657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,195400,392220970,9700,9700,9700,9700,400
|
|
20240419,195300,392220970,9700,9700,9700,9700,0
|
|
20240419,195200,392220970,9700,9700,9700,9700,0
|
|
20240419,195100,392220970,9700,9700,9700,9700,0
|
|
20240419,195000,392220970,9700,9700,9700,9700,0
|
|
20240419,194900,392220970,9700,9700,9700,9700,0
|
|
20240419,194800,392220970,9700,9700,9700,9700,0
|
|
20240419,194700,392220970,9700,9700,9700,9700,0
|
|
20240419,194600,392220970,9700,9700,9700,9700,0
|
|
20240419,194500,392220970,9700,9700,9700,9700,0
|
|
20240419,194400,392220970,9700,9700,9700,9700,0
|
|
20240419,194300,392220970,9700,9700,9700,9700,0
|
|
20240419,194200,392220970,9700,9700,9700,9700,0
|
|
20240419,194100,392220970,9700,9700,9700,9700,0
|
|
20240419,194000,392220970,9700,9700,9700,9700,0
|
|
20240419,193900,392220970,9700,9700,9700,9700,0
|
|
20240419,193800,392220970,9700,9700,9700,9700,0
|
|
20240419,193700,392220970,9700,9700,9700,9700,0
|
|
20240419,193600,392220970,9700,9700,9700,9700,0
|
|
20240419,193500,392220970,9700,9700,9700,9700,0
|
|
20240419,193400,392220970,9700,9700,9700,9700,0
|
|
20240419,193300,392220970,9700,9700,9700,9700,0
|
|
20240419,193200,392220970,9700,9700,9700,9700,0
|
|
20240419,193100,392220970,9700,9700,9700,9700,0
|
|
20240419,193000,392220970,9700,9700,9700,9700,0
|
|
20240419,192900,392220970,9700,9700,9700,9700,0
|
|
20240419,192800,392220970,9700,9700,9700,9700,0
|
|
20240419,192700,392220970,9700,9700,9700,9700,0
|
|
20240419,192600,392220970,9700,9700,9700,9700,0
|
|
20240419,192500,392220970,9700,9700,9700,9700,0
|
|
20240419,192400,392220970,9700,9700,9700,9700,400
|
|
20240419,192300,392220970,9700,9700,9700,9700,0
|
|
20240419,192200,392220970,9700,9700,9700,9700,0
|
|
20240419,192100,392220970,9700,9700,9700,9700,0
|
|
20240419,192000,392220970,9700,9700,9700,9700,0
|
|
20240419,191900,392220970,9700,9700,9700,9700,0
|
|
20240419,191800,392220970,9700,9700,9700,9700,0
|
|
20240419,191700,392220970,9700,9700,9700,9700,0
|
|
20240419,191600,392220970,9700,9700,9700,9700,0
|
|
20240419,191500,392220970,9700,9700,9700,9700,0
|
|
20240419,191400,392220970,9700,9700,9700,9700,0
|
|
20240419,191300,392220970,9700,9700,9700,9700,0
|
|
20240419,191200,392220970,9700,9700,9700,9700,0
|
|
20240419,191100,392220970,9700,9700,9700,9700,0
|
|
20240419,191000,392220970,9700,9700,9700,9700,0
|
|
20240419,190900,392220970,9700,9700,9700,9700,0
|
|
20240419,190800,392220970,9700,9700,9700,9700,0
|
|
20240419,190700,392220970,9700,9700,9700,9700,0
|
|
20240419,190600,392220970,9700,9700,9700,9700,0
|
|
20240419,190500,392220970,9700,9700,9700,9700,0
|
|
20240419,190400,392220970,9700,9700,9700,9700,0
|
|
20240419,190300,392220970,9700,9700,9700,9700,0
|
|
20240419,190200,392220970,9700,9700,9700,9700,0
|
|
20240419,190100,392220970,9700,9700,9700,9700,0
|
|
20240419,190000,392220970,9700,9700,9700,9700,0
|
|
20240419,185900,392220970,9700,9700,9700,9700,0
|
|
20240419,185800,392220970,9700,9700,9700,9700,0
|
|
20240419,185700,392220970,9700,9700,9700,9700,0
|
|
20240419,185600,392220970,9700,9700,9700,9700,0
|
|
20240419,185500,392220970,9700,9700,9700,9700,0
|
|
20240419,185400,392220970,9700,9700,9700,9700,400
|
|
20240419,185300,392220970,9700,9700,9700,9700,0
|
|
20240419,185200,392220970,9700,9700,9700,9700,0
|
|
20240419,185100,392220970,9700,9700,9700,9700,0
|
|
20240419,185000,392220970,9700,9700,9700,9700,0
|
|
20240419,184900,392220970,9700,9700,9700,9700,0
|
|
20240419,184800,392220970,9700,9700,9700,9700,0
|
|
20240419,184700,392220970,9700,9700,9700,9700,0
|
|
20240419,184600,392220970,9700,9700,9700,9700,0
|
|
20240419,184500,392220970,9700,9700,9700,9700,0
|
|
20240419,184400,392220970,9700,9700,9700,9700,0
|
|
20240419,184300,392220970,9700,9700,9700,9700,0
|
|
20240419,184200,392220970,9700,9700,9700,9700,0
|
|
20240419,184100,392220970,9700,9700,9700,9700,0
|
|
20240419,184000,392220970,9700,9700,9700,9700,0
|
|
20240419,183900,392220970,9700,9700,9700,9700,0
|
|
20240419,183800,392220970,9700,9700,9700,9700,0
|
|
20240419,183700,392220970,9700,9700,9700,9700,0
|
|
20240419,183600,392220970,9700,9700,9700,9700,0
|
|
20240419,183500,392220970,9700,9700,9700,9700,0
|
|
20240419,183400,392220970,9700,9700,9700,9700,0
|
|
20240419,183300,392220970,9700,9700,9700,9700,0
|
|
20240419,183200,392220970,9700,9700,9700,9700,0
|
|
20240419,183100,392220970,9700,9700,9700,9700,0
|
|
20240419,183000,392220970,9700,9700,9700,9700,0
|
|
20240419,182900,392220970,9700,9700,9700,9700,0
|
|
20240419,182800,392220970,9700,9700,9700,9700,0
|
|
20240419,182700,392220970,9700,9700,9700,9700,0
|
|
20240419,182600,392220970,9700,9700,9700,9700,0
|
|
20240419,182500,392220970,9700,9700,9700,9700,0
|
|
20240419,182400,392220970,9700,9700,9700,9700,400
|
|
20240419,182300,392220970,9700,9700,9700,9700,0
|
|
20240419,182200,392220970,9700,9700,9700,9700,0
|
|
20240419,182100,392220970,9700,9700,9700,9700,0
|
|
20240419,182000,392220970,9700,9700,9700,9700,0
|
|
20240419,181900,392220970,9700,9700,9700,9700,0
|
|
20240419,181800,392220970,9700,9700,9700,9700,0
|
|
20240419,181700,392220970,9700,9700,9700,9700,0
|
|
20240419,181600,392220970,9700,9700,9700,9700,0
|
|
20240419,181500,392220970,9700,9700,9700,9700,0
|
|
20240419,181400,392220970,9700,9700,9700,9700,0
|
|
20240419,181300,392220970,9700,9700,9700,9700,0
|
|
20240419,181200,392220970,9700,9700,9700,9700,0
|
|
20240419,181100,392220970,9700,9700,9700,9700,0
|
|
20240419,181000,392220970,9700,9700,9700,9700,0
|
|
20240419,180900,392220970,9700,9700,9700,9700,0
|
|
20240419,180800,392220970,9700,9700,9700,9700,0
|
|
20240419,180700,392220970,9700,9700,9700,9700,0
|
|
20240419,180600,392220970,9700,9700,9700,9700,0
|
|
20240419,180500,392220970,9700,9700,9700,9700,0
|
|
20240419,180400,392220970,9700,9700,9700,9700,0
|
|
20240419,180300,392220970,9700,9700,9700,9700,0
|
|
20240419,180200,392220970,9700,9700,9700,9700,0
|
|
20240419,180100,392220970,9700,9700,9700,9700,0
|
|
20240419,180000,392220970,9700,9700,9700,9700,0
|
|
20240419,175900,392220970,9700,9700,9700,9700,0
|
|
20240419,175800,392220970,9700,9700,9700,9700,0
|
|
20240419,175700,392220970,9700,9700,9700,9700,0
|
|
20240419,175600,392220970,9700,9700,9700,9700,0
|
|
20240419,175500,392220970,9700,9700,9700,9700,0
|
|
20240419,175400,392220970,9700,9700,9700,9700,400
|
|
20240419,175300,392220970,9700,9700,9700,9700,0
|
|
20240419,175200,392220970,9700,9700,9700,9700,0
|
|
20240419,175100,392220970,9700,9700,9700,9700,0
|
|
20240419,175000,392220970,9700,9700,9700,9700,0
|
|
20240419,174900,392220970,9700,9700,9700,9700,0
|
|
20240419,174800,392220970,9700,9700,9700,9700,0
|
|
20240419,174700,392220970,9700,9700,9700,9700,0
|
|
20240419,174600,392220970,9700,9700,9700,9700,0
|
|
20240419,174500,392220970,9700,9700,9700,9700,0
|
|
20240419,174400,392220970,9700,9700,9700,9700,0
|
|
20240419,174300,392220970,9700,9700,9700,9700,0
|
|
20240419,174200,392220970,9700,9700,9700,9700,0
|
|
20240419,174100,392220970,9700,9700,9700,9700,0
|
|
20240419,174000,392220970,9700,9700,9700,9700,0
|
|
20240419,173900,392220970,9700,9700,9700,9700,0
|
|
20240419,173800,392220970,9700,9700,9700,9700,0
|
|
20240419,173700,392220970,9700,9700,9700,9700,0
|
|
20240419,173600,392220970,9700,9700,9700,9700,0
|
|
20240419,173500,392220970,9700,9700,9700,9700,0
|
|
20240419,173400,392220970,9700,9700,9700,9700,0
|
|
20240419,173300,392220970,9700,9700,9700,9700,0
|
|
20240419,173200,392220970,9700,9700,9700,9700,0
|
|
20240419,173100,392220970,9700,9700,9700,9700,0
|
|
20240419,173000,392220970,9700,9700,9700,9700,0
|
|
20240419,172900,392220970,9700,9700,9700,9700,0
|
|
20240419,172800,392220970,9700,9700,9700,9700,0
|
|
20240419,172700,392220970,9700,9700,9700,9700,0
|
|
20240419,172600,392220970,9700,9700,9700,9700,0
|
|
20240419,172500,392220970,9700,9700,9700,9700,0
|
|
20240419,172400,392220970,9700,9700,9700,9700,400
|
|
20240419,172300,392220970,9700,9700,9700,9700,0
|
|
20240419,172200,392220970,9700,9700,9700,9700,0
|
|
20240419,172100,392220970,9700,9700,9700,9700,0
|
|
20240419,172000,392220970,9700,9700,9700,9700,0
|
|
20240419,171900,392220970,9700,9700,9700,9700,0
|
|
20240419,171800,392220970,9700,9700,9700,9700,0
|
|
20240419,171700,392220970,9700,9700,9700,9700,0
|
|
20240419,171600,392220970,9700,9700,9700,9700,0
|
|
20240419,171500,392220970,9700,9700,9700,9700,0
|
|
20240419,171400,392220970,9700,9700,9700,9700,0
|
|
20240419,171300,392220970,9700,9700,9700,9700,0
|
|
20240419,171200,392220970,9700,9700,9700,9700,0
|
|
20240419,171100,392220970,9700,9700,9700,9700,0
|
|
20240419,171000,392220970,9700,9700,9700,9700,0
|
|
20240419,170900,392220970,9700,9700,9700,9700,0
|
|
20240419,170800,392220970,9700,9700,9700,9700,0
|
|
20240419,170700,392220970,9700,9700,9700,9700,0
|
|
20240419,170600,392220970,9700,9700,9700,9700,0
|
|
20240419,170500,392220970,9700,9700,9700,9700,0
|
|
20240419,170400,392220970,9700,9700,9700,9700,0
|
|
20240419,170300,392220970,9700,9700,9700,9700,0
|
|
20240419,170200,392220970,9700,9700,9700,9700,0
|
|
20240419,170100,392220970,9700,9700,9700,9700,0
|
|
20240419,170000,392220970,9700,9700,9700,9700,0
|
|
20240419,165900,392220970,9700,9700,9700,9700,0
|
|
20240419,165800,392220970,9700,9700,9700,9700,0
|
|
20240419,165700,392220970,9700,9700,9700,9700,0
|
|
20240419,165600,392220970,9700,9700,9700,9700,0
|
|
20240419,165500,392220970,9700,9700,9700,9700,0
|
|
20240419,165400,392220970,9700,9700,9700,9700,400
|
|
20240419,165300,392220970,9700,9700,9700,9700,0
|
|
20240419,165200,392220970,9700,9700,9700,9700,0
|
|
20240419,165100,392220970,9700,9700,9700,9700,0
|
|
20240419,165000,392220970,9700,9700,9700,9700,0
|
|
20240419,164900,392220970,9700,9700,9700,9700,0
|
|
20240419,164800,392220970,9700,9700,9700,9700,0
|
|
20240419,164700,392220970,9700,9700,9700,9700,0
|
|
20240419,164600,392220970,9700,9700,9700,9700,0
|
|
20240419,164500,392220970,9700,9700,9700,9700,0
|
|
20240419,164400,392220970,9700,9700,9700,9700,0
|
|
20240419,164300,392220970,9700,9700,9700,9700,0
|
|
20240419,164200,392220970,9700,9700,9700,9700,0
|
|
20240419,164100,392220970,9700,9700,9700,9700,0
|
|
20240419,164000,392220970,9700,9700,9700,9700,0
|
|
20240419,163900,392220970,9700,9700,9700,9700,0
|
|
20240419,163800,392220970,9700,9700,9700,9700,0
|
|
20240419,163700,392220970,9700,9700,9700,9700,0
|
|
20240419,163600,392220970,9700,9700,9700,9700,0
|
|
20240419,163500,392220970,9700,9700,9700,9700,0
|
|
20240419,163400,392220970,9700,9700,9700,9700,0
|
|
20240419,163300,392220970,9700,9700,9700,9700,0
|
|
20240419,163200,392220970,9700,9700,9700,9700,0
|
|
20240419,163100,392220970,9700,9700,9700,9700,0
|
|
20240419,163000,392220970,9700,9700,9700,9700,0
|
|
20240419,162900,392220970,9700,9700,9700,9700,0
|
|
20240419,162800,392220970,9700,9700,9700,9700,0
|
|
20240419,162700,392220970,9700,9700,9700,9700,0
|
|
20240419,162600,392220970,9700,9700,9700,9700,0
|
|
20240419,162500,392220970,9700,9700,9700,9700,0
|
|
20240419,162400,392220970,9700,9700,9700,9700,400
|
|
20240419,162300,392220970,9700,9700,9700,9700,0
|
|
20240419,162200,392220970,9700,9700,9700,9700,0
|
|
20240419,162100,392220970,9700,9700,9700,9700,0
|
|
20240419,162000,392220970,9700,9700,9700,9700,0
|
|
20240419,161900,392220970,9700,9700,9700,9700,0
|
|
20240419,161800,392220970,9700,9700,9700,9700,0
|
|
20240419,161700,392220970,9700,9700,9700,9700,0
|
|
20240419,161600,392220970,9700,9700,9700,9700,0
|
|
20240419,161500,392220970,9700,9700,9700,9700,0
|
|
20240419,161400,392220970,9700,9700,9700,9700,0
|
|
20240419,161300,392220970,9700,9700,9700,9700,0
|
|
20240419,161200,392220970,9700,9700,9700,9700,0
|
|
20240419,161100,392220970,9700,9700,9700,9700,0
|
|
20240419,161000,392220970,9700,9700,9700,9700,0
|
|
20240419,160900,392220970,9700,9700,9700,9700,0
|
|
20240419,160800,392220970,9700,9700,9700,9700,0
|
|
20240419,160700,392220970,9700,9700,9700,9700,0
|
|
20240419,160600,392220970,9700,9700,9700,9700,0
|
|
20240419,160500,392220970,9700,9700,9700,9700,0
|
|
20240419,160400,392220970,9700,9700,9700,9700,0
|
|
20240419,160300,392220970,9700,9700,9700,9700,0
|
|
20240419,160200,392220970,9700,9700,9700,9700,0
|
|
20240419,160100,392220970,9700,9700,9700,9700,0
|
|
20240419,160000,392220970,9700,9700,9700,9700,0
|
|
20240419,155900,392220970,9700,9700,9700,9700,0
|
|
20240419,155800,392220970,9700,9700,9700,9700,0
|
|
20240419,155700,392220970,9700,9700,9700,9700,0
|
|
20240419,155600,392220970,9700,9700,9700,9700,0
|
|
20240419,155500,392220970,9700,9700,9700,9700,0
|
|
20240419,155400,392220970,9700,9700,9700,9700,400
|
|
20240419,155300,392220970,9700,9700,9700,9700,0
|
|
20240419,155200,392220970,9700,9700,9700,9700,0
|
|
20240419,155100,392220970,9700,9700,9700,9700,0
|
|
20240419,155000,392220970,9700,9700,9700,9700,0
|
|
20240419,154900,392220970,9700,9700,9700,9700,0
|
|
20240419,154800,392220970,9700,9700,9700,9700,0
|
|
20240419,154700,392220970,9700,9700,9700,9700,0
|
|
20240419,154600,392220970,9700,9700,9700,9700,0
|
|
20240419,154500,392220970,9700,9700,9700,9700,0
|
|
20240419,154400,392220970,9700,9700,9700,9700,0
|
|
20240419,154300,392220970,9700,9700,9700,9700,0
|
|
20240419,154200,392220970,9700,9700,9700,9700,0
|
|
20240419,154100,392220970,9700,9700,9700,9700,0
|
|
20240419,154000,392220970,9700,9700,9700,9700,0
|
|
20240419,153900,392220970,9700,9700,9700,9700,0
|
|
20240419,153800,392220970,9700,9700,9700,9700,0
|
|
20240419,153700,392220970,9700,9700,9700,9700,0
|
|
20240419,153600,392220970,9700,9700,9700,9700,0
|
|
20240419,153500,392220970,9700,9700,9700,9700,0
|
|
20240419,153400,392220970,9700,9700,9700,9700,0
|
|
20240419,153300,392220970,9700,9700,9700,9700,0
|
|
20240419,153200,392220970,9700,9700,9700,9700,0
|
|
20240419,153100,392220970,9700,9700,9700,9700,0
|
|
20240419,153000,392220970,9700,9700,9700,9700,400
|
|
20240419,152900,388340970,9700,9700,9700,9700,0
|
|
20240419,152800,388340970,9700,9700,9700,9700,0
|
|
20240419,152700,388340970,9700,9700,9700,9700,0
|
|
20240419,152600,388340970,9700,9700,9700,9700,0
|
|
20240419,152500,388340970,9700,9700,9700,9700,0
|
|
20240419,152400,388340970,9700,9700,9700,9700,0
|
|
20240419,152300,388340970,9700,9700,9700,9700,0
|
|
20240419,152200,388340970,9700,9700,9700,9700,0
|
|
20240419,152100,388340970,9700,9700,9700,9700,0
|
|
20240419,152000,388340970,9700,9700,9700,9700,0
|
|
20240419,151900,388340970,9700,9710,9710,9700,85
|
|
20240419,151800,387516150,9700,9700,9700,9700,947
|
|
20240419,151700,378330250,9680,9680,9680,9680,128
|
|
20240419,151600,377091210,9700,9700,9700,9700,0
|
|
20240419,151500,377091210,9700,9660,9700,9660,100
|
|
20240419,151400,376122440,9650,9650,9650,9650,0
|
|
20240419,151300,376122440,9650,9650,9650,9650,0
|
|
20240419,151200,376122440,9650,9650,9650,9650,34
|
|
20240419,151100,375794340,9650,9630,9650,9630,416
|
|
20240419,151000,371780740,9600,9600,9600,9600,1
|
|
20240419,150900,371771140,9640,9640,9640,9640,0
|
|
20240419,150800,371771140,9640,9610,9640,9610,432
|
|
20240419,150700,367610710,9600,9600,9600,9600,0
|
|
20240419,150600,367610710,9600,9600,9600,9600,5
|
|
20240419,150500,367562710,9600,9600,9600,9600,5
|
|
20240419,150400,367514710,9610,9610,9610,9610,0
|
|
20240419,150300,367514710,9610,9610,9610,9610,0
|
|
20240419,150200,367514710,9610,9610,9610,9610,2
|
|
20240419,150100,367495490,9610,9610,9610,9610,2
|
|
20240419,150000,367476270,9610,9610,9610,9610,101
|
|
20240419,145900,366505660,9600,9600,9600,9600,0
|
|
20240419,145800,366505660,9600,9600,9600,9600,0
|
|
20240419,145700,366505660,9600,9600,9600,9600,0
|
|
20240419,145600,366505660,9600,9600,9600,9600,0
|
|
20240419,145500,366505660,9600,9600,9600,9600,20
|
|
20240419,145400,366313660,9600,9600,9600,9600,0
|
|
20240419,145300,366313660,9600,9600,9600,9600,34
|
|
20240419,145200,365987260,9600,9600,9600,9600,0
|
|
20240419,145100,365987260,9600,9600,9600,9600,172
|
|
20240419,145000,364336060,9600,9600,9600,9600,10
|
|
20240419,144900,364240060,9610,9610,9610,9610,0
|
|
20240419,144800,364240060,9610,9610,9610,9610,0
|
|
20240419,144700,364240060,9610,9610,9610,9610,5
|
|
20240419,144600,364192010,9610,9610,9610,9610,0
|
|
20240419,144500,364192010,9610,9610,9610,9610,0
|
|
20240419,144400,364192010,9610,9610,9610,9610,3
|
|
20240419,144300,364163180,9600,9600,9600,9600,112
|
|
20240419,144200,363087980,9600,9600,9600,9600,150
|
|
20240419,144100,361647980,9620,9620,9620,9620,0
|
|
20240419,144000,361647980,9620,9620,9620,9620,0
|
|
20240419,143900,361647980,9620,9620,9620,9620,0
|
|
20240419,143800,361647980,9620,9620,9620,9620,0
|
|
20240419,143700,361647980,9620,9620,9620,9620,1
|
|
20240419,143600,361638360,9570,9570,9570,9570,0
|
|
20240419,143500,361638360,9570,9570,9570,9570,0
|
|
20240419,143400,361638360,9570,9580,9580,9570,100
|
|
20240419,143300,360681310,9570,9570,9570,9570,0
|
|
20240419,143200,360681310,9570,9570,9570,9570,0
|
|
20240419,143100,360681310,9570,9600,9600,9570,500
|
|
20240419,143000,355892650,9600,9600,9600,9600,0
|
|
20240419,142900,355892650,9600,9600,9600,9600,0
|
|
20240419,142800,355892650,9600,9600,9600,9600,0
|
|
20240419,142700,355892650,9600,9600,9600,9600,0
|
|
20240419,142600,355892650,9600,9600,9600,9600,0
|
|
20240419,142500,355892650,9600,9600,9600,9600,0
|
|
20240419,142400,355892650,9600,9600,9600,9600,0
|
|
20240419,142300,355892650,9600,9600,9600,9600,0
|
|
20240419,142200,355892650,9600,9600,9600,9600,0
|
|
20240419,142100,355892650,9600,9600,9600,9600,0
|
|
20240419,142000,355892650,9600,9600,9600,9600,0
|
|
20240419,141900,355892650,9600,9600,9600,9600,0
|
|
20240419,141800,355892650,9600,9600,9600,9600,0
|
|
20240419,141700,355892650,9600,9600,9600,9600,0
|
|
20240419,141600,355892650,9600,9600,9600,9600,3
|
|
20240419,141500,355863850,9600,9600,9600,9600,0
|
|
20240419,141400,355863850,9600,9600,9600,9600,0
|
|
20240419,141300,355863850,9600,9600,9600,9600,0
|
|
20240419,141200,355863850,9600,9600,9600,9600,24
|
|
20240419,141100,355633450,9600,9600,9600,9600,300
|
|
20240419,141000,352753450,9630,9630,9630,9630,0
|
|
20240419,140900,352753450,9630,9630,9630,9630,0
|
|
20240419,140800,352753450,9630,9630,9630,9630,0
|
|
20240419,140700,352753450,9630,9630,9630,9630,51
|
|
20240419,140600,352262320,9630,9630,9630,9630,0
|
|
20240419,140500,352262320,9630,9630,9630,9630,0
|
|
20240419,140400,352262320,9630,9630,9630,9630,0
|
|
20240419,140300,352262320,9630,9630,9630,9630,5
|
|
20240419,140200,352214170,9630,9630,9630,9630,5
|
|
20240419,140100,352166020,9610,9610,9610,9610,2
|
|
20240419,140000,352146800,9610,9610,9610,9610,10
|
|
20240419,135900,352050700,9610,9610,9610,9610,0
|
|
20240419,135800,352050700,9610,9610,9610,9610,0
|
|
20240419,135700,352050700,9610,9610,9610,9610,0
|
|
20240419,135600,352050700,9610,9610,9610,9610,18
|
|
20240419,135500,351877720,9630,9630,9630,9630,0
|
|
20240419,135400,351877720,9630,9630,9630,9630,0
|
|
20240419,135300,351877720,9630,9630,9630,9630,0
|
|
20240419,135200,351877720,9630,9630,9630,9630,0
|
|
20240419,135100,351877720,9630,9630,9630,9630,10
|
|
20240419,135000,351781420,9630,9630,9630,9630,3
|
|
20240419,134900,351752530,9630,9630,9630,9630,0
|
|
20240419,134800,351752530,9630,9630,9630,9630,1
|
|
20240419,134700,351742900,9610,9610,9610,9610,1
|
|
20240419,134600,351733290,9630,9630,9630,9630,0
|
|
20240419,134500,351733290,9630,9630,9630,9630,1
|
|
20240419,134400,351723660,9620,9620,9620,9620,0
|
|
20240419,134300,351723660,9620,9620,9620,9620,1
|
|
20240419,134200,351714040,9620,9620,9620,9620,30
|
|
20240419,134100,351425440,9610,9610,9610,9610,34
|
|
20240419,134000,351098700,9600,9600,9600,9600,0
|
|
20240419,133900,351098700,9600,9600,9600,9600,0
|
|
20240419,133800,351098700,9600,9600,9600,9600,9
|
|
20240419,133700,351012300,9600,9600,9600,9600,0
|
|
20240419,133600,351012300,9600,9600,9600,9600,21
|
|
20240419,133500,350810700,9600,9600,9600,9600,0
|
|
20240419,133400,350810700,9600,9600,9600,9600,5
|
|
20240419,133300,350762700,9600,9600,9600,9600,0
|
|
20240419,133200,350762700,9600,9600,9600,9600,0
|
|
20240419,133100,350762700,9600,9600,9600,9600,0
|
|
20240419,133000,350762700,9600,9600,9600,9600,0
|
|
20240419,132900,350762700,9600,9600,9600,9600,0
|
|
20240419,132800,350762700,9600,9600,9600,9600,0
|
|
20240419,132700,350762700,9600,9600,9600,9600,0
|
|
20240419,132600,350762700,9600,9600,9600,9600,0
|
|
20240419,132500,350762700,9600,9600,9600,9600,0
|
|
20240419,132400,350762700,9600,9600,9600,9600,0
|
|
20240419,132300,350762700,9600,9600,9600,9600,0
|
|
20240419,132200,350762700,9600,9600,9600,9600,0
|
|
20240419,132100,350762700,9600,9600,9600,9600,0
|
|
20240419,132000,350762700,9600,9600,9600,9600,1
|
|
20240419,131900,350753100,9540,9540,9540,9540,0
|
|
20240419,131800,350753100,9540,9540,9540,9540,0
|
|
20240419,131700,350753100,9540,9540,9540,9540,0
|
|
20240419,131600,350753100,9540,9540,9540,9540,0
|
|
20240419,131500,350753100,9540,9590,9590,9540,978
|
|
20240419,131400,341417500,9580,9580,9580,9580,0
|
|
20240419,131300,341417500,9580,9580,9580,9580,0
|
|
20240419,131200,341417500,9580,9590,9590,9580,32
|
|
20240419,131100,341110870,9580,9580,9580,9580,0
|
|
20240419,131000,341110870,9580,9580,9580,9580,0
|
|
20240419,130900,341110870,9580,9580,9580,9580,0
|
|
20240419,130800,341110870,9580,9580,9580,9580,97
|
|
20240419,130700,340181610,9590,9590,9590,9590,30
|
|
20240419,130600,339893910,9590,9590,9590,9590,0
|
|
20240419,130500,339893910,9590,9590,9590,9590,0
|
|
20240419,130400,339893910,9590,9590,9590,9590,0
|
|
20240419,130300,339893910,9590,9590,9590,9590,0
|
|
20240419,130200,339893910,9590,9590,9590,9590,0
|
|
20240419,130100,339893910,9590,9590,9590,9590,20
|
|
20240419,130000,339702110,9590,9590,9590,9590,10
|
|
20240419,125900,339606210,9590,9590,9590,9590,2
|
|
20240419,125800,339587030,9580,9580,9580,9580,0
|
|
20240419,125700,339587030,9580,9580,9580,9580,0
|
|
20240419,125600,339587030,9580,9580,9580,9580,0
|
|
20240419,125500,339587030,9580,9580,9580,9580,0
|
|
20240419,125400,339587030,9580,9580,9580,9580,0
|
|
20240419,125300,339587030,9580,9580,9580,9580,0
|
|
20240419,125200,339587030,9580,9580,9580,9580,20
|
|
20240419,125100,339395430,9580,9580,9580,9580,105
|
|
20240419,125000,338389530,9580,9580,9580,9580,0
|
|
20240419,124900,338389530,9580,9580,9580,9580,0
|
|
20240419,124800,338389530,9580,9580,9580,9580,0
|
|
20240419,124700,338389530,9580,9580,9580,9580,0
|
|
20240419,124600,338389530,9580,9580,9580,9580,0
|
|
20240419,124500,338389530,9580,9580,9580,9580,100
|
|
20240419,124400,337431530,9580,9580,9580,9580,100
|
|
20240419,124300,336473530,9580,9580,9580,9580,0
|
|
20240419,124200,336473530,9580,9580,9580,9580,50
|
|
20240419,124100,335994530,9580,9580,9580,9580,104
|
|
20240419,124000,334998210,9580,9580,9580,9580,0
|
|
20240419,123900,334998210,9580,9580,9580,9580,0
|
|
20240419,123800,334998210,9580,9580,9580,9580,0
|
|
20240419,123700,334998210,9580,9580,9580,9580,0
|
|
20240419,123600,334998210,9580,9580,9580,9580,0
|
|
20240419,123500,334998210,9580,9580,9580,9580,0
|
|
20240419,123400,334998210,9580,9580,9580,9580,0
|
|
20240419,123300,334998210,9580,9580,9580,9580,1
|
|
20240419,123200,334988630,9550,9550,9550,9550,0
|
|
20240419,123100,334988630,9550,9550,9550,9550,130
|
|
20240419,123000,333747130,9580,9580,9580,9580,0
|
|
20240419,122900,333747130,9580,9580,9580,9580,0
|
|
20240419,122800,333747130,9580,9580,9580,9580,0
|
|
20240419,122700,333747130,9580,9580,9580,9580,0
|
|
20240419,122600,333747130,9580,9580,9580,9580,0
|
|
20240419,122500,333747130,9580,9580,9580,9580,0
|
|
20240419,122400,333747130,9580,9580,9580,9580,0
|
|
20240419,122300,333747130,9580,9580,9580,9580,0
|
|
20240419,122200,333747130,9580,9580,9580,9580,20
|
|
20240419,122100,333555530,9580,9580,9580,9580,70
|
|
20240419,122000,332884930,9580,9580,9580,9580,0
|
|
20240419,121900,332884930,9580,9580,9580,9580,0
|
|
20240419,121800,332884930,9580,9580,9580,9580,0
|
|
20240419,121700,332884930,9580,9580,9580,9580,0
|
|
20240419,121600,332884930,9580,9580,9580,9580,0
|
|
20240419,121500,332884930,9580,9580,9580,9580,0
|
|
20240419,121400,332884930,9580,9580,9580,9580,0
|
|
20240419,121300,332884930,9580,9580,9580,9580,0
|
|
20240419,121200,332884930,9580,9580,9580,9580,0
|
|
20240419,121100,332884930,9580,9520,9580,9520,16
|
|
20240419,121000,332732190,9580,9580,9580,9580,1
|
|
20240419,120900,332722610,9520,9520,9520,9520,0
|
|
20240419,120800,332722610,9520,9520,9520,9520,0
|
|
20240419,120700,332722610,9520,9520,9520,9520,0
|
|
20240419,120600,332722610,9520,9520,9520,9520,400
|
|
20240419,120500,328914610,9520,9520,9520,9520,0
|
|
20240419,120400,328914610,9520,9590,9590,9520,131
|
|
20240419,120300,327667420,9520,9520,9520,9520,0
|
|
20240419,120200,327667420,9520,9520,9520,9520,269
|
|
20240419,120100,325106540,9520,9520,9520,9520,12
|
|
20240419,120000,324992300,9520,9520,9520,9520,0
|
|
20240419,115900,324992300,9520,9520,9520,9520,61
|
|
20240419,115800,324411580,9520,9520,9520,9520,0
|
|
20240419,115700,324411580,9520,9520,9520,9520,0
|
|
20240419,115600,324411580,9520,9520,9520,9520,0
|
|
20240419,115500,324411580,9520,9520,9520,9520,0
|
|
20240419,115400,324411580,9520,9520,9520,9520,145
|
|
20240419,115300,323031180,9510,9510,9510,9510,300
|
|
20240419,115200,320178180,9510,9520,9520,9510,180
|
|
20240419,115100,318465280,9520,9520,9520,9520,0
|
|
20240419,115000,318465280,9520,9520,9520,9520,0
|
|
20240419,114900,318465280,9520,9520,9520,9520,0
|
|
20240419,114800,318465280,9520,9520,9520,9520,201
|
|
20240419,114700,316551760,9520,9520,9520,9520,10
|
|
20240419,114600,316456560,9540,9520,9540,9520,104
|
|
20240419,114500,315466400,9520,9520,9520,9520,2
|
|
20240419,114400,315447360,9520,9520,9520,9520,4
|
|
20240419,114300,315409280,9520,9520,9520,9520,24
|
|
20240419,114200,315180800,9530,9530,9530,9530,0
|
|
20240419,114100,315180800,9530,9530,9530,9530,0
|
|
20240419,114000,315180800,9530,9530,9530,9530,1
|
|
20240419,113900,315171270,9520,9520,9520,9520,0
|
|
20240419,113800,315171270,9520,9530,9530,9520,129
|
|
20240419,113700,313942900,9540,9540,9540,9540,5
|
|
20240419,113600,313895200,9530,9530,9530,9530,0
|
|
20240419,113500,313895200,9530,9530,9530,9530,0
|
|
20240419,113400,313895200,9530,9530,9530,9530,0
|
|
20240419,113300,313895200,9530,9540,9540,9530,335
|
|
20240419,113200,310701970,9550,9550,9550,9550,85
|
|
20240419,113100,309890220,9550,9550,9550,9550,244
|
|
20240419,113000,307560020,9550,9550,9550,9550,0
|
|
20240419,112900,307560020,9550,9550,9550,9550,32
|
|
20240419,112800,307254420,9550,9530,9550,9530,241
|
|
20240419,112700,304957670,9540,9540,9540,9540,3
|
|
20240419,112600,304929050,9530,9530,9530,9530,0
|
|
20240419,112500,304929050,9530,9530,9530,9530,528
|
|
20240419,112400,299897210,9530,9530,9530,9530,0
|
|
20240419,112300,299897210,9530,9530,9530,9530,1011
|
|
20240419,112200,290262380,9530,9530,9530,9530,0
|
|
20240419,112100,290262380,9530,9530,9530,9530,9
|
|
20240419,112000,290176610,9570,9570,9570,9570,0
|
|
20240419,111900,290176610,9570,9570,9570,9570,3
|
|
20240419,111800,290147900,9550,9550,9590,9550,1002
|
|
20240419,111700,280578720,9510,9530,9530,9510,1000
|
|
20240419,111600,271067790,9540,9560,9560,9540,1143
|
|
20240419,111500,260153300,9560,9560,9560,9560,100
|
|
20240419,111400,259197300,9560,9560,9560,9560,390
|
|
20240419,111300,255468900,9570,9570,9570,9570,3
|
|
20240419,111200,255440190,9600,9600,9600,9600,5
|
|
20240419,111100,255392190,9600,9600,9600,9600,0
|
|
20240419,111000,255392190,9600,9600,9600,9600,0
|
|
20240419,110900,255392190,9600,9600,9600,9600,0
|
|
20240419,110800,255392190,9600,9600,9600,9600,0
|
|
20240419,110700,255392190,9600,9600,9600,9600,1
|
|
20240419,110600,255382590,9550,9550,9550,9550,0
|
|
20240419,110500,255382590,9550,9560,9560,9540,323
|
|
20240419,110400,252298060,9600,9600,9600,9600,0
|
|
20240419,110300,252298060,9600,9600,9600,9600,0
|
|
20240419,110200,252298060,9600,9600,9600,9600,1000
|
|
20240419,110100,242698060,9600,9580,9600,9580,1000
|
|
20240419,110000,233098590,9590,9590,9590,9590,0
|
|
20240419,105900,233098590,9590,9590,9590,9590,0
|
|
20240419,105800,233098590,9590,9590,9590,9590,1
|
|
20240419,105700,233089000,9560,9570,9570,9560,71
|
|
20240419,105600,232409780,9600,9600,9600,9600,1
|
|
20240419,105500,232400180,9570,9570,9570,9570,50
|
|
20240419,105400,231921680,9570,9600,9600,9570,11
|
|
20240419,105300,231816380,9570,9570,9570,9570,0
|
|
20240419,105200,231816380,9570,9570,9570,9570,0
|
|
20240419,105100,231816380,9570,9570,9570,9570,0
|
|
20240419,105000,231816380,9570,9650,9650,9570,825
|
|
20240419,104900,223898790,9600,9650,9650,9600,201
|
|
20240419,104800,221969140,9600,9600,9600,9600,26
|
|
20240419,104700,221719540,9580,9580,9580,9570,74
|
|
20240419,104600,221010660,9650,9650,9650,9650,0
|
|
20240419,104500,221010660,9650,9650,9650,9650,8
|
|
20240419,104400,220933460,9650,9650,9650,9650,1
|
|
20240419,104300,220923810,9640,9640,9640,9640,0
|
|
20240419,104200,220923810,9640,9640,9640,9640,0
|
|
20240419,104100,220923810,9640,9630,9640,9630,574
|
|
20240419,104000,215394730,9600,9600,9600,9600,194
|
|
20240419,103900,213532330,9550,9550,9550,9550,0
|
|
20240419,103800,213532330,9550,9550,9550,9550,0
|
|
20240419,103700,213532330,9550,9580,9580,9550,386
|
|
20240419,103600,209841450,9580,9590,9590,9580,1059
|
|
20240419,103500,199696180,9630,9600,9630,9600,81
|
|
20240419,103400,198918550,9600,9600,9600,9590,661
|
|
20240419,103300,192573060,9600,9600,9600,9600,2000
|
|
20240419,103200,173373060,9600,9610,9610,9600,1149
|
|
20240419,103100,162342650,9600,9600,9600,9600,3266
|
|
20240419,103000,130989050,9610,9620,9620,9610,819
|
|
20240419,102900,123112420,9690,9690,9690,9690,0
|
|
20240419,102800,123112420,9690,9690,9690,9690,1
|
|
20240419,102700,123102730,9620,9620,9620,9620,0
|
|
20240419,102600,123102730,9620,9620,9620,9620,0
|
|
20240419,102500,123102730,9620,9620,9620,9620,0
|
|
20240419,102400,123102730,9620,9620,9620,9620,0
|
|
20240419,102300,123102730,9620,9620,9620,9620,0
|
|
20240419,102200,123102730,9620,9630,9630,9620,156
|
|
20240419,102100,121601470,9630,9650,9650,9630,310
|
|
20240419,102000,118614270,9660,9670,9670,9660,10
|
|
20240419,101900,118517660,9670,9670,9670,9670,0
|
|
20240419,101800,118517660,9670,9680,9680,9670,9
|
|
20240419,101700,118430600,9700,9700,9700,9700,0
|
|
20240419,101600,118430600,9700,9700,9700,9700,0
|
|
20240419,101500,118430600,9700,9700,9700,9700,41
|
|
20240419,101400,118032900,9700,9700,9700,9700,0
|
|
20240419,101300,118032900,9700,9700,9700,9700,0
|
|
20240419,101200,118032900,9700,9700,9700,9700,0
|
|
20240419,101100,118032900,9700,9700,9700,9700,1031
|
|
20240419,101000,108032200,9700,9700,9700,9700,0
|
|
20240419,100900,108032200,9700,9700,9700,9700,0
|
|
20240419,100800,108032200,9700,9700,9700,9700,1
|
|
20240419,100700,108022500,9700,9700,9700,9700,0
|
|
20240419,100600,108022500,9700,9700,9700,9700,0
|
|
20240419,100500,108022500,9700,9700,9700,9700,0
|
|
20240419,100400,108022500,9700,9700,9700,9700,0
|
|
20240419,100300,108022500,9700,9700,9700,9700,0
|
|
20240419,100200,108022500,9700,9700,9700,9700,0
|
|
20240419,100100,108022500,9700,9700,9700,9700,0
|
|
20240419,100000,108022500,9700,9700,9700,9700,45
|
|
20240419,095900,107586000,9690,9690,9690,9690,0
|
|
20240419,095800,107586000,9690,9690,9690,9690,4
|
|
20240419,095700,107547240,9710,9710,9710,9710,0
|
|
20240419,095600,107547240,9710,9660,9710,9660,680
|
|
20240419,095500,100978300,9660,9660,9660,9660,1
|
|
20240419,095400,100968640,9660,9660,9660,9660,270
|
|
20240419,095300,98360440,9660,9660,9660,9660,0
|
|
20240419,095200,98360440,9660,9660,9660,9660,0
|
|
20240419,095100,98360440,9660,9660,9660,9660,0
|
|
20240419,095000,98360440,9660,9660,9660,9660,4
|
|
20240419,094900,98321800,9660,9660,9660,9660,5
|
|
20240419,094800,98273500,9660,9660,9660,9660,50
|
|
20240419,094700,97790500,9660,9660,9660,9660,1
|
|
20240419,094600,97780840,9660,9660,9660,9660,1150
|
|
20240419,094500,86671840,9650,9650,9650,9650,0
|
|
20240419,094400,86671840,9650,9650,9650,9650,0
|
|
20240419,094300,86671840,9650,9650,9650,9650,0
|
|
20240419,094200,86671840,9650,9660,9660,9650,955
|
|
20240419,094100,77447590,9700,9700,9700,9700,199
|
|
20240419,094000,75517290,9700,9670,9700,9670,188
|
|
20240419,093900,73699210,9650,9650,9650,9650,0
|
|
20240419,093800,73699210,9650,9650,9650,9650,30
|
|
20240419,093700,73409710,9650,9640,9650,9640,40
|
|
20240419,093600,73024010,9640,9640,9640,9640,31
|
|
20240419,093500,72725170,9640,9640,9640,9640,0
|
|
20240419,093400,72725170,9640,9640,9640,9640,1
|
|
20240419,093300,72715530,9640,9640,9640,9640,61
|
|
20240419,093200,72127490,9600,9610,9610,9600,2035
|
|
20240419,093100,52587630,9680,9690,9690,9680,2
|
|
20240419,093000,52568260,9610,9670,9670,9610,2000
|
|
20240419,092900,33340740,9720,9720,9720,9720,0
|
|
20240419,092800,33340740,9720,9720,9720,9720,1
|
|
20240419,092700,33331020,9710,9710,9710,9710,50
|
|
20240419,092600,32845520,9720,9720,9720,9720,1
|
|
20240419,092500,32835800,9710,9700,9710,9700,23
|
|
20240419,092400,32612670,9660,9660,9660,9660,0
|
|
20240419,092300,32612670,9660,9660,9660,9660,0
|
|
20240419,092200,32612670,9660,9660,9660,9660,0
|
|
20240419,092100,32612670,9660,9660,9660,9660,0
|
|
20240419,092000,32612670,9660,9660,9660,9660,516
|
|
20240419,091900,27628110,9660,9660,9660,9660,275
|
|
20240419,091800,24971610,9700,9700,9700,9700,0
|
|
20240419,091700,24971610,9700,9700,9700,9700,553
|
|
20240419,091600,19607510,9690,9690,9690,9690,359
|
|
20240419,091500,16128800,9690,9690,9690,9690,20
|
|
20240419,091400,15935000,9690,9690,9690,9690,0
|
|
20240419,091300,15935000,9690,9660,9690,9660,128
|
|
20240419,091200,14695520,9690,9690,9690,9690,0
|
|
20240419,091100,14695520,9690,9690,9690,9690,5
|
|
20240419,091000,14647070,9650,9650,9650,9650,116
|
|
20240419,090900,13527670,9660,9690,9690,9660,63
|
|
20240419,090800,12917780,9700,9700,9700,9700,0
|
|
20240419,090700,12917780,9700,9710,9710,9700,851
|
|
20240419,090600,4656350,9720,9720,9720,9720,0
|
|
20240419,090500,4656350,9720,9720,9720,9720,1
|
|
20240419,090400,4646630,9720,9730,9730,9720,238
|
|
20240419,090300,2332920,9760,9760,9760,9760,0
|
|
20240419,090200,2332920,9760,9760,9760,9760,1
|
|
20240419,090100,2323160,9720,9720,9720,9720,0
|
|
20240419,090000,2323160,9720,9800,9800,9720,239
|