683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,202000,343094370,11970,11970,11970,11970,1013
|
|
20240408,201900,343094370,11970,11970,11970,11970,0
|
|
20240408,201800,343094370,11970,11970,11970,11970,0
|
|
20240408,201700,343094370,11970,11970,11970,11970,0
|
|
20240408,201600,343094370,11970,11970,11970,11970,0
|
|
20240408,201500,343094370,11970,11970,11970,11970,0
|
|
20240408,201400,343094370,11970,11970,11970,11970,0
|
|
20240408,201300,343094370,11970,11970,11970,11970,0
|
|
20240408,201200,343094370,11970,11970,11970,11970,0
|
|
20240408,201100,343094370,11970,11970,11970,11970,0
|
|
20240408,201000,343094370,11970,11970,11970,11970,0
|
|
20240408,200900,343094370,11970,11970,11970,11970,0
|
|
20240408,200800,343094370,11970,11970,11970,11970,0
|
|
20240408,200700,343094370,11970,11970,11970,11970,0
|
|
20240408,200600,343094370,11970,11970,11970,11970,0
|
|
20240408,200500,343094370,11970,11970,11970,11970,0
|
|
20240408,200400,343094370,11970,11970,11970,11970,0
|
|
20240408,200300,343094370,11970,11970,11970,11970,0
|
|
20240408,200200,343094370,11970,11970,11970,11970,0
|
|
20240408,200100,343094370,11970,11970,11970,11970,0
|
|
20240408,200000,343094370,11970,11970,11970,11970,0
|
|
20240408,195900,343094370,11970,11970,11970,11970,0
|
|
20240408,195800,343094370,11970,11970,11970,11970,0
|
|
20240408,195700,343094370,11970,11970,11970,11970,0
|
|
20240408,195600,343094370,11970,11970,11970,11970,0
|
|
20240408,195500,343094370,11970,11970,11970,11970,0
|
|
20240408,195400,343094370,11970,11970,11970,11970,0
|
|
20240408,195300,343094370,11970,11970,11970,11970,0
|
|
20240408,195200,343094370,11970,11970,11970,11970,0
|
|
20240408,195100,343094370,11970,11970,11970,11970,0
|
|
20240408,195000,343094370,11970,11970,11970,11970,1013
|
|
20240408,194900,343094370,11970,11970,11970,11970,0
|
|
20240408,194800,343094370,11970,11970,11970,11970,0
|
|
20240408,194700,343094370,11970,11970,11970,11970,0
|
|
20240408,194600,343094370,11970,11970,11970,11970,0
|
|
20240408,194500,343094370,11970,11970,11970,11970,0
|
|
20240408,194400,343094370,11970,11970,11970,11970,0
|
|
20240408,194300,343094370,11970,11970,11970,11970,0
|
|
20240408,194200,343094370,11970,11970,11970,11970,0
|
|
20240408,194100,343094370,11970,11970,11970,11970,0
|
|
20240408,194000,343094370,11970,11970,11970,11970,0
|
|
20240408,193900,343094370,11970,11970,11970,11970,0
|
|
20240408,193800,343094370,11970,11970,11970,11970,0
|
|
20240408,193700,343094370,11970,11970,11970,11970,0
|
|
20240408,193600,343094370,11970,11970,11970,11970,0
|
|
20240408,193500,343094370,11970,11970,11970,11970,0
|
|
20240408,193400,343094370,11970,11970,11970,11970,0
|
|
20240408,193300,343094370,11970,11970,11970,11970,0
|
|
20240408,193200,343094370,11970,11970,11970,11970,0
|
|
20240408,193100,343094370,11970,11970,11970,11970,0
|
|
20240408,193000,343094370,11970,11970,11970,11970,0
|
|
20240408,192900,343094370,11970,11970,11970,11970,0
|
|
20240408,192800,343094370,11970,11970,11970,11970,0
|
|
20240408,192700,343094370,11970,11970,11970,11970,0
|
|
20240408,192600,343094370,11970,11970,11970,11970,0
|
|
20240408,192500,343094370,11970,11970,11970,11970,0
|
|
20240408,192400,343094370,11970,11970,11970,11970,0
|
|
20240408,192300,343094370,11970,11970,11970,11970,0
|
|
20240408,192200,343094370,11970,11970,11970,11970,0
|
|
20240408,192100,343094370,11970,11970,11970,11970,0
|
|
20240408,192000,343094370,11970,11970,11970,11970,1013
|
|
20240408,191900,343094370,11970,11970,11970,11970,0
|
|
20240408,191800,343094370,11970,11970,11970,11970,0
|
|
20240408,191700,343094370,11970,11970,11970,11970,0
|
|
20240408,191600,343094370,11970,11970,11970,11970,0
|
|
20240408,191500,343094370,11970,11970,11970,11970,0
|
|
20240408,191400,343094370,11970,11970,11970,11970,0
|
|
20240408,191300,343094370,11970,11970,11970,11970,0
|
|
20240408,191200,343094370,11970,11970,11970,11970,0
|
|
20240408,191100,343094370,11970,11970,11970,11970,0
|
|
20240408,191000,343094370,11970,11970,11970,11970,0
|
|
20240408,190900,343094370,11970,11970,11970,11970,0
|
|
20240408,190800,343094370,11970,11970,11970,11970,0
|
|
20240408,190700,343094370,11970,11970,11970,11970,0
|
|
20240408,190600,343094370,11970,11970,11970,11970,0
|
|
20240408,190500,343094370,11970,11970,11970,11970,0
|
|
20240408,190400,343094370,11970,11970,11970,11970,0
|
|
20240408,190300,343094370,11970,11970,11970,11970,0
|
|
20240408,190200,343094370,11970,11970,11970,11970,0
|
|
20240408,190100,343094370,11970,11970,11970,11970,0
|
|
20240408,190000,343094370,11970,11970,11970,11970,0
|
|
20240408,185900,343094370,11970,11970,11970,11970,0
|
|
20240408,185800,343094370,11970,11970,11970,11970,0
|
|
20240408,185700,343094370,11970,11970,11970,11970,0
|
|
20240408,185600,343094370,11970,11970,11970,11970,0
|
|
20240408,185500,343094370,11970,11970,11970,11970,0
|
|
20240408,185400,343094370,11970,11970,11970,11970,0
|
|
20240408,185300,343094370,11970,11970,11970,11970,0
|
|
20240408,185200,343094370,11970,11970,11970,11970,0
|
|
20240408,185100,343094370,11970,11970,11970,11970,0
|
|
20240408,185000,343094370,11970,11970,11970,11970,1013
|
|
20240408,184900,343094370,11970,11970,11970,11970,0
|
|
20240408,184800,343094370,11970,11970,11970,11970,0
|
|
20240408,184700,343094370,11970,11970,11970,11970,0
|
|
20240408,184600,343094370,11970,11970,11970,11970,0
|
|
20240408,184500,343094370,11970,11970,11970,11970,0
|
|
20240408,184400,343094370,11970,11970,11970,11970,0
|
|
20240408,184300,343094370,11970,11970,11970,11970,0
|
|
20240408,184200,343094370,11970,11970,11970,11970,0
|
|
20240408,184100,343094370,11970,11970,11970,11970,0
|
|
20240408,184000,343094370,11970,11970,11970,11970,0
|
|
20240408,183900,343094370,11970,11970,11970,11970,0
|
|
20240408,183800,343094370,11970,11970,11970,11970,0
|
|
20240408,183700,343094370,11970,11970,11970,11970,0
|
|
20240408,183600,343094370,11970,11970,11970,11970,0
|
|
20240408,183500,343094370,11970,11970,11970,11970,0
|
|
20240408,183400,343094370,11970,11970,11970,11970,0
|
|
20240408,183300,343094370,11970,11970,11970,11970,0
|
|
20240408,183200,343094370,11970,11970,11970,11970,0
|
|
20240408,183100,343094370,11970,11970,11970,11970,0
|
|
20240408,183000,343094370,11970,11970,11970,11970,0
|
|
20240408,182900,343094370,11970,11970,11970,11970,0
|
|
20240408,182800,343094370,11970,11970,11970,11970,0
|
|
20240408,182700,343094370,11970,11970,11970,11970,0
|
|
20240408,182600,343094370,11970,11970,11970,11970,0
|
|
20240408,182500,343094370,11970,11970,11970,11970,0
|
|
20240408,182400,343094370,11970,11970,11970,11970,0
|
|
20240408,182300,343094370,11970,11970,11970,11970,0
|
|
20240408,182200,343094370,11970,11970,11970,11970,0
|
|
20240408,182100,343094370,11970,11970,11970,11970,0
|
|
20240408,182000,343094370,11970,11970,11970,11970,1013
|
|
20240408,181900,343094370,11970,11970,11970,11970,0
|
|
20240408,181800,343094370,11970,11970,11970,11970,0
|
|
20240408,181700,343094370,11970,11970,11970,11970,0
|
|
20240408,181600,343094370,11970,11970,11970,11970,0
|
|
20240408,181500,343094370,11970,11970,11970,11970,0
|
|
20240408,181400,343094370,11970,11970,11970,11970,0
|
|
20240408,181300,343094370,11970,11970,11970,11970,0
|
|
20240408,181200,343094370,11970,11970,11970,11970,0
|
|
20240408,181100,343094370,11970,11970,11970,11970,0
|
|
20240408,181000,343094370,11970,11970,11970,11970,0
|
|
20240408,180900,343094370,11970,11970,11970,11970,0
|
|
20240408,180800,343094370,11970,11970,11970,11970,0
|
|
20240408,180700,343094370,11970,11970,11970,11970,0
|
|
20240408,180600,343094370,11970,11970,11970,11970,0
|
|
20240408,180500,343094370,11970,11970,11970,11970,0
|
|
20240408,180400,343094370,11970,11970,11970,11970,0
|
|
20240408,180300,343094370,11970,11970,11970,11970,0
|
|
20240408,180200,343094370,11970,11970,11970,11970,0
|
|
20240408,180100,343094370,11970,11970,11970,11970,0
|
|
20240408,180000,343094370,11970,11970,11970,11970,0
|
|
20240408,175900,343094370,11970,11970,11970,11970,0
|
|
20240408,175800,343094370,11970,11970,11970,11970,0
|
|
20240408,175700,343094370,11970,11970,11970,11970,0
|
|
20240408,175600,343094370,11970,11970,11970,11970,0
|
|
20240408,175500,343094370,11970,11970,11970,11970,0
|
|
20240408,175400,343094370,11970,11970,11970,11970,0
|
|
20240408,175300,343094370,11970,11970,11970,11970,0
|
|
20240408,175200,343094370,11970,11970,11970,11970,0
|
|
20240408,175100,343094370,11970,11970,11970,11970,0
|
|
20240408,175000,343094370,11970,11970,11970,11970,1013
|
|
20240408,174900,343094370,11970,11970,11970,11970,0
|
|
20240408,174800,343094370,11970,11970,11970,11970,0
|
|
20240408,174700,343094370,11970,11970,11970,11970,0
|
|
20240408,174600,343094370,11970,11970,11970,11970,0
|
|
20240408,174500,343094370,11970,11970,11970,11970,0
|
|
20240408,174400,343094370,11970,11970,11970,11970,0
|
|
20240408,174300,343094370,11970,11970,11970,11970,0
|
|
20240408,174200,343094370,11970,11970,11970,11970,0
|
|
20240408,174100,343094370,11970,11970,11970,11970,0
|
|
20240408,174000,343094370,11970,11970,11970,11970,0
|
|
20240408,173900,343094370,11970,11970,11970,11970,0
|
|
20240408,173800,343094370,11970,11970,11970,11970,0
|
|
20240408,173700,343094370,11970,11970,11970,11970,0
|
|
20240408,173600,343094370,11970,11970,11970,11970,0
|
|
20240408,173500,343094370,11970,11970,11970,11970,0
|
|
20240408,173400,343094370,11970,11970,11970,11970,0
|
|
20240408,173300,343094370,11970,11970,11970,11970,0
|
|
20240408,173200,343094370,11970,11970,11970,11970,0
|
|
20240408,173100,343094370,11970,11970,11970,11970,0
|
|
20240408,173000,343094370,11970,11970,11970,11970,0
|
|
20240408,172900,343094370,11970,11970,11970,11970,0
|
|
20240408,172800,343094370,11970,11970,11970,11970,0
|
|
20240408,172700,343094370,11970,11970,11970,11970,0
|
|
20240408,172600,343094370,11970,11970,11970,11970,0
|
|
20240408,172500,343094370,11970,11970,11970,11970,0
|
|
20240408,172400,343094370,11970,11970,11970,11970,0
|
|
20240408,172300,343094370,11970,11970,11970,11970,0
|
|
20240408,172200,343094370,11970,11970,11970,11970,0
|
|
20240408,172100,343094370,11970,11970,11970,11970,0
|
|
20240408,172000,343094370,11970,11970,11970,11970,1013
|
|
20240408,171900,343094370,11970,11970,11970,11970,0
|
|
20240408,171800,343094370,11970,11970,11970,11970,0
|
|
20240408,171700,343094370,11970,11970,11970,11970,0
|
|
20240408,171600,343094370,11970,11970,11970,11970,0
|
|
20240408,171500,343094370,11970,11970,11970,11970,0
|
|
20240408,171400,343094370,11970,11970,11970,11970,0
|
|
20240408,171300,343094370,11970,11970,11970,11970,0
|
|
20240408,171200,343094370,11970,11970,11970,11970,0
|
|
20240408,171100,343094370,11970,11970,11970,11970,0
|
|
20240408,171000,343094370,11970,11970,11970,11970,0
|
|
20240408,170900,343094370,11970,11970,11970,11970,0
|
|
20240408,170800,343094370,11970,11970,11970,11970,0
|
|
20240408,170700,343094370,11970,11970,11970,11970,0
|
|
20240408,170600,343094370,11970,11970,11970,11970,0
|
|
20240408,170500,343094370,11970,11970,11970,11970,0
|
|
20240408,170400,343094370,11970,11970,11970,11970,0
|
|
20240408,170300,343094370,11970,11970,11970,11970,0
|
|
20240408,170200,343094370,11970,11970,11970,11970,0
|
|
20240408,170100,343094370,11970,11970,11970,11970,0
|
|
20240408,170000,343094370,11970,11970,11970,11970,0
|
|
20240408,165900,343094370,11970,11970,11970,11970,0
|
|
20240408,165800,343094370,11970,11970,11970,11970,0
|
|
20240408,165700,343094370,11970,11970,11970,11970,0
|
|
20240408,165600,343094370,11970,11970,11970,11970,0
|
|
20240408,165500,343094370,11970,11970,11970,11970,0
|
|
20240408,165400,343094370,11970,11970,11970,11970,0
|
|
20240408,165300,343094370,11970,11970,11970,11970,0
|
|
20240408,165200,343094370,11970,11970,11970,11970,0
|
|
20240408,165100,343094370,11970,11970,11970,11970,0
|
|
20240408,165000,343094370,11970,11970,11970,11970,1013
|
|
20240408,164900,343094370,11970,11970,11970,11970,0
|
|
20240408,164800,343094370,11970,11970,11970,11970,0
|
|
20240408,164700,343094370,11970,11970,11970,11970,0
|
|
20240408,164600,343094370,11970,11970,11970,11970,0
|
|
20240408,164500,343094370,11970,11970,11970,11970,0
|
|
20240408,164400,343094370,11970,11970,11970,11970,0
|
|
20240408,164300,343094370,11970,11970,11970,11970,0
|
|
20240408,164200,343094370,11970,11970,11970,11970,0
|
|
20240408,164100,343094370,11970,11970,11970,11970,0
|
|
20240408,164000,343094370,11970,11970,11970,11970,0
|
|
20240408,163900,343094370,11970,11970,11970,11970,0
|
|
20240408,163800,343094370,11970,11970,11970,11970,0
|
|
20240408,163700,343094370,11970,11970,11970,11970,0
|
|
20240408,163600,343094370,11970,11970,11970,11970,0
|
|
20240408,163500,343094370,11970,11970,11970,11970,0
|
|
20240408,163400,343094370,11970,11970,11970,11970,0
|
|
20240408,163300,343094370,11970,11970,11970,11970,0
|
|
20240408,163200,343094370,11970,11970,11970,11970,0
|
|
20240408,163100,343094370,11970,11970,11970,11970,0
|
|
20240408,163000,343094370,11970,11970,11970,11970,0
|
|
20240408,162900,343094370,11970,11970,11970,11970,0
|
|
20240408,162800,343094370,11970,11970,11970,11970,0
|
|
20240408,162700,343094370,11970,11970,11970,11970,0
|
|
20240408,162600,343094370,11970,11970,11970,11970,0
|
|
20240408,162500,343094370,11970,11970,11970,11970,0
|
|
20240408,162400,343094370,11970,11970,11970,11970,0
|
|
20240408,162300,343094370,11970,11970,11970,11970,0
|
|
20240408,162200,343094370,11970,11970,11970,11970,0
|
|
20240408,162100,343094370,11970,11970,11970,11970,0
|
|
20240408,162000,343094370,11970,11970,11970,11970,1013
|
|
20240408,161900,343094370,11970,11970,11970,11970,0
|
|
20240408,161800,343094370,11970,11970,11970,11970,0
|
|
20240408,161700,343094370,11970,11970,11970,11970,0
|
|
20240408,161600,343094370,11970,11970,11970,11970,0
|
|
20240408,161500,343094370,11970,11970,11970,11970,0
|
|
20240408,161400,343094370,11970,11970,11970,11970,0
|
|
20240408,161300,343094370,11970,11970,11970,11970,0
|
|
20240408,161200,343094370,11970,11970,11970,11970,0
|
|
20240408,161100,343094370,11970,11970,11970,11970,0
|
|
20240408,161000,343094370,11970,11970,11970,11970,0
|
|
20240408,160900,343094370,11970,11970,11970,11970,0
|
|
20240408,160800,343094370,11970,11970,11970,11970,0
|
|
20240408,160700,343094370,11970,11970,11970,11970,0
|
|
20240408,160600,343094370,11970,11970,11970,11970,0
|
|
20240408,160500,343094370,11970,11970,11970,11970,0
|
|
20240408,160400,343094370,11970,11970,11970,11970,0
|
|
20240408,160300,343094370,11970,11970,11970,11970,0
|
|
20240408,160200,343094370,11970,11970,11970,11970,0
|
|
20240408,160100,343094370,11970,11970,11970,11970,0
|
|
20240408,160000,343094370,11970,11970,11970,11970,0
|
|
20240408,155900,343094370,11970,11970,11970,11970,0
|
|
20240408,155800,343094370,11970,11970,11970,11970,0
|
|
20240408,155700,343094370,11970,11970,11970,11970,0
|
|
20240408,155600,343094370,11970,11970,11970,11970,0
|
|
20240408,155500,343094370,11970,11970,11970,11970,0
|
|
20240408,155400,343094370,11970,11970,11970,11970,0
|
|
20240408,155300,343094370,11970,11970,11970,11970,0
|
|
20240408,155200,343094370,11970,11970,11970,11970,0
|
|
20240408,155100,343094370,11970,11970,11970,11970,0
|
|
20240408,155000,343094370,11970,11970,11970,11970,1013
|
|
20240408,154900,343094370,11970,11970,11970,11970,0
|
|
20240408,154800,343094370,11970,11970,11970,11970,0
|
|
20240408,154700,343094370,11970,11970,11970,11970,0
|
|
20240408,154600,343094370,11970,11970,11970,11970,0
|
|
20240408,154500,343094370,11970,11970,11970,11970,0
|
|
20240408,154400,343094370,11970,11970,11970,11970,0
|
|
20240408,154300,343094370,11970,11970,11970,11970,0
|
|
20240408,154200,343094370,11970,11970,11970,11970,0
|
|
20240408,154100,343094370,11970,11970,11970,11970,0
|
|
20240408,154000,343094370,11970,11970,11970,11970,0
|
|
20240408,153900,343094370,11970,11970,11970,11970,0
|
|
20240408,153800,343094370,11970,11970,11970,11970,0
|
|
20240408,153700,343094370,11970,11970,11970,11970,0
|
|
20240408,153600,343094370,11970,11970,11970,11970,0
|
|
20240408,153500,343094370,11970,11970,11970,11970,0
|
|
20240408,153400,343094370,11970,11970,11970,11970,0
|
|
20240408,153300,343094370,11970,11970,11970,11970,0
|
|
20240408,153200,343094370,11970,11970,11970,11970,0
|
|
20240408,153100,343094370,11970,11970,11970,11970,0
|
|
20240408,153000,343094370,11970,11970,11970,11970,1013
|
|
20240408,152900,330968760,11900,11900,11900,11900,0
|
|
20240408,152800,330968760,11900,11900,11900,11900,0
|
|
20240408,152700,330968760,11900,11900,11900,11900,0
|
|
20240408,152600,330968760,11900,11900,11900,11900,0
|
|
20240408,152500,330968760,11900,11900,11900,11900,0
|
|
20240408,152400,330968760,11900,11900,11900,11900,0
|
|
20240408,152300,330968760,11900,11900,11900,11900,0
|
|
20240408,152200,330968760,11900,11900,11900,11900,0
|
|
20240408,152100,330968760,11900,11900,11900,11900,0
|
|
20240408,152000,330968760,11900,11900,11900,11900,0
|
|
20240408,151900,330968760,11900,11960,11980,11900,1270
|
|
20240408,151800,315771180,11900,11900,11900,11900,0
|
|
20240408,151700,315771180,11900,11900,11900,11900,100
|
|
20240408,151600,314581180,11900,11910,11910,11900,317
|
|
20240408,151500,310808040,11920,11930,11930,11920,71
|
|
20240408,151400,309961590,11920,11920,11920,11920,0
|
|
20240408,151300,309961590,11920,11920,11920,11920,0
|
|
20240408,151200,309961590,11920,11920,11920,11920,7
|
|
20240408,151100,309878150,11920,11920,11920,11920,8
|
|
20240408,151000,309782790,11920,11920,11920,11920,1
|
|
20240408,150900,309770870,11920,11920,11920,11920,20
|
|
20240408,150800,309532470,12000,12000,12000,12000,0
|
|
20240408,150700,309532470,12000,12000,12000,12000,0
|
|
20240408,150600,309532470,12000,12000,12000,12000,0
|
|
20240408,150500,309532470,12000,12000,12000,12000,0
|
|
20240408,150400,309532470,12000,12000,12000,12000,0
|
|
20240408,150300,309532470,12000,12000,12000,12000,0
|
|
20240408,150200,309532470,12000,11910,12000,11910,113
|
|
20240408,150100,308184010,11910,11910,11910,11910,164
|
|
20240408,150000,306230770,11910,11910,11910,11910,204
|
|
20240408,145900,303801130,11910,11920,11920,11910,3
|
|
20240408,145800,303765390,11920,11920,11920,11920,31
|
|
20240408,145700,303395870,11920,11920,11920,11920,0
|
|
20240408,145600,303395870,11920,11920,11920,11920,8
|
|
20240408,145500,303300510,11930,11930,11930,11930,44
|
|
20240408,145400,302775590,11930,11930,11930,11930,490
|
|
20240408,145300,296929890,11940,11940,11940,11940,200
|
|
20240408,145200,294541890,11980,11980,11980,11980,0
|
|
20240408,145100,294541890,11980,11980,11980,11980,0
|
|
20240408,145000,294541890,11980,11980,11980,11980,0
|
|
20240408,144900,294541890,11980,11980,11980,11980,0
|
|
20240408,144800,294541890,11980,11980,11980,11980,0
|
|
20240408,144700,294541890,11980,11980,11980,11980,0
|
|
20240408,144600,294541890,11980,11980,11980,11980,0
|
|
20240408,144500,294541890,11980,11980,11980,11980,0
|
|
20240408,144400,294541890,11980,11980,11980,11980,239
|
|
20240408,144300,291678670,11960,11960,11960,11960,0
|
|
20240408,144200,291678670,11960,11960,11960,11960,0
|
|
20240408,144100,291678670,11960,11960,11960,11960,0
|
|
20240408,144000,291678670,11960,11920,11960,11920,29
|
|
20240408,143900,291331950,11920,11930,11930,11920,481
|
|
20240408,143800,285598420,11940,11940,11940,11940,100
|
|
20240408,143700,284404420,11970,11970,11970,11970,1
|
|
20240408,143600,284392450,11980,11980,11980,11980,0
|
|
20240408,143500,284392450,11980,11980,11980,11980,0
|
|
20240408,143400,284392450,11980,11980,11980,11980,0
|
|
20240408,143300,284392450,11980,11980,11980,11980,0
|
|
20240408,143200,284392450,11980,11900,11980,11900,39
|
|
20240408,143100,283926830,11900,11900,11900,11900,48
|
|
20240408,143000,283355630,11980,11980,11980,11980,0
|
|
20240408,142900,283355630,11980,11910,11980,11910,12
|
|
20240408,142800,283212290,11960,11950,11960,11910,101
|
|
20240408,142700,282006880,11960,11940,11960,11940,16
|
|
20240408,142600,281815680,11940,11940,11940,11940,0
|
|
20240408,142500,281815680,11940,11940,11940,11940,46
|
|
20240408,142400,281266440,11940,11900,11940,11900,353
|
|
20240408,142300,277062600,11900,11900,11900,11900,100
|
|
20240408,142200,275872600,11900,11920,11920,11900,370
|
|
20240408,142100,271468500,11970,11970,11970,11970,0
|
|
20240408,142000,271468500,11970,11970,11970,11970,0
|
|
20240408,141900,271468500,11970,11970,11970,11970,0
|
|
20240408,141800,271468500,11970,11970,11970,11970,0
|
|
20240408,141700,271468500,11970,11920,11970,11920,399
|
|
20240408,141600,266702530,11960,11910,11960,11900,996
|
|
20240408,141500,254820140,11960,11920,11960,11910,808
|
|
20240408,141400,245177550,11950,11950,11950,11950,0
|
|
20240408,141300,245177550,11950,11950,11950,11950,0
|
|
20240408,141200,245177550,11950,11950,11950,11950,0
|
|
20240408,141100,245177550,11950,11950,11950,11950,0
|
|
20240408,141000,245177550,11950,11930,11950,11910,289
|
|
20240408,140900,241729720,11930,11920,11930,11920,532
|
|
20240408,140800,235385960,11930,11930,11930,11930,0
|
|
20240408,140700,235385960,11930,11920,11930,11920,13
|
|
20240408,140600,235230900,11930,11930,11930,11930,13
|
|
20240408,140500,235075810,11920,11920,11920,11920,0
|
|
20240408,140400,235075810,11920,11920,11920,11920,0
|
|
20240408,140300,235075810,11920,11920,11920,11920,17
|
|
20240408,140200,234873170,11910,11910,11910,11910,181
|
|
20240408,140100,232717460,11910,11910,11910,11910,46
|
|
20240408,140000,232169600,11920,11930,11930,11920,349
|
|
20240408,135900,228009050,11940,11940,11940,11940,5
|
|
20240408,135800,227949350,11940,11940,11940,11940,17
|
|
20240408,135700,227746370,11930,11930,11930,11930,0
|
|
20240408,135600,227746370,11930,11940,11940,11930,173
|
|
20240408,135500,225682440,11950,11950,11950,11950,1
|
|
20240408,135400,225670490,11950,11950,11950,11950,0
|
|
20240408,135300,225670490,11950,11950,11950,11950,1
|
|
20240408,135200,225658540,11940,11940,11940,11940,0
|
|
20240408,135100,225658540,11940,11940,11940,11940,3
|
|
20240408,135000,225622720,11950,11940,11950,11940,7
|
|
20240408,134900,225539100,11950,11950,11950,11950,0
|
|
20240408,134800,225539100,11950,11950,11950,11950,0
|
|
20240408,134700,225539100,11950,11950,11950,11950,0
|
|
20240408,134600,225539100,11950,11950,11950,11950,0
|
|
20240408,134500,225539100,11950,11950,11950,11950,3
|
|
20240408,134400,225503250,11960,11960,11960,11960,0
|
|
20240408,134300,225503250,11960,11930,11960,11930,400
|
|
20240408,134200,220726370,11940,11940,11940,11940,2
|
|
20240408,134100,220702490,11940,11940,11940,11940,1
|
|
20240408,134000,220690550,11950,11950,11950,11950,0
|
|
20240408,133900,220690550,11950,11950,11950,11950,0
|
|
20240408,133800,220690550,11950,11950,11950,11950,0
|
|
20240408,133700,220690550,11950,11950,11950,11950,0
|
|
20240408,133600,220690550,11950,11950,11950,11950,0
|
|
20240408,133500,220690550,11950,11940,11950,11930,202
|
|
20240408,133400,218278700,11940,11940,11940,11930,399
|
|
20240408,133300,213516640,11940,11940,11940,11940,0
|
|
20240408,133200,213516640,11940,11940,11940,11940,7
|
|
20240408,133100,213433060,11940,11940,11940,11940,0
|
|
20240408,133000,213433060,11940,11930,11940,11930,6
|
|
20240408,132900,213361470,11940,11940,11940,11940,18
|
|
20240408,132800,213146550,11940,11950,11950,11940,246
|
|
20240408,132700,210208260,11960,11960,11960,11960,0
|
|
20240408,132600,210208260,11960,11960,11960,11960,7
|
|
20240408,132500,210124540,11960,11960,11960,11960,4
|
|
20240408,132400,210076700,11970,11970,11970,11970,0
|
|
20240408,132300,210076700,11970,11970,11970,11970,0
|
|
20240408,132200,210076700,11970,11970,11970,11970,0
|
|
20240408,132100,210076700,11970,11970,11970,11970,11
|
|
20240408,132000,209945030,11980,11980,11980,11980,0
|
|
20240408,131900,209945030,11980,11930,11980,11930,99
|
|
20240408,131800,208761790,11940,11940,11940,11940,33
|
|
20240408,131700,208367770,11980,11980,11980,11980,0
|
|
20240408,131600,208367770,11980,11940,11980,11940,100
|
|
20240408,131500,207171800,11940,11940,11940,11940,0
|
|
20240408,131400,207171800,11940,11940,11940,11940,4
|
|
20240408,131300,207124040,11980,11940,11980,11940,55
|
|
20240408,131200,206466440,11950,11950,11950,11950,0
|
|
20240408,131100,206466440,11950,11950,11950,11950,0
|
|
20240408,131000,206466440,11950,11950,11950,11950,400
|
|
20240408,130900,201686440,11960,11960,11960,11960,2
|
|
20240408,130800,201662520,11970,11970,11970,11970,0
|
|
20240408,130700,201662520,11970,11970,11970,11970,0
|
|
20240408,130600,201662520,11970,11970,11970,11970,0
|
|
20240408,130500,201662520,11970,11970,11970,11970,0
|
|
20240408,130400,201662520,11970,11960,11970,11960,10
|
|
20240408,130300,201542870,11970,11940,11970,11940,10
|
|
20240408,130200,201423320,11920,11920,11920,11920,0
|
|
20240408,130100,201423320,11920,11920,11920,11920,0
|
|
20240408,130000,201423320,11920,11920,11920,11920,0
|
|
20240408,125900,201423320,11920,11970,11970,11920,1005
|
|
20240408,125800,189427800,11970,11960,11970,11960,10
|
|
20240408,125700,189308140,11970,11970,11970,11970,0
|
|
20240408,125600,189308140,11970,11970,11970,11970,0
|
|
20240408,125500,189308140,11970,11970,11970,11970,0
|
|
20240408,125400,189308140,11970,11970,11970,11970,0
|
|
20240408,125300,189308140,11970,11970,11970,11970,0
|
|
20240408,125200,189308140,11970,11970,11970,11970,1
|
|
20240408,125100,189296170,11980,11980,11980,11980,0
|
|
20240408,125000,189296170,11980,11980,11980,11980,0
|
|
20240408,124900,189296170,11980,11980,11980,11980,97
|
|
20240408,124800,188134110,11980,11980,11980,11980,0
|
|
20240408,124700,188134110,11980,11970,11980,11970,109
|
|
20240408,124600,186828350,11970,11970,11970,11970,0
|
|
20240408,124500,186828350,11970,11970,11970,11970,4
|
|
20240408,124400,186780470,11980,11980,11980,11980,0
|
|
20240408,124300,186780470,11980,11980,11980,11980,0
|
|
20240408,124200,186780470,11980,11980,11980,11980,0
|
|
20240408,124100,186780470,11980,11980,11980,11980,1
|
|
20240408,124000,186768490,11980,11980,11980,11980,0
|
|
20240408,123900,186768490,11980,11950,11980,11950,10
|
|
20240408,123800,186648840,11950,11950,11950,11950,593
|
|
20240408,123700,179562490,11960,11970,11970,11960,767
|
|
20240408,123600,170388890,11970,11970,11970,11970,0
|
|
20240408,123500,170388890,11970,11970,11970,11970,35
|
|
20240408,123400,169969940,11970,11970,11970,11970,30
|
|
20240408,123300,169610840,11970,11970,11970,11970,0
|
|
20240408,123200,169610840,11970,11970,11970,11970,0
|
|
20240408,123100,169610840,11970,11970,11970,11970,4
|
|
20240408,123000,169562960,11980,11980,11980,11980,0
|
|
20240408,122900,169562960,11980,11980,11980,11980,0
|
|
20240408,122800,169562960,11980,11980,11980,11980,138
|
|
20240408,122700,167909720,11980,11980,11980,11980,0
|
|
20240408,122600,167909720,11980,11980,11980,11980,3
|
|
20240408,122500,167873780,11980,11980,11980,11980,0
|
|
20240408,122400,167873780,11980,11980,11980,11980,0
|
|
20240408,122300,167873780,11980,11980,11980,11980,0
|
|
20240408,122200,167873780,11980,11980,11980,11980,0
|
|
20240408,122100,167873780,11980,11980,11980,11980,5
|
|
20240408,122000,167813880,11980,11980,11980,11980,0
|
|
20240408,121900,167813880,11980,11980,11980,11980,105
|
|
20240408,121800,166555980,11980,11980,11980,11980,0
|
|
20240408,121700,166555980,11980,11980,11980,11980,0
|
|
20240408,121600,166555980,11980,11980,11980,11980,0
|
|
20240408,121500,166555980,11980,11980,11980,11980,0
|
|
20240408,121400,166555980,11980,11980,11980,11980,0
|
|
20240408,121300,166555980,11980,11980,11980,11980,0
|
|
20240408,121200,166555980,11980,11980,11980,11980,0
|
|
20240408,121100,166555980,11980,11980,11980,11980,0
|
|
20240408,121000,166555980,11980,11980,11980,11980,1
|
|
20240408,120900,166544000,11980,11980,11980,11980,0
|
|
20240408,120800,166544000,11980,11980,11980,11980,0
|
|
20240408,120700,166544000,11980,11980,11980,11980,0
|
|
20240408,120600,166544000,11980,11990,11990,11980,341
|
|
20240408,120500,162457820,11980,11980,11980,11980,2
|
|
20240408,120400,162433860,12020,12020,12020,12020,0
|
|
20240408,120300,162433860,12020,12020,12020,12020,0
|
|
20240408,120200,162433860,12020,12020,12020,12020,0
|
|
20240408,120100,162433860,12020,12020,12020,12020,0
|
|
20240408,120000,162433860,12020,12020,12020,12020,0
|
|
20240408,115900,162433860,12020,12020,12020,12020,0
|
|
20240408,115800,162433860,12020,12020,12020,12020,0
|
|
20240408,115700,162433860,12020,12020,12020,12020,76
|
|
20240408,115600,161520340,11980,11980,11980,11980,0
|
|
20240408,115500,161520340,11980,11980,11980,11980,1
|
|
20240408,115400,161508360,12020,12020,12020,12020,0
|
|
20240408,115300,161508360,12020,12020,12020,12020,0
|
|
20240408,115200,161508360,12020,12020,12020,12020,0
|
|
20240408,115100,161508360,12020,12020,12020,12020,0
|
|
20240408,115000,161508360,12020,12020,12020,12020,0
|
|
20240408,114900,161508360,12020,12020,12020,12020,0
|
|
20240408,114800,161508360,12020,12020,12020,12020,0
|
|
20240408,114700,161508360,12020,12020,12020,12020,0
|
|
20240408,114600,161508360,12020,12020,12020,12020,0
|
|
20240408,114500,161508360,12020,12020,12020,12020,0
|
|
20240408,114400,161508360,12020,12020,12020,12020,0
|
|
20240408,114300,161508360,12020,12020,12020,12020,0
|
|
20240408,114200,161508360,12020,12020,12020,12020,0
|
|
20240408,114100,161508360,12020,12020,12020,12020,41
|
|
20240408,114000,161015540,12020,12020,12020,12020,0
|
|
20240408,113900,161015540,12020,11980,12020,11980,4
|
|
20240408,113800,160967540,11960,11960,11960,11960,0
|
|
20240408,113700,160967540,11960,11960,11960,11960,0
|
|
20240408,113600,160967540,11960,11960,11960,11960,0
|
|
20240408,113500,160967540,11960,11960,11960,11960,0
|
|
20240408,113400,160967540,11960,11960,11960,11960,0
|
|
20240408,113300,160967540,11960,11960,11960,11960,0
|
|
20240408,113200,160967540,11960,11960,11960,11960,0
|
|
20240408,113100,160967540,11960,11960,11960,11960,0
|
|
20240408,113000,160967540,11960,11960,11960,11960,0
|
|
20240408,112900,160967540,11960,11960,11960,11960,2
|
|
20240408,112800,160943620,12020,12020,12020,12020,0
|
|
20240408,112700,160943620,12020,12020,12020,12020,0
|
|
20240408,112600,160943620,12020,12020,12020,12020,0
|
|
20240408,112500,160943620,12020,11980,12020,11980,17
|
|
20240408,112400,160739400,11980,11980,11980,11980,1139
|
|
20240408,112300,147094180,11970,11970,11970,11970,401
|
|
20240408,112200,142294210,11970,11970,11970,11970,36
|
|
20240408,112100,141863290,11960,11960,11960,11960,0
|
|
20240408,112000,141863290,11960,11960,11960,11960,0
|
|
20240408,111900,141863290,11960,11960,11960,11960,246
|
|
20240408,111800,138921130,11960,11960,11960,11960,20
|
|
20240408,111700,138681930,11960,11960,11960,11960,0
|
|
20240408,111600,138681930,11960,11960,11960,11960,0
|
|
20240408,111500,138681930,11960,11960,11960,11960,0
|
|
20240408,111400,138681930,11960,11960,11960,11960,0
|
|
20240408,111300,138681930,11960,11960,11960,11960,1
|
|
20240408,111200,138669970,11960,11940,11960,11940,10
|
|
20240408,111100,138550470,11930,11930,11930,11930,0
|
|
20240408,111000,138550470,11930,11930,11930,11930,0
|
|
20240408,110900,138550470,11930,11930,11930,11930,0
|
|
20240408,110800,138550470,11930,11940,11940,11930,291
|
|
20240408,110700,135078730,11940,11940,11940,11940,0
|
|
20240408,110600,135078730,11940,11940,11940,11940,0
|
|
20240408,110500,135078730,11940,11940,11940,11940,0
|
|
20240408,110400,135078730,11940,11940,11940,11940,101
|
|
20240408,110300,133872790,11940,11940,11940,11940,238
|
|
20240408,110200,131031070,11960,11960,11960,11960,0
|
|
20240408,110100,131031070,11960,11960,11960,11960,0
|
|
20240408,110000,131031070,11960,11960,11960,11960,101
|
|
20240408,105900,129823110,11970,11970,11970,11970,2
|
|
20240408,105800,129799170,11970,11960,11970,11960,4
|
|
20240408,105700,129751310,11960,11960,11960,11960,10
|
|
20240408,105600,129631710,11950,11950,11950,11950,11
|
|
20240408,105500,129500260,11960,11960,11960,11960,15
|
|
20240408,105400,129320860,11970,11960,11970,11960,13
|
|
20240408,105300,129165300,11950,11950,11950,11950,0
|
|
20240408,105200,129165300,11950,11950,11950,11950,0
|
|
20240408,105100,129165300,11950,11950,11950,11950,0
|
|
20240408,105000,129165300,11950,11970,11970,11950,669
|
|
20240408,104900,121160070,11980,11980,11980,11980,0
|
|
20240408,104800,121160070,11980,11980,11980,11980,100
|
|
20240408,104700,119962070,11980,11980,11980,11980,0
|
|
20240408,104600,119962070,11980,11980,11980,11980,4
|
|
20240408,104500,119914150,11980,11980,11980,11980,0
|
|
20240408,104400,119914150,11980,11980,11980,11980,0
|
|
20240408,104300,119914150,11980,11980,11980,11980,21
|
|
20240408,104200,119662570,11940,11950,11950,11940,470
|
|
20240408,104100,114049530,11950,11950,11950,11950,0
|
|
20240408,104000,114049530,11950,11950,11950,11950,0
|
|
20240408,103900,114049530,11950,11950,11950,11950,0
|
|
20240408,103800,114049530,11950,11950,11950,11950,0
|
|
20240408,103700,114049530,11950,11950,11950,11950,0
|
|
20240408,103600,114049530,11950,11960,11960,11950,80
|
|
20240408,103500,113093430,11980,11980,11980,11980,7
|
|
20240408,103400,113009570,11990,11990,11990,11990,10
|
|
20240408,103300,112889670,11990,11990,11990,11990,0
|
|
20240408,103200,112889670,11990,11990,11990,11990,0
|
|
20240408,103100,112889670,11990,11990,11990,11990,0
|
|
20240408,103000,112889670,11990,11990,11990,11990,0
|
|
20240408,102900,112889670,11990,11990,11990,11990,1
|
|
20240408,102800,112877680,11990,11990,11990,11990,13
|
|
20240408,102700,112721810,11990,11990,11990,11990,11
|
|
20240408,102600,112589920,11990,11990,11990,11990,0
|
|
20240408,102500,112589920,11990,11990,11990,11990,0
|
|
20240408,102400,112589920,11990,11990,11990,11990,0
|
|
20240408,102300,112589920,11990,11990,11990,11990,0
|
|
20240408,102200,112589920,11990,11990,11990,11990,0
|
|
20240408,102100,112589920,11990,11990,11990,11990,0
|
|
20240408,102000,112589920,11990,11990,11990,11990,0
|
|
20240408,101900,112589920,11990,11990,11990,11990,0
|
|
20240408,101800,112589920,11990,11990,11990,11990,1
|
|
20240408,101700,112577930,11950,11950,11950,11950,621
|
|
20240408,101600,105156980,12000,11950,12000,11950,20
|
|
20240408,101500,104917480,11950,11990,11990,11950,72
|
|
20240408,101400,104054660,11990,11990,11990,11990,0
|
|
20240408,101300,104054660,11990,11990,11990,11990,20
|
|
20240408,101200,103814860,11990,11990,11990,11990,0
|
|
20240408,101100,103814860,11990,11990,11990,11990,0
|
|
20240408,101000,103814860,11990,11990,11990,11990,0
|
|
20240408,100900,103814860,11990,11990,11990,11990,250
|
|
20240408,100800,100817360,11990,11990,11990,11990,1
|
|
20240408,100700,100805370,11970,11970,11970,11970,0
|
|
20240408,100600,100805370,11970,11970,11970,11970,0
|
|
20240408,100500,100805370,11970,11980,11980,11970,990
|
|
20240408,100400,88945280,11980,11980,11980,11980,1
|
|
20240408,100300,88933300,11980,11980,11980,11980,2
|
|
20240408,100200,88909340,11980,11980,11980,11980,0
|
|
20240408,100100,88909340,11980,11980,11980,11980,0
|
|
20240408,100000,88909340,11980,11980,11980,11980,2
|
|
20240408,095900,88885380,11980,11980,11980,11980,0
|
|
20240408,095800,88885380,11980,11980,11980,11980,2
|
|
20240408,095700,88861420,11940,11940,11940,11940,0
|
|
20240408,095600,88861420,11940,11960,11960,11940,304
|
|
20240408,095500,85231310,11980,11980,11980,11980,0
|
|
20240408,095400,85231310,11980,11960,11990,11960,237
|
|
20240408,095300,82392080,11940,11940,11940,11940,0
|
|
20240408,095200,82392080,11940,11940,11940,11940,0
|
|
20240408,095100,82392080,11940,11950,11950,11940,484
|
|
20240408,095000,76612630,11950,11950,11950,11950,0
|
|
20240408,094900,76612630,11950,12000,12000,11950,3
|
|
20240408,094800,76576680,11950,11950,11950,11950,0
|
|
20240408,094700,76576680,11950,11950,11950,11950,80
|
|
20240408,094600,75620680,12010,12010,12010,12010,12
|
|
20240408,094500,75476560,12010,12010,12010,12010,1
|
|
20240408,094400,75464550,12020,12020,12020,12020,0
|
|
20240408,094300,75464550,12020,11980,12020,11980,52
|
|
20240408,094200,74841550,11940,11940,11940,11940,289
|
|
20240408,094100,71390890,11980,11940,11980,11940,11
|
|
20240408,094000,71259350,11940,11950,11950,11940,215
|
|
20240408,093900,68691100,11980,11980,11980,11980,2
|
|
20240408,093800,68667140,11980,12010,12020,11980,298
|
|
20240408,093700,65088970,12010,11980,12010,11980,20
|
|
20240408,093600,64848920,11980,12000,12000,11980,101
|
|
20240408,093500,63636940,11990,11990,11990,11990,213
|
|
20240408,093400,61083070,12010,12010,12010,12010,1
|
|
20240408,093300,61071060,12010,12010,12010,12010,20
|
|
20240408,093200,60830860,12020,12020,12020,12020,0
|
|
20240408,093100,60830860,12020,12020,12020,12020,0
|
|
20240408,093000,60830860,12020,12020,12020,12020,7
|
|
20240408,092900,60746720,12020,12020,12020,11990,141
|
|
20240408,092800,59054600,12020,12020,12020,12020,0
|
|
20240408,092700,59054600,12020,11990,12020,11980,51
|
|
20240408,092600,58443330,11990,11990,11990,11990,60
|
|
20240408,092500,57723930,11990,11990,11990,11990,0
|
|
20240408,092400,57723930,11990,11990,11990,11990,30
|
|
20240408,092300,57364230,12010,12010,12010,12010,22
|
|
20240408,092200,57100010,12020,12020,12020,12020,8
|
|
20240408,092100,57003850,12020,11990,12020,11990,26
|
|
20240408,092000,56691660,12000,11990,12000,11990,20
|
|
20240408,091900,56451820,12000,11990,12000,11990,82
|
|
20240408,091800,55468080,11990,12000,12000,11980,322
|
|
20240408,091700,51606350,12000,11990,12000,11930,178
|
|
20240408,091600,49475350,11990,12000,12000,11990,107
|
|
20240408,091500,48192350,12000,11990,12000,11990,97
|
|
20240408,091400,47029270,11990,11990,11990,11940,409
|
|
20240408,091300,42125460,11990,12020,12020,11990,23
|
|
20240408,091200,41849380,12030,12020,12030,12020,151
|
|
20240408,091100,40032930,11910,12100,12110,11900,2438
|
|
20240408,091000,10794360,12100,12100,12100,12100,0
|
|
20240408,090900,10794360,12100,12130,12130,12100,175
|
|
20240408,090800,8675730,12130,12130,12130,12130,3
|
|
20240408,090700,8639340,12110,12120,12260,12100,462
|
|
20240408,090600,3028290,12150,12150,12150,12150,0
|
|
20240408,090500,3028290,12150,12150,12150,12150,0
|
|
20240408,090400,3028290,12150,12150,12150,12150,0
|
|
20240408,090300,3028290,12150,12150,12150,12150,0
|
|
20240408,090200,3028290,12150,12150,12150,12150,0
|
|
20240408,090100,3028290,12150,12270,12270,12150,42
|
|
20240408,090000,2515350,12270,12270,12270,12270,205
|