13080,13080,0
|
|
20240405,170100,549671320,13080,13080,13080,13080,0
|
|
20240405,170000,549671320,13080,13080,13080,13080,0
|
|
20240405,165900,549671320,13080,13080,13080,13080,0
|
|
20240405,165800,549671320,13080,13080,13080,13080,0
|
|
20240405,165700,549671320,13080,13080,13080,13080,0
|
|
20240405,165600,549671320,13080,13080,13080,13080,0
|
|
20240405,165500,549671320,13080,13080,13080,13080,0
|
|
20240405,165400,549671320,13080,13080,13080,13080,0
|
|
20240405,165300,549671320,13080,13080,13080,13080,0
|
|
20240405,165200,549671320,13080,13080,13080,13080,0
|
|
20240405,165100,549671320,13080,13080,13080,13080,0
|
|
20240405,165000,549671320,13080,13080,13080,13080,0
|
|
20240405,164900,549671320,13080,13080,13080,13080,0
|
|
20240405,164800,549671320,13080,13080,13080,13080,0
|
|
20240405,164700,549671320,13080,13080,13080,13080,0
|
|
20240405,164600,549671320,13080,13080,13080,13080,0
|
|
20240405,164500,549671320,13080,13080,13080,13080,0
|
|
20240405,164400,549671320,13080,13080,13080,13080,0
|
|
20240405,164300,549671320,13080,13080,13080,13080,0
|
|
20240405,164200,549671320,13080,13080,13080,13080,0
|
|
20240405,164100,549671320,13080,13080,13080,13080,0
|
|
20240405,164000,549671320,13080,13080,13080,13080,0
|
|
20240405,163900,549671320,13080,13080,13080,13080,0
|
|
20240405,163800,549671320,13080,13080,13080,13080,0
|
|
20240405,163700,549671320,13080,13080,13080,13080,322
|
|
20240405,163600,549671320,13080,13080,13080,13080,0
|
|
20240405,163500,549671320,13080,13080,13080,13080,0
|
|
20240405,163400,549671320,13080,13080,13080,13080,0
|
|
20240405,163300,549671320,13080,13080,13080,13080,0
|
|
20240405,163200,549671320,13080,13080,13080,13080,0
|
|
20240405,163100,549671320,13080,13080,13080,13080,0
|
|
20240405,163000,549671320,13080,13080,13080,13080,0
|
|
20240405,162900,549671320,13080,13080,13080,13080,0
|
|
20240405,162800,549671320,13080,13080,13080,13080,0
|
|
20240405,162700,549671320,13080,13080,13080,13080,0
|
|
20240405,162600,549671320,13080,13080,13080,13080,0
|
|
20240405,162500,549671320,13080,13080,13080,13080,0
|
|
20240405,162400,549671320,13080,13080,13080,13080,0
|
|
20240405,162300,549671320,13080,13080,13080,13080,0
|
|
20240405,162200,549671320,13080,13080,13080,13080,0
|
|
20240405,162100,549671320,13080,13080,13080,13080,0
|
|
20240405,162000,549671320,13080,13080,13080,13080,0
|
|
20240405,161900,549671320,13080,13080,13080,13080,0
|
|
20240405,161800,549671320,13080,13080,13080,13080,0
|
|
20240405,161700,549671320,13080,13080,13080,13080,0
|
|
20240405,161600,549671320,13080,13080,13080,13080,0
|
|
20240405,161500,549671320,13080,13080,13080,13080,0
|
|
20240405,161400,549671320,13080,13080,13080,13080,0
|
|
20240405,161300,549671320,13080,13080,13080,13080,0
|
|
20240405,161200,549671320,13080,13080,13080,13080,0
|
|
20240405,161100,549671320,13080,13080,13080,13080,0
|
|
20240405,161000,549671320,13080,13080,13080,13080,0
|
|
20240405,160900,549671320,13080,13080,13080,13080,0
|
|
20240405,160800,549671320,13080,13080,13080,13080,0
|
|
20240405,160700,549671320,13080,13080,13080,13080,322
|
|
20240405,160600,549671320,13080,13080,13080,13080,0
|
|
20240405,160500,549671320,13080,13080,13080,13080,0
|
|
20240405,160400,549671320,13080,13080,13080,13080,0
|
|
20240405,160300,549671320,13080,13080,13080,13080,0
|
|
20240405,160200,549671320,13080,13080,13080,13080,0
|
|
20240405,160100,549671320,13080,13080,13080,13080,0
|
|
20240405,160000,549671320,13080,13080,13080,13080,0
|
|
20240405,155900,549671320,13080,13080,13080,13080,0
|
|
20240405,155800,549671320,13080,13080,13080,13080,0
|
|
20240405,155700,549671320,13080,13080,13080,13080,0
|
|
20240405,155600,549671320,13080,13080,13080,13080,0
|
|
20240405,155500,549671320,13080,13080,13080,13080,0
|
|
20240405,155400,549671320,13080,13080,13080,13080,0
|
|
20240405,155300,549671320,13080,13080,13080,13080,0
|
|
20240405,155200,549671320,13080,13080,13080,13080,0
|
|
20240405,155100,549671320,13080,13080,13080,13080,0
|
|
20240405,155000,549671320,13080,13080,13080,13080,0
|
|
20240405,154900,549671320,13080,13080,13080,13080,0
|
|
20240405,154800,549671320,13080,13080,13080,13080,0
|
|
20240405,154700,549671320,13080,13080,13080,13080,0
|
|
20240405,154600,549671320,13080,13080,13080,13080,0
|
|
20240405,154500,549671320,13080,13080,13080,13080,0
|
|
20240405,154400,549671320,13080,13080,13080,13080,0
|
|
20240405,154300,549671320,13080,13080,13080,13080,0
|
|
20240405,154200,549671320,13080,13080,13080,13080,0
|
|
20240405,154100,549671320,13080,13080,13080,13080,0
|
|
20240405,154000,549671320,13080,13080,13080,13080,0
|
|
20240405,153900,549671320,13080,13080,13080,13080,0
|
|
20240405,153800,549671320,13080,13080,13080,13080,0
|
|
20240405,153700,549671320,13080,13080,13080,13080,322
|
|
20240405,153600,549671320,13080,13080,13080,13080,0
|
|
20240405,153500,549671320,13080,13080,13080,13080,0
|
|
20240405,153400,549671320,13080,13080,13080,13080,0
|
|
20240405,153300,549671320,13080,13080,13080,13080,0
|
|
20240405,153200,549671320,13080,13080,13080,13080,0
|
|
20240405,153100,549671320,13080,13080,13080,13080,0
|
|
20240405,153000,549671320,13080,13080,13080,13080,322
|
|
20240405,152900,545459560,13080,13080,13080,13080,0
|
|
20240405,152800,545459560,13080,13080,13080,13080,0
|
|
20240405,152700,545459560,13080,13080,13080,13080,0
|
|
20240405,152600,545459560,13080,13080,13080,13080,0
|
|
20240405,152500,545459560,13080,13080,13080,13080,0
|
|
20240405,152400,545459560,13080,13080,13080,13080,0
|
|
20240405,152300,545459560,13080,13080,13080,13080,0
|
|
20240405,152200,545459560,13080,13080,13080,13080,0
|
|
20240405,152100,545459560,13080,13080,13080,13080,0
|
|
20240405,152000,545459560,13080,13080,13080,13080,0
|
|
20240405,151900,545459560,13080,13110,13110,13080,17
|
|
20240405,151800,545236930,13110,13110,13110,13110,0
|
|
20240405,151700,545236930,13110,13110,13110,13110,30
|
|
20240405,151600,544843630,13080,13080,13080,13080,7
|
|
20240405,151500,544752070,13080,13080,13080,13080,0
|
|
20240405,151400,544752070,13080,13080,13080,13080,0
|
|
20240405,151300,544752070,13080,13080,13080,13080,0
|
|
20240405,151200,544752070,13080,13080,13080,13080,0
|
|
20240405,151100,544752070,13080,13080,13080,13080,0
|
|
20240405,151000,544752070,13080,13080,13080,13080,1
|
|
20240405,150900,544738990,13080,13080,13080,13080,0
|
|
20240405,150800,544738990,13080,13080,13080,13080,0
|
|
20240405,150700,544738990,13080,13080,13080,13080,0
|
|
20240405,150600,544738990,13080,13080,13080,13080,10
|
|
20240405,150500,544608190,13110,13110,13110,13110,0
|
|
20240405,150400,544608190,13110,13110,13110,13110,0
|
|
20240405,150300,544608190,13110,13110,13110,13110,0
|
|
20240405,150200,544608190,13110,13110,13110,13110,0
|
|
20240405,150100,544608190,13110,13110,13110,13110,24
|
|
20240405,150000,544293550,13110,13110,13110,13110,10
|
|
20240405,145900,544162450,13110,13110,13110,13110,0
|
|
20240405,145800,544162450,13110,13110,13110,13110,0
|
|
20240405,145700,544162450,13110,13110,13110,13110,0
|
|
20240405,145600,544162450,13110,13100,13110,13100,40
|
|
20240405,145500,543638060,13080,13080,13080,13080,0
|
|
20240405,145400,543638060,13080,13090,13090,13080,396
|
|
20240405,145300,538457150,13110,13110,13110,13110,0
|
|
20240405,145200,538457150,13110,13110,13110,13110,1
|
|
20240405,145100,538444040,13100,13090,13100,13090,135
|
|
20240405,145000,536676540,13090,13090,13090,13090,0
|
|
20240405,144900,536676540,13090,13090,13090,13090,0
|
|
20240405,144800,536676540,13090,13090,13090,13090,0
|
|
20240405,144700,536676540,13090,13090,13090,13090,0
|
|
20240405,144600,536676540,13090,13090,13090,13090,0
|
|
20240405,144500,536676540,13090,13090,13090,13090,0
|
|
20240405,144400,536676540,13090,13090,13090,13090,0
|
|
20240405,144300,536676540,13090,13090,13090,13090,0
|
|
20240405,144200,536676540,13090,13090,13090,13090,0
|
|
20240405,144100,536676540,13090,13090,13090,13090,0
|
|
20240405,144000,536676540,13090,13090,13090,13090,0
|
|
20240405,143900,536676540,13090,13090,13090,13090,0
|
|
20240405,143800,536676540,13090,13090,13090,13090,0
|
|
20240405,143700,536676540,13090,13100,13100,13090,100
|
|
20240405,143600,535367370,13120,13120,13120,13120,0
|
|
20240405,143500,535367370,13120,13120,13120,13120,0
|
|
20240405,143400,535367370,13120,13120,13120,13120,0
|
|
20240405,143300,535367370,13120,13120,13120,13120,0
|
|
20240405,143200,535367370,13120,13120,13120,13120,0
|
|
20240405,143100,535367370,13120,13120,13120,13120,0
|
|
20240405,143000,535367370,13120,13120,13120,13120,0
|
|
20240405,142900,535367370,13120,13120,13120,13120,0
|
|
20240405,142800,535367370,13120,13120,13120,13120,0
|
|
20240405,142700,535367370,13120,13120,13120,13120,0
|
|
20240405,142600,535367370,13120,13120,13120,13120,1
|
|
20240405,142500,535354250,13130,13130,13130,13130,0
|
|
20240405,142400,535354250,13130,13120,13130,13120,4
|
|
20240405,142300,535301760,13100,13100,13100,13100,0
|
|
20240405,142200,535301760,13100,13100,13100,13100,0
|
|
20240405,142100,535301760,13100,13100,13100,13100,0
|
|
20240405,142000,535301760,13100,13100,13100,13100,0
|
|
20240405,141900,535301760,13100,13100,13100,13100,0
|
|
20240405,141800,535301760,13100,13100,13100,13100,0
|
|
20240405,141700,535301760,13100,13100,13100,13100,0
|
|
20240405,141600,535301760,13100,13100,13100,13100,0
|
|
20240405,141500,535301760,13100,13100,13100,13100,0
|
|
20240405,141400,535301760,13100,13100,13100,13100,0
|
|
20240405,141300,535301760,13100,13110,13110,13100,208
|
|
20240405,141200,532576710,13100,13100,13100,13100,0
|
|
20240405,141100,532576710,13100,13100,13100,13100,0
|
|
20240405,141000,532576710,13100,13120,13120,13100,119
|
|
20240405,140900,531017790,13140,13140,13140,13140,4
|
|
20240405,140800,530965230,13150,13150,13150,13150,0
|
|
20240405,140700,530965230,13150,13150,13150,13150,0
|
|
20240405,140600,530965230,13150,13150,13150,13150,83
|
|
20240405,140500,529873780,13150,13150,13150,13150,9
|
|
20240405,140400,529755430,13120,13120,13120,13120,0
|
|
20240405,140300,529755430,13120,13120,13120,13120,0
|
|
20240405,140200,529755430,13120,13110,13120,13110,173
|
|
20240405,140100,527487060,13110,13110,13110,13110,180
|
|
20240405,140000,525127260,13100,13100,13100,13100,34
|
|
20240405,135900,524681860,13110,13110,13110,13110,0
|
|
20240405,135800,524681860,13110,13120,13120,13110,1507
|
|
20240405,135700,504922600,13120,13120,13120,13120,0
|
|
20240405,135600,504922600,13120,13120,13120,13120,0
|
|
20240405,135500,504922600,13120,13120,13120,13120,0
|
|
20240405,135400,504922600,13120,13120,13120,13120,0
|
|
20240405,135300,504922600,13120,13120,13120,13120,0
|
|
20240405,135200,504922600,13120,13120,13120,13120,0
|
|
20240405,135100,504922600,13120,13120,13120,13120,0
|
|
20240405,135000,504922600,13120,13120,13120,13120,0
|
|
20240405,134900,504922600,13120,13120,13120,13120,0
|
|
20240405,134800,504922600,13120,13120,13120,13120,0
|
|
20240405,134700,504922600,13120,13120,13120,13120,0
|
|
20240405,134600,504922600,13120,13120,13120,13120,0
|
|
20240405,134500,504922600,13120,13120,13120,13120,0
|
|
20240405,134400,504922600,13120,13120,13120,13120,0
|
|
20240405,134300,504922600,13120,13120,13120,13120,0
|
|
20240405,134200,504922600,13120,13120,13120,13120,0
|
|
20240405,134100,504922600,13120,13130,13130,13120,200
|
|
20240405,134000,502297850,13160,13160,13160,13160,0
|
|
20240405,133900,502297850,13160,13160,13160,13160,0
|
|
20240405,133800,502297850,13160,13160,13160,13160,0
|
|
20240405,133700,502297850,13160,13160,13160,13160,0
|
|
20240405,133600,502297850,13160,13160,13160,13160,0
|
|
20240405,133500,502297850,13160,13160,13160,13160,0
|
|
20240405,133400,502297850,13160,13160,13160,13160,0
|
|
20240405,133300,502297850,13160,13160,13160,13160,0
|
|
20240405,133200,502297850,13160,13160,13160,13160,0
|
|
20240405,133100,502297850,13160,13160,13160,13160,27
|
|
20240405,133000,501942530,13150,13150,13150,13150,0
|
|
20240405,132900,501942530,13150,13150,13150,13150,0
|
|
20240405,132800,501942530,13150,13150,13150,13150,0
|
|
20240405,132700,501942530,13150,13150,13150,13150,0
|
|
20240405,132600,501942530,13150,13140,13150,13140,110
|
|
20240405,132500,500496730,13140,13140,13140,13140,0
|
|
20240405,132400,500496730,13140,13140,13140,13140,0
|
|
20240405,132300,500496730,13140,13140,13140,13140,0
|
|
20240405,132200,500496730,13140,13140,13140,13140,0
|
|
20240405,132100,500496730,13140,13140,13140,13140,0
|
|
20240405,132000,500496730,13140,13140,13140,13140,0
|
|
20240405,131900,500496730,13140,13140,13140,13140,0
|
|
20240405,131800,500496730,13140,13140,13140,13140,0
|
|
20240405,131700,500496730,13140,13140,13140,13140,0
|
|
20240405,131600,500496730,13140,13140,13140,13140,0
|
|
20240405,131500,500496730,13140,13140,13140,13140,0
|
|
20240405,131400,500496730,13140,13140,13140,13140,0
|
|
20240405,131300,500496730,13140,13140,13140,13140,0
|
|
20240405,131200,500496730,13140,13140,13140,13140,0
|
|
20240405,131100,500496730,13140,13140,13140,13140,0
|
|
20240405,131000,500496730,13140,13140,13140,13140,0
|
|
20240405,130900,500496730,13140,13140,13140,13140,7
|
|
20240405,130800,500404750,13140,13140,13140,13140,0
|
|
20240405,130700,500404750,13140,13140,13140,13140,0
|
|
20240405,130600,500404750,13140,13140,13140,13140,0
|
|
20240405,130500,500404750,13140,13140,13140,13140,44
|
|
20240405,130400,499826590,13140,13140,13140,13140,2
|
|
20240405,130300,499800310,13120,13120,13120,13120,0
|
|
20240405,130200,499800310,13120,13120,13120,13120,0
|
|
20240405,130100,499800310,13120,13120,13120,13120,23
|
|
20240405,130000,499498550,13120,13130,13140,13120,186
|
|
20240405,125900,497056290,13130,13130,13130,13130,0
|
|
20240405,125800,497056290,13130,13130,13130,13130,0
|
|
20240405,125700,497056290,13130,13130,13130,13130,0
|
|
20240405,125600,497056290,13130,13130,13130,13130,0
|
|
20240405,125500,497056290,13130,13130,13130,13130,0
|
|
20240405,125400,497056290,13130,13130,13130,13130,0
|
|
20240405,125300,497056290,13130,13130,13130,13130,0
|
|
20240405,125200,497056290,13130,13130,13130,13130,0
|
|
20240405,125100,497056290,13130,13130,13130,13130,0
|
|
20240405,125000,497056290,13130,13130,13130,13130,0
|
|
20240405,124900,497056290,13130,13150,13150,13130,99
|
|
20240405,124800,495756400,13160,13160,13160,13160,46
|
|
20240405,124700,495151040,13160,13160,13160,13160,0
|
|
20240405,124600,495151040,13160,13160,13160,13160,0
|
|
20240405,124500,495151040,13160,13160,13160,13160,3
|
|
20240405,124400,495111560,13140,13140,13140,13140,0
|
|
20240405,124300,495111560,13140,13140,13140,13140,20
|
|
20240405,124200,494848760,13120,13120,13120,13120,0
|
|
20240405,124100,494848760,13120,13120,13120,13120,0
|
|
20240405,124000,494848760,13120,13160,13160,13120,167
|
|
20240405,123900,492657680,13170,13190,13190,13170,219
|
|
20240405,123800,489773270,13200,13150,13200,13150,238
|
|
20240405,123700,486638400,13110,13110,13110,13110,0
|
|
20240405,123600,486638400,13110,13110,13110,13110,0
|
|
20240405,123500,486638400,13110,13110,13110,13110,0
|
|
20240405,123400,486638400,13110,13110,13110,13110,0
|
|
20240405,123300,486638400,13110,13110,13110,13110,0
|
|
20240405,123200,486638400,13110,13090,13110,13090,959
|
|
20240405,123100,474082520,13080,13080,13080,13080,0
|
|
20240405,123000,474082520,13080,13080,13080,13080,51
|
|
20240405,122900,473415440,13090,13090,13090,13090,0
|
|
20240405,122800,473415440,13090,13090,13090,13090,51
|
|
20240405,122700,472747850,13080,13080,13080,13080,442
|
|
20240405,122600,466966490,13100,13150,13150,13100,656
|
|
20240405,122500,458365030,13160,13160,13160,13160,0
|
|
20240405,122400,458365030,13160,13160,13160,13160,0
|
|
20240405,122300,458365030,13160,13160,13160,13160,0
|
|
20240405,122200,458365030,13160,13160,13160,13160,0
|
|
20240405,122100,458365030,13160,13160,13160,13160,0
|
|
20240405,122000,458365030,13160,13160,13160,13160,0
|
|
20240405,121900,458365030,13160,13160,13160,13160,0
|
|
20240405,121800,458365030,13160,13160,13160,13160,0
|
|
20240405,121700,458365030,13160,13160,13160,13160,0
|
|
20240405,121600,458365030,13160,13160,13160,13160,0
|
|
20240405,121500,458365030,13160,13160,13160,13160,0
|
|
20240405,121400,458365030,13160,13160,13160,13160,0
|
|
20240405,121300,458365030,13160,13160,13160,13160,0
|
|
20240405,121200,458365030,13160,13160,13160,13160,0
|
|
20240405,121100,458365030,13160,13160,13160,13160,7
|
|
20240405,121000,458272910,13160,13160,13160,13160,2
|
|
20240405,120900,458246590,13150,13150,13150,13150,0
|
|
20240405,120800,458246590,13150,13150,13150,13150,20
|
|
20240405,120700,457983590,13160,13160,13160,13160,13
|
|
20240405,120600,457812510,13110,13110,13110,13110,0
|
|
20240405,120500,457812510,13110,13100,13110,13100,201
|
|
20240405,120400,455179400,13080,13080,13080,13080,0
|
|
20240405,120300,455179400,13080,13080,13080,13080,0
|
|
20240405,120200,455179400,13080,13080,13080,13080,0
|
|
20240405,120100,455179400,13080,13080,13080,13080,15
|
|
20240405,120000,454983200,13080,13070,13080,13070,216
|
|
20240405,115900,452158230,13050,13050,13050,13050,0
|
|
20240405,115800,452158230,13050,13050,13050,13050,0
|
|
20240405,115700,452158230,13050,13050,13050,13050,0
|
|
20240405,115600,452158230,13050,13050,13050,13050,0
|
|
20240405,115500,452158230,13050,13050,13050,13050,0
|
|
20240405,115400,452158230,13050,13050,13050,13050,0
|
|
20240405,115300,452158230,13050,13050,13050,13050,0
|
|
20240405,115200,452158230,13050,13050,13050,13050,0
|
|
20240405,115100,452158230,13050,13050,13050,13050,0
|
|
20240405,115000,452158230,13050,13060,13060,13050,50
|
|
20240405,114900,451505640,13060,13060,13060,13060,0
|
|
20240405,114800,451505640,13060,13060,13060,13060,0
|
|
20240405,114700,451505640,13060,13060,13060,13060,6
|
|
20240405,114600,451427280,13050,13050,13050,13050,0
|
|
20240405,114500,451427280,13050,13050,13050,13050,0
|
|
20240405,114400,451427280,13050,13050,13050,13050,0
|
|
20240405,114300,451427280,13050,13050,13050,13050,0
|
|
20240405,114200,451427280,13050,13050,13050,13050,0
|
|
20240405,114100,451427280,13050,13050,13050,13050,0
|
|
20240405,114000,451427280,13050,13050,13050,13050,0
|
|
20240405,113900,451427280,13050,13050,13050,13050,0
|
|
20240405,113800,451427280,13050,13050,13050,13050,0
|
|
20240405,113700,451427280,13050,13050,13050,13050,0
|
|
20240405,113600,451427280,13050,13050,13050,13050,0
|
|
20240405,113500,451427280,13050,13050,13050,13050,0
|
|
20240405,113400,451427280,13050,13050,13050,13050,0
|
|
20240405,113300,451427280,13050,13050,13050,13050,0
|
|
20240405,113200,451427280,13050,13050,13050,13050,0
|
|
20240405,113100,451427280,13050,13050,13050,13050,0
|
|
20240405,113000,451427280,13050,13050,13050,13050,0
|
|
20240405,112900,451427280,13050,13050,13050,13050,0
|
|
20240405,112800,451427280,13050,13050,13050,13050,0
|
|
20240405,112700,451427280,13050,13050,13050,13050,0
|
|
20240405,112600,451427280,13050,13060,13060,13050,400
|
|
20240405,112500,446206700,13060,13060,13060,13060,0
|
|
20240405,112400,446206700,13060,13060,13060,13060,200
|
|
20240405,112300,443594700,13080,13080,13080,13060,269
|
|
20240405,112200,440078300,13060,13090,13100,13060,798
|
|
20240405,112100,429636750,13050,13030,13080,13030,108
|
|
20240405,112000,428225810,13000,13000,13000,13000,0
|
|
20240405,111900,428225810,13000,13000,13000,13000,0
|
|
20240405,111800,428225810,13000,13000,13000,13000,1
|
|
20240405,111700,428212810,12980,13020,13020,12980,2495
|
|
20240405,111600,395781260,13010,13030,13030,13010,1000
|
|
20240405,111500,382757690,13030,13070,13070,13030,1003
|
|
20240405,111400,369670820,13070,13060,13080,13060,441
|
|
20240405,111300,363906890,13070,13070,13070,13070,324
|
|
20240405,111200,359672210,13070,13090,13090,13030,4134
|
|
20240405,111100,305715750,13090,13110,13110,13090,41
|
|
20240405,111000,305179040,13110,13090,13120,13090,85
|
|
20240405,110900,304064600,13090,13100,13100,13040,831
|
|
20240405,110800,293193550,13100,13130,13130,13100,661
|
|
20240405,110700,284527560,13140,13120,13140,13120,310
|
|
20240405,110600,280460060,13100,13100,13100,13100,0
|
|
20240405,110500,280460060,13100,13100,13100,13100,201
|
|
20240405,110400,277826960,13100,13130,13130,13100,2000
|
|
20240405,110300,251594200,13130,13130,13130,13130,100
|
|
20240405,110200,250281200,13130,13160,13160,13130,663
|
|
20240405,110100,241569830,13160,13170,13170,13160,209
|
|
20240405,110000,238817770,13170,13180,13180,13170,2
|
|
20240405,105900,238791420,13160,13160,13180,13150,949
|
|
20240405,105800,226304080,13160,13160,13160,13160,2
|
|
20240405,105700,226277760,13180,13180,13180,13180,0
|
|
20240405,105600,226277760,13180,13200,13200,13180,1054
|
|
20240405,105500,212377340,13200,13200,13200,13200,264
|
|
20240405,105400,208892540,13200,13200,13200,13200,0
|
|
20240405,105300,208892540,13200,13200,13200,13200,0
|
|
20240405,105200,208892540,13200,13200,13200,13200,2
|
|
20240405,105100,208866140,13200,13200,13200,13200,0
|
|
20240405,105000,208866140,13200,13200,13200,13200,0
|
|
20240405,104900,208866140,13200,13200,13200,13200,1142
|
|
20240405,104800,193791740,13200,13200,13200,13200,0
|
|
20240405,104700,193791740,13200,13200,13200,13200,300
|
|
20240405,104600,189831740,13200,13210,13210,13200,30
|
|
20240405,104500,189435510,13200,13200,13200,13200,0
|
|
20240405,104400,189435510,13200,13200,13200,13200,0
|
|
20240405,104300,189435510,13200,13200,13200,13200,0
|
|
20240405,104200,189435510,13200,13200,13200,13200,0
|
|
20240405,104100,189435510,13200,13180,13200,13180,291
|
|
20240405,104000,185599470,13160,13160,13160,13160,0
|
|
20240405,103900,185599470,13160,13180,13180,13160,100
|
|
20240405,103800,184283170,13180,13210,13210,13180,398
|
|
20240405,103700,179034080,13220,13220,13220,13220,0
|
|
20240405,103600,179034080,13220,13220,13220,13220,87
|
|
20240405,103500,177883940,13210,13210,13210,13210,1
|
|
20240405,103400,177870730,13190,13190,13190,13190,1
|
|
20240405,103300,177857540,13190,13190,13190,13190,0
|
|
20240405,103200,177857540,13190,13190,13190,13190,0
|
|
20240405,103100,177857540,13190,13190,13190,13190,34
|
|
20240405,103000,177409080,13190,13200,13200,13190,77
|
|
20240405,102900,176393440,13200,13200,13200,13200,13
|
|
20240405,102800,176221840,13220,13220,13220,13220,0
|
|
20240405,102700,176221840,13220,13220,13220,13220,1
|
|
20240405,102600,176208620,13220,13220,13220,13220,0
|
|
20240405,102500,176208620,13220,13220,13220,13220,0
|
|
20240405,102400,176208620,13220,13220,13220,13220,61
|
|
20240405,102300,175402200,13220,13220,13220,13220,0
|
|
20240405,102200,175402200,13220,13220,13220,13220,0
|
|
20240405,102100,175402200,13220,13220,13220,13220,0
|
|
20240405,102000,175402200,13220,13220,13220,13220,4
|
|
20240405,101900,175349320,13200,13200,13200,13200,0
|
|
20240405,101800,175349320,13200,13200,13200,13200,0
|
|
20240405,101700,175349320,13200,13200,13200,13200,0
|
|
20240405,101600,175349320,13200,13200,13200,13200,0
|
|
20240405,101500,175349320,13200,13200,13200,13200,0
|
|
20240405,101400,175349320,13200,13200,13200,13200,24
|
|
20240405,101300,175032520,13220,13220,13220,13220,0
|
|
20240405,101200,175032520,13220,13220,13220,13220,0
|
|
20240405,101100,175032520,13220,13220,13220,13220,7
|
|
20240405,101000,174939980,13230,13230,13230,13230,0
|
|
20240405,100900,174939980,13230,13230,13230,13230,0
|
|
20240405,100800,174939980,13230,13200,13230,13200,73
|
|
20240405,100700,173974890,13200,13200,13200,13200,1
|
|
20240405,100600,173961690,13240,13240,13240,13240,0
|
|
20240405,100500,173961690,13240,13240,13240,13240,0
|
|
20240405,100400,173961690,13240,13220,13240,13220,81
|
|
20240405,100300,172889270,13220,13220,13220,13220,0
|
|
20240405,100200,172889270,13220,13240,13240,13220,18
|
|
20240405,100100,172651010,13210,13180,13210,13180,363
|
|
20240405,100000,167862090,13190,13180,13190,13180,58
|
|
20240405,095900,167097390,13160,13160,13160,13160,0
|
|
20240405,095800,167097390,13160,13160,13160,13160,0
|
|
20240405,095700,167097390,13160,13160,13160,13160,20
|
|
20240405,095600,166834190,13160,13160,13160,13160,20
|
|
20240405,095500,166570990,13170,13170,13170,13170,0
|
|
20240405,095400,166570990,13170,13160,13170,13160,75
|
|
20240405,095300,165583250,13160,13160,13160,13160,1
|
|
20240405,095200,165570090,13140,13140,13140,13140,0
|
|
20240405,095100,165570090,13140,13140,13140,13140,1
|
|
20240405,095000,165556950,13130,13130,13130,13130,0
|
|
20240405,094900,165556950,13130,13140,13170,13130,16
|
|
20240405,094800,165346570,13120,13120,13120,13120,4
|
|
20240405,094700,165294090,13120,13120,13120,13120,6
|
|
20240405,094600,165215370,13120,13120,13120,13120,5
|
|
20240405,094500,165149770,13120,13120,13120,13120,0
|
|
20240405,094400,165149770,13120,13120,13120,13120,3
|
|
20240405,094300,165110410,13120,13110,13120,13110,423
|
|
20240405,094200,159564870,13100,13100,13100,13100,0
|
|
20240405,094100,159564870,13100,13100,13100,13100,0
|
|
20240405,094000,159564870,13100,13100,13100,13100,135
|
|
20240405,093900,157796370,13090,13090,13090,13090,0
|
|
20240405,093800,157796370,13090,13090,13090,13090,0
|
|
20240405,093700,157796370,13090,13090,13090,13090,10
|
|
20240405,093600,157665470,13090,13090,13090,13090,0
|
|
20240405,093500,157665470,13090,13090,13090,13090,40
|
|
20240405,093400,157141870,13100,13100,13100,13100,0
|
|
20240405,093300,157141870,13100,13100,13100,13100,10
|
|
20240405,093200,157010870,13080,13080,13080,13080,0
|
|
20240405,093100,157010870,13080,13100,13100,13080,653
|
|
20240405,093000,148468030,13090,13030,13090,13030,579
|
|
20240405,092900,140916650,13020,13020,13020,13020,0
|
|
20240405,092800,140916650,13020,13020,13020,13020,323
|
|
20240405,092700,136711190,13000,13000,13000,13000,0
|
|
20240405,092600,136711190,13000,13010,13010,13000,371
|
|
20240405,092500,131885480,13000,13000,13000,13000,0
|
|
20240405,092400,131885480,13000,12980,13000,12980,396
|
|
20240405,092300,126741360,12980,12990,13010,12980,4399
|
|
20240405,092200,69629440,12990,13020,13020,12990,2058
|
|
20240405,092100,42876920,13020,13030,13030,13020,1038
|
|
20240405,092000,29353100,13040,13060,13060,13040,1063
|
|
20240405,091900,15490010,13060,13080,13080,13060,156
|
|
20240405,091800,13452510,13080,13080,13080,13080,0
|
|
20240405,091700,13452510,13080,13080,13080,13080,0
|
|
20240405,091600,13452510,13080,13100,13100,13080,15
|
|
20240405,091500,13256220,13100,13100,13100,13100,76
|
|
20240405,091400,12260620,13100,13100,13100,13100,0
|
|
20240405,091300,12260620,13100,13100,13100,13100,10
|
|
20240405,091200,12129620,13100,13100,13100,13100,0
|
|
20240405,091100,12129620,13100,13100,13100,13100,0
|
|
20240405,091000,12129620,13100,13080,13100,13080,356
|
|
20240405,090900,7469820,13100,13100,13100,13100,0
|
|
20240405,090800,7469820,13100,13100,13100,13080,285
|
|
20240405,090700,3738480,13060,13060,13060,13060,0
|
|
20240405,090600,3738480,13060,13070,13070,13060,104
|
|
20240405,090500,2379990,13100,13100,13100,13100,0
|
|
20240405,090400,2379990,13100,13100,13100,13100,0
|
|
20240405,090300,2379990,13100,13100,13100,13100,0
|
|
20240405,090200,2379990,13100,13100,13100,13100,0
|
|
20240405,090100,2379990,13100,13100,13100,13100,4
|
|
20240405,090000,2327590,13170,13060,13170,13060,178
|