659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,195600,162069430,8880,8880,8880,8880,980
|
|
20240419,195500,162069430,8880,8880,8880,8880,0
|
|
20240419,195400,162069430,8880,8880,8880,8880,0
|
|
20240419,195300,162069430,8880,8880,8880,8880,0
|
|
20240419,195200,162069430,8880,8880,8880,8880,0
|
|
20240419,195100,162069430,8880,8880,8880,8880,0
|
|
20240419,195000,162069430,8880,8880,8880,8880,0
|
|
20240419,194900,162069430,8880,8880,8880,8880,0
|
|
20240419,194800,162069430,8880,8880,8880,8880,0
|
|
20240419,194700,162069430,8880,8880,8880,8880,0
|
|
20240419,194600,162069430,8880,8880,8880,8880,0
|
|
20240419,194500,162069430,8880,8880,8880,8880,0
|
|
20240419,194400,162069430,8880,8880,8880,8880,0
|
|
20240419,194300,162069430,8880,8880,8880,8880,0
|
|
20240419,194200,162069430,8880,8880,8880,8880,0
|
|
20240419,194100,162069430,8880,8880,8880,8880,0
|
|
20240419,194000,162069430,8880,8880,8880,8880,0
|
|
20240419,193900,162069430,8880,8880,8880,8880,0
|
|
20240419,193800,162069430,8880,8880,8880,8880,0
|
|
20240419,193700,162069430,8880,8880,8880,8880,0
|
|
20240419,193600,162069430,8880,8880,8880,8880,0
|
|
20240419,193500,162069430,8880,8880,8880,8880,0
|
|
20240419,193400,162069430,8880,8880,8880,8880,0
|
|
20240419,193300,162069430,8880,8880,8880,8880,0
|
|
20240419,193200,162069430,8880,8880,8880,8880,0
|
|
20240419,193100,162069430,8880,8880,8880,8880,0
|
|
20240419,193000,162069430,8880,8880,8880,8880,0
|
|
20240419,192900,162069430,8880,8880,8880,8880,0
|
|
20240419,192800,162069430,8880,8880,8880,8880,0
|
|
20240419,192700,162069430,8880,8880,8880,8880,0
|
|
20240419,192600,162069430,8880,8880,8880,8880,980
|
|
20240419,192500,162069430,8880,8880,8880,8880,0
|
|
20240419,192400,162069430,8880,8880,8880,8880,0
|
|
20240419,192300,162069430,8880,8880,8880,8880,0
|
|
20240419,192200,162069430,8880,8880,8880,8880,0
|
|
20240419,192100,162069430,8880,8880,8880,8880,0
|
|
20240419,192000,162069430,8880,8880,8880,8880,0
|
|
20240419,191900,162069430,8880,8880,8880,8880,0
|
|
20240419,191800,162069430,8880,8880,8880,8880,0
|
|
20240419,191700,162069430,8880,8880,8880,8880,0
|
|
20240419,191600,162069430,8880,8880,8880,8880,0
|
|
20240419,191500,162069430,8880,8880,8880,8880,0
|
|
20240419,191400,162069430,8880,8880,8880,8880,0
|
|
20240419,191300,162069430,8880,8880,8880,8880,0
|
|
20240419,191200,162069430,8880,8880,8880,8880,0
|
|
20240419,191100,162069430,8880,8880,8880,8880,0
|
|
20240419,191000,162069430,8880,8880,8880,8880,0
|
|
20240419,190900,162069430,8880,8880,8880,8880,0
|
|
20240419,190800,162069430,8880,8880,8880,8880,0
|
|
20240419,190700,162069430,8880,8880,8880,8880,0
|
|
20240419,190600,162069430,8880,8880,8880,8880,0
|
|
20240419,190500,162069430,8880,8880,8880,8880,0
|
|
20240419,190400,162069430,8880,8880,8880,8880,0
|
|
20240419,190300,162069430,8880,8880,8880,8880,0
|
|
20240419,190200,162069430,8880,8880,8880,8880,0
|
|
20240419,190100,162069430,8880,8880,8880,8880,0
|
|
20240419,190000,162069430,8880,8880,8880,8880,0
|
|
20240419,185900,162069430,8880,8880,8880,8880,0
|
|
20240419,185800,162069430,8880,8880,8880,8880,0
|
|
20240419,185700,162069430,8880,8880,8880,8880,0
|
|
20240419,185600,162069430,8880,8880,8880,8880,980
|
|
20240419,185500,162069430,8880,8880,8880,8880,0
|
|
20240419,185400,162069430,8880,8880,8880,8880,0
|
|
20240419,185300,162069430,8880,8880,8880,8880,0
|
|
20240419,185200,162069430,8880,8880,8880,8880,0
|
|
20240419,185100,162069430,8880,8880,8880,8880,0
|
|
20240419,185000,162069430,8880,8880,8880,8880,0
|
|
20240419,184900,162069430,8880,8880,8880,8880,0
|
|
20240419,184800,162069430,8880,8880,8880,8880,0
|
|
20240419,184700,162069430,8880,8880,8880,8880,0
|
|
20240419,184600,162069430,8880,8880,8880,8880,0
|
|
20240419,184500,162069430,8880,8880,8880,8880,0
|
|
20240419,184400,162069430,8880,8880,8880,8880,0
|
|
20240419,184300,162069430,8880,8880,8880,8880,0
|
|
20240419,184200,162069430,8880,8880,8880,8880,0
|
|
20240419,184100,162069430,8880,8880,8880,8880,0
|
|
20240419,184000,162069430,8880,8880,8880,8880,0
|
|
20240419,183900,162069430,8880,8880,8880,8880,0
|
|
20240419,183800,162069430,8880,8880,8880,8880,0
|
|
20240419,183700,162069430,8880,8880,8880,8880,0
|
|
20240419,183600,162069430,8880,8880,8880,8880,0
|
|
20240419,183500,162069430,8880,8880,8880,8880,0
|
|
20240419,183400,162069430,8880,8880,8880,8880,0
|
|
20240419,183300,162069430,8880,8880,8880,8880,0
|
|
20240419,183200,162069430,8880,8880,8880,8880,0
|
|
20240419,183100,162069430,8880,8880,8880,8880,0
|
|
20240419,183000,162069430,8880,8880,8880,8880,0
|
|
20240419,182900,162069430,8880,8880,8880,8880,0
|
|
20240419,182800,162069430,8880,8880,8880,8880,0
|
|
20240419,182700,162069430,8880,8880,8880,8880,0
|
|
20240419,182600,162069430,8880,8880,8880,8880,980
|
|
20240419,182500,162069430,8880,8880,8880,8880,0
|
|
20240419,182400,162069430,8880,8880,8880,8880,0
|
|
20240419,182300,162069430,8880,8880,8880,8880,0
|
|
20240419,182200,162069430,8880,8880,8880,8880,0
|
|
20240419,182100,162069430,8880,8880,8880,8880,0
|
|
20240419,182000,162069430,8880,8880,8880,8880,0
|
|
20240419,181900,162069430,8880,8880,8880,8880,0
|
|
20240419,181800,162069430,8880,8880,8880,8880,0
|
|
20240419,181700,162069430,8880,8880,8880,8880,0
|
|
20240419,181600,162069430,8880,8880,8880,8880,0
|
|
20240419,181500,162069430,8880,8880,8880,8880,0
|
|
20240419,181400,162069430,8880,8880,8880,8880,0
|
|
20240419,181300,162069430,8880,8880,8880,8880,0
|
|
20240419,181200,162069430,8880,8880,8880,8880,0
|
|
20240419,181100,162069430,8880,8880,8880,8880,0
|
|
20240419,181000,162069430,8880,8880,8880,8880,0
|
|
20240419,180900,162069430,8880,8880,8880,8880,0
|
|
20240419,180800,162069430,8880,8880,8880,8880,0
|
|
20240419,180700,162069430,8880,8880,8880,8880,0
|
|
20240419,180600,162069430,8880,8880,8880,8880,0
|
|
20240419,180500,162069430,8880,8880,8880,8880,0
|
|
20240419,180400,162069430,8880,8880,8880,8880,0
|
|
20240419,180300,162069430,8880,8880,8880,8880,0
|
|
20240419,180200,162069430,8880,8880,8880,8880,0
|
|
20240419,180100,162069430,8880,8880,8880,8880,0
|
|
20240419,180000,162069430,8880,8880,8880,8880,0
|
|
20240419,175900,162069430,8880,8880,8880,8880,0
|
|
20240419,175800,162069430,8880,8880,8880,8880,0
|
|
20240419,175700,162069430,8880,8880,8880,8880,0
|
|
20240419,175600,162069430,8880,8880,8880,8880,980
|
|
20240419,175500,162069430,8880,8880,8880,8880,0
|
|
20240419,175400,162069430,8880,8880,8880,8880,0
|
|
20240419,175300,162069430,8880,8880,8880,8880,0
|
|
20240419,175200,162069430,8880,8880,8880,8880,0
|
|
20240419,175100,162069430,8880,8880,8880,8880,0
|
|
20240419,175000,162069430,8880,8880,8880,8880,0
|
|
20240419,174900,162069430,8880,8880,8880,8880,0
|
|
20240419,174800,162069430,8880,8880,8880,8880,0
|
|
20240419,174700,162069430,8880,8880,8880,8880,0
|
|
20240419,174600,162069430,8880,8880,8880,8880,0
|
|
20240419,174500,162069430,8880,8880,8880,8880,0
|
|
20240419,174400,162069430,8880,8880,8880,8880,0
|
|
20240419,174300,162069430,8880,8880,8880,8880,0
|
|
20240419,174200,162069430,8880,8880,8880,8880,0
|
|
20240419,174100,162069430,8880,8880,8880,8880,0
|
|
20240419,174000,162069430,8880,8880,8880,8880,0
|
|
20240419,173900,162069430,8880,8880,8880,8880,0
|
|
20240419,173800,162069430,8880,8880,8880,8880,0
|
|
20240419,173700,162069430,8880,8880,8880,8880,0
|
|
20240419,173600,162069430,8880,8880,8880,8880,0
|
|
20240419,173500,162069430,8880,8880,8880,8880,0
|
|
20240419,173400,162069430,8880,8880,8880,8880,0
|
|
20240419,173300,162069430,8880,8880,8880,8880,0
|
|
20240419,173200,162069430,8880,8880,8880,8880,0
|
|
20240419,173100,162069430,8880,8880,8880,8880,0
|
|
20240419,173000,162069430,8880,8880,8880,8880,0
|
|
20240419,172900,162069430,8880,8880,8880,8880,0
|
|
20240419,172800,162069430,8880,8880,8880,8880,0
|
|
20240419,172700,162069430,8880,8880,8880,8880,0
|
|
20240419,172600,162069430,8880,8880,8880,8880,980
|
|
20240419,172500,162069430,8880,8880,8880,8880,0
|
|
20240419,172400,162069430,8880,8880,8880,8880,0
|
|
20240419,172300,162069430,8880,8880,8880,8880,0
|
|
20240419,172200,162069430,8880,8880,8880,8880,0
|
|
20240419,172100,162069430,8880,8880,8880,8880,0
|
|
20240419,172000,162069430,8880,8880,8880,8880,0
|
|
20240419,171900,162069430,8880,8880,8880,8880,0
|
|
20240419,171800,162069430,8880,8880,8880,8880,0
|
|
20240419,171700,162069430,8880,8880,8880,8880,0
|
|
20240419,171600,162069430,8880,8880,8880,8880,0
|
|
20240419,171500,162069430,8880,8880,8880,8880,0
|
|
20240419,171400,162069430,8880,8880,8880,8880,0
|
|
20240419,171300,162069430,8880,8880,8880,8880,0
|
|
20240419,171200,162069430,8880,8880,8880,8880,0
|
|
20240419,171100,162069430,8880,8880,8880,8880,0
|
|
20240419,171000,162069430,8880,8880,8880,8880,0
|
|
20240419,170900,162069430,8880,8880,8880,8880,0
|
|
20240419,170800,162069430,8880,8880,8880,8880,0
|
|
20240419,170700,162069430,8880,8880,8880,8880,0
|
|
20240419,170600,162069430,8880,8880,8880,8880,0
|
|
20240419,170500,162069430,8880,8880,8880,8880,0
|
|
20240419,170400,162069430,8880,8880,8880,8880,0
|
|
20240419,170300,162069430,8880,8880,8880,8880,0
|
|
20240419,170200,162069430,8880,8880,8880,8880,0
|
|
20240419,170100,162069430,8880,8880,8880,8880,0
|
|
20240419,170000,162069430,8880,8880,8880,8880,0
|
|
20240419,165900,162069430,8880,8880,8880,8880,0
|
|
20240419,165800,162069430,8880,8880,8880,8880,0
|
|
20240419,165700,162069430,8880,8880,8880,8880,0
|
|
20240419,165600,162069430,8880,8880,8880,8880,980
|
|
20240419,165500,162069430,8880,8880,8880,8880,0
|
|
20240419,165400,162069430,8880,8880,8880,8880,0
|
|
20240419,165300,162069430,8880,8880,8880,8880,0
|
|
20240419,165200,162069430,8880,8880,8880,8880,0
|
|
20240419,165100,162069430,8880,8880,8880,8880,0
|
|
20240419,165000,162069430,8880,8880,8880,8880,0
|
|
20240419,164900,162069430,8880,8880,8880,8880,0
|
|
20240419,164800,162069430,8880,8880,8880,8880,0
|
|
20240419,164700,162069430,8880,8880,8880,8880,0
|
|
20240419,164600,162069430,8880,8880,8880,8880,0
|
|
20240419,164500,162069430,8880,8880,8880,8880,0
|
|
20240419,164400,162069430,8880,8880,8880,8880,0
|
|
20240419,164300,162069430,8880,8880,8880,8880,0
|
|
20240419,164200,162069430,8880,8880,8880,8880,0
|
|
20240419,164100,162069430,8880,8880,8880,8880,0
|
|
20240419,164000,162069430,8880,8880,8880,8880,0
|
|
20240419,163900,162069430,8880,8880,8880,8880,0
|
|
20240419,163800,162069430,8880,8880,8880,8880,0
|
|
20240419,163700,162069430,8880,8880,8880,8880,0
|
|
20240419,163600,162069430,8880,8880,8880,8880,0
|
|
20240419,163500,162069430,8880,8880,8880,8880,0
|
|
20240419,163400,162069430,8880,8880,8880,8880,0
|
|
20240419,163300,162069430,8880,8880,8880,8880,0
|
|
20240419,163200,162069430,8880,8880,8880,8880,0
|
|
20240419,163100,162069430,8880,8880,8880,8880,0
|
|
20240419,163000,162069430,8880,8880,8880,8880,0
|
|
20240419,162900,162069430,8880,8880,8880,8880,0
|
|
20240419,162800,162069430,8880,8880,8880,8880,0
|
|
20240419,162700,162069430,8880,8880,8880,8880,0
|
|
20240419,162600,162069430,8880,8880,8880,8880,980
|
|
20240419,162500,162069430,8880,8880,8880,8880,0
|
|
20240419,162400,162069430,8880,8880,8880,8880,0
|
|
20240419,162300,162069430,8880,8880,8880,8880,0
|
|
20240419,162200,162069430,8880,8880,8880,8880,0
|
|
20240419,162100,162069430,8880,8880,8880,8880,0
|
|
20240419,162000,162069430,8880,8880,8880,8880,0
|
|
20240419,161900,162069430,8880,8880,8880,8880,0
|
|
20240419,161800,162069430,8880,8880,8880,8880,0
|
|
20240419,161700,162069430,8880,8880,8880,8880,0
|
|
20240419,161600,162069430,8880,8880,8880,8880,0
|
|
20240419,161500,162069430,8880,8880,8880,8880,0
|
|
20240419,161400,162069430,8880,8880,8880,8880,0
|
|
20240419,161300,162069430,8880,8880,8880,8880,0
|
|
20240419,161200,162069430,8880,8880,8880,8880,0
|
|
20240419,161100,162069430,8880,8880,8880,8880,0
|
|
20240419,161000,162069430,8880,8880,8880,8880,0
|
|
20240419,160900,162069430,8880,8880,8880,8880,0
|
|
20240419,160800,162069430,8880,8880,8880,8880,0
|
|
20240419,160700,162069430,8880,8880,8880,8880,0
|
|
20240419,160600,162069430,8880,8880,8880,8880,0
|
|
20240419,160500,162069430,8880,8880,8880,8880,0
|
|
20240419,160400,162069430,8880,8880,8880,8880,0
|
|
20240419,160300,162069430,8880,8880,8880,8880,0
|
|
20240419,160200,162069430,8880,8880,8880,8880,0
|
|
20240419,160100,162069430,8880,8880,8880,8880,0
|
|
20240419,160000,162069430,8880,8880,8880,8880,0
|
|
20240419,155900,162069430,8880,8880,8880,8880,0
|
|
20240419,155800,162069430,8880,8880,8880,8880,0
|
|
20240419,155700,162069430,8880,8880,8880,8880,0
|
|
20240419,155600,162069430,8880,8880,8880,8880,980
|
|
20240419,155500,162069430,8880,8880,8880,8880,0
|
|
20240419,155400,162069430,8880,8880,8880,8880,0
|
|
20240419,155300,162069430,8880,8880,8880,8880,0
|
|
20240419,155200,162069430,8880,8880,8880,8880,0
|
|
20240419,155100,162069430,8880,8880,8880,8880,0
|
|
20240419,155000,162069430,8880,8880,8880,8880,0
|
|
20240419,154900,162069430,8880,8880,8880,8880,0
|
|
20240419,154800,162069430,8880,8880,8880,8880,0
|
|
20240419,154700,162069430,8880,8880,8880,8880,0
|
|
20240419,154600,162069430,8880,8880,8880,8880,0
|
|
20240419,154500,162069430,8880,8880,8880,8880,0
|
|
20240419,154400,162069430,8880,8880,8880,8880,0
|
|
20240419,154300,162069430,8880,8880,8880,8880,0
|
|
20240419,154200,162069430,8880,8880,8880,8880,0
|
|
20240419,154100,162069430,8880,8880,8880,8880,0
|
|
20240419,154000,162069430,8880,8880,8880,8880,0
|
|
20240419,153900,162069430,8880,8880,8880,8880,0
|
|
20240419,153800,162069430,8880,8880,8880,8880,0
|
|
20240419,153700,162069430,8880,8880,8880,8880,0
|
|
20240419,153600,162069430,8880,8880,8880,8880,0
|
|
20240419,153500,162069430,8880,8880,8880,8880,0
|
|
20240419,153400,162069430,8880,8880,8880,8880,0
|
|
20240419,153300,162069430,8880,8880,8880,8880,0
|
|
20240419,153200,162069430,8880,8880,8880,8880,0
|
|
20240419,153100,162069430,8880,8880,8880,8880,0
|
|
20240419,153000,162069430,8880,8880,8880,8880,980
|
|
20240419,152900,153367030,8880,8880,8880,8880,0
|
|
20240419,152800,153367030,8880,8880,8880,8880,0
|
|
20240419,152700,153367030,8880,8880,8880,8880,0
|
|
20240419,152600,153367030,8880,8880,8880,8880,0
|
|
20240419,152500,153367030,8880,8880,8880,8880,0
|
|
20240419,152400,153367030,8880,8880,8880,8880,0
|
|
20240419,152300,153367030,8880,8880,8880,8880,0
|
|
20240419,152200,153367030,8880,8880,8880,8880,0
|
|
20240419,152100,153367030,8880,8880,8880,8880,0
|
|
20240419,152000,153367030,8880,8880,8880,8880,0
|
|
20240419,151900,153367030,8880,8880,8880,8880,1
|
|
20240419,151800,153358150,8890,8890,8890,8890,0
|
|
20240419,151700,153358150,8890,8890,8890,8890,0
|
|
20240419,151600,153358150,8890,8890,8890,8890,11
|
|
20240419,151500,153260360,8890,8890,8890,8890,0
|
|
20240419,151400,153260360,8890,8890,8890,8890,0
|
|
20240419,151300,153260360,8890,8880,8890,8860,501
|
|
20240419,151200,148819590,8880,8880,8880,8880,62
|
|
20240419,151100,148269030,8900,8900,8900,8900,0
|
|
20240419,151000,148269030,8900,8900,8900,8900,3
|
|
20240419,150900,148242330,8900,8900,8900,8900,0
|
|
20240419,150800,148242330,8900,8900,8900,8900,0
|
|
20240419,150700,148242330,8900,8880,8900,8880,7
|
|
20240419,150600,148180150,8900,8900,8900,8900,0
|
|
20240419,150500,148180150,8900,8900,8900,8900,1
|
|
20240419,150400,148171250,8880,8880,8880,8880,208
|
|
20240419,150300,146324210,8880,8880,8880,8880,26
|
|
20240419,150200,146093330,8880,8880,8880,8880,0
|
|
20240419,150100,146093330,8880,8880,8880,8880,3
|
|
20240419,150000,146066690,8880,8880,8880,8880,2
|
|
20240419,145900,146048930,8880,8880,8880,8880,0
|
|
20240419,145800,146048930,8880,8880,8880,8880,0
|
|
20240419,145700,146048930,8880,8880,8880,8880,0
|
|
20240419,145600,146048930,8880,8880,8880,8880,0
|
|
20240419,145500,146048930,8880,8880,8880,8880,0
|
|
20240419,145400,146048930,8880,8880,8880,8880,4
|
|
20240419,145300,146013410,8880,8880,8880,8880,5
|
|
20240419,145200,145969010,8880,8880,8880,8880,0
|
|
20240419,145100,145969010,8880,8880,8880,8880,0
|
|
20240419,145000,145969010,8880,8880,8880,8880,0
|
|
20240419,144900,145969010,8880,8880,8880,8880,0
|
|
20240419,144800,145969010,8880,8860,8880,8860,2
|
|
20240419,144700,145951270,8880,8880,8880,8880,0
|
|
20240419,144600,145951270,8880,8880,8880,8880,0
|
|
20240419,144500,145951270,8880,8880,8880,8880,0
|
|
20240419,144400,145951270,8880,8880,8880,8880,0
|
|
20240419,144300,145951270,8880,8880,8880,8880,0
|
|
20240419,144200,145951270,8880,8880,8880,8880,7
|
|
20240419,144100,145889110,8870,8870,8870,8870,0
|
|
20240419,144000,145889110,8870,8870,8870,8870,36
|
|
20240419,143900,145569790,8880,8880,8880,8880,0
|
|
20240419,143800,145569790,8880,8880,8880,8880,0
|
|
20240419,143700,145569790,8880,8880,8880,8880,0
|
|
20240419,143600,145569790,8880,8880,8880,8880,0
|
|
20240419,143500,145569790,8880,8880,8880,8880,0
|
|
20240419,143400,145569790,8880,8880,8880,8880,0
|
|
20240419,143300,145569790,8880,8880,8880,8880,0
|
|
20240419,143200,145569790,8880,8880,8880,8880,0
|
|
20240419,143100,145569790,8880,8880,8880,8880,0
|
|
20240419,143000,145569790,8880,8880,8880,8880,0
|
|
20240419,142900,145569790,8880,8880,8880,8880,0
|
|
20240419,142800,145569790,8880,8880,8880,8880,0
|
|
20240419,142700,145569790,8880,8880,8880,8880,0
|
|
20240419,142600,145569790,8880,8880,8880,8880,5
|
|
20240419,142500,145525390,8880,8880,8880,8880,0
|
|
20240419,142400,145525390,8880,8880,8880,8880,5
|
|
20240419,142300,145480990,8880,8880,8880,8880,0
|
|
20240419,142200,145480990,8880,8880,8880,8880,0
|
|
20240419,142100,145480990,8880,8880,8880,8880,0
|
|
20240419,142000,145480990,8880,8880,8880,8880,0
|
|
20240419,141900,145480990,8880,8880,8880,8880,0
|
|
20240419,141800,145480990,8880,8880,8880,8880,0
|
|
20240419,141700,145480990,8880,8880,8880,8880,0
|
|
20240419,141600,145480990,8880,8880,8880,8880,2
|
|
20240419,141500,145463230,8890,8890,8890,8890,0
|
|
20240419,141400,145463230,8890,8890,8890,8890,0
|
|
20240419,141300,145463230,8890,8890,8890,8890,0
|
|
20240419,141200,145463230,8890,8890,8890,8890,2
|
|
20240419,141100,145445450,8830,8830,8830,8830,0
|
|
20240419,141000,145445450,8830,8830,8830,8830,0
|
|
20240419,140900,145445450,8830,8830,8830,8830,0
|
|
20240419,140800,145445450,8830,8830,8830,8830,0
|
|
20240419,140700,145445450,8830,8830,8830,8830,0
|
|
20240419,140600,145445450,8830,8830,8830,8830,0
|
|
20240419,140500,145445450,8830,8830,8830,8830,0
|
|
20240419,140400,145445450,8830,8830,8830,8830,0
|
|
20240419,140300,145445450,8830,8830,8830,8830,0
|
|
20240419,140200,145445450,8830,8830,8830,8830,0
|
|
20240419,140100,145445450,8830,8900,8900,8830,2
|
|
20240419,140000,145427720,8900,8900,8900,8900,0
|
|
20240419,135900,145427720,8900,8900,8900,8900,0
|
|
20240419,135800,145427720,8900,8900,8900,8900,0
|
|
20240419,135700,145427720,8900,8900,8900,8900,0
|
|
20240419,135600,145427720,8900,8900,8900,8900,0
|
|
20240419,135500,145427720,8900,8900,8900,8900,0
|
|
20240419,135400,145427720,8900,8900,8900,8900,0
|
|
20240419,135300,145427720,8900,8900,8900,8900,0
|
|
20240419,135200,145427720,8900,8900,8900,8900,1
|
|
20240419,135100,145418820,8900,8900,8900,8900,0
|
|
20240419,135000,145418820,8900,8900,8900,8900,0
|
|
20240419,134900,145418820,8900,8900,8900,8900,0
|
|
20240419,134800,145418820,8900,8900,8900,8900,0
|
|
20240419,134700,145418820,8900,8900,8900,8900,0
|
|
20240419,134600,145418820,8900,8900,8900,8900,0
|
|
20240419,134500,145418820,8900,8900,8900,8900,3
|
|
20240419,134400,145392120,8900,8900,8900,8900,22
|
|
20240419,134300,145196320,8900,8900,8900,8900,1
|
|
20240419,134200,145187420,8900,8900,8900,8900,0
|
|
20240419,134100,145187420,8900,8900,8900,8900,10
|
|
20240419,134000,145098420,8900,8900,8900,8900,0
|
|
20240419,133900,145098420,8900,8900,8900,8900,2
|
|
20240419,133800,145080620,8900,8900,8900,8900,1
|
|
20240419,133700,145071720,8900,8900,8900,8900,0
|
|
20240419,133600,145071720,8900,8900,8900,8900,2
|
|
20240419,133500,145053920,8900,8900,8900,8900,2
|
|
20240419,133400,145036120,8820,8870,8870,8820,120
|
|
20240419,133300,143976990,8910,8910,8910,8910,0
|
|
20240419,133200,143976990,8910,8910,8910,8910,0
|
|
20240419,133100,143976990,8910,8910,8910,8910,0
|
|
20240419,133000,143976990,8910,8910,8910,8910,0
|
|
20240419,132900,143976990,8910,8910,8910,8910,0
|
|
20240419,132800,143976990,8910,8910,8910,8910,0
|
|
20240419,132700,143976990,8910,8910,8910,8910,30
|
|
20240419,132600,143709690,8920,8920,8920,8920,1
|
|
20240419,132500,143700770,8910,8910,8910,8910,0
|
|
20240419,132400,143700770,8910,8910,8910,8910,1
|
|
20240419,132300,143691860,8920,8920,8920,8920,0
|
|
20240419,132200,143691860,8920,8910,8920,8910,13
|
|
20240419,132100,143576020,8910,8840,8910,8840,6
|
|
20240419,132000,143522870,8820,8820,8820,8820,0
|
|
20240419,131900,143522870,8820,8820,8820,8820,0
|
|
20240419,131800,143522870,8820,8820,8820,8820,0
|
|
20240419,131700,143522870,8820,8820,8820,8820,0
|
|
20240419,131600,143522870,8820,8820,8820,8820,0
|
|
20240419,131500,143522870,8820,8820,8820,8820,0
|
|
20240419,131400,143522870,8820,8820,8820,8820,0
|
|
20240419,131300,143522870,8820,8820,8820,8820,0
|
|
20240419,131200,143522870,8820,8820,8820,8820,0
|
|
20240419,131100,143522870,8820,8820,8820,8820,0
|
|
20240419,131000,143522870,8820,8820,8820,8820,1
|
|
20240419,130900,143514050,8900,8900,8900,8900,1
|
|
20240419,130800,143505150,8810,8840,8840,8810,277
|
|
20240419,130700,141057150,8920,8920,8920,8920,0
|
|
20240419,130600,141057150,8920,8900,8920,8900,112
|
|
20240419,130500,140059490,8900,8870,8900,8870,112
|
|
20240419,130400,139064630,8870,8870,8870,8870,0
|
|
20240419,130300,139064630,8870,8870,8870,8870,0
|
|
20240419,130200,139064630,8870,8870,8870,8870,0
|
|
20240419,130100,139064630,8870,8870,8870,8870,1
|
|
20240419,130000,139055760,8870,8870,8870,8870,0
|
|
20240419,125900,139055760,8870,8870,8870,8870,2
|
|
20240419,125800,139038020,8870,8870,8870,8870,0
|
|
20240419,125700,139038020,8870,8870,8870,8870,0
|
|
20240419,125600,139038020,8870,8870,8870,8870,0
|
|
20240419,125500,139038020,8870,8870,8870,8870,0
|
|
20240419,125400,139038020,8870,8870,8870,8870,0
|
|
20240419,125300,139038020,8870,8870,8870,8870,0
|
|
20240419,125200,139038020,8870,8870,8870,8870,2
|
|
20240419,125100,139020280,8800,8800,8800,8800,0
|
|
20240419,125000,139020280,8800,8800,8800,8800,0
|
|
20240419,124900,139020280,8800,8800,8800,8800,11
|
|
20240419,124800,138923480,8870,8870,8870,8870,0
|
|
20240419,124700,138923480,8870,8870,8870,8870,0
|
|
20240419,124600,138923480,8870,8870,8870,8870,1
|
|
20240419,124500,138914610,8790,8790,8790,8790,0
|
|
20240419,124400,138914610,8790,8870,8870,8790,116
|
|
20240419,124300,137894480,8870,8870,8870,8870,11
|
|
20240419,124200,137796910,8870,8870,8870,8870,2
|
|
20240419,124100,137779170,8870,8870,8870,8870,0
|
|
20240419,124000,137779170,8870,8870,8870,8870,0
|
|
20240419,123900,137779170,8870,8870,8870,8870,1
|
|
20240419,123800,137770300,8870,8870,8870,8870,0
|
|
20240419,123700,137770300,8870,8870,8870,8870,0
|
|
20240419,123600,137770300,8870,8870,8870,8870,0
|
|
20240419,123500,137770300,8870,8870,8870,8870,1
|
|
20240419,123400,137761430,8870,8870,8870,8870,2
|
|
20240419,123300,137743690,8870,8850,8870,8850,25
|
|
20240419,123200,137522420,8870,8870,8870,8870,0
|
|
20240419,123100,137522420,8870,8870,8870,8870,0
|
|
20240419,123000,137522420,8870,8870,8870,8870,0
|
|
20240419,122900,137522420,8870,8870,8870,8870,0
|
|
20240419,122800,137522420,8870,8870,8870,8870,0
|
|
20240419,122700,137522420,8870,8870,8870,8870,1
|
|
20240419,122600,137513550,8850,8790,8850,8790,68
|
|
20240419,122500,136913670,8790,8810,8810,8790,65
|
|
20240419,122400,136342200,8830,8830,8830,8830,0
|
|
20240419,122300,136342200,8830,8830,8830,8830,0
|
|
20240419,122200,136342200,8830,8830,8830,8830,3
|
|
20240419,122100,136315710,8830,8830,8830,8830,0
|
|
20240419,122000,136315710,8830,8830,8830,8830,0
|
|
20240419,121900,136315710,8830,8830,8830,8830,1
|
|
20240419,121800,136306880,8830,8830,8830,8830,0
|
|
20240419,121700,136306880,8830,8830,8830,8830,0
|
|
20240419,121600,136306880,8830,8830,8830,8830,0
|
|
20240419,121500,136306880,8830,8830,8830,8830,0
|
|
20240419,121400,136306880,8830,8830,8830,8830,0
|
|
20240419,121300,136306880,8830,8830,8830,8830,0
|
|
20240419,121200,136306880,8830,8830,8830,8830,0
|
|
20240419,121100,136306880,8830,8830,8830,8830,0
|
|
20240419,121000,136306880,8830,8830,8830,8830,1
|
|
20240419,120900,136298050,8810,8810,8810,8810,0
|
|
20240419,120800,136298050,8810,8810,8810,8810,0
|
|
20240419,120700,136298050,8810,8810,8810,8810,0
|
|
20240419,120600,136298050,8810,8800,8810,8800,732
|
|
20240419,120500,129854430,8790,8790,8790,8790,0
|
|
20240419,120400,129854430,8790,8790,8790,8790,0
|
|
20240419,120300,129854430,8790,8790,8790,8790,0
|
|
20240419,120200,129854430,8790,8790,8790,8790,0
|
|
20240419,120100,129854430,8790,8790,8790,8790,0
|
|
20240419,120000,129854430,8790,8790,8790,8790,0
|
|
20240419,115900,129854430,8790,8790,8790,8790,0
|
|
20240419,115800,129854430,8790,8790,8790,8790,0
|
|
20240419,115700,129854430,8790,8790,8790,8790,0
|
|
20240419,115600,129854430,8790,8790,8790,8790,0
|
|
20240419,115500,129854430,8790,8790,8790,8790,21
|
|
20240419,115400,129669840,8790,8790,8790,8790,19
|
|
20240419,115300,129502830,8810,8810,8810,8810,0
|
|
20240419,115200,129502830,8810,8810,8810,8810,0
|
|
20240419,115100,129502830,8810,8810,8810,8810,0
|
|
20240419,115000,129502830,8810,8810,8810,8810,0
|
|
20240419,114900,129502830,8810,8790,8810,8790,19
|
|
20240419,114800,129335800,8790,8790,8790,8790,1
|
|
20240419,114700,129327010,8790,8790,8790,8790,1
|
|
20240419,114600,129318220,8790,8790,8790,8790,0
|
|
20240419,114500,129318220,8790,8800,8800,8790,2131
|
|
20240419,114400,110566960,8800,8800,8800,8800,15
|
|
20240419,114300,110434960,8800,8800,8800,8800,0
|
|
20240419,114200,110434960,8800,8800,8800,8800,227
|
|
20240419,114100,108437360,8810,8810,8810,8810,1
|
|
20240419,114000,108428550,8810,8810,8810,8810,1
|
|
20240419,113900,108419740,8810,8810,8810,8810,0
|
|
20240419,113800,108419740,8810,8810,8810,8810,10
|
|
20240419,113700,108331640,8830,8820,8830,8820,3
|
|
20240419,113600,108305170,8800,8810,8810,8800,10
|
|
20240419,113500,108217160,8820,8820,8820,8820,6
|
|
20240419,113400,108164240,8800,8800,8800,8800,0
|
|
20240419,113300,108164240,8800,8820,8820,8800,1235
|
|
20240419,113200,97296190,8820,8810,8820,8810,210
|
|
20240419,113100,95444690,8800,8800,8800,8800,160
|
|
20240419,113000,94036690,8830,8830,8830,8830,0
|
|
20240419,112900,94036690,8830,8830,8830,8830,0
|
|
20240419,112800,94036690,8830,8830,8830,8830,1
|
|
20240419,112700,94027860,8830,8830,8830,8830,9
|
|
20240419,112600,93948390,8830,8830,8830,8800,10
|
|
20240419,112500,93860300,8800,8800,8800,8800,0
|
|
20240419,112400,93860300,8800,8800,8800,8800,150
|
|
20240419,112300,92540300,8800,8800,8800,8800,0
|
|
20240419,112200,92540300,8800,8800,8800,8800,400
|
|
20240419,112100,89020300,8800,8800,8800,8800,1147
|
|
20240419,112000,78926700,8810,8810,8810,8810,1
|
|
20240419,111900,78917890,8810,8810,8810,8810,26
|
|
20240419,111800,78688830,8830,8830,8830,8830,0
|
|
20240419,111700,78688830,8830,8830,8830,8830,0
|
|
20240419,111600,78688830,8830,8830,8830,8830,2
|
|
20240419,111500,78671170,8830,8830,8830,8830,0
|
|
20240419,111400,78671170,8830,8830,8830,8830,2
|
|
20240419,111300,78653510,8830,8810,8830,8800,52
|
|
20240419,111200,78195700,8800,8810,8810,8800,2242
|
|
20240419,111100,58463100,8810,8810,8810,8810,0
|
|
20240419,111000,58463100,8810,8810,8810,8810,115
|
|
20240419,110900,57449950,8810,8810,8810,8810,189
|
|
20240419,110800,55784860,8810,8810,8810,8810,0
|
|
20240419,110700,55784860,8810,8820,8820,8810,595
|
|
20240419,110600,50542400,8840,8840,8840,8840,2
|
|
20240419,110500,50524720,8810,8810,8810,8810,0
|
|
20240419,110400,50524720,8810,8810,8810,8810,0
|
|
20240419,110300,50524720,8810,8810,8810,8810,100
|
|
20240419,110200,49643720,8840,8840,8840,8840,0
|
|
20240419,110100,49643720,8840,8810,8840,8810,21
|
|
20240419,110000,49458680,8810,8830,8830,8810,1080
|
|
20240419,105900,39938060,8830,8830,8830,8830,400
|
|
20240419,105800,36406060,8830,8830,8830,8830,194
|
|
20240419,105700,34693040,8830,8830,8830,8830,0
|
|
20240419,105600,34693040,8830,8830,8830,8830,0
|
|
20240419,105500,34693040,8830,8830,8830,8830,0
|
|
20240419,105400,34693040,8830,8830,8830,8830,0
|
|
20240419,105300,34693040,8830,8830,8830,8830,0
|
|
20240419,105200,34693040,8830,8830,8830,8830,0
|
|
20240419,105100,34693040,8830,8850,8850,8830,247
|
|
20240419,105000,32511760,8900,8900,8900,8900,0
|
|
20240419,104900,32511760,8900,8900,8900,8900,0
|
|
20240419,104800,32511760,8900,8900,8900,8900,0
|
|
20240419,104700,32511760,8900,8850,8900,8830,1344
|
|
20240419,104600,20625470,8850,8880,8880,8850,730
|
|
20240419,104500,14155230,8900,8900,8900,8900,0
|
|
20240419,104400,14155230,8900,8900,8900,8900,0
|
|
20240419,104300,14155230,8900,8900,8900,8900,0
|
|
20240419,104200,14155230,8900,8900,8900,8900,0
|
|
20240419,104100,14155230,8900,8900,8900,8900,0
|
|
20240419,104000,14155230,8900,8900,8900,8900,1
|
|
20240419,103900,14146330,8880,8880,8880,8880,0
|
|
20240419,103800,14146330,8880,8880,8880,8880,0
|
|
20240419,103700,14146330,8880,8880,8880,8880,0
|
|
20240419,103600,14146330,8880,8880,8880,8880,0
|
|
20240419,103500,14146330,8880,8880,8880,8880,0
|
|
20240419,103400,14146330,8880,8880,8880,8880,150
|
|
20240419,103300,12814330,8880,8900,8900,8880,32
|
|
20240419,103200,12530150,8880,8880,8880,8880,0
|
|
20240419,103100,12530150,8880,8880,8880,8880,0
|
|
20240419,103000,12530150,8880,8880,8880,8880,0
|
|
20240419,102900,12530150,8880,8880,8880,8880,70
|
|
20240419,102800,11908550,8880,8880,8880,8880,0
|
|
20240419,102700,11908550,8880,8880,8880,8880,0
|
|
20240419,102600,11908550,8880,8880,8880,8880,0
|
|
20240419,102500,11908550,8880,8880,8880,8880,6
|
|
20240419,102400,11855270,8880,8880,8900,8880,69
|
|
20240419,102300,11242510,8880,8880,8880,8880,0
|
|
20240419,102200,11242510,8880,8880,8880,8880,0
|
|
20240419,102100,11242510,8880,8880,8880,8880,0
|
|
20240419,102000,11242510,8880,8880,8880,8880,0
|
|
20240419,101900,11242510,8880,8880,8880,8880,0
|
|
20240419,101800,11242510,8880,8890,8890,8860,6
|
|
20240419,101700,11189260,8890,8890,8890,8890,15
|
|
20240419,101600,11055910,8890,8890,8890,8890,1
|
|
20240419,101500,11047020,8860,8860,8860,8860,0
|
|
20240419,101400,11047020,8860,8860,8860,8860,0
|
|
20240419,101300,11047020,8860,8860,8860,8860,5
|
|
20240419,101200,11002720,8860,8860,8860,8860,0
|
|
20240419,101100,11002720,8860,8890,8890,8860,52
|
|
20240419,101000,10541340,8890,8880,8890,8880,9
|
|
20240419,100900,10461410,8880,8880,8880,8880,23
|
|
20240419,100800,10257170,8880,8880,8880,8880,0
|
|
20240419,100700,10257170,8880,8880,8880,8880,11
|
|
20240419,100600,10159490,8890,8890,8890,8890,0
|
|
20240419,100500,10159490,8890,8890,8890,8890,0
|
|
20240419,100400,10159490,8890,8890,8890,8890,0
|
|
20240419,100300,10159490,8890,8890,8890,8890,3
|
|
20240419,100200,10132820,8880,8880,8880,8880,0
|
|
20240419,100100,10132820,8880,8880,8880,8880,11
|
|
20240419,100000,10035140,8890,8890,8890,8890,0
|
|
20240419,095900,10035140,8890,8890,8890,8890,0
|
|
20240419,095800,10035140,8890,8890,8890,8890,0
|
|
20240419,095700,10035140,8890,8890,8890,8890,0
|
|
20240419,095600,10035140,8890,8880,8890,8880,2
|
|
20240419,095500,10017370,8890,8890,8890,8890,3
|
|
20240419,095400,9990700,8890,8890,8890,8890,0
|
|
20240419,095300,9990700,8890,8890,8890,8890,10
|
|
20240419,095200,9901800,8880,8880,8880,8880,0
|
|
20240419,095100,9901800,8880,8880,8880,8880,0
|
|
20240419,095000,9901800,8880,8880,8880,8880,1
|
|
20240419,094900,9892920,8880,8880,8880,8880,0
|
|
20240419,094800,9892920,8880,8880,8880,8880,0
|
|
20240419,094700,9892920,8880,8880,8880,8880,0
|
|
20240419,094600,9892920,8880,8880,8880,8880,7
|
|
20240419,094500,9830760,8880,8880,8880,8880,0
|
|
20240419,094400,9830760,8880,8890,8890,8880,3
|
|
20240419,094300,9804100,8890,8890,8890,8890,46
|
|
20240419,094200,9395160,8880,8880,8880,8880,0
|
|
20240419,094100,9395160,8880,8880,8880,8880,167
|
|
20240419,094000,7912200,8870,8870,8870,8870,0
|
|
20240419,093900,7912200,8870,8870,8870,8870,1
|
|
20240419,093800,7903330,8870,8870,8870,8870,0
|
|
20240419,093700,7903330,8870,8870,8870,8870,3
|
|
20240419,093600,7876720,8860,8860,8860,8860,0
|
|
20240419,093500,7876720,8860,8860,8860,8860,1
|
|
20240419,093400,7867860,8860,8860,8860,8860,0
|
|
20240419,093300,7867860,8860,8860,8860,8860,1
|
|
20240419,093200,7859000,8920,8920,8920,8920,0
|
|
20240419,093100,7859000,8920,8920,8920,8920,0
|
|
20240419,093000,7859000,8920,8910,8920,8910,3
|
|
20240419,092900,7832250,8850,8850,8850,8850,0
|
|
20240419,092800,7832250,8850,8850,8850,8850,0
|
|
20240419,092700,7832250,8850,8850,8850,8850,1
|
|
20240419,092600,7823400,8840,8840,8840,8840,0
|
|
20240419,092500,7823400,8840,8840,8840,8840,0
|
|
20240419,092400,7823400,8840,8840,8840,8840,0
|
|
20240419,092300,7823400,8840,8840,8840,8840,0
|
|
20240419,092200,7823400,8840,8920,8930,8840,108
|
|
20240419,092100,6867140,8880,8880,8880,8880,1
|
|
20240419,092000,6858260,8880,8880,8880,8880,0
|
|
20240419,091900,6858260,8880,8880,8880,8880,0
|
|
20240419,091800,6858260,8880,8880,8880,8880,127
|
|
20240419,091700,5730500,8880,8850,8880,8850,105
|
|
20240419,091600,4801190,8850,8880,8880,8840,323
|
|
20240419,091500,1941530,8960,8960,8960,8960,0
|
|
20240419,091400,1941530,8960,8960,8960,8960,44
|
|
20240419,091300,1547290,8960,8960,8960,8960,0
|
|
20240419,091200,1547290,8960,8960,8960,8960,29
|
|
20240419,091100,1287450,8870,8870,8870,8870,0
|
|
20240419,091000,1287450,8870,8950,8950,8870,107
|
|
20240419,090900,338210,8960,8960,8960,8960,0
|
|
20240419,090800,338210,8960,8960,8960,8960,0
|
|
20240419,090700,338210,8960,8960,8960,8960,0
|
|
20240419,090600,338210,8960,8960,8960,8960,0
|
|
20240419,090500,338210,8960,8960,8960,8960,0
|
|
20240419,090400,338210,8960,8960,8960,8960,0
|
|
20240419,090300,338210,8960,8960,8960,8960,1
|
|
20240419,090200,329250,8860,8860,8860,8860,0
|
|
20240419,090100,329250,8860,8860,8860,8860,0
|
|
20240419,090000,329250,8860,8970,8970,8860,37
|