650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,194700,183837320,6410,6410,6410,6410,280
|
|
20240419,194600,183837320,6410,6410,6410,6410,0
|
|
20240419,194500,183837320,6410,6410,6410,6410,0
|
|
20240419,194400,183837320,6410,6410,6410,6410,0
|
|
20240419,194300,183837320,6410,6410,6410,6410,0
|
|
20240419,194200,183837320,6410,6410,6410,6410,0
|
|
20240419,194100,183837320,6410,6410,6410,6410,0
|
|
20240419,194000,183837320,6410,6410,6410,6410,0
|
|
20240419,193900,183837320,6410,6410,6410,6410,0
|
|
20240419,193800,183837320,6410,6410,6410,6410,0
|
|
20240419,193700,183837320,6410,6410,6410,6410,0
|
|
20240419,193600,183837320,6410,6410,6410,6410,0
|
|
20240419,193500,183837320,6410,6410,6410,6410,0
|
|
20240419,193400,183837320,6410,6410,6410,6410,0
|
|
20240419,193300,183837320,6410,6410,6410,6410,0
|
|
20240419,193200,183837320,6410,6410,6410,6410,0
|
|
20240419,193100,183837320,6410,6410,6410,6410,0
|
|
20240419,193000,183837320,6410,6410,6410,6410,0
|
|
20240419,192900,183837320,6410,6410,6410,6410,0
|
|
20240419,192800,183837320,6410,6410,6410,6410,0
|
|
20240419,192700,183837320,6410,6410,6410,6410,0
|
|
20240419,192600,183837320,6410,6410,6410,6410,0
|
|
20240419,192500,183837320,6410,6410,6410,6410,0
|
|
20240419,192400,183837320,6410,6410,6410,6410,0
|
|
20240419,192300,183837320,6410,6410,6410,6410,0
|
|
20240419,192200,183837320,6410,6410,6410,6410,0
|
|
20240419,192100,183837320,6410,6410,6410,6410,0
|
|
20240419,192000,183837320,6410,6410,6410,6410,0
|
|
20240419,191900,183837320,6410,6410,6410,6410,0
|
|
20240419,191800,183837320,6410,6410,6410,6410,0
|
|
20240419,191700,183837320,6410,6410,6410,6410,280
|
|
20240419,191600,183837320,6410,6410,6410,6410,0
|
|
20240419,191500,183837320,6410,6410,6410,6410,0
|
|
20240419,191400,183837320,6410,6410,6410,6410,0
|
|
20240419,191300,183837320,6410,6410,6410,6410,0
|
|
20240419,191200,183837320,6410,6410,6410,6410,0
|
|
20240419,191100,183837320,6410,6410,6410,6410,0
|
|
20240419,191000,183837320,6410,6410,6410,6410,0
|
|
20240419,190900,183837320,6410,6410,6410,6410,0
|
|
20240419,190800,183837320,6410,6410,6410,6410,0
|
|
20240419,190700,183837320,6410,6410,6410,6410,0
|
|
20240419,190600,183837320,6410,6410,6410,6410,0
|
|
20240419,190500,183837320,6410,6410,6410,6410,0
|
|
20240419,190400,183837320,6410,6410,6410,6410,0
|
|
20240419,190300,183837320,6410,6410,6410,6410,0
|
|
20240419,190200,183837320,6410,6410,6410,6410,0
|
|
20240419,190100,183837320,6410,6410,6410,6410,0
|
|
20240419,190000,183837320,6410,6410,6410,6410,0
|
|
20240419,185900,183837320,6410,6410,6410,6410,0
|
|
20240419,185800,183837320,6410,6410,6410,6410,0
|
|
20240419,185700,183837320,6410,6410,6410,6410,0
|
|
20240419,185600,183837320,6410,6410,6410,6410,0
|
|
20240419,185500,183837320,6410,6410,6410,6410,0
|
|
20240419,185400,183837320,6410,6410,6410,6410,0
|
|
20240419,185300,183837320,6410,6410,6410,6410,0
|
|
20240419,185200,183837320,6410,6410,6410,6410,0
|
|
20240419,185100,183837320,6410,6410,6410,6410,0
|
|
20240419,185000,183837320,6410,6410,6410,6410,0
|
|
20240419,184900,183837320,6410,6410,6410,6410,0
|
|
20240419,184800,183837320,6410,6410,6410,6410,0
|
|
20240419,184700,183837320,6410,6410,6410,6410,280
|
|
20240419,184600,183837320,6410,6410,6410,6410,0
|
|
20240419,184500,183837320,6410,6410,6410,6410,0
|
|
20240419,184400,183837320,6410,6410,6410,6410,0
|
|
20240419,184300,183837320,6410,6410,6410,6410,0
|
|
20240419,184200,183837320,6410,6410,6410,6410,0
|
|
20240419,184100,183837320,6410,6410,6410,6410,0
|
|
20240419,184000,183837320,6410,6410,6410,6410,0
|
|
20240419,183900,183837320,6410,6410,6410,6410,0
|
|
20240419,183800,183837320,6410,6410,6410,6410,0
|
|
20240419,183700,183837320,6410,6410,6410,6410,0
|
|
20240419,183600,183837320,6410,6410,6410,6410,0
|
|
20240419,183500,183837320,6410,6410,6410,6410,0
|
|
20240419,183400,183837320,6410,6410,6410,6410,0
|
|
20240419,183300,183837320,6410,6410,6410,6410,0
|
|
20240419,183200,183837320,6410,6410,6410,6410,0
|
|
20240419,183100,183837320,6410,6410,6410,6410,0
|
|
20240419,183000,183837320,6410,6410,6410,6410,0
|
|
20240419,182900,183837320,6410,6410,6410,6410,0
|
|
20240419,182800,183837320,6410,6410,6410,6410,0
|
|
20240419,182700,183837320,6410,6410,6410,6410,0
|
|
20240419,182600,183837320,6410,6410,6410,6410,0
|
|
20240419,182500,183837320,6410,6410,6410,6410,0
|
|
20240419,182400,183837320,6410,6410,6410,6410,0
|
|
20240419,182300,183837320,6410,6410,6410,6410,0
|
|
20240419,182200,183837320,6410,6410,6410,6410,0
|
|
20240419,182100,183837320,6410,6410,6410,6410,0
|
|
20240419,182000,183837320,6410,6410,6410,6410,0
|
|
20240419,181900,183837320,6410,6410,6410,6410,0
|
|
20240419,181800,183837320,6410,6410,6410,6410,0
|
|
20240419,181700,183837320,6410,6410,6410,6410,280
|
|
20240419,181600,183837320,6410,6410,6410,6410,0
|
|
20240419,181500,183837320,6410,6410,6410,6410,0
|
|
20240419,181400,183837320,6410,6410,6410,6410,0
|
|
20240419,181300,183837320,6410,6410,6410,6410,0
|
|
20240419,181200,183837320,6410,6410,6410,6410,0
|
|
20240419,181100,183837320,6410,6410,6410,6410,0
|
|
20240419,181000,183837320,6410,6410,6410,6410,0
|
|
20240419,180900,183837320,6410,6410,6410,6410,0
|
|
20240419,180800,183837320,6410,6410,6410,6410,0
|
|
20240419,180700,183837320,6410,6410,6410,6410,0
|
|
20240419,180600,183837320,6410,6410,6410,6410,0
|
|
20240419,180500,183837320,6410,6410,6410,6410,0
|
|
20240419,180400,183837320,6410,6410,6410,6410,0
|
|
20240419,180300,183837320,6410,6410,6410,6410,0
|
|
20240419,180200,183837320,6410,6410,6410,6410,0
|
|
20240419,180100,183837320,6410,6410,6410,6410,0
|
|
20240419,180000,183837320,6410,6410,6410,6410,0
|
|
20240419,175900,183837320,6410,6410,6410,6410,0
|
|
20240419,175800,183837320,6410,6410,6410,6410,0
|
|
20240419,175700,183837320,6410,6410,6410,6410,0
|
|
20240419,175600,183837320,6410,6410,6410,6410,0
|
|
20240419,175500,183837320,6410,6410,6410,6410,0
|
|
20240419,175400,183837320,6410,6410,6410,6410,0
|
|
20240419,175300,183837320,6410,6410,6410,6410,0
|
|
20240419,175200,183837320,6410,6410,6410,6410,0
|
|
20240419,175100,183837320,6410,6410,6410,6410,0
|
|
20240419,175000,183837320,6410,6410,6410,6410,0
|
|
20240419,174900,183837320,6410,6410,6410,6410,0
|
|
20240419,174800,183837320,6410,6410,6410,6410,0
|
|
20240419,174700,183837320,6410,6410,6410,6410,280
|
|
20240419,174600,183837320,6410,6410,6410,6410,0
|
|
20240419,174500,183837320,6410,6410,6410,6410,0
|
|
20240419,174400,183837320,6410,6410,6410,6410,0
|
|
20240419,174300,183837320,6410,6410,6410,6410,0
|
|
20240419,174200,183837320,6410,6410,6410,6410,0
|
|
20240419,174100,183837320,6410,6410,6410,6410,0
|
|
20240419,174000,183837320,6410,6410,6410,6410,0
|
|
20240419,173900,183837320,6410,6410,6410,6410,0
|
|
20240419,173800,183837320,6410,6410,6410,6410,0
|
|
20240419,173700,183837320,6410,6410,6410,6410,0
|
|
20240419,173600,183837320,6410,6410,6410,6410,0
|
|
20240419,173500,183837320,6410,6410,6410,6410,0
|
|
20240419,173400,183837320,6410,6410,6410,6410,0
|
|
20240419,173300,183837320,6410,6410,6410,6410,0
|
|
20240419,173200,183837320,6410,6410,6410,6410,0
|
|
20240419,173100,183837320,6410,6410,6410,6410,0
|
|
20240419,173000,183837320,6410,6410,6410,6410,0
|
|
20240419,172900,183837320,6410,6410,6410,6410,0
|
|
20240419,172800,183837320,6410,6410,6410,6410,0
|
|
20240419,172700,183837320,6410,6410,6410,6410,0
|
|
20240419,172600,183837320,6410,6410,6410,6410,0
|
|
20240419,172500,183837320,6410,6410,6410,6410,0
|
|
20240419,172400,183837320,6410,6410,6410,6410,0
|
|
20240419,172300,183837320,6410,6410,6410,6410,0
|
|
20240419,172200,183837320,6410,6410,6410,6410,0
|
|
20240419,172100,183837320,6410,6410,6410,6410,0
|
|
20240419,172000,183837320,6410,6410,6410,6410,0
|
|
20240419,171900,183837320,6410,6410,6410,6410,0
|
|
20240419,171800,183837320,6410,6410,6410,6410,0
|
|
20240419,171700,183837320,6410,6410,6410,6410,280
|
|
20240419,171600,183837320,6410,6410,6410,6410,0
|
|
20240419,171500,183837320,6410,6410,6410,6410,0
|
|
20240419,171400,183837320,6410,6410,6410,6410,0
|
|
20240419,171300,183837320,6410,6410,6410,6410,0
|
|
20240419,171200,183837320,6410,6410,6410,6410,0
|
|
20240419,171100,183837320,6410,6410,6410,6410,0
|
|
20240419,171000,183837320,6410,6410,6410,6410,0
|
|
20240419,170900,183837320,6410,6410,6410,6410,0
|
|
20240419,170800,183837320,6410,6410,6410,6410,0
|
|
20240419,170700,183837320,6410,6410,6410,6410,0
|
|
20240419,170600,183837320,6410,6410,6410,6410,0
|
|
20240419,170500,183837320,6410,6410,6410,6410,0
|
|
20240419,170400,183837320,6410,6410,6410,6410,0
|
|
20240419,170300,183837320,6410,6410,6410,6410,0
|
|
20240419,170200,183837320,6410,6410,6410,6410,0
|
|
20240419,170100,183837320,6410,6410,6410,6410,0
|
|
20240419,170000,183837320,6410,6410,6410,6410,0
|
|
20240419,165900,183837320,6410,6410,6410,6410,0
|
|
20240419,165800,183837320,6410,6410,6410,6410,0
|
|
20240419,165700,183837320,6410,6410,6410,6410,0
|
|
20240419,165600,183837320,6410,6410,6410,6410,0
|
|
20240419,165500,183837320,6410,6410,6410,6410,0
|
|
20240419,165400,183837320,6410,6410,6410,6410,0
|
|
20240419,165300,183837320,6410,6410,6410,6410,0
|
|
20240419,165200,183837320,6410,6410,6410,6410,0
|
|
20240419,165100,183837320,6410,6410,6410,6410,0
|
|
20240419,165000,183837320,6410,6410,6410,6410,0
|
|
20240419,164900,183837320,6410,6410,6410,6410,0
|
|
20240419,164800,183837320,6410,6410,6410,6410,0
|
|
20240419,164700,183837320,6410,6410,6410,6410,280
|
|
20240419,164600,183837320,6410,6410,6410,6410,0
|
|
20240419,164500,183837320,6410,6410,6410,6410,0
|
|
20240419,164400,183837320,6410,6410,6410,6410,0
|
|
20240419,164300,183837320,6410,6410,6410,6410,0
|
|
20240419,164200,183837320,6410,6410,6410,6410,0
|
|
20240419,164100,183837320,6410,6410,6410,6410,0
|
|
20240419,164000,183837320,6410,6410,6410,6410,0
|
|
20240419,163900,183837320,6410,6410,6410,6410,0
|
|
20240419,163800,183837320,6410,6410,6410,6410,0
|
|
20240419,163700,183837320,6410,6410,6410,6410,0
|
|
20240419,163600,183837320,6410,6410,6410,6410,0
|
|
20240419,163500,183837320,6410,6410,6410,6410,0
|
|
20240419,163400,183837320,6410,6410,6410,6410,0
|
|
20240419,163300,183837320,6410,6410,6410,6410,0
|
|
20240419,163200,183837320,6410,6410,6410,6410,0
|
|
20240419,163100,183837320,6410,6410,6410,6410,0
|
|
20240419,163000,183837320,6410,6410,6410,6410,0
|
|
20240419,162900,183837320,6410,6410,6410,6410,0
|
|
20240419,162800,183837320,6410,6410,6410,6410,0
|
|
20240419,162700,183837320,6410,6410,6410,6410,0
|
|
20240419,162600,183837320,6410,6410,6410,6410,0
|
|
20240419,162500,183837320,6410,6410,6410,6410,0
|
|
20240419,162400,183837320,6410,6410,6410,6410,0
|
|
20240419,162300,183837320,6410,6410,6410,6410,0
|
|
20240419,162200,183837320,6410,6410,6410,6410,0
|
|
20240419,162100,183837320,6410,6410,6410,6410,0
|
|
20240419,162000,183837320,6410,6410,6410,6410,0
|
|
20240419,161900,183837320,6410,6410,6410,6410,0
|
|
20240419,161800,183837320,6410,6410,6410,6410,0
|
|
20240419,161700,183837320,6410,6410,6410,6410,280
|
|
20240419,161600,183837320,6410,6410,6410,6410,0
|
|
20240419,161500,183837320,6410,6410,6410,6410,0
|
|
20240419,161400,183837320,6410,6410,6410,6410,0
|
|
20240419,161300,183837320,6410,6410,6410,6410,0
|
|
20240419,161200,183837320,6410,6410,6410,6410,0
|
|
20240419,161100,183837320,6410,6410,6410,6410,0
|
|
20240419,161000,183837320,6410,6410,6410,6410,0
|
|
20240419,160900,183837320,6410,6410,6410,6410,0
|
|
20240419,160800,183837320,6410,6410,6410,6410,0
|
|
20240419,160700,183837320,6410,6410,6410,6410,0
|
|
20240419,160600,183837320,6410,6410,6410,6410,0
|
|
20240419,160500,183837320,6410,6410,6410,6410,0
|
|
20240419,160400,183837320,6410,6410,6410,6410,0
|
|
20240419,160300,183837320,6410,6410,6410,6410,0
|
|
20240419,160200,183837320,6410,6410,6410,6410,0
|
|
20240419,160100,183837320,6410,6410,6410,6410,0
|
|
20240419,160000,183837320,6410,6410,6410,6410,0
|
|
20240419,155900,183837320,6410,6410,6410,6410,0
|
|
20240419,155800,183837320,6410,6410,6410,6410,0
|
|
20240419,155700,183837320,6410,6410,6410,6410,0
|
|
20240419,155600,183837320,6410,6410,6410,6410,0
|
|
20240419,155500,183837320,6410,6410,6410,6410,0
|
|
20240419,155400,183837320,6410,6410,6410,6410,0
|
|
20240419,155300,183837320,6410,6410,6410,6410,0
|
|
20240419,155200,183837320,6410,6410,6410,6410,0
|
|
20240419,155100,183837320,6410,6410,6410,6410,0
|
|
20240419,155000,183837320,6410,6410,6410,6410,0
|
|
20240419,154900,183837320,6410,6410,6410,6410,0
|
|
20240419,154800,183837320,6410,6410,6410,6410,0
|
|
20240419,154700,183837320,6410,6410,6410,6410,280
|
|
20240419,154600,183837320,6410,6410,6410,6410,0
|
|
20240419,154500,183837320,6410,6410,6410,6410,0
|
|
20240419,154400,183837320,6410,6410,6410,6410,0
|
|
20240419,154300,183837320,6410,6410,6410,6410,0
|
|
20240419,154200,183837320,6410,6410,6410,6410,0
|
|
20240419,154100,183837320,6410,6410,6410,6410,0
|
|
20240419,154000,183837320,6410,6410,6410,6410,0
|
|
20240419,153900,183837320,6410,6410,6410,6410,0
|
|
20240419,153800,183837320,6410,6410,6410,6410,0
|
|
20240419,153700,183837320,6410,6410,6410,6410,0
|
|
20240419,153600,183837320,6410,6410,6410,6410,0
|
|
20240419,153500,183837320,6410,6410,6410,6410,0
|
|
20240419,153400,183837320,6410,6410,6410,6410,0
|
|
20240419,153300,183837320,6410,6410,6410,6410,0
|
|
20240419,153200,183837320,6410,6410,6410,6410,0
|
|
20240419,153100,183837320,6410,6410,6410,6410,0
|
|
20240419,153000,183837320,6410,6410,6410,6410,280
|
|
20240419,152900,182042520,6400,6400,6400,6400,0
|
|
20240419,152800,182042520,6400,6400,6400,6400,0
|
|
20240419,152700,182042520,6400,6400,6400,6400,0
|
|
20240419,152600,182042520,6400,6400,6400,6400,0
|
|
20240419,152500,182042520,6400,6400,6400,6400,0
|
|
20240419,152400,182042520,6400,6400,6400,6400,0
|
|
20240419,152300,182042520,6400,6400,6400,6400,0
|
|
20240419,152200,182042520,6400,6400,6400,6400,0
|
|
20240419,152100,182042520,6400,6400,6400,6400,0
|
|
20240419,152000,182042520,6400,6400,6400,6400,0
|
|
20240419,151900,182042520,6400,6400,6400,6400,66
|
|
20240419,151800,181620120,6400,6400,6400,6400,70
|
|
20240419,151700,181172120,6390,6390,6390,6390,1301
|
|
20240419,151600,172858730,6370,6370,6370,6370,1
|
|
20240419,151500,172852360,6390,6390,6390,6390,0
|
|
20240419,151400,172852360,6390,6380,6390,6380,23
|
|
20240419,151300,172705400,6380,6370,6380,6370,1561
|
|
20240419,151200,162746630,6370,6340,6370,6340,18
|
|
20240419,151100,162632460,6360,6340,6360,6320,616
|
|
20240419,151000,158735590,6370,6370,6370,6370,0
|
|
20240419,150900,158735590,6370,6370,6370,6370,1
|
|
20240419,150800,158729220,6360,6350,6360,6350,1126
|
|
20240419,150700,151567920,6350,6350,6350,6350,0
|
|
20240419,150600,151567920,6350,6340,6350,6340,48
|
|
20240419,150500,151263130,6320,6320,6320,6320,1
|
|
20240419,150400,151256810,6350,6350,6350,6350,0
|
|
20240419,150300,151256810,6350,6340,6350,6340,263
|
|
20240419,150200,149586770,6350,6350,6350,6350,0
|
|
20240419,150100,149586770,6350,6350,6350,6350,1
|
|
20240419,150000,149580420,6350,6350,6350,6350,0
|
|
20240419,145900,149580420,6350,6350,6350,6350,0
|
|
20240419,145800,149580420,6350,6350,6350,6350,0
|
|
20240419,145700,149580420,6350,6340,6350,6340,24
|
|
20240419,145600,149428030,6340,6350,6350,6340,24
|
|
20240419,145500,149275640,6350,6350,6350,6350,1
|
|
20240419,145400,149269290,6350,6350,6350,6350,0
|
|
20240419,145300,149269290,6350,6340,6350,6340,2
|
|
20240419,145200,149256600,6340,6340,6340,6340,2
|
|
20240419,145100,149243920,6350,6330,6350,6330,56
|
|
20240419,145000,148888550,6320,6320,6320,6320,0
|
|
20240419,144900,148888550,6320,6320,6320,6320,1
|
|
20240419,144800,148882230,6320,6320,6320,6320,0
|
|
20240419,144700,148882230,6320,6320,6320,6320,0
|
|
20240419,144600,148882230,6320,6320,6320,6320,0
|
|
20240419,144500,148882230,6320,6320,6320,6320,6
|
|
20240419,144400,148844310,6310,6310,6310,6310,0
|
|
20240419,144300,148844310,6310,6310,6310,6310,0
|
|
20240419,144200,148844310,6310,6310,6310,6310,0
|
|
20240419,144100,148844310,6310,6310,6310,6310,0
|
|
20240419,144000,148844310,6310,6310,6310,6310,0
|
|
20240419,143900,148844310,6310,6310,6310,6310,0
|
|
20240419,143800,148844310,6310,6310,6310,6310,2
|
|
20240419,143700,148831690,6310,6310,6310,6310,0
|
|
20240419,143600,148831690,6310,6310,6310,6310,0
|
|
20240419,143500,148831690,6310,6310,6310,6310,0
|
|
20240419,143400,148831690,6310,6310,6310,6310,0
|
|
20240419,143300,148831690,6310,6310,6310,6310,0
|
|
20240419,143200,148831690,6310,6310,6310,6310,3
|
|
20240419,143100,148812760,6340,6340,6340,6340,0
|
|
20240419,143000,148812760,6340,6340,6340,6340,0
|
|
20240419,142900,148812760,6340,6340,6340,6340,0
|
|
20240419,142800,148812760,6340,6340,6340,6340,63
|
|
20240419,142700,148413340,6340,6340,6340,6340,0
|
|
20240419,142600,148413340,6340,6340,6340,6340,37
|
|
20240419,142500,148178760,6340,6340,6340,6340,0
|
|
20240419,142400,148178760,6340,6340,6340,6340,1
|
|
20240419,142300,148172420,6330,6330,6330,6330,0
|
|
20240419,142200,148172420,6330,6330,6330,6330,12
|
|
20240419,142100,148096460,6330,6330,6330,6330,0
|
|
20240419,142000,148096460,6330,6300,6330,6300,3879
|
|
20240419,141900,123651980,6300,6300,6300,6300,0
|
|
20240419,141800,123651980,6300,6300,6300,6300,800
|
|
20240419,141700,118611980,6320,6320,6320,6320,0
|
|
20240419,141600,118611980,6320,6310,6320,6310,4
|
|
20240419,141500,118586710,6300,6300,6300,6300,1002
|
|
20240419,141400,112274110,6300,6300,6300,6300,4
|
|
20240419,141300,112248910,6300,6300,6300,6300,0
|
|
20240419,141200,112248910,6300,6300,6300,6300,854
|
|
20240419,141100,106868710,6300,6300,6300,6300,0
|
|
20240419,141000,106868710,6300,6300,6300,6300,0
|
|
20240419,140900,106868710,6300,6300,6300,6300,0
|
|
20240419,140800,106868710,6300,6300,6300,6300,0
|
|
20240419,140700,106868710,6300,6300,6300,6300,0
|
|
20240419,140600,106868710,6300,6300,6300,6300,39
|
|
20240419,140500,106623010,6300,6300,6300,6300,0
|
|
20240419,140400,106623010,6300,6300,6300,6300,0
|
|
20240419,140300,106623010,6300,6300,6300,6300,0
|
|
20240419,140200,106623010,6300,6300,6300,6290,555
|
|
20240419,140100,103131440,6320,6310,6320,6310,42
|
|
20240419,140000,102866360,6320,6320,6320,6320,0
|
|
20240419,135900,102866360,6320,6320,6320,6320,0
|
|
20240419,135800,102866360,6320,6320,6320,6320,0
|
|
20240419,135700,102866360,6320,6320,6320,6320,0
|
|
20240419,135600,102866360,6320,6320,6320,6320,0
|
|
20240419,135500,102866360,6320,6320,6320,6320,0
|
|
20240419,135400,102866360,6320,6320,6320,6320,0
|
|
20240419,135300,102866360,6320,6320,6320,6320,0
|
|
20240419,135200,102866360,6320,6320,6320,6320,0
|
|
20240419,135100,102866360,6320,6320,6320,6320,0
|
|
20240419,135000,102866360,6320,6320,6320,6320,0
|
|
20240419,134900,102866360,6320,6320,6320,6320,0
|
|
20240419,134800,102866360,6320,6320,6320,6320,0
|
|
20240419,134700,102866360,6320,6320,6320,6320,0
|
|
20240419,134600,102866360,6320,6320,6320,6320,2
|
|
20240419,134500,102853720,6310,6310,6310,6310,0
|
|
20240419,134400,102853720,6310,6310,6310,6310,0
|
|
20240419,134300,102853720,6310,6310,6310,6310,0
|
|
20240419,134200,102853720,6310,6310,6310,6310,0
|
|
20240419,134100,102853720,6310,6300,6310,6300,39
|
|
20240419,134000,102607830,6310,6300,6310,6300,154
|
|
20240419,133900,101637590,6300,6300,6300,6300,0
|
|
20240419,133800,101637590,6300,6300,6300,6300,10
|
|
20240419,133700,101574590,6300,6300,6300,6300,0
|
|
20240419,133600,101574590,6300,6300,6300,6300,0
|
|
20240419,133500,101574590,6300,6300,6300,6300,0
|
|
20240419,133400,101574590,6300,6300,6300,6300,18
|
|
20240419,133300,101461190,6300,6300,6300,6300,0
|
|
20240419,133200,101461190,6300,6300,6300,6300,0
|
|
20240419,133100,101461190,6300,6300,6300,6300,3
|
|
20240419,133000,101442290,6310,6310,6310,6310,0
|
|
20240419,132900,101442290,6310,6310,6310,6310,0
|
|
20240419,132800,101442290,6310,6300,6310,6300,27
|
|
20240419,132700,101272170,6290,6290,6290,6290,0
|
|
20240419,132600,101272170,6290,6290,6290,6290,0
|
|
20240419,132500,101272170,6290,6290,6290,6290,0
|
|
20240419,132400,101272170,6290,6290,6290,6290,0
|
|
20240419,132300,101272170,6290,6290,6290,6290,4
|
|
20240419,132200,101247010,6300,6300,6300,6300,11
|
|
20240419,132100,101177710,6310,6290,6310,6290,46
|
|
20240419,132000,100888040,6300,6300,6300,6290,11
|
|
20240419,131900,100818780,6300,6300,6300,6300,0
|
|
20240419,131800,100818780,6300,6260,6300,6260,132
|
|
20240419,131700,99992180,6290,6290,6290,6290,16
|
|
20240419,131600,99891540,6300,6280,6300,6280,211
|
|
20240419,131500,98564400,6280,6280,6280,6280,0
|
|
20240419,131400,98564400,6280,6280,6280,6280,0
|
|
20240419,131300,98564400,6280,6270,6280,6270,47
|
|
20240419,131200,98269690,6260,6260,6260,6260,0
|
|
20240419,131100,98269690,6260,6260,6260,6260,2
|
|
20240419,131000,98257170,6270,6250,6270,6250,133
|
|
20240419,130900,97424530,6260,6260,6260,6260,6
|
|
20240419,130800,97386970,6260,6260,6260,6260,5
|
|
20240419,130700,97355670,6260,6260,6260,6260,0
|
|
20240419,130600,97355670,6260,6260,6260,6260,0
|
|
20240419,130500,97355670,6260,6260,6260,6260,0
|
|
20240419,130400,97355670,6260,6260,6260,6260,0
|
|
20240419,130300,97355670,6260,6260,6260,6260,0
|
|
20240419,130200,97355670,6260,6260,6260,6260,0
|
|
20240419,130100,97355670,6260,6260,6260,6260,0
|
|
20240419,130000,97355670,6260,6260,6260,6260,0
|
|
20240419,125900,97355670,6260,6260,6260,6260,0
|
|
20240419,125800,97355670,6260,6260,6260,6260,0
|
|
20240419,125700,97355670,6260,6260,6260,6260,0
|
|
20240419,125600,97355670,6260,6260,6260,6260,0
|
|
20240419,125500,97355670,6260,6260,6260,6260,1
|
|
20240419,125400,97349410,6230,6230,6230,6230,1
|
|
20240419,125300,97343180,6230,6230,6230,6230,0
|
|
20240419,125200,97343180,6230,6230,6230,6230,0
|
|
20240419,125100,97343180,6230,6230,6230,6230,0
|
|
20240419,125000,97343180,6230,6230,6230,6230,0
|
|
20240419,124900,97343180,6230,6230,6230,6230,0
|
|
20240419,124800,97343180,6230,6230,6230,6230,0
|
|
20240419,124700,97343180,6230,6230,6230,6230,8
|
|
20240419,124600,97293340,6260,6260,6260,6260,0
|
|
20240419,124500,97293340,6260,6260,6260,6260,0
|
|
20240419,124400,97293340,6260,6260,6260,6260,0
|
|
20240419,124300,97293340,6260,6260,6260,6260,0
|
|
20240419,124200,97293340,6260,6260,6260,6260,4
|
|
20240419,124100,97268300,6230,6230,6230,6230,0
|
|
20240419,124000,97268300,6230,6250,6250,6230,22
|
|
20240419,123900,97130950,6260,6260,6260,6260,0
|
|
20240419,123800,97130950,6260,6260,6260,6260,0
|
|
20240419,123700,97130950,6260,6260,6260,6260,12
|
|
20240419,123600,97055830,6250,6250,6250,6250,0
|
|
20240419,123500,97055830,6250,6250,6250,6250,0
|
|
20240419,123400,97055830,6250,6250,6250,6250,0
|
|
20240419,123300,97055830,6250,6250,6250,6250,0
|
|
20240419,123200,97055830,6250,6250,6250,6250,1
|
|
20240419,123100,97049580,6250,6250,6250,6250,0
|
|
20240419,123000,97049580,6250,6250,6250,6250,0
|
|
20240419,122900,97049580,6250,6240,6250,6230,177
|
|
20240419,122800,95946580,6240,6230,6240,6230,7
|
|
20240419,122700,95902910,6230,6230,6230,6230,0
|
|
20240419,122600,95902910,6230,6230,6230,6230,0
|
|
20240419,122500,95902910,6230,6230,6230,6230,0
|
|
20240419,122400,95902910,6230,6230,6230,6230,0
|
|
20240419,122300,95902910,6230,6220,6230,6220,613
|
|
20240419,122200,92089920,6220,6220,6220,6220,842
|
|
20240419,122100,86852680,6210,6210,6210,6210,0
|
|
20240419,122000,86852680,6210,6210,6210,6210,1
|
|
20240419,121900,86846470,6220,6220,6220,6220,0
|
|
20240419,121800,86846470,6220,6200,6220,6200,13
|
|
20240419,121700,86765730,6220,6220,6220,6220,0
|
|
20240419,121600,86765730,6220,6220,6220,6220,0
|
|
20240419,121500,86765730,6220,6220,6220,6220,0
|
|
20240419,121400,86765730,6220,6220,6220,6220,0
|
|
20240419,121300,86765730,6220,6220,6220,6220,0
|
|
20240419,121200,86765730,6220,6220,6220,6220,0
|
|
20240419,121100,86765730,6220,6220,6220,6220,0
|
|
20240419,121000,86765730,6220,6220,6220,6220,0
|
|
20240419,120900,86765730,6220,6210,6220,6210,255
|
|
20240419,120800,85179730,6200,6200,6200,6200,10
|
|
20240419,120700,85117730,6220,6210,6220,6210,85
|
|
20240419,120600,84589040,6220,6220,6220,6220,0
|
|
20240419,120500,84589040,6220,6220,6220,6220,0
|
|
20240419,120400,84589040,6220,6220,6220,6220,0
|
|
20240419,120300,84589040,6220,6220,6220,6220,30
|
|
20240419,120200,84402440,6220,6220,6220,6220,0
|
|
20240419,120100,84402440,6220,6220,6220,6220,0
|
|
20240419,120000,84402440,6220,6230,6230,6220,106
|
|
20240419,115900,83742120,6230,6210,6230,6210,15
|
|
20240419,115800,83648790,6220,6220,6220,6220,1
|
|
20240419,115700,83642570,6230,6230,6230,6230,0
|
|
20240419,115600,83642570,6230,6230,6230,6230,0
|
|
20240419,115500,83642570,6230,6230,6230,6230,0
|
|
20240419,115400,83642570,6230,6230,6230,6230,0
|
|
20240419,115300,83642570,6230,6230,6230,6230,0
|
|
20240419,115200,83642570,6230,6230,6230,6230,0
|
|
20240419,115100,83642570,6230,6230,6230,6230,0
|
|
20240419,115000,83642570,6230,6230,6230,6230,0
|
|
20240419,114900,83642570,6230,6210,6230,6210,26
|
|
20240419,114800,83480970,6210,6200,6210,6200,105
|
|
20240419,114700,82829910,6200,6220,6220,6190,548
|
|
20240419,114600,79431290,6230,6230,6230,6230,0
|
|
20240419,114500,79431290,6230,6230,6230,6230,5
|
|
20240419,114400,79400140,6260,6260,6260,6260,0
|
|
20240419,114300,79400140,6260,6260,6260,6260,0
|
|
20240419,114200,79400140,6260,6260,6260,6260,0
|
|
20240419,114100,79400140,6260,6260,6260,6260,1
|
|
20240419,114000,79393880,6260,6260,6260,6260,0
|
|
20240419,113900,79393880,6260,6260,6260,6260,1
|
|
20240419,113800,79387620,6270,6270,6270,6270,0
|
|
20240419,113700,79387620,6270,6270,6270,6270,0
|
|
20240419,113600,79387620,6270,6270,6270,6270,0
|
|
20240419,113500,79387620,6270,6270,6270,6270,0
|
|
20240419,113400,79387620,6270,6240,6270,6240,528
|
|
20240419,113300,76084200,6250,6250,6250,6250,0
|
|
20240419,113200,76084200,6250,6250,6250,6250,0
|
|
20240419,113100,76084200,6250,6250,6250,6250,0
|
|
20240419,113000,76084200,6250,6240,6250,6240,13
|
|
20240419,112900,76003060,6230,6230,6230,6230,60
|
|
20240419,112800,75629260,6230,6230,6230,6230,30
|
|
20240419,112700,75442360,6250,6250,6250,6250,0
|
|
20240419,112600,75442360,6250,6230,6250,6230,59
|
|
20240419,112500,75074440,6230,6230,6230,6230,10
|
|
20240419,112400,75012140,6230,6230,6230,6230,10
|
|
20240419,112300,74949840,6260,6260,6260,6260,0
|
|
20240419,112200,74949840,6260,6260,6260,6260,0
|
|
20240419,112100,74949840,6260,6260,6260,6260,0
|
|
20240419,112000,74949840,6260,6260,6260,6260,0
|
|
20240419,111900,74949840,6260,6260,6260,6260,0
|
|
20240419,111800,74949840,6260,6260,6260,6260,0
|
|
20240419,111700,74949840,6260,6260,6260,6260,0
|
|
20240419,111600,74949840,6260,6250,6260,6250,6
|
|
20240419,111500,74912310,6260,6260,6260,6260,0
|
|
20240419,111400,74912310,6260,6260,6260,6260,0
|
|
20240419,111300,74912310,6260,6260,6260,6260,0
|
|
20240419,111200,74912310,6260,6260,6260,6260,0
|
|
20240419,111100,74912310,6260,6260,6260,6260,0
|
|
20240419,111000,74912310,6260,6260,6260,6260,0
|
|
20240419,110900,74912310,6260,6260,6260,6260,0
|
|
20240419,110800,74912310,6260,6260,6260,6260,0
|
|
20240419,110700,74912310,6260,6260,6260,6260,0
|
|
20240419,110600,74912310,6260,6260,6260,6260,0
|
|
20240419,110500,74912310,6260,6230,6260,6230,386
|
|
20240419,110400,72504070,6250,6250,6250,6250,0
|
|
20240419,110300,72504070,6250,6240,6250,6240,122
|
|
20240419,110200,71742530,6240,6240,6240,6240,1
|
|
20240419,110100,71736290,6250,6250,6250,6250,292
|
|
20240419,110000,69911290,6260,6260,6260,6260,0
|
|
20240419,105900,69911290,6260,6260,6260,6260,40
|
|
20240419,105800,69660890,6260,6260,6260,6260,136
|
|
20240419,105700,68809530,6320,6320,6320,6320,0
|
|
20240419,105600,68809530,6320,6320,6320,6320,0
|
|
20240419,105500,68809530,6320,6320,6320,6320,0
|
|
20240419,105400,68809530,6320,6260,6320,6260,697
|
|
20240419,105300,64443380,6260,6260,6260,6260,362
|
|
20240419,105200,62177260,6310,6260,6310,6260,652
|
|
20240419,105100,58094090,6310,6310,6310,6310,7
|
|
20240419,105000,58049920,6280,6310,6320,6280,551
|
|
20240419,104900,54580920,6340,6340,6340,6340,0
|
|
20240419,104800,54580920,6340,6340,6340,6340,0
|
|
20240419,104700,54580920,6340,6340,6340,6340,0
|
|
20240419,104600,54580920,6340,6340,6340,6340,0
|
|
20240419,104500,54580920,6340,6340,6340,6340,0
|
|
20240419,104400,54580920,6340,6310,6340,6310,40
|
|
20240419,104300,54328100,6310,6310,6310,6310,2
|
|
20240419,104200,54315480,6340,6340,6340,6340,0
|
|
20240419,104100,54315480,6340,6340,6340,6340,0
|
|
20240419,104000,54315480,6340,6340,6340,6340,2
|
|
20240419,103900,54302800,6310,6310,6350,6310,31
|
|
20240419,103800,54107150,6320,6320,6320,6320,15
|
|
20240419,103700,54012350,6350,6350,6350,6350,27
|
|
20240419,103600,53840900,6350,6350,6350,6350,0
|
|
20240419,103500,53840900,6350,6350,6350,6350,0
|
|
20240419,103400,53840900,6350,6350,6350,6350,0
|
|
20240419,103300,53840900,6350,6350,6350,6350,0
|
|
20240419,103200,53840900,6350,6350,6350,6350,5
|
|
20240419,103100,53809150,6330,6330,6330,6330,16
|
|
20240419,103000,53707870,6350,6340,6350,6340,18
|
|
20240419,102900,53593740,6360,6360,6360,6360,0
|
|
20240419,102800,53593740,6360,6360,6360,6360,0
|
|
20240419,102700,53593740,6360,6360,6360,6360,0
|
|
20240419,102600,53593740,6360,6360,6360,6360,0
|
|
20240419,102500,53593740,6360,6360,6360,6360,0
|
|
20240419,102400,53593740,6360,6360,6360,6360,0
|
|
20240419,102300,53593740,6360,6360,6360,6360,0
|
|
20240419,102200,53593740,6360,6360,6360,6360,0
|
|
20240419,102100,53593740,6360,6360,6360,6360,0
|
|
20240419,102000,53593740,6360,6360,6360,6360,0
|
|
20240419,101900,53593740,6360,6360,6360,6360,10
|
|
20240419,101800,53530140,6370,6370,6370,6370,0
|
|
20240419,101700,53530140,6370,6370,6370,6370,0
|
|
20240419,101600,53530140,6370,6370,6370,6370,0
|
|
20240419,101500,53530140,6370,6370,6370,6370,0
|
|
20240419,101400,53530140,6370,6360,6370,6360,2
|
|
20240419,101300,53517410,6340,6350,6350,6340,105
|
|
20240419,101200,52851490,6380,6380,6380,6380,0
|
|
20240419,101100,52851490,6380,6380,6380,6380,0
|
|
20240419,101000,52851490,6380,6380,6380,6380,0
|
|
20240419,100900,52851490,6380,6380,6380,6380,0
|
|
20240419,100800,52851490,6380,6370,6380,6370,1000
|
|
20240419,100700,46481380,6380,6370,6380,6370,52
|
|
20240419,100600,46150120,6370,6370,6370,6370,2
|
|
20240419,100500,46137380,6380,6380,6380,6380,738
|
|
20240419,100400,41428940,6380,6380,6380,6380,0
|
|
20240419,100300,41428940,6380,6380,6380,6380,1
|
|
20240419,100200,41422560,6380,6380,6380,6380,1
|
|
20240419,100100,41416180,6380,6380,6380,6380,0
|
|
20240419,100000,41416180,6380,6380,6380,6380,0
|
|
20240419,095900,41416180,6380,6380,6380,6380,1
|
|
20240419,095800,41409800,6390,6390,6390,6390,0
|
|
20240419,095700,41409800,6390,6390,6390,6390,1
|
|
20240419,095600,41403410,6390,6350,6390,6350,6
|
|
20240419,095500,41365150,6390,6370,6390,6370,144
|
|
20240419,095400,40446370,6380,6370,6380,6370,2
|
|
20240419,095300,40433620,6390,6390,6390,6390,0
|
|
20240419,095200,40433620,6390,6390,6390,6390,0
|
|
20240419,095100,40433620,6390,6390,6390,6390,0
|
|
20240419,095000,40433620,6390,6390,6390,6390,0
|
|
20240419,094900,40433620,6390,6390,6390,6390,0
|
|
20240419,094800,40433620,6390,6390,6390,6390,1
|
|
20240419,094700,40427230,6390,6390,6390,6390,0
|
|
20240419,094600,40427230,6390,6370,6390,6370,83
|
|
20240419,094500,39897840,6380,6380,6380,6380,0
|
|
20240419,094400,39897840,6380,6380,6380,6380,0
|
|
20240419,094300,39897840,6380,6370,6380,6370,20
|
|
20240419,094200,39770430,6370,6370,6370,6370,0
|
|
20240419,094100,39770430,6370,6360,6370,6350,2740
|
|
20240419,094000,22362740,6360,6360,6360,6360,0
|
|
20240419,093900,22362740,6360,6360,6360,6360,203
|
|
20240419,093800,21071660,6360,6360,6360,6360,0
|
|
20240419,093700,21071660,6360,6340,6360,6340,14
|
|
20240419,093600,20982640,6360,6350,6360,6350,54
|
|
20240419,093500,20639700,6340,6340,6340,6340,28
|
|
20240419,093400,20462180,6340,6310,6340,6310,54
|
|
20240419,093300,20121350,6340,6340,6340,6340,1
|
|
20240419,093200,20115010,6340,6340,6340,6340,0
|
|
20240419,093100,20115010,6340,6340,6340,6340,10
|
|
20240419,093000,20051610,6340,6340,6340,6340,0
|
|
20240419,092900,20051610,6340,6340,6340,6340,0
|
|
20240419,092800,20051610,6340,6340,6340,6340,104
|
|
20240419,092700,19392250,6340,6340,6340,6340,0
|
|
20240419,092600,19392250,6340,6340,6340,6340,22
|
|
20240419,092500,19252770,6370,6370,6370,6370,0
|
|
20240419,092400,19252770,6370,6370,6370,6370,0
|
|
20240419,092300,19252770,6370,6370,6370,6370,0
|
|
20240419,092200,19252770,6370,6370,6370,6370,8
|
|
20240419,092100,19201810,6370,6350,6370,6350,2
|
|
20240419,092000,19189090,6370,6370,6370,6370,0
|
|
20240419,091900,19189090,6370,6370,6370,6370,0
|
|
20240419,091800,19189090,6370,6370,6370,6370,0
|
|
20240419,091700,19189090,6370,6350,6370,6350,242
|
|
20240419,091600,17652110,6350,6350,6350,6350,0
|
|
20240419,091500,17652110,6350,6350,6350,6350,0
|
|
20240419,091400,17652110,6350,6350,6350,6350,125
|
|
20240419,091300,16858360,6350,6330,6350,6310,1152
|
|
20240419,091200,9586660,6320,6330,6330,6320,115
|
|
20240419,091100,8859480,6350,6350,6350,6350,0
|
|
20240419,091000,8859480,6350,6350,6350,6350,0
|
|
20240419,090900,8859480,6350,6350,6350,6350,4
|
|
20240419,090800,8834080,6350,6350,6350,6350,1
|
|
20240419,090700,8827730,6350,6350,6350,6350,0
|
|
20240419,090600,8827730,6350,6350,6350,6350,0
|
|
20240419,090500,8827730,6350,6350,6350,6350,0
|
|
20240419,090400,8827730,6350,6350,6350,6350,284
|
|
20240419,090300,7024330,6350,6350,6350,6350,0
|
|
20240419,090200,7024330,6350,6350,6350,6350,531
|
|
20240419,090100,3652480,6350,6350,6350,6350,65
|
|
20240419,090000,3239730,6390,6390,6390,6390,507
|