685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,202200,197283810,11650,11650,11650,11650,1566
|
|
20240415,202100,197283810,11650,11650,11650,11650,0
|
|
20240415,202000,197283810,11650,11650,11650,11650,0
|
|
20240415,201900,197283810,11650,11650,11650,11650,0
|
|
20240415,201800,197283810,11650,11650,11650,11650,0
|
|
20240415,201700,197283810,11650,11650,11650,11650,0
|
|
20240415,201600,197283810,11650,11650,11650,11650,0
|
|
20240415,201500,197283810,11650,11650,11650,11650,0
|
|
20240415,201400,197283810,11650,11650,11650,11650,0
|
|
20240415,201300,197283810,11650,11650,11650,11650,0
|
|
20240415,201200,197283810,11650,11650,11650,11650,0
|
|
20240415,201100,197283810,11650,11650,11650,11650,0
|
|
20240415,201000,197283810,11650,11650,11650,11650,0
|
|
20240415,200900,197283810,11650,11650,11650,11650,0
|
|
20240415,200800,197283810,11650,11650,11650,11650,0
|
|
20240415,200700,197283810,11650,11650,11650,11650,0
|
|
20240415,200600,197283810,11650,11650,11650,11650,0
|
|
20240415,200500,197283810,11650,11650,11650,11650,0
|
|
20240415,200400,197283810,11650,11650,11650,11650,0
|
|
20240415,200300,197283810,11650,11650,11650,11650,0
|
|
20240415,200200,197283810,11650,11650,11650,11650,0
|
|
20240415,200100,197283810,11650,11650,11650,11650,0
|
|
20240415,200000,197283810,11650,11650,11650,11650,0
|
|
20240415,195900,197283810,11650,11650,11650,11650,0
|
|
20240415,195800,197283810,11650,11650,11650,11650,0
|
|
20240415,195700,197283810,11650,11650,11650,11650,0
|
|
20240415,195600,197283810,11650,11650,11650,11650,0
|
|
20240415,195500,197283810,11650,11650,11650,11650,0
|
|
20240415,195400,197283810,11650,11650,11650,11650,0
|
|
20240415,195300,197283810,11650,11650,11650,11650,0
|
|
20240415,195200,197283810,11650,11650,11650,11650,1566
|
|
20240415,195100,197283810,11650,11650,11650,11650,0
|
|
20240415,195000,197283810,11650,11650,11650,11650,0
|
|
20240415,194900,197283810,11650,11650,11650,11650,0
|
|
20240415,194800,197283810,11650,11650,11650,11650,0
|
|
20240415,194700,197283810,11650,11650,11650,11650,0
|
|
20240415,194600,197283810,11650,11650,11650,11650,0
|
|
20240415,194500,197283810,11650,11650,11650,11650,0
|
|
20240415,194400,197283810,11650,11650,11650,11650,0
|
|
20240415,194300,197283810,11650,11650,11650,11650,0
|
|
20240415,194200,197283810,11650,11650,11650,11650,0
|
|
20240415,194100,197283810,11650,11650,11650,11650,0
|
|
20240415,194000,197283810,11650,11650,11650,11650,0
|
|
20240415,193900,197283810,11650,11650,11650,11650,0
|
|
20240415,193800,197283810,11650,11650,11650,11650,0
|
|
20240415,193700,197283810,11650,11650,11650,11650,0
|
|
20240415,193600,197283810,11650,11650,11650,11650,0
|
|
20240415,193500,197283810,11650,11650,11650,11650,0
|
|
20240415,193400,197283810,11650,11650,11650,11650,0
|
|
20240415,193300,197283810,11650,11650,11650,11650,0
|
|
20240415,193200,197283810,11650,11650,11650,11650,0
|
|
20240415,193100,197283810,11650,11650,11650,11650,0
|
|
20240415,193000,197283810,11650,11650,11650,11650,0
|
|
20240415,192900,197283810,11650,11650,11650,11650,0
|
|
20240415,192800,197283810,11650,11650,11650,11650,0
|
|
20240415,192700,197283810,11650,11650,11650,11650,0
|
|
20240415,192600,197283810,11650,11650,11650,11650,0
|
|
20240415,192500,197283810,11650,11650,11650,11650,0
|
|
20240415,192400,197283810,11650,11650,11650,11650,0
|
|
20240415,192300,197283810,11650,11650,11650,11650,0
|
|
20240415,192200,197283810,11650,11650,11650,11650,1566
|
|
20240415,192100,197283810,11650,11650,11650,11650,0
|
|
20240415,192000,197283810,11650,11650,11650,11650,0
|
|
20240415,191900,197283810,11650,11650,11650,11650,0
|
|
20240415,191800,197283810,11650,11650,11650,11650,0
|
|
20240415,191700,197283810,11650,11650,11650,11650,0
|
|
20240415,191600,197283810,11650,11650,11650,11650,0
|
|
20240415,191500,197283810,11650,11650,11650,11650,0
|
|
20240415,191400,197283810,11650,11650,11650,11650,0
|
|
20240415,191300,197283810,11650,11650,11650,11650,0
|
|
20240415,191200,197283810,11650,11650,11650,11650,0
|
|
20240415,191100,197283810,11650,11650,11650,11650,0
|
|
20240415,191000,197283810,11650,11650,11650,11650,0
|
|
20240415,190900,197283810,11650,11650,11650,11650,0
|
|
20240415,190800,197283810,11650,11650,11650,11650,0
|
|
20240415,190700,197283810,11650,11650,11650,11650,0
|
|
20240415,190600,197283810,11650,11650,11650,11650,0
|
|
20240415,190500,197283810,11650,11650,11650,11650,0
|
|
20240415,190400,197283810,11650,11650,11650,11650,0
|
|
20240415,190300,197283810,11650,11650,11650,11650,0
|
|
20240415,190200,197283810,11650,11650,11650,11650,0
|
|
20240415,190100,197283810,11650,11650,11650,11650,0
|
|
20240415,190000,197283810,11650,11650,11650,11650,0
|
|
20240415,185900,197283810,11650,11650,11650,11650,0
|
|
20240415,185800,197283810,11650,11650,11650,11650,0
|
|
20240415,185700,197283810,11650,11650,11650,11650,0
|
|
20240415,185600,197283810,11650,11650,11650,11650,0
|
|
20240415,185500,197283810,11650,11650,11650,11650,0
|
|
20240415,185400,197283810,11650,11650,11650,11650,0
|
|
20240415,185300,197283810,11650,11650,11650,11650,0
|
|
20240415,185200,197283810,11650,11650,11650,11650,1566
|
|
20240415,185100,197283810,11650,11650,11650,11650,0
|
|
20240415,185000,197283810,11650,11650,11650,11650,0
|
|
20240415,184900,197283810,11650,11650,11650,11650,0
|
|
20240415,184800,197283810,11650,11650,11650,11650,0
|
|
20240415,184700,197283810,11650,11650,11650,11650,0
|
|
20240415,184600,197283810,11650,11650,11650,11650,0
|
|
20240415,184500,197283810,11650,11650,11650,11650,0
|
|
20240415,184400,197283810,11650,11650,11650,11650,0
|
|
20240415,184300,197283810,11650,11650,11650,11650,0
|
|
20240415,184200,197283810,11650,11650,11650,11650,0
|
|
20240415,184100,197283810,11650,11650,11650,11650,0
|
|
20240415,184000,197283810,11650,11650,11650,11650,0
|
|
20240415,183900,197283810,11650,11650,11650,11650,0
|
|
20240415,183800,197283810,11650,11650,11650,11650,0
|
|
20240415,183700,197283810,11650,11650,11650,11650,0
|
|
20240415,183600,197283810,11650,11650,11650,11650,0
|
|
20240415,183500,197283810,11650,11650,11650,11650,0
|
|
20240415,183400,197283810,11650,11650,11650,11650,0
|
|
20240415,183300,197283810,11650,11650,11650,11650,0
|
|
20240415,183200,197283810,11650,11650,11650,11650,0
|
|
20240415,183100,197283810,11650,11650,11650,11650,0
|
|
20240415,183000,197283810,11650,11650,11650,11650,0
|
|
20240415,182900,197283810,11650,11650,11650,11650,0
|
|
20240415,182800,197283810,11650,11650,11650,11650,0
|
|
20240415,182700,197283810,11650,11650,11650,11650,0
|
|
20240415,182600,197283810,11650,11650,11650,11650,0
|
|
20240415,182500,197283810,11650,11650,11650,11650,0
|
|
20240415,182400,197283810,11650,11650,11650,11650,0
|
|
20240415,182300,197283810,11650,11650,11650,11650,0
|
|
20240415,182200,197283810,11650,11650,11650,11650,1566
|
|
20240415,182100,197283810,11650,11650,11650,11650,0
|
|
20240415,182000,197283810,11650,11650,11650,11650,0
|
|
20240415,181900,197283810,11650,11650,11650,11650,0
|
|
20240415,181800,197283810,11650,11650,11650,11650,0
|
|
20240415,181700,197283810,11650,11650,11650,11650,0
|
|
20240415,181600,197283810,11650,11650,11650,11650,0
|
|
20240415,181500,197283810,11650,11650,11650,11650,0
|
|
20240415,181400,197283810,11650,11650,11650,11650,0
|
|
20240415,181300,197283810,11650,11650,11650,11650,0
|
|
20240415,181200,197283810,11650,11650,11650,11650,0
|
|
20240415,181100,197283810,11650,11650,11650,11650,0
|
|
20240415,181000,197283810,11650,11650,11650,11650,0
|
|
20240415,180900,197283810,11650,11650,11650,11650,0
|
|
20240415,180800,197283810,11650,11650,11650,11650,0
|
|
20240415,180700,197283810,11650,11650,11650,11650,0
|
|
20240415,180600,197283810,11650,11650,11650,11650,0
|
|
20240415,180500,197283810,11650,11650,11650,11650,0
|
|
20240415,180400,197283810,11650,11650,11650,11650,0
|
|
20240415,180300,197283810,11650,11650,11650,11650,0
|
|
20240415,180200,197283810,11650,11650,11650,11650,0
|
|
20240415,180100,197283810,11650,11650,11650,11650,0
|
|
20240415,180000,197283810,11650,11650,11650,11650,0
|
|
20240415,175900,197283810,11650,11650,11650,11650,0
|
|
20240415,175800,197283810,11650,11650,11650,11650,0
|
|
20240415,175700,197283810,11650,11650,11650,11650,0
|
|
20240415,175600,197283810,11650,11650,11650,11650,0
|
|
20240415,175500,197283810,11650,11650,11650,11650,0
|
|
20240415,175400,197283810,11650,11650,11650,11650,0
|
|
20240415,175300,197283810,11650,11650,11650,11650,0
|
|
20240415,175200,197283810,11650,11650,11650,11650,1566
|
|
20240415,175100,197283810,11650,11650,11650,11650,0
|
|
20240415,175000,197283810,11650,11650,11650,11650,0
|
|
20240415,174900,197283810,11650,11650,11650,11650,0
|
|
20240415,174800,197283810,11650,11650,11650,11650,0
|
|
20240415,174700,197283810,11650,11650,11650,11650,0
|
|
20240415,174600,197283810,11650,11650,11650,11650,0
|
|
20240415,174500,197283810,11650,11650,11650,11650,0
|
|
20240415,174400,197283810,11650,11650,11650,11650,0
|
|
20240415,174300,197283810,11650,11650,11650,11650,0
|
|
20240415,174200,197283810,11650,11650,11650,11650,0
|
|
20240415,174100,197283810,11650,11650,11650,11650,0
|
|
20240415,174000,197283810,11650,11650,11650,11650,0
|
|
20240415,173900,197283810,11650,11650,11650,11650,0
|
|
20240415,173800,197283810,11650,11650,11650,11650,0
|
|
20240415,173700,197283810,11650,11650,11650,11650,0
|
|
20240415,173600,197283810,11650,11650,11650,11650,0
|
|
20240415,173500,197283810,11650,11650,11650,11650,0
|
|
20240415,173400,197283810,11650,11650,11650,11650,0
|
|
20240415,173300,197283810,11650,11650,11650,11650,0
|
|
20240415,173200,197283810,11650,11650,11650,11650,0
|
|
20240415,173100,197283810,11650,11650,11650,11650,0
|
|
20240415,173000,197283810,11650,11650,11650,11650,0
|
|
20240415,172900,197283810,11650,11650,11650,11650,0
|
|
20240415,172800,197283810,11650,11650,11650,11650,0
|
|
20240415,172700,197283810,11650,11650,11650,11650,0
|
|
20240415,172600,197283810,11650,11650,11650,11650,0
|
|
20240415,172500,197283810,11650,11650,11650,11650,0
|
|
20240415,172400,197283810,11650,11650,11650,11650,0
|
|
20240415,172300,197283810,11650,11650,11650,11650,0
|
|
20240415,172200,197283810,11650,11650,11650,11650,1566
|
|
20240415,172100,197283810,11650,11650,11650,11650,0
|
|
20240415,172000,197283810,11650,11650,11650,11650,0
|
|
20240415,171900,197283810,11650,11650,11650,11650,0
|
|
20240415,171800,197283810,11650,11650,11650,11650,0
|
|
20240415,171700,197283810,11650,11650,11650,11650,0
|
|
20240415,171600,197283810,11650,11650,11650,11650,0
|
|
20240415,171500,197283810,11650,11650,11650,11650,0
|
|
20240415,171400,197283810,11650,11650,11650,11650,0
|
|
20240415,171300,197283810,11650,11650,11650,11650,0
|
|
20240415,171200,197283810,11650,11650,11650,11650,0
|
|
20240415,171100,197283810,11650,11650,11650,11650,0
|
|
20240415,171000,197283810,11650,11650,11650,11650,0
|
|
20240415,170900,197283810,11650,11650,11650,11650,0
|
|
20240415,170800,197283810,11650,11650,11650,11650,0
|
|
20240415,170700,197283810,11650,11650,11650,11650,0
|
|
20240415,170600,197283810,11650,11650,11650,11650,0
|
|
20240415,170500,197283810,11650,11650,11650,11650,0
|
|
20240415,170400,197283810,11650,11650,11650,11650,0
|
|
20240415,170300,197283810,11650,11650,11650,11650,0
|
|
20240415,170200,197283810,11650,11650,11650,11650,0
|
|
20240415,170100,197283810,11650,11650,11650,11650,0
|
|
20240415,170000,197283810,11650,11650,11650,11650,0
|
|
20240415,165900,197283810,11650,11650,11650,11650,0
|
|
20240415,165800,197283810,11650,11650,11650,11650,0
|
|
20240415,165700,197283810,11650,11650,11650,11650,0
|
|
20240415,165600,197283810,11650,11650,11650,11650,0
|
|
20240415,165500,197283810,11650,11650,11650,11650,0
|
|
20240415,165400,197283810,11650,11650,11650,11650,0
|
|
20240415,165300,197283810,11650,11650,11650,11650,0
|
|
20240415,165200,197283810,11650,11650,11650,11650,1566
|
|
20240415,165100,197283810,11650,11650,11650,11650,0
|
|
20240415,165000,197283810,11650,11650,11650,11650,0
|
|
20240415,164900,197283810,11650,11650,11650,11650,0
|
|
20240415,164800,197283810,11650,11650,11650,11650,0
|
|
20240415,164700,197283810,11650,11650,11650,11650,0
|
|
20240415,164600,197283810,11650,11650,11650,11650,0
|
|
20240415,164500,197283810,11650,11650,11650,11650,0
|
|
20240415,164400,197283810,11650,11650,11650,11650,0
|
|
20240415,164300,197283810,11650,11650,11650,11650,0
|
|
20240415,164200,197283810,11650,11650,11650,11650,0
|
|
20240415,164100,197283810,11650,11650,11650,11650,0
|
|
20240415,164000,197283810,11650,11650,11650,11650,0
|
|
20240415,163900,197283810,11650,11650,11650,11650,0
|
|
20240415,163800,197283810,11650,11650,11650,11650,0
|
|
20240415,163700,197283810,11650,11650,11650,11650,0
|
|
20240415,163600,197283810,11650,11650,11650,11650,0
|
|
20240415,163500,197283810,11650,11650,11650,11650,0
|
|
20240415,163400,197283810,11650,11650,11650,11650,0
|
|
20240415,163300,197283810,11650,11650,11650,11650,0
|
|
20240415,163200,197283810,11650,11650,11650,11650,0
|
|
20240415,163100,197283810,11650,11650,11650,11650,0
|
|
20240415,163000,197283810,11650,11650,11650,11650,0
|
|
20240415,162900,197283810,11650,11650,11650,11650,0
|
|
20240415,162800,197283810,11650,11650,11650,11650,0
|
|
20240415,162700,197283810,11650,11650,11650,11650,0
|
|
20240415,162600,197283810,11650,11650,11650,11650,0
|
|
20240415,162500,197283810,11650,11650,11650,11650,0
|
|
20240415,162400,197283810,11650,11650,11650,11650,0
|
|
20240415,162300,197283810,11650,11650,11650,11650,0
|
|
20240415,162200,197283810,11650,11650,11650,11650,1566
|
|
20240415,162100,197283810,11650,11650,11650,11650,0
|
|
20240415,162000,197283810,11650,11650,11650,11650,0
|
|
20240415,161900,197283810,11650,11650,11650,11650,0
|
|
20240415,161800,197283810,11650,11650,11650,11650,0
|
|
20240415,161700,197283810,11650,11650,11650,11650,0
|
|
20240415,161600,197283810,11650,11650,11650,11650,0
|
|
20240415,161500,197283810,11650,11650,11650,11650,0
|
|
20240415,161400,197283810,11650,11650,11650,11650,0
|
|
20240415,161300,197283810,11650,11650,11650,11650,0
|
|
20240415,161200,197283810,11650,11650,11650,11650,0
|
|
20240415,161100,197283810,11650,11650,11650,11650,0
|
|
20240415,161000,197283810,11650,11650,11650,11650,0
|
|
20240415,160900,197283810,11650,11650,11650,11650,0
|
|
20240415,160800,197283810,11650,11650,11650,11650,0
|
|
20240415,160700,197283810,11650,11650,11650,11650,0
|
|
20240415,160600,197283810,11650,11650,11650,11650,0
|
|
20240415,160500,197283810,11650,11650,11650,11650,0
|
|
20240415,160400,197283810,11650,11650,11650,11650,0
|
|
20240415,160300,197283810,11650,11650,11650,11650,0
|
|
20240415,160200,197283810,11650,11650,11650,11650,0
|
|
20240415,160100,197283810,11650,11650,11650,11650,0
|
|
20240415,160000,197283810,11650,11650,11650,11650,0
|
|
20240415,155900,197283810,11650,11650,11650,11650,0
|
|
20240415,155800,197283810,11650,11650,11650,11650,0
|
|
20240415,155700,197283810,11650,11650,11650,11650,0
|
|
20240415,155600,197283810,11650,11650,11650,11650,0
|
|
20240415,155500,197283810,11650,11650,11650,11650,0
|
|
20240415,155400,197283810,11650,11650,11650,11650,0
|
|
20240415,155300,197283810,11650,11650,11650,11650,0
|
|
20240415,155200,197283810,11650,11650,11650,11650,1566
|
|
20240415,155100,197283810,11650,11650,11650,11650,0
|
|
20240415,155000,197283810,11650,11650,11650,11650,0
|
|
20240415,154900,197283810,11650,11650,11650,11650,0
|
|
20240415,154800,197283810,11650,11650,11650,11650,0
|
|
20240415,154700,197283810,11650,11650,11650,11650,0
|
|
20240415,154600,197283810,11650,11650,11650,11650,0
|
|
20240415,154500,197283810,11650,11650,11650,11650,0
|
|
20240415,154400,197283810,11650,11650,11650,11650,0
|
|
20240415,154300,197283810,11650,11650,11650,11650,0
|
|
20240415,154200,197283810,11650,11650,11650,11650,0
|
|
20240415,154100,197283810,11650,11650,11650,11650,0
|
|
20240415,154000,197283810,11650,11650,11650,11650,0
|
|
20240415,153900,197283810,11650,11650,11650,11650,0
|
|
20240415,153800,197283810,11650,11650,11650,11650,0
|
|
20240415,153700,197283810,11650,11650,11650,11650,0
|
|
20240415,153600,197283810,11650,11650,11650,11650,0
|
|
20240415,153500,197283810,11650,11650,11650,11650,0
|
|
20240415,153400,197283810,11650,11650,11650,11650,0
|
|
20240415,153300,197283810,11650,11650,11650,11650,0
|
|
20240415,153200,197283810,11650,11650,11650,11650,0
|
|
20240415,153100,197283810,11650,11650,11650,11650,0
|
|
20240415,153000,197283810,11650,11650,11650,11650,1566
|
|
20240415,152900,179039910,11660,11660,11660,11660,0
|
|
20240415,152800,179039910,11660,11660,11660,11660,0
|
|
20240415,152700,179039910,11660,11660,11660,11660,0
|
|
20240415,152600,179039910,11660,11660,11660,11660,0
|
|
20240415,152500,179039910,11660,11660,11660,11660,0
|
|
20240415,152400,179039910,11660,11660,11660,11660,0
|
|
20240415,152300,179039910,11660,11660,11660,11660,0
|
|
20240415,152200,179039910,11660,11660,11660,11660,0
|
|
20240415,152100,179039910,11660,11660,11660,11660,0
|
|
20240415,152000,179039910,11660,11660,11660,11660,0
|
|
20240415,151900,179039910,11660,11660,11660,11660,1
|
|
20240415,151800,179028250,11750,11670,11750,11670,37
|
|
20240415,151700,178595340,11660,11660,11660,11660,0
|
|
20240415,151600,178595340,11660,11660,11660,11660,6
|
|
20240415,151500,178525380,11670,11670,11670,11670,120
|
|
20240415,151400,177124980,11660,11660,11660,11660,0
|
|
20240415,151300,177124980,11660,11660,11660,11660,10
|
|
20240415,151200,177008380,11660,11660,11660,11660,23
|
|
20240415,151100,176740200,11660,11660,11660,11660,10
|
|
20240415,151000,176623600,11660,11660,11660,11660,0
|
|
20240415,150900,176623600,11660,11660,11660,11660,1
|
|
20240415,150800,176611940,11670,11640,11670,11640,82
|
|
20240415,150700,175657410,11690,11660,11690,11660,170
|
|
20240415,150600,173670770,11640,11640,11640,11640,300
|
|
20240415,150500,170178770,11640,11650,11650,11640,206
|
|
20240415,150400,167780490,11650,11650,11650,11650,120
|
|
20240415,150300,166382490,11650,11650,11650,11650,85
|
|
20240415,150200,165392240,11650,11650,11650,11650,38
|
|
20240415,150100,164949540,11650,11660,11660,11650,664
|
|
20240415,150000,157212030,11670,11670,11670,11670,0
|
|
20240415,145900,157212030,11670,11670,11670,11670,10
|
|
20240415,145800,157095330,11660,11670,11670,11660,817
|
|
20240415,145700,147567060,11670,11670,11670,11670,0
|
|
20240415,145600,147567060,11670,11670,11670,11670,0
|
|
20240415,145500,147567060,11670,11670,11670,11670,0
|
|
20240415,145400,147567060,11670,11670,11670,11670,0
|
|
20240415,145300,147567060,11670,11670,11670,11670,36
|
|
20240415,145200,147146940,11680,11680,11680,11680,28
|
|
20240415,145100,146819900,11670,11670,11670,11670,9
|
|
20240415,145000,146714870,11680,11680,11680,11680,137
|
|
20240415,144900,145114710,11680,11680,11680,11680,6
|
|
20240415,144800,145044630,11680,11670,11680,11670,7
|
|
20240415,144700,144962920,11680,11680,11680,11680,2
|
|
20240415,144600,144939560,11680,11680,11680,11680,1
|
|
20240415,144500,144927880,11680,11680,11680,11680,68
|
|
20240415,144400,144133640,11660,11660,11660,11660,0
|
|
20240415,144300,144133640,11660,11660,11660,11660,0
|
|
20240415,144200,144133640,11660,11660,11660,11660,0
|
|
20240415,144100,144133640,11660,11660,11660,11660,28
|
|
20240415,144000,143807160,11680,11680,11680,11680,7
|
|
20240415,143900,143725400,11660,11670,11670,11660,2
|
|
20240415,143800,143702070,11670,11670,11670,11670,0
|
|
20240415,143700,143702070,11670,11670,11670,11670,5
|
|
20240415,143600,143643720,11660,11660,11660,11660,0
|
|
20240415,143500,143643720,11660,11660,11660,11660,0
|
|
20240415,143400,143643720,11660,11660,11660,11660,0
|
|
20240415,143300,143643720,11660,11660,11660,11660,0
|
|
20240415,143200,143643720,11660,11660,11660,11660,0
|
|
20240415,143100,143643720,11660,11660,11660,11660,0
|
|
20240415,143000,143643720,11660,11660,11660,11660,0
|
|
20240415,142900,143643720,11660,11660,11660,11660,0
|
|
20240415,142800,143643720,11660,11660,11660,11660,0
|
|
20240415,142700,143643720,11660,11660,11660,11660,0
|
|
20240415,142600,143643720,11660,11660,11660,11660,0
|
|
20240415,142500,143643720,11660,11660,11660,11660,0
|
|
20240415,142400,143643720,11660,11660,11660,11660,0
|
|
20240415,142300,143643720,11660,11660,11660,11660,103
|
|
20240415,142200,142442740,11680,11680,11680,11680,0
|
|
20240415,142100,142442740,11680,11680,11680,11680,0
|
|
20240415,142000,142442740,11680,11680,11680,11680,0
|
|
20240415,141900,142442740,11680,11680,11680,11680,4
|
|
20240415,141800,142396020,11660,11660,11660,11660,0
|
|
20240415,141700,142396020,11660,11660,11660,11660,0
|
|
20240415,141600,142396020,11660,11660,11660,11660,5
|
|
20240415,141500,142337720,11660,11660,11660,11660,0
|
|
20240415,141400,142337720,11660,11660,11660,11660,90
|
|
20240415,141300,141288320,11660,11660,11660,11660,0
|
|
20240415,141200,141288320,11660,11660,11660,11660,0
|
|
20240415,141100,141288320,11660,11660,11660,11660,0
|
|
20240415,141000,141288320,11660,11660,11660,11660,20
|
|
20240415,140900,141055120,11680,11680,11680,11680,1
|
|
20240415,140800,141043440,11680,11680,11680,11680,79
|
|
20240415,140700,140120720,11680,11680,11680,11680,5
|
|
20240415,140600,140062320,11670,11670,11670,11670,0
|
|
20240415,140500,140062320,11670,11670,11670,11670,0
|
|
20240415,140400,140062320,11670,11670,11670,11670,0
|
|
20240415,140300,140062320,11670,11670,11670,11670,0
|
|
20240415,140200,140062320,11670,11670,11670,11670,82
|
|
20240415,140100,139105380,11670,11670,11670,11670,0
|
|
20240415,140000,139105380,11670,11670,11670,11670,29
|
|
20240415,135900,138766950,11670,11670,11670,11670,74
|
|
20240415,135800,137903370,11650,11650,11650,11650,0
|
|
20240415,135700,137903370,11650,11650,11650,11650,9
|
|
20240415,135600,137798520,11640,11640,11640,11640,0
|
|
20240415,135500,137798520,11640,11650,11650,11640,701
|
|
20240415,135400,129634030,11630,11630,11630,11630,0
|
|
20240415,135300,129634030,11630,11650,11650,11630,1000
|
|
20240415,135200,117998250,11650,11650,11650,11650,69
|
|
20240415,135100,117194400,11670,11670,11670,11670,41
|
|
20240415,135000,116715930,11670,11670,11670,11670,0
|
|
20240415,134900,116715930,11670,11670,11670,11670,1
|
|
20240415,134800,116704260,11670,11670,11670,11670,0
|
|
20240415,134700,116704260,11670,11670,11670,11670,0
|
|
20240415,134600,116704260,11670,11670,11670,11670,9
|
|
20240415,134500,116599230,11670,11670,11670,11670,0
|
|
20240415,134400,116599230,11670,11670,11670,11670,0
|
|
20240415,134300,116599230,11670,11670,11670,11670,0
|
|
20240415,134200,116599230,11670,11670,11670,11670,90
|
|
20240415,134100,115548930,11660,11660,11660,11660,0
|
|
20240415,134000,115548930,11660,11660,11660,11660,0
|
|
20240415,133900,115548930,11660,11660,11660,11660,0
|
|
20240415,133800,115548930,11660,11660,11660,11660,0
|
|
20240415,133700,115548930,11660,11660,11660,11660,0
|
|
20240415,133600,115548930,11660,11660,11660,11660,0
|
|
20240415,133500,115548930,11660,11660,11660,11660,0
|
|
20240415,133400,115548930,11660,11660,11660,11660,0
|
|
20240415,133300,115548930,11660,11660,11660,11660,0
|
|
20240415,133200,115548930,11660,11660,11660,11660,0
|
|
20240415,133100,115548930,11660,11660,11660,11660,0
|
|
20240415,133000,115548930,11660,11660,11660,11660,0
|
|
20240415,132900,115548930,11660,11660,11660,11660,98
|
|
20240415,132800,114406250,11650,11650,11650,11650,1
|
|
20240415,132700,114394600,11660,11660,11660,11660,0
|
|
20240415,132600,114394600,11660,11660,11660,11660,1
|
|
20240415,132500,114382940,11660,11670,11670,11650,1045
|
|
20240415,132400,102204780,11670,11670,11670,11670,0
|
|
20240415,132300,102204780,11670,11670,11670,11670,0
|
|
20240415,132200,102204780,11670,11670,11670,11670,9
|
|
20240415,132100,102099750,11660,11660,11660,11660,0
|
|
20240415,132000,102099750,11660,11660,11660,11660,0
|
|
20240415,131900,102099750,11660,11660,11660,11660,0
|
|
20240415,131800,102099750,11660,11660,11660,11660,0
|
|
20240415,131700,102099750,11660,11660,11660,11660,0
|
|
20240415,131600,102099750,11660,11660,11660,11660,0
|
|
20240415,131500,102099750,11660,11660,11660,11660,0
|
|
20240415,131400,102099750,11660,11660,11660,11660,0
|
|
20240415,131300,102099750,11660,11660,11660,11660,0
|
|
20240415,131200,102099750,11660,11660,11660,11660,0
|
|
20240415,131100,102099750,11660,11660,11660,11660,0
|
|
20240415,131000,102099750,11660,11660,11660,11660,0
|
|
20240415,130900,102099750,11660,11660,11660,11660,0
|
|
20240415,130800,102099750,11660,11660,11660,11660,0
|
|
20240415,130700,102099750,11660,11660,11660,11660,0
|
|
20240415,130600,102099750,11660,11660,11660,11660,0
|
|
20240415,130500,102099750,11660,11660,11660,11660,0
|
|
20240415,130400,102099750,11660,11660,11660,11660,0
|
|
20240415,130300,102099750,11660,11660,11660,11660,0
|
|
20240415,130200,102099750,11660,11660,11660,11660,10
|
|
20240415,130100,101983150,11710,11710,11710,11710,0
|
|
20240415,130000,101983150,11710,11710,11710,11710,0
|
|
20240415,125900,101983150,11710,11710,11710,11710,0
|
|
20240415,125800,101983150,11710,11710,11710,11710,0
|
|
20240415,125700,101983150,11710,11710,11710,11710,0
|
|
20240415,125600,101983150,11710,11710,11710,11710,0
|
|
20240415,125500,101983150,11710,11710,11710,11710,0
|
|
20240415,125400,101983150,11710,11710,11710,11710,0
|
|
20240415,125300,101983150,11710,11710,11710,11710,1
|
|
20240415,125200,101971440,11660,11660,11660,11660,0
|
|
20240415,125100,101971440,11660,11660,11660,11660,0
|
|
20240415,125000,101971440,11660,11660,11660,11660,0
|
|
20240415,124900,101971440,11660,11660,11660,11660,8
|
|
20240415,124800,101878160,11660,11660,11660,11660,0
|
|
20240415,124700,101878160,11660,11660,11660,11660,0
|
|
20240415,124600,101878160,11660,11660,11660,11660,0
|
|
20240415,124500,101878160,11660,11660,11660,11660,0
|
|
20240415,124400,101878160,11660,11660,11660,11660,0
|
|
20240415,124300,101878160,11660,11660,11660,11660,42
|
|
20240415,124200,101388440,11660,11660,11660,11660,0
|
|
20240415,124100,101388440,11660,11660,11660,11660,0
|
|
20240415,124000,101388440,11660,11660,11660,11660,0
|
|
20240415,123900,101388440,11660,11660,11660,11660,30
|
|
20240415,123800,101038640,11710,11710,11710,11710,0
|
|
20240415,123700,101038640,11710,11710,11710,11710,0
|
|
20240415,123600,101038640,11710,11710,11710,11710,1
|
|
20240415,123500,101026930,11710,11710,11710,11710,15
|
|
20240415,123400,100851280,11710,11710,11710,11710,0
|
|
20240415,123300,100851280,11710,11710,11710,11710,0
|
|
20240415,123200,100851280,11710,11710,11710,11710,1
|
|
20240415,123100,100839570,11660,11660,11660,11660,0
|
|
20240415,123000,100839570,11660,11660,11660,11660,0
|
|
20240415,122900,100839570,11660,11660,11660,11660,0
|
|
20240415,122800,100839570,11660,11660,11660,11660,0
|
|
20240415,122700,100839570,11660,11660,11660,11660,0
|
|
20240415,122600,100839570,11660,11660,11660,11660,0
|
|
20240415,122500,100839570,11660,11660,11660,11660,0
|
|
20240415,122400,100839570,11660,11660,11660,11660,14
|
|
20240415,122300,100676330,11660,11660,11660,11660,0
|
|
20240415,122200,100676330,11660,11660,11660,11660,0
|
|
20240415,122100,100676330,11660,11660,11660,11660,0
|
|
20240415,122000,100676330,11660,11660,11660,11660,0
|
|
20240415,121900,100676330,11660,11660,11660,11660,0
|
|
20240415,121800,100676330,11660,11660,11660,11660,0
|
|
20240415,121700,100676330,11660,11660,11660,11660,0
|
|
20240415,121600,100676330,11660,11660,11660,11660,0
|
|
20240415,121500,100676330,11660,11660,11660,11660,0
|
|
20240415,121400,100676330,11660,11660,11660,11660,7
|
|
20240415,121300,100594710,11660,11660,11660,11660,0
|
|
20240415,121200,100594710,11660,11660,11660,11660,0
|
|
20240415,121100,100594710,11660,11660,11660,11660,0
|
|
20240415,121000,100594710,11660,11660,11660,11660,56
|
|
20240415,120900,99941750,11670,11680,11680,11670,7
|
|
20240415,120800,99860050,11680,11680,11680,11680,1
|
|
20240415,120700,99848370,11680,11680,11680,11680,0
|
|
20240415,120600,99848370,11680,11680,11680,11680,19
|
|
20240415,120500,99626450,11690,11690,11690,11690,0
|
|
20240415,120400,99626450,11690,11690,11690,11690,0
|
|
20240415,120300,99626450,11690,11690,11690,11690,0
|
|
20240415,120200,99626450,11690,11690,11690,11690,0
|
|
20240415,120100,99626450,11690,11690,11690,11690,0
|
|
20240415,120000,99626450,11690,11690,11690,11690,0
|
|
20240415,115900,99626450,11690,11690,11690,11690,0
|
|
20240415,115800,99626450,11690,11690,11690,11690,0
|
|
20240415,115700,99626450,11690,11690,11690,11690,0
|
|
20240415,115600,99626450,11690,11690,11690,11690,0
|
|
20240415,115500,99626450,11690,11690,11690,11690,2
|
|
20240415,115400,99603070,11710,11710,11710,11710,0
|
|
20240415,115300,99603070,11710,11710,11710,11710,0
|
|
20240415,115200,99603070,11710,11710,11710,11710,0
|
|
20240415,115100,99603070,11710,11710,11710,11710,0
|
|
20240415,115000,99603070,11710,11710,11710,11710,0
|
|
20240415,114900,99603070,11710,11710,11710,11710,0
|
|
20240415,114800,99603070,11710,11710,11710,11710,0
|
|
20240415,114700,99603070,11710,11710,11710,11710,0
|
|
20240415,114600,99603070,11710,11710,11710,11710,0
|
|
20240415,114500,99603070,11710,11710,11710,11710,1
|
|
20240415,114400,99591360,11710,11710,11710,11710,0
|
|
20240415,114300,99591360,11710,11710,11710,11710,68
|
|
20240415,114200,98795080,11670,11670,11670,11670,0
|
|
20240415,114100,98795080,11670,11670,11670,11670,0
|
|
20240415,114000,98795080,11670,11670,11670,11670,0
|
|
20240415,113900,98795080,11670,11670,11670,11670,4
|
|
20240415,113800,98748400,11660,11660,11660,11660,8
|
|
20240415,113700,98655120,11660,11660,11660,11660,0
|
|
20240415,113600,98655120,11660,11660,11660,11660,0
|
|
20240415,113500,98655120,11660,11660,11660,11660,0
|
|
20240415,113400,98655120,11660,11660,11660,11660,0
|
|
20240415,113300,98655120,11660,11660,11660,11660,0
|
|
20240415,113200,98655120,11660,11660,11660,11660,0
|
|
20240415,113100,98655120,11660,11660,11660,11660,0
|
|
20240415,113000,98655120,11660,11660,11660,11660,0
|
|
20240415,112900,98655120,11660,11670,11670,11660,12
|
|
20240415,112800,98515180,11660,11660,11660,11660,0
|
|
20240415,112700,98515180,11660,11660,11660,11660,0
|
|
20240415,112600,98515180,11660,11660,11660,11660,0
|
|
20240415,112500,98515180,11660,11660,11660,11660,0
|
|
20240415,112400,98515180,11660,11660,11660,11660,0
|
|
20240415,112300,98515180,11660,11660,11660,11660,31
|
|
20240415,112200,98153720,11660,11660,11660,11660,4
|
|
20240415,112100,98107080,11630,11630,11630,11630,0
|
|
20240415,112000,98107080,11630,11630,11630,11630,0
|
|
20240415,111900,98107080,11630,11670,11670,11630,100
|
|
20240415,111800,96942620,11660,11660,11660,11660,0
|
|
20240415,111700,96942620,11660,11660,11660,11660,0
|
|
20240415,111600,96942620,11660,11660,11660,11660,0
|
|
20240415,111500,96942620,11660,11660,11660,11660,0
|
|
20240415,111400,96942620,11660,11660,11660,11660,1
|
|
20240415,111300,96930960,11660,11660,11660,11660,0
|
|
20240415,111200,96930960,11660,11660,11660,11660,0
|
|
20240415,111100,96930960,11660,11660,11660,11660,0
|
|
20240415,111000,96930960,11660,11680,11710,11640,102
|
|
20240415,110900,95743120,11710,11710,11710,11710,1
|
|
20240415,110800,95731410,11710,11710,11710,11710,0
|
|
20240415,110700,95731410,11710,11710,11710,11710,1
|
|
20240415,110600,95719700,11700,11700,11700,11700,0
|
|
20240415,110500,95719700,11700,11700,11700,11700,500
|
|
20240415,110400,89869700,11650,11650,11650,11650,0
|
|
20240415,110300,89869700,11650,11650,11650,11650,0
|
|
20240415,110200,89869700,11650,11650,11650,11650,0
|
|
20240415,110100,89869700,11650,11650,11650,11650,0
|
|
20240415,110000,89869700,11650,11650,11650,11650,1
|
|
20240415,105900,89858050,11670,11670,11670,11670,69
|
|
20240415,105800,89052820,11670,11670,11670,11670,0
|
|
20240415,105700,89052820,11670,11670,11670,11670,232
|
|
20240415,105600,86345380,11670,11670,11670,11670,200
|
|
20240415,105500,84011380,11670,11670,11670,11670,0
|
|
20240415,105400,84011380,11670,11670,11670,11670,0
|
|
20240415,105300,84011380,11670,11670,11670,11670,0
|
|
20240415,105200,84011380,11670,11670,11670,11670,0
|
|
20240415,105100,84011380,11670,11670,11670,11670,0
|
|
20240415,105000,84011380,11670,11670,11670,11670,1
|
|
20240415,104900,83999710,11670,11670,11670,11670,0
|
|
20240415,104800,83999710,11670,11670,11670,11670,2
|
|
20240415,104700,83976370,11670,11670,11670,11670,0
|
|
20240415,104600,83976370,11670,11670,11670,11670,0
|
|
20240415,104500,83976370,11670,11670,11670,11670,0
|
|
20240415,104400,83976370,11670,11670,11670,11670,1
|
|
20240415,104300,83964700,11640,11660,11660,11640,5
|
|
20240415,104200,83906440,11660,11660,11660,11660,47
|
|
20240415,104100,83358420,11640,11640,11640,11640,0
|
|
20240415,104000,83358420,11640,11640,11640,11640,0
|
|
20240415,103900,83358420,11640,11640,11640,11640,2
|
|
20240415,103800,83335140,11660,11660,11660,11660,1
|
|
20240415,103700,83323480,11640,11640,11640,11640,0
|
|
20240415,103600,83323480,11640,11640,11640,11640,159
|
|
20240415,103500,81472720,11640,11660,11660,11640,58
|
|
20240415,103400,80797400,11660,11660,11660,11660,0
|
|
20240415,103300,80797400,11660,11660,11660,11660,0
|
|
20240415,103200,80797400,11660,11660,11660,11660,0
|
|
20240415,103100,80797400,11660,11660,11660,11660,5
|
|
20240415,103000,80739100,11630,11630,11630,11630,1
|
|
20240415,102900,80727470,11610,11620,11620,11610,100
|
|
20240415,102800,79566450,11610,11660,11660,11610,1601
|
|
20240415,102700,60947880,11670,11690,11690,11670,32
|
|
20240415,102600,60574420,11680,11680,11680,11680,70
|
|
20240415,102500,59756820,11680,11680,11680,11680,0
|
|
20240415,102400,59756820,11680,11680,11680,11680,31
|
|
20240415,102300,59394740,11670,11670,11670,11670,4
|
|
20240415,102200,59348060,11670,11670,11670,11670,0
|
|
20240415,102100,59348060,11670,11670,11670,11670,0
|
|
20240415,102000,59348060,11670,11670,11670,11670,0
|
|
20240415,101900,59348060,11670,11670,11670,11670,30
|
|
20240415,101800,58997960,11680,11680,11680,11680,0
|
|
20240415,101700,58997960,11680,11690,11690,11680,181
|
|
20240415,101600,56883140,11690,11720,11720,11690,718
|
|
20240415,101500,48478590,11720,11720,11720,11720,6
|
|
20240415,101400,48408270,11720,11720,11720,11720,0
|
|
20240415,101300,48408270,11720,11720,11720,11720,12
|
|
20240415,101200,48267630,11720,11720,11720,11720,5
|
|
20240415,101100,48209030,11720,11720,11720,11720,5
|
|
20240415,101000,48150430,11710,11710,11710,11710,0
|
|
20240415,100900,48150430,11710,11710,11710,11710,168
|
|
20240415,100800,46183150,11710,11710,11710,11710,1
|
|
20240415,100700,46171440,11730,11730,11730,11730,1
|
|
20240415,100600,46159710,11710,11710,11710,11710,174
|
|
20240415,100500,44122170,11710,11730,11730,11710,13
|
|
20240415,100400,43969770,11730,11730,11730,11730,0
|
|
20240415,100300,43969770,11730,11730,11730,11730,0
|
|
20240415,100200,43969770,11730,11730,11730,11730,1
|
|
20240415,100100,43958040,11700,11700,11700,11700,11
|
|
20240415,100000,43829340,11750,11750,11750,11750,0
|
|
20240415,095900,43829340,11750,11750,11750,11750,0
|
|
20240415,095800,43829340,11750,11750,11750,11750,1
|
|
20240415,095700,43817590,11750,11730,11750,11730,7
|
|
20240415,095600,43735460,11740,11740,11740,11740,5
|
|
20240415,095500,43676760,11740,11750,11750,11740,2
|
|
20240415,095400,43653270,11750,11750,11750,11750,47
|
|
20240415,095300,43101020,11700,11700,11700,11700,0
|
|
20240415,095200,43101020,11700,11700,11700,11700,0
|
|
20240415,095100,43101020,11700,11700,11700,11700,0
|
|
20240415,095000,43101020,11700,11700,11700,11700,109
|
|
20240415,094900,41825720,11700,11700,11700,11700,7
|
|
20240415,094800,41743820,11700,11700,11700,11700,3
|
|
20240415,094700,41708720,11700,11700,11700,11700,10
|
|
20240415,094600,41591720,11700,11700,11700,11700,1
|
|
20240415,094500,41580020,11700,11700,11700,11700,1
|
|
20240415,094400,41568320,11650,11650,11650,11650,1
|
|
20240415,094300,41556670,11700,11700,11700,11700,1
|
|
20240415,094200,41544970,11700,11700,11700,11700,13
|
|
20240415,094100,41392870,11700,11700,11700,11700,11
|
|
20240415,094000,41264170,11700,11700,11700,11700,0
|
|
20240415,093900,41264170,11700,11690,11700,11690,18
|
|
20240415,093800,41053740,11690,11690,11690,11690,0
|
|
20240415,093700,41053740,11690,11690,11690,11690,0
|
|
20240415,093600,41053740,11690,11690,11690,11690,0
|
|
20240415,093500,41053740,11690,11690,11690,11690,4
|
|
20240415,093400,41006980,11690,11690,11690,11690,0
|
|
20240415,093300,41006980,11690,11690,11690,11690,0
|
|
20240415,093200,41006980,11690,11700,11700,11690,27
|
|
20240415,093100,40691300,11700,11700,11700,11700,0
|
|
20240415,093000,40691300,11700,11700,11700,11700,6
|
|
20240415,092900,40621100,11690,11690,11690,11690,0
|
|
20240415,092800,40621100,11690,11690,11690,11690,0
|
|
20240415,092700,40621100,11690,11690,11690,11690,0
|
|
20240415,092600,40621100,11690,11690,11690,11690,0
|
|
20240415,092500,40621100,11690,11650,11690,11640,302
|
|
20240415,092400,37104700,11690,11690,11690,11690,4
|
|
20240415,092300,37057940,11640,11670,11670,11640,286
|
|
20240415,092200,33724420,11690,11690,11690,11690,0
|
|
20240415,092100,33724420,11690,11690,11690,11690,1
|
|
20240415,092000,33712730,11690,11690,11690,11690,0
|
|
20240415,091900,33712730,11690,11690,11690,11690,43
|
|
20240415,091800,33210060,11690,11670,11690,11670,227
|
|
20240415,091700,30558010,11670,11710,11710,11670,191
|
|
20240415,091600,28323400,11710,11710,11710,11710,0
|
|
20240415,091500,28323400,11710,11710,11710,11710,0
|
|
20240415,091400,28323400,11710,11710,11710,11710,2
|
|
20240415,091300,28299980,11710,11710,11710,11700,54
|
|
20240415,091200,27667920,11730,11730,11730,11730,3
|
|
20240415,091100,27632730,11800,11800,11800,11800,0
|
|
20240415,091000,27632730,11800,11800,11800,11800,1
|
|
20240415,090900,27620930,11810,11800,11810,11800,90
|
|
20240415,090800,26558920,11710,11710,11710,11710,4
|
|
20240415,090700,26512080,11710,11680,11710,11680,109
|
|
20240415,090600,25238510,11630,11700,11700,11600,207
|
|
20240415,090500,22827660,11700,11700,11700,11700,0
|
|
20240415,090400,22827660,11700,11740,11740,11700,124
|
|
20240415,090300,21372800,11740,11760,11760,11740,973
|
|
20240415,090200,9944740,11820,11760,11820,11760,111
|
|
20240415,090100,8639310,11890,11890,11890,11890,0
|
|
20240415,090000,8639310,11890,11770,11890,11770,734
|