612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,190900,302794690,7330,7330,7330,7330,1511
|
|
20240419,190800,302794690,7330,7330,7330,7330,0
|
|
20240419,190700,302794690,7330,7330,7330,7330,0
|
|
20240419,190600,302794690,7330,7330,7330,7330,0
|
|
20240419,190500,302794690,7330,7330,7330,7330,0
|
|
20240419,190400,302794690,7330,7330,7330,7330,0
|
|
20240419,190300,302794690,7330,7330,7330,7330,0
|
|
20240419,190200,302794690,7330,7330,7330,7330,0
|
|
20240419,190100,302794690,7330,7330,7330,7330,0
|
|
20240419,190000,302794690,7330,7330,7330,7330,0
|
|
20240419,185900,302794690,7330,7330,7330,7330,0
|
|
20240419,185800,302794690,7330,7330,7330,7330,0
|
|
20240419,185700,302794690,7330,7330,7330,7330,0
|
|
20240419,185600,302794690,7330,7330,7330,7330,0
|
|
20240419,185500,302794690,7330,7330,7330,7330,0
|
|
20240419,185400,302794690,7330,7330,7330,7330,0
|
|
20240419,185300,302794690,7330,7330,7330,7330,0
|
|
20240419,185200,302794690,7330,7330,7330,7330,0
|
|
20240419,185100,302794690,7330,7330,7330,7330,0
|
|
20240419,185000,302794690,7330,7330,7330,7330,0
|
|
20240419,184900,302794690,7330,7330,7330,7330,0
|
|
20240419,184800,302794690,7330,7330,7330,7330,0
|
|
20240419,184700,302794690,7330,7330,7330,7330,0
|
|
20240419,184600,302794690,7330,7330,7330,7330,0
|
|
20240419,184500,302794690,7330,7330,7330,7330,0
|
|
20240419,184400,302794690,7330,7330,7330,7330,0
|
|
20240419,184300,302794690,7330,7330,7330,7330,0
|
|
20240419,184200,302794690,7330,7330,7330,7330,0
|
|
20240419,184100,302794690,7330,7330,7330,7330,0
|
|
20240419,184000,302794690,7330,7330,7330,7330,0
|
|
20240419,183900,302794690,7330,7330,7330,7330,1511
|
|
20240419,183800,302794690,7330,7330,7330,7330,0
|
|
20240419,183700,302794690,7330,7330,7330,7330,0
|
|
20240419,183600,302794690,7330,7330,7330,7330,0
|
|
20240419,183500,302794690,7330,7330,7330,7330,0
|
|
20240419,183400,302794690,7330,7330,7330,7330,0
|
|
20240419,183300,302794690,7330,7330,7330,7330,0
|
|
20240419,183200,302794690,7330,7330,7330,7330,0
|
|
20240419,183100,302794690,7330,7330,7330,7330,0
|
|
20240419,183000,302794690,7330,7330,7330,7330,0
|
|
20240419,182900,302794690,7330,7330,7330,7330,0
|
|
20240419,182800,302794690,7330,7330,7330,7330,0
|
|
20240419,182700,302794690,7330,7330,7330,7330,0
|
|
20240419,182600,302794690,7330,7330,7330,7330,0
|
|
20240419,182500,302794690,7330,7330,7330,7330,0
|
|
20240419,182400,302794690,7330,7330,7330,7330,0
|
|
20240419,182300,302794690,7330,7330,7330,7330,0
|
|
20240419,182200,302794690,7330,7330,7330,7330,0
|
|
20240419,182100,302794690,7330,7330,7330,7330,0
|
|
20240419,182000,302794690,7330,7330,7330,7330,0
|
|
20240419,181900,302794690,7330,7330,7330,7330,0
|
|
20240419,181800,302794690,7330,7330,7330,7330,0
|
|
20240419,181700,302794690,7330,7330,7330,7330,0
|
|
20240419,181600,302794690,7330,7330,7330,7330,0
|
|
20240419,181500,302794690,7330,7330,7330,7330,0
|
|
20240419,181400,302794690,7330,7330,7330,7330,0
|
|
20240419,181300,302794690,7330,7330,7330,7330,0
|
|
20240419,181200,302794690,7330,7330,7330,7330,0
|
|
20240419,181100,302794690,7330,7330,7330,7330,0
|
|
20240419,181000,302794690,7330,7330,7330,7330,0
|
|
20240419,180900,302794690,7330,7330,7330,7330,1511
|
|
20240419,180800,302794690,7330,7330,7330,7330,0
|
|
20240419,180700,302794690,7330,7330,7330,7330,0
|
|
20240419,180600,302794690,7330,7330,7330,7330,0
|
|
20240419,180500,302794690,7330,7330,7330,7330,0
|
|
20240419,180400,302794690,7330,7330,7330,7330,0
|
|
20240419,180300,302794690,7330,7330,7330,7330,0
|
|
20240419,180200,302794690,7330,7330,7330,7330,0
|
|
20240419,180100,302794690,7330,7330,7330,7330,0
|
|
20240419,180000,302794690,7330,7330,7330,7330,0
|
|
20240419,175900,302794690,7330,7330,7330,7330,0
|
|
20240419,175800,302794690,7330,7330,7330,7330,0
|
|
20240419,175700,302794690,7330,7330,7330,7330,0
|
|
20240419,175600,302794690,7330,7330,7330,7330,0
|
|
20240419,175500,302794690,7330,7330,7330,7330,0
|
|
20240419,175400,302794690,7330,7330,7330,7330,0
|
|
20240419,175300,302794690,7330,7330,7330,7330,0
|
|
20240419,175200,302794690,7330,7330,7330,7330,0
|
|
20240419,175100,302794690,7330,7330,7330,7330,0
|
|
20240419,175000,302794690,7330,7330,7330,7330,0
|
|
20240419,174900,302794690,7330,7330,7330,7330,0
|
|
20240419,174800,302794690,7330,7330,7330,7330,0
|
|
20240419,174700,302794690,7330,7330,7330,7330,0
|
|
20240419,174600,302794690,7330,7330,7330,7330,0
|
|
20240419,174500,302794690,7330,7330,7330,7330,0
|
|
20240419,174400,302794690,7330,7330,7330,7330,0
|
|
20240419,174300,302794690,7330,7330,7330,7330,0
|
|
20240419,174200,302794690,7330,7330,7330,7330,0
|
|
20240419,174100,302794690,7330,7330,7330,7330,0
|
|
20240419,174000,302794690,7330,7330,7330,7330,0
|
|
20240419,173900,302794690,7330,7330,7330,7330,1511
|
|
20240419,173800,302794690,7330,7330,7330,7330,0
|
|
20240419,173700,302794690,7330,7330,7330,7330,0
|
|
20240419,173600,302794690,7330,7330,7330,7330,0
|
|
20240419,173500,302794690,7330,7330,7330,7330,0
|
|
20240419,173400,302794690,7330,7330,7330,7330,0
|
|
20240419,173300,302794690,7330,7330,7330,7330,0
|
|
20240419,173200,302794690,7330,7330,7330,7330,0
|
|
20240419,173100,302794690,7330,7330,7330,7330,0
|
|
20240419,173000,302794690,7330,7330,7330,7330,0
|
|
20240419,172900,302794690,7330,7330,7330,7330,0
|
|
20240419,172800,302794690,7330,7330,7330,7330,0
|
|
20240419,172700,302794690,7330,7330,7330,7330,0
|
|
20240419,172600,302794690,7330,7330,7330,7330,0
|
|
20240419,172500,302794690,7330,7330,7330,7330,0
|
|
20240419,172400,302794690,7330,7330,7330,7330,0
|
|
20240419,172300,302794690,7330,7330,7330,7330,0
|
|
20240419,172200,302794690,7330,7330,7330,7330,0
|
|
20240419,172100,302794690,7330,7330,7330,7330,0
|
|
20240419,172000,302794690,7330,7330,7330,7330,0
|
|
20240419,171900,302794690,7330,7330,7330,7330,0
|
|
20240419,171800,302794690,7330,7330,7330,7330,0
|
|
20240419,171700,302794690,7330,7330,7330,7330,0
|
|
20240419,171600,302794690,7330,7330,7330,7330,0
|
|
20240419,171500,302794690,7330,7330,7330,7330,0
|
|
20240419,171400,302794690,7330,7330,7330,7330,0
|
|
20240419,171300,302794690,7330,7330,7330,7330,0
|
|
20240419,171200,302794690,7330,7330,7330,7330,0
|
|
20240419,171100,302794690,7330,7330,7330,7330,0
|
|
20240419,171000,302794690,7330,7330,7330,7330,0
|
|
20240419,170900,302794690,7330,7330,7330,7330,1511
|
|
20240419,170800,302794690,7330,7330,7330,7330,0
|
|
20240419,170700,302794690,7330,7330,7330,7330,0
|
|
20240419,170600,302794690,7330,7330,7330,7330,0
|
|
20240419,170500,302794690,7330,7330,7330,7330,0
|
|
20240419,170400,302794690,7330,7330,7330,7330,0
|
|
20240419,170300,302794690,7330,7330,7330,7330,0
|
|
20240419,170200,302794690,7330,7330,7330,7330,0
|
|
20240419,170100,302794690,7330,7330,7330,7330,0
|
|
20240419,170000,302794690,7330,7330,7330,7330,0
|
|
20240419,165900,302794690,7330,7330,7330,7330,0
|
|
20240419,165800,302794690,7330,7330,7330,7330,0
|
|
20240419,165700,302794690,7330,7330,7330,7330,0
|
|
20240419,165600,302794690,7330,7330,7330,7330,0
|
|
20240419,165500,302794690,7330,7330,7330,7330,0
|
|
20240419,165400,302794690,7330,7330,7330,7330,0
|
|
20240419,165300,302794690,7330,7330,7330,7330,0
|
|
20240419,165200,302794690,7330,7330,7330,7330,0
|
|
20240419,165100,302794690,7330,7330,7330,7330,0
|
|
20240419,165000,302794690,7330,7330,7330,7330,0
|
|
20240419,164900,302794690,7330,7330,7330,7330,0
|
|
20240419,164800,302794690,7330,7330,7330,7330,0
|
|
20240419,164700,302794690,7330,7330,7330,7330,0
|
|
20240419,164600,302794690,7330,7330,7330,7330,0
|
|
20240419,164500,302794690,7330,7330,7330,7330,0
|
|
20240419,164400,302794690,7330,7330,7330,7330,0
|
|
20240419,164300,302794690,7330,7330,7330,7330,0
|
|
20240419,164200,302794690,7330,7330,7330,7330,0
|
|
20240419,164100,302794690,7330,7330,7330,7330,0
|
|
20240419,164000,302794690,7330,7330,7330,7330,0
|
|
20240419,163900,302794690,7330,7330,7330,7330,1511
|
|
20240419,163800,302794690,7330,7330,7330,7330,0
|
|
20240419,163700,302794690,7330,7330,7330,7330,0
|
|
20240419,163600,302794690,7330,7330,7330,7330,0
|
|
20240419,163500,302794690,7330,7330,7330,7330,0
|
|
20240419,163400,302794690,7330,7330,7330,7330,0
|
|
20240419,163300,302794690,7330,7330,7330,7330,0
|
|
20240419,163200,302794690,7330,7330,7330,7330,0
|
|
20240419,163100,302794690,7330,7330,7330,7330,0
|
|
20240419,163000,302794690,7330,7330,7330,7330,0
|
|
20240419,162900,302794690,7330,7330,7330,7330,0
|
|
20240419,162800,302794690,7330,7330,7330,7330,0
|
|
20240419,162700,302794690,7330,7330,7330,7330,0
|
|
20240419,162600,302794690,7330,7330,7330,7330,0
|
|
20240419,162500,302794690,7330,7330,7330,7330,0
|
|
20240419,162400,302794690,7330,7330,7330,7330,0
|
|
20240419,162300,302794690,7330,7330,7330,7330,0
|
|
20240419,162200,302794690,7330,7330,7330,7330,0
|
|
20240419,162100,302794690,7330,7330,7330,7330,0
|
|
20240419,162000,302794690,7330,7330,7330,7330,0
|
|
20240419,161900,302794690,7330,7330,7330,7330,0
|
|
20240419,161800,302794690,7330,7330,7330,7330,0
|
|
20240419,161700,302794690,7330,7330,7330,7330,0
|
|
20240419,161600,302794690,7330,7330,7330,7330,0
|
|
20240419,161500,302794690,7330,7330,7330,7330,0
|
|
20240419,161400,302794690,7330,7330,7330,7330,0
|
|
20240419,161300,302794690,7330,7330,7330,7330,0
|
|
20240419,161200,302794690,7330,7330,7330,7330,0
|
|
20240419,161100,302794690,7330,7330,7330,7330,0
|
|
20240419,161000,302794690,7330,7330,7330,7330,0
|
|
20240419,160900,302794690,7330,7330,7330,7330,1511
|
|
20240419,160800,302794690,7330,7330,7330,7330,0
|
|
20240419,160700,302794690,7330,7330,7330,7330,0
|
|
20240419,160600,302794690,7330,7330,7330,7330,0
|
|
20240419,160500,302794690,7330,7330,7330,7330,0
|
|
20240419,160400,302794690,7330,7330,7330,7330,0
|
|
20240419,160300,302794690,7330,7330,7330,7330,0
|
|
20240419,160200,302794690,7330,7330,7330,7330,0
|
|
20240419,160100,302794690,7330,7330,7330,7330,0
|
|
20240419,160000,302794690,7330,7330,7330,7330,0
|
|
20240419,155900,302794690,7330,7330,7330,7330,0
|
|
20240419,155800,302794690,7330,7330,7330,7330,0
|
|
20240419,155700,302794690,7330,7330,7330,7330,0
|
|
20240419,155600,302794690,7330,7330,7330,7330,0
|
|
20240419,155500,302794690,7330,7330,7330,7330,0
|
|
20240419,155400,302794690,7330,7330,7330,7330,0
|
|
20240419,155300,302794690,7330,7330,7330,7330,0
|
|
20240419,155200,302794690,7330,7330,7330,7330,0
|
|
20240419,155100,302794690,7330,7330,7330,7330,0
|
|
20240419,155000,302794690,7330,7330,7330,7330,0
|
|
20240419,154900,302794690,7330,7330,7330,7330,0
|
|
20240419,154800,302794690,7330,7330,7330,7330,0
|
|
20240419,154700,302794690,7330,7330,7330,7330,0
|
|
20240419,154600,302794690,7330,7330,7330,7330,0
|
|
20240419,154500,302794690,7330,7330,7330,7330,0
|
|
20240419,154400,302794690,7330,7330,7330,7330,0
|
|
20240419,154300,302794690,7330,7330,7330,7330,0
|
|
20240419,154200,302794690,7330,7330,7330,7330,0
|
|
20240419,154100,302794690,7330,7330,7330,7330,0
|
|
20240419,154000,302794690,7330,7330,7330,7330,0
|
|
20240419,153900,302794690,7330,7330,7330,7330,1511
|
|
20240419,153800,302794690,7330,7330,7330,7330,0
|
|
20240419,153700,302794690,7330,7330,7330,7330,0
|
|
20240419,153600,302794690,7330,7330,7330,7330,0
|
|
20240419,153500,302794690,7330,7330,7330,7330,0
|
|
20240419,153400,302794690,7330,7330,7330,7330,0
|
|
20240419,153300,302794690,7330,7330,7330,7330,0
|
|
20240419,153200,302794690,7330,7330,7330,7330,0
|
|
20240419,153100,302794690,7330,7330,7330,7330,0
|
|
20240419,153000,302794690,7330,7330,7330,7330,1511
|
|
20240419,152900,291719060,7350,7350,7350,7350,0
|
|
20240419,152800,291719060,7350,7350,7350,7350,0
|
|
20240419,152700,291719060,7350,7350,7350,7350,0
|
|
20240419,152600,291719060,7350,7350,7350,7350,0
|
|
20240419,152500,291719060,7350,7350,7350,7350,0
|
|
20240419,152400,291719060,7350,7350,7350,7350,0
|
|
20240419,152300,291719060,7350,7350,7350,7350,0
|
|
20240419,152200,291719060,7350,7350,7350,7350,0
|
|
20240419,152100,291719060,7350,7350,7350,7350,0
|
|
20240419,152000,291719060,7350,7350,7350,7350,0
|
|
20240419,151900,291719060,7350,7340,7350,7340,141
|
|
20240419,151800,290684100,7340,7330,7340,7330,41
|
|
20240419,151700,290383450,7340,7330,7340,7330,21
|
|
20240419,151600,290229500,7340,7340,7340,7340,8
|
|
20240419,151500,290170780,7340,7340,7340,7340,0
|
|
20240419,151400,290170780,7340,7340,7340,7340,0
|
|
20240419,151300,290170780,7340,7340,7340,7340,0
|
|
20240419,151200,290170780,7340,7340,7340,7340,5
|
|
20240419,151100,290134080,7340,7340,7340,7340,0
|
|
20240419,151000,290134080,7340,7340,7340,7340,0
|
|
20240419,150900,290134080,7340,7330,7340,7330,101
|
|
20240419,150800,289392750,7340,7340,7340,7340,0
|
|
20240419,150700,289392750,7340,7340,7340,7340,5
|
|
20240419,150600,289356050,7340,7340,7340,7340,0
|
|
20240419,150500,289356050,7340,7340,7340,7340,18
|
|
20240419,150400,289223930,7340,7340,7340,7340,1
|
|
20240419,150300,289216590,7310,7310,7310,7310,0
|
|
20240419,150200,289216590,7310,7310,7310,7310,0
|
|
20240419,150100,289216590,7310,7310,7310,7310,0
|
|
20240419,150000,289216590,7310,7310,7310,7310,0
|
|
20240419,145900,289216590,7310,7310,7310,7310,0
|
|
20240419,145800,289216590,7310,7310,7310,7310,0
|
|
20240419,145700,289216590,7310,7310,7310,7310,0
|
|
20240419,145600,289216590,7310,7310,7310,7310,0
|
|
20240419,145500,289216590,7310,7340,7340,7310,110
|
|
20240419,145400,288409610,7310,7310,7310,7310,11
|
|
20240419,145300,288329200,7300,7300,7300,7300,0
|
|
20240419,145200,288329200,7300,7300,7300,7300,48
|
|
20240419,145100,287978800,7310,7310,7310,7310,0
|
|
20240419,145000,287978800,7310,7310,7310,7310,14
|
|
20240419,144900,287876460,7340,7340,7340,7340,0
|
|
20240419,144800,287876460,7340,7340,7340,7340,0
|
|
20240419,144700,287876460,7340,7340,7340,7340,11
|
|
20240419,144600,287795720,7340,7340,7340,7340,0
|
|
20240419,144500,287795720,7340,7340,7340,7340,0
|
|
20240419,144400,287795720,7340,7340,7340,7340,0
|
|
20240419,144300,287795720,7340,7340,7340,7340,1
|
|
20240419,144200,287788380,7300,7310,7310,7300,60
|
|
20240419,144100,287350350,7320,7320,7320,7320,0
|
|
20240419,144000,287350350,7320,7320,7320,7320,0
|
|
20240419,143900,287350350,7320,7320,7320,7320,0
|
|
20240419,143800,287350350,7320,7320,7320,7320,246
|
|
20240419,143700,285549630,7340,7340,7340,7340,0
|
|
20240419,143600,285549630,7340,7340,7340,7340,0
|
|
20240419,143500,285549630,7340,7340,7340,7340,0
|
|
20240419,143400,285549630,7340,7340,7340,7340,0
|
|
20240419,143300,285549630,7340,7340,7340,7340,10
|
|
20240419,143200,285476230,7340,7340,7340,7340,0
|
|
20240419,143100,285476230,7340,7340,7340,7340,1
|
|
20240419,143000,285468890,7290,7300,7300,7290,7
|
|
20240419,142900,285417840,7340,7340,7340,7340,0
|
|
20240419,142800,285417840,7340,7340,7340,7340,0
|
|
20240419,142700,285417840,7340,7340,7340,7340,0
|
|
20240419,142600,285417840,7340,7340,7340,7340,0
|
|
20240419,142500,285417840,7340,7300,7340,7300,2
|
|
20240419,142400,285403200,7300,7300,7300,7300,177
|
|
20240419,142300,284111100,7300,7300,7300,7300,0
|
|
20240419,142200,284111100,7300,7300,7300,7300,20
|
|
20240419,142100,283965100,7300,7300,7300,7300,152
|
|
20240419,142000,282855500,7300,7300,7300,7300,1
|
|
20240419,141900,282848200,7300,7300,7300,7300,0
|
|
20240419,141800,282848200,7300,7300,7300,7300,10
|
|
20240419,141700,282775200,7300,7310,7310,7270,3551
|
|
20240419,141600,256935890,7350,7350,7350,7350,0
|
|
20240419,141500,256935890,7350,7350,7350,7350,0
|
|
20240419,141400,256935890,7350,7350,7350,7350,0
|
|
20240419,141300,256935890,7350,7350,7350,7350,0
|
|
20240419,141200,256935890,7350,7350,7350,7350,0
|
|
20240419,141100,256935890,7350,7350,7350,7350,0
|
|
20240419,141000,256935890,7350,7350,7350,7350,0
|
|
20240419,140900,256935890,7350,7350,7350,7350,0
|
|
20240419,140800,256935890,7350,7350,7350,7350,0
|
|
20240419,140700,256935890,7350,7350,7350,7350,0
|
|
20240419,140600,256935890,7350,7350,7350,7350,0
|
|
20240419,140500,256935890,7350,7350,7350,7350,0
|
|
20240419,140400,256935890,7350,7350,7350,7350,0
|
|
20240419,140300,256935890,7350,7320,7350,7310,2001
|
|
20240419,140200,242308530,7350,7340,7350,7300,1101
|
|
20240419,140100,234263470,7340,7340,7340,7340,20
|
|
20240419,140000,234116670,7350,7350,7350,7350,6
|
|
20240419,135900,234072570,7350,7350,7350,7350,0
|
|
20240419,135800,234072570,7350,7350,7350,7350,0
|
|
20240419,135700,234072570,7350,7350,7350,7350,0
|
|
20240419,135600,234072570,7350,7350,7350,7350,0
|
|
20240419,135500,234072570,7350,7350,7350,7350,0
|
|
20240419,135400,234072570,7350,7350,7350,7350,0
|
|
20240419,135300,234072570,7350,7350,7350,7350,0
|
|
20240419,135200,234072570,7350,7350,7350,7350,0
|
|
20240419,135100,234072570,7350,7350,7350,7350,6
|
|
20240419,135000,234028470,7350,7350,7350,7350,0
|
|
20240419,134900,234028470,7350,7350,7350,7350,0
|
|
20240419,134800,234028470,7350,7350,7350,7350,6
|
|
20240419,134700,233984370,7350,7350,7350,7350,0
|
|
20240419,134600,233984370,7350,7350,7350,7350,0
|
|
20240419,134500,233984370,7350,7350,7350,7350,0
|
|
20240419,134400,233984370,7350,7350,7350,7350,0
|
|
20240419,134300,233984370,7350,7350,7350,7350,0
|
|
20240419,134200,233984370,7350,7350,7350,7350,0
|
|
20240419,134100,233984370,7350,7350,7350,7350,0
|
|
20240419,134000,233984370,7350,7350,7350,7350,0
|
|
20240419,133900,233984370,7350,7350,7350,7350,0
|
|
20240419,133800,233984370,7350,7350,7350,7350,0
|
|
20240419,133700,233984370,7350,7350,7350,7350,0
|
|
20240419,133600,233984370,7350,7350,7350,7350,0
|
|
20240419,133500,233984370,7350,7350,7350,7350,0
|
|
20240419,133400,233984370,7350,7350,7350,7350,100
|
|
20240419,133300,233249370,7350,7350,7350,7350,0
|
|
20240419,133200,233249370,7350,7350,7350,7350,0
|
|
20240419,133100,233249370,7350,7350,7350,7350,0
|
|
20240419,133000,233249370,7350,7350,7350,7350,0
|
|
20240419,132900,233249370,7350,7350,7350,7350,3
|
|
20240419,132800,233227320,7350,7350,7350,7350,25
|
|
20240419,132700,233043570,7360,7360,7360,7360,1
|
|
20240419,132600,233036210,7360,7360,7360,7360,0
|
|
20240419,132500,233036210,7360,7360,7360,7360,1
|
|
20240419,132400,233028850,7350,7350,7350,7350,59
|
|
20240419,132300,232595200,7350,7350,7350,7350,0
|
|
20240419,132200,232595200,7350,7350,7350,7350,0
|
|
20240419,132100,232595200,7350,7350,7350,7350,88
|
|
20240419,132000,231948400,7350,7350,7350,7350,0
|
|
20240419,131900,231948400,7350,7350,7350,7350,0
|
|
20240419,131800,231948400,7350,7350,7350,7350,0
|
|
20240419,131700,231948400,7350,7350,7350,7350,0
|
|
20240419,131600,231948400,7350,7350,7350,7350,0
|
|
20240419,131500,231948400,7350,7350,7350,7350,0
|
|
20240419,131400,231948400,7350,7350,7350,7350,0
|
|
20240419,131300,231948400,7350,7350,7350,7350,0
|
|
20240419,131200,231948400,7350,7350,7350,7350,0
|
|
20240419,131100,231948400,7350,7350,7350,7350,2
|
|
20240419,131000,231933700,7350,7350,7350,7350,0
|
|
20240419,130900,231933700,7350,7350,7350,7350,0
|
|
20240419,130800,231933700,7350,7350,7350,7350,0
|
|
20240419,130700,231933700,7350,7350,7350,7350,2
|
|
20240419,130600,231919000,7360,7360,7360,7360,0
|
|
20240419,130500,231919000,7360,7360,7360,7360,0
|
|
20240419,130400,231919000,7360,7360,7360,7360,0
|
|
20240419,130300,231919000,7360,7360,7360,7360,0
|
|
20240419,130200,231919000,7360,7360,7360,7360,0
|
|
20240419,130100,231919000,7360,7360,7360,7360,70
|
|
20240419,130000,231403800,7350,7350,7350,7350,0
|
|
20240419,125900,231403800,7350,7350,7350,7350,0
|
|
20240419,125800,231403800,7350,7350,7350,7350,0
|
|
20240419,125700,231403800,7350,7350,7350,7350,0
|
|
20240419,125600,231403800,7350,7350,7350,7350,0
|
|
20240419,125500,231403800,7350,7350,7350,7350,0
|
|
20240419,125400,231403800,7350,7350,7350,7350,0
|
|
20240419,125300,231403800,7350,7350,7350,7350,0
|
|
20240419,125200,231403800,7350,7350,7350,7350,0
|
|
20240419,125100,231403800,7350,7350,7350,7350,0
|
|
20240419,125000,231403800,7350,7350,7350,7350,1
|
|
20240419,124900,231396450,7350,7350,7350,7350,0
|
|
20240419,124800,231396450,7350,7350,7350,7350,0
|
|
20240419,124700,231396450,7350,7350,7350,7350,0
|
|
20240419,124600,231396450,7350,7350,7350,7350,0
|
|
20240419,124500,231396450,7350,7350,7350,7350,0
|
|
20240419,124400,231396450,7350,7350,7350,7350,0
|
|
20240419,124300,231396450,7350,7350,7350,7350,0
|
|
20240419,124200,231396450,7350,7350,7350,7350,134
|
|
20240419,124100,230411550,7360,7360,7360,7360,0
|
|
20240419,124000,230411550,7360,7360,7360,7360,0
|
|
20240419,123900,230411550,7360,7360,7360,7360,0
|
|
20240419,123800,230411550,7360,7360,7360,7360,0
|
|
20240419,123700,230411550,7360,7360,7360,7360,0
|
|
20240419,123600,230411550,7360,7360,7360,7360,0
|
|
20240419,123500,230411550,7360,7360,7360,7360,0
|
|
20240419,123400,230411550,7360,7300,7360,7300,250
|
|
20240419,123300,228583550,7360,7360,7360,7360,2
|
|
20240419,123200,228568830,7360,7360,7360,7360,0
|
|
20240419,123100,228568830,7360,7360,7360,7360,0
|
|
20240419,123000,228568830,7360,7360,7360,7360,49
|
|
20240419,122900,228208190,7360,7360,7360,7360,0
|
|
20240419,122800,228208190,7360,7320,7360,7320,2
|
|
20240419,122700,228193510,7310,7310,7310,7310,0
|
|
20240419,122600,228193510,7310,7310,7310,7310,1
|
|
20240419,122500,228186200,7290,7290,7290,7290,100
|
|
20240419,122400,227457200,7300,7300,7300,7300,0
|
|
20240419,122300,227457200,7300,7310,7310,7290,511
|
|
20240419,122200,223726980,7320,7320,7320,7320,0
|
|
20240419,122100,223726980,7320,7320,7320,7320,47
|
|
20240419,122000,223382940,7320,7320,7320,7320,0
|
|
20240419,121900,223382940,7320,7330,7330,7320,1100
|
|
20240419,121800,215330820,7370,7370,7370,7370,1
|
|
20240419,121700,215323450,7320,7320,7320,7320,0
|
|
20240419,121600,215323450,7320,7320,7320,7320,0
|
|
20240419,121500,215323450,7320,7320,7320,7320,0
|
|
20240419,121400,215323450,7320,7320,7320,7320,0
|
|
20240419,121300,215323450,7320,7320,7320,7320,0
|
|
20240419,121200,215323450,7320,7320,7320,7320,0
|
|
20240419,121100,215323450,7320,7320,7320,7320,0
|
|
20240419,121000,215323450,7320,7320,7320,7320,0
|
|
20240419,120900,215323450,7320,7320,7320,7320,60
|
|
20240419,120800,214884250,7330,7330,7330,7330,100
|
|
20240419,120700,214151250,7390,7390,7390,7390,0
|
|
20240419,120600,214151250,7390,7390,7390,7390,0
|
|
20240419,120500,214151250,7390,7390,7390,7390,0
|
|
20240419,120400,214151250,7390,7390,7390,7390,0
|
|
20240419,120300,214151250,7390,7390,7390,7390,0
|
|
20240419,120200,214151250,7390,7390,7390,7390,0
|
|
20240419,120100,214151250,7390,7390,7390,7390,0
|
|
20240419,120000,214151250,7390,7390,7390,7390,0
|
|
20240419,115900,214151250,7390,7390,7390,7390,0
|
|
20240419,115800,214151250,7390,7390,7390,7390,0
|
|
20240419,115700,214151250,7390,7390,7390,7390,0
|
|
20240419,115600,214151250,7390,7390,7390,7390,0
|
|
20240419,115500,214151250,7390,7390,7390,7390,0
|
|
20240419,115400,214151250,7390,7390,7390,7390,0
|
|
20240419,115300,214151250,7390,7390,7390,7390,0
|
|
20240419,115200,214151250,7390,7390,7390,7390,0
|
|
20240419,115100,214151250,7390,7390,7390,7390,0
|
|
20240419,115000,214151250,7390,7390,7390,7390,0
|
|
20240419,114900,214151250,7390,7390,7390,7390,101
|
|
20240419,114800,213404860,7390,7390,7390,7390,0
|
|
20240419,114700,213404860,7390,7390,7390,7390,0
|
|
20240419,114600,213404860,7390,7390,7390,7390,0
|
|
20240419,114500,213404860,7390,7390,7390,7390,0
|
|
20240419,114400,213404860,7390,7290,7390,7290,170
|
|
20240419,114300,212163190,7290,7290,7290,7290,0
|
|
20240419,114200,212163190,7290,7270,7290,7270,2
|
|
20240419,114100,212148630,7270,7280,7280,7270,1097
|
|
20240419,114000,204173420,7270,7270,7270,7270,0
|
|
20240419,113900,204173420,7270,7270,7270,7270,0
|
|
20240419,113800,204173420,7270,7270,7270,7270,0
|
|
20240419,113700,204173420,7270,7270,7270,7270,0
|
|
20240419,113600,204173420,7270,7280,7280,7270,1039
|
|
20240419,113500,196614240,7280,7280,7280,7280,300
|
|
20240419,113400,194430240,7290,7290,7290,7290,10
|
|
20240419,113300,194357340,7290,7290,7290,7290,4
|
|
20240419,113200,194328180,7290,7290,7290,7290,10
|
|
20240419,113100,194255280,7290,7290,7290,7290,94
|
|
20240419,113000,193570020,7290,7290,7290,7290,0
|
|
20240419,112900,193570020,7290,7290,7290,7290,0
|
|
20240419,112800,193570020,7290,7290,7290,7290,2002
|
|
20240419,112700,178975440,7290,7300,7300,7290,5
|
|
20240419,112600,178938960,7320,7320,7320,7320,1
|
|
20240419,112500,178931640,7290,7290,7290,7290,0
|
|
20240419,112400,178931640,7290,7290,7290,7290,0
|
|
20240419,112300,178931640,7290,7300,7300,7290,300
|
|
20240419,112200,176744580,7290,7290,7290,7290,0
|
|
20240419,112100,176744580,7290,7290,7290,7290,0
|
|
20240419,112000,176744580,7290,7290,7290,7290,0
|
|
20240419,111900,176744580,7290,7290,7290,7290,2010
|
|
20240419,111800,162091680,7290,7290,7290,7290,0
|
|
20240419,111700,162091680,7290,7290,7290,7290,0
|
|
20240419,111600,162091680,7290,7290,7290,7290,500
|
|
20240419,111500,158446680,7290,7290,7290,7290,1041
|
|
20240419,111400,150857790,7290,7290,7290,7280,960
|
|
20240419,111300,143859400,7300,7310,7310,7300,2000
|
|
20240419,111200,129259290,7300,7300,7300,7300,0
|
|
20240419,111100,129259290,7300,7300,7300,7300,0
|
|
20240419,111000,129259290,7300,7300,7300,7300,147
|
|
20240419,110900,128186190,7300,7300,7300,7300,0
|
|
20240419,110800,128186190,7300,7300,7300,7300,100
|
|
20240419,110700,127456190,7300,7300,7300,7300,1691
|
|
20240419,110600,115111890,7300,7300,7300,7300,1000
|
|
20240419,110500,107811890,7330,7330,7330,7330,0
|
|
20240419,110400,107811890,7330,7330,7330,7330,0
|
|
20240419,110300,107811890,7330,7330,7330,7330,0
|
|
20240419,110200,107811890,7330,7330,7330,7330,0
|
|
20240419,110100,107811890,7330,7330,7330,7330,0
|
|
20240419,110000,107811890,7330,7330,7330,7330,0
|
|
20240419,105900,107811890,7330,7320,7330,7320,21
|
|
20240419,105800,107658160,7300,7310,7310,7300,2051
|
|
20240419,105700,92678220,7320,7340,7350,7320,156
|
|
20240419,105600,91536040,7350,7350,7350,7350,2
|
|
20240419,105500,91521340,7340,7340,7340,7340,15
|
|
20240419,105400,91411240,7350,7350,7350,7350,2
|
|
20240419,105300,91396540,7350,7350,7350,7350,10
|
|
20240419,105200,91323040,7350,7350,7350,7350,0
|
|
20240419,105100,91323040,7350,7350,7350,7350,0
|
|
20240419,105000,91323040,7350,7350,7350,7350,0
|
|
20240419,104900,91323040,7350,7350,7350,7350,2
|
|
20240419,104800,91308340,7340,7340,7340,7340,0
|
|
20240419,104700,91308340,7340,7340,7340,7340,0
|
|
20240419,104600,91308340,7340,7340,7340,7340,2
|
|
20240419,104500,91293660,7350,7310,7350,7310,8
|
|
20240419,104400,91234910,7320,7330,7330,7320,2000
|
|
20240419,104300,76590850,7390,7390,7390,7390,0
|
|
20240419,104200,76590850,7390,7350,7390,7350,2
|
|
20240419,104100,76576110,7390,7390,7390,7390,0
|
|
20240419,104000,76576110,7390,7390,7390,7390,0
|
|
20240419,103900,76576110,7390,7390,7390,7390,0
|
|
20240419,103800,76576110,7390,7390,7390,7390,2
|
|
20240419,103700,76561330,7350,7370,7370,7350,378
|
|
20240419,103600,73782880,7390,7390,7390,7390,2
|
|
20240419,103500,73768100,7350,7350,7350,7350,0
|
|
20240419,103400,73768100,7350,7350,7350,7350,0
|
|
20240419,103300,73768100,7350,7390,7390,7330,456
|
|
20240419,103200,70418740,7350,7350,7350,7350,0
|
|
20240419,103100,70418740,7350,7360,7360,7350,100
|
|
20240419,103000,69683670,7340,7370,7370,7340,350
|
|
20240419,102900,67112910,7390,7390,7390,7390,0
|
|
20240419,102800,67112910,7390,7390,7390,7390,7
|
|
20240419,102700,67061180,7390,7390,7390,7350,1678
|
|
20240419,102600,54726880,7390,7390,7390,7390,0
|
|
20240419,102500,54726880,7390,7390,7390,7390,0
|
|
20240419,102400,54726880,7390,7370,7390,7370,70
|
|
20240419,102300,54210340,7370,7370,7370,7370,120
|
|
20240419,102200,53325940,7390,7390,7390,7390,0
|
|
20240419,102100,53325940,7390,7390,7390,7390,2
|
|
20240419,102000,53311160,7390,7390,7390,7390,0
|
|
20240419,101900,53311160,7390,7390,7390,7390,0
|
|
20240419,101800,53311160,7390,7390,7390,7390,3
|
|
20240419,101700,53288990,7390,7390,7390,7390,1
|
|
20240419,101600,53281600,7390,7380,7390,7380,60
|
|
20240419,101500,52838760,7370,7380,7380,7350,331
|
|
20240419,101400,50403430,7390,7390,7390,7390,7
|
|
20240419,101300,50351700,7390,7390,7390,7390,0
|
|
20240419,101200,50351700,7390,7390,7400,7390,399
|
|
20240419,101100,47403080,7390,7390,7390,7390,368
|
|
20240419,101000,44683560,7390,7390,7390,7390,28
|
|
20240419,100900,44476640,7390,7400,7400,7390,87
|
|
20240419,100800,43833190,7400,7400,7400,7400,26
|
|
20240419,100700,43640790,7400,7400,7400,7400,26
|
|
20240419,100600,43448390,7400,7400,7400,7400,2
|
|
20240419,100500,43433590,7400,7400,7400,7400,0
|
|
20240419,100400,43433590,7400,7400,7400,7400,0
|
|
20240419,100300,43433590,7400,7400,7400,7400,0
|
|
20240419,100200,43433590,7400,7400,7400,7400,0
|
|
20240419,100100,43433590,7400,7400,7400,7400,0
|
|
20240419,100000,43433590,7400,7400,7400,7400,0
|
|
20240419,095900,43433590,7400,7400,7400,7400,0
|
|
20240419,095800,43433590,7400,7400,7400,7400,0
|
|
20240419,095700,43433590,7400,7400,7400,7400,0
|
|
20240419,095600,43433590,7400,7400,7400,7400,1
|
|
20240419,095500,43426190,7400,7400,7400,7400,1
|
|
20240419,095400,43418790,7400,7400,7400,7400,1
|
|
20240419,095300,43411390,7400,7400,7400,7400,10
|
|
20240419,095200,43337390,7400,7400,7400,7400,0
|
|
20240419,095100,43337390,7400,7400,7400,7400,0
|
|
20240419,095000,43337390,7400,7400,7400,7400,1
|
|
20240419,094900,43329990,7390,7390,7390,7390,0
|
|
20240419,094800,43329990,7390,7390,7390,7390,0
|
|
20240419,094700,43329990,7390,7370,7390,7370,52
|
|
20240419,094600,42946710,7350,7350,7350,7350,0
|
|
20240419,094500,42946710,7350,7350,7350,7350,0
|
|
20240419,094400,42946710,7350,7350,7350,7350,0
|
|
20240419,094300,42946710,7350,7350,7350,7350,0
|
|
20240419,094200,42946710,7350,7380,7380,7320,2088
|
|
20240419,094100,27642670,7400,7400,7400,7400,13
|
|
20240419,094000,27546470,7400,7400,7400,7400,2
|
|
20240419,093900,27531670,7340,7380,7380,7340,2000
|
|
20240419,093800,12829430,7400,7400,7400,7400,23
|
|
20240419,093700,12659230,7410,7410,7410,7410,0
|
|
20240419,093600,12659230,7410,7410,7410,7410,0
|
|
20240419,093500,12659230,7410,7410,7410,7410,0
|
|
20240419,093400,12659230,7410,7410,7410,7410,2
|
|
20240419,093300,12644410,7400,7400,7400,7400,177
|
|
20240419,093200,11334610,7370,7370,7370,7370,1
|
|
20240419,093100,11327240,7400,7400,7400,7400,0
|
|
20240419,093000,11327240,7400,7400,7400,7400,0
|
|
20240419,092900,11327240,7400,7400,7400,7400,13
|
|
20240419,092800,11231040,7400,7400,7400,7400,2
|
|
20240419,092700,11216240,7400,7400,7400,7400,150
|
|
20240419,092600,10106240,7400,7400,7400,7400,0
|
|
20240419,092500,10106240,7400,7400,7400,7400,1
|
|
20240419,092400,10098840,7400,7400,7400,7400,13
|
|
20240419,092300,10002640,7400,7400,7400,7400,0
|
|
20240419,092200,10002640,7400,7400,7400,7400,0
|
|
20240419,092100,10002640,7400,7400,7400,7400,1
|
|
20240419,092000,9995240,7400,7400,7400,7400,12
|
|
20240419,091900,9906440,7400,7400,7400,7400,1
|
|
20240419,091800,9899040,7340,7360,7360,7340,231
|
|
20240419,091700,8201650,7400,7400,7400,7400,0
|
|
20240419,091600,8201650,7400,7360,7400,7350,57
|
|
20240419,091500,7782160,7420,7420,7420,7420,0
|
|
20240419,091400,7782160,7420,7420,7420,7420,0
|
|
20240419,091300,7782160,7420,7420,7420,7420,0
|
|
20240419,091200,7782160,7420,7420,7420,7420,0
|
|
20240419,091100,7782160,7420,7400,7420,7360,75
|
|
20240419,091000,7229390,7440,7440,7440,7440,0
|
|
20240419,090900,7229390,7440,7440,7440,7440,0
|
|
20240419,090800,7229390,7440,7440,7440,7440,0
|
|
20240419,090700,7229390,7440,7440,7440,7440,0
|
|
20240419,090600,7229390,7440,7440,7440,7440,0
|
|
20240419,090500,7229390,7440,7440,7440,7440,0
|
|
20240419,090400,7229390,7440,7440,7440,7440,0
|
|
20240419,090300,7229390,7440,7440,7440,7440,0
|
|
20240419,090200,7229390,7440,7380,7450,7360,872
|
|
20240419,090100,809460,7390,7420,7420,7390,43
|
|
20240419,090000,491040,7440,7440,7440,7440,66
|