687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,202400,331293520,11870,11870,11870,11870,453
|
|
20240419,202300,331293520,11870,11870,11870,11870,0
|
|
20240419,202200,331293520,11870,11870,11870,11870,0
|
|
20240419,202100,331293520,11870,11870,11870,11870,0
|
|
20240419,202000,331293520,11870,11870,11870,11870,0
|
|
20240419,201900,331293520,11870,11870,11870,11870,0
|
|
20240419,201800,331293520,11870,11870,11870,11870,0
|
|
20240419,201700,331293520,11870,11870,11870,11870,0
|
|
20240419,201600,331293520,11870,11870,11870,11870,0
|
|
20240419,201500,331293520,11870,11870,11870,11870,0
|
|
20240419,201400,331293520,11870,11870,11870,11870,0
|
|
20240419,201300,331293520,11870,11870,11870,11870,0
|
|
20240419,201200,331293520,11870,11870,11870,11870,0
|
|
20240419,201100,331293520,11870,11870,11870,11870,0
|
|
20240419,201000,331293520,11870,11870,11870,11870,0
|
|
20240419,200900,331293520,11870,11870,11870,11870,0
|
|
20240419,200800,331293520,11870,11870,11870,11870,0
|
|
20240419,200700,331293520,11870,11870,11870,11870,0
|
|
20240419,200600,331293520,11870,11870,11870,11870,0
|
|
20240419,200500,331293520,11870,11870,11870,11870,0
|
|
20240419,200400,331293520,11870,11870,11870,11870,0
|
|
20240419,200300,331293520,11870,11870,11870,11870,0
|
|
20240419,200200,331293520,11870,11870,11870,11870,0
|
|
20240419,200100,331293520,11870,11870,11870,11870,0
|
|
20240419,200000,331293520,11870,11870,11870,11870,0
|
|
20240419,195900,331293520,11870,11870,11870,11870,0
|
|
20240419,195800,331293520,11870,11870,11870,11870,0
|
|
20240419,195700,331293520,11870,11870,11870,11870,0
|
|
20240419,195600,331293520,11870,11870,11870,11870,0
|
|
20240419,195500,331293520,11870,11870,11870,11870,0
|
|
20240419,195400,331293520,11870,11870,11870,11870,453
|
|
20240419,195300,331293520,11870,11870,11870,11870,0
|
|
20240419,195200,331293520,11870,11870,11870,11870,0
|
|
20240419,195100,331293520,11870,11870,11870,11870,0
|
|
20240419,195000,331293520,11870,11870,11870,11870,0
|
|
20240419,194900,331293520,11870,11870,11870,11870,0
|
|
20240419,194800,331293520,11870,11870,11870,11870,0
|
|
20240419,194700,331293520,11870,11870,11870,11870,0
|
|
20240419,194600,331293520,11870,11870,11870,11870,0
|
|
20240419,194500,331293520,11870,11870,11870,11870,0
|
|
20240419,194400,331293520,11870,11870,11870,11870,0
|
|
20240419,194300,331293520,11870,11870,11870,11870,0
|
|
20240419,194200,331293520,11870,11870,11870,11870,0
|
|
20240419,194100,331293520,11870,11870,11870,11870,0
|
|
20240419,194000,331293520,11870,11870,11870,11870,0
|
|
20240419,193900,331293520,11870,11870,11870,11870,0
|
|
20240419,193800,331293520,11870,11870,11870,11870,0
|
|
20240419,193700,331293520,11870,11870,11870,11870,0
|
|
20240419,193600,331293520,11870,11870,11870,11870,0
|
|
20240419,193500,331293520,11870,11870,11870,11870,0
|
|
20240419,193400,331293520,11870,11870,11870,11870,0
|
|
20240419,193300,331293520,11870,11870,11870,11870,0
|
|
20240419,193200,331293520,11870,11870,11870,11870,0
|
|
20240419,193100,331293520,11870,11870,11870,11870,0
|
|
20240419,193000,331293520,11870,11870,11870,11870,0
|
|
20240419,192900,331293520,11870,11870,11870,11870,0
|
|
20240419,192800,331293520,11870,11870,11870,11870,0
|
|
20240419,192700,331293520,11870,11870,11870,11870,0
|
|
20240419,192600,331293520,11870,11870,11870,11870,0
|
|
20240419,192500,331293520,11870,11870,11870,11870,0
|
|
20240419,192400,331293520,11870,11870,11870,11870,453
|
|
20240419,192300,331293520,11870,11870,11870,11870,0
|
|
20240419,192200,331293520,11870,11870,11870,11870,0
|
|
20240419,192100,331293520,11870,11870,11870,11870,0
|
|
20240419,192000,331293520,11870,11870,11870,11870,0
|
|
20240419,191900,331293520,11870,11870,11870,11870,0
|
|
20240419,191800,331293520,11870,11870,11870,11870,0
|
|
20240419,191700,331293520,11870,11870,11870,11870,0
|
|
20240419,191600,331293520,11870,11870,11870,11870,0
|
|
20240419,191500,331293520,11870,11870,11870,11870,0
|
|
20240419,191400,331293520,11870,11870,11870,11870,0
|
|
20240419,191300,331293520,11870,11870,11870,11870,0
|
|
20240419,191200,331293520,11870,11870,11870,11870,0
|
|
20240419,191100,331293520,11870,11870,11870,11870,0
|
|
20240419,191000,331293520,11870,11870,11870,11870,0
|
|
20240419,190900,331293520,11870,11870,11870,11870,0
|
|
20240419,190800,331293520,11870,11870,11870,11870,0
|
|
20240419,190700,331293520,11870,11870,11870,11870,0
|
|
20240419,190600,331293520,11870,11870,11870,11870,0
|
|
20240419,190500,331293520,11870,11870,11870,11870,0
|
|
20240419,190400,331293520,11870,11870,11870,11870,0
|
|
20240419,190300,331293520,11870,11870,11870,11870,0
|
|
20240419,190200,331293520,11870,11870,11870,11870,0
|
|
20240419,190100,331293520,11870,11870,11870,11870,0
|
|
20240419,190000,331293520,11870,11870,11870,11870,0
|
|
20240419,185900,331293520,11870,11870,11870,11870,0
|
|
20240419,185800,331293520,11870,11870,11870,11870,0
|
|
20240419,185700,331293520,11870,11870,11870,11870,0
|
|
20240419,185600,331293520,11870,11870,11870,11870,0
|
|
20240419,185500,331293520,11870,11870,11870,11870,0
|
|
20240419,185400,331293520,11870,11870,11870,11870,453
|
|
20240419,185300,331293520,11870,11870,11870,11870,0
|
|
20240419,185200,331293520,11870,11870,11870,11870,0
|
|
20240419,185100,331293520,11870,11870,11870,11870,0
|
|
20240419,185000,331293520,11870,11870,11870,11870,0
|
|
20240419,184900,331293520,11870,11870,11870,11870,0
|
|
20240419,184800,331293520,11870,11870,11870,11870,0
|
|
20240419,184700,331293520,11870,11870,11870,11870,0
|
|
20240419,184600,331293520,11870,11870,11870,11870,0
|
|
20240419,184500,331293520,11870,11870,11870,11870,0
|
|
20240419,184400,331293520,11870,11870,11870,11870,0
|
|
20240419,184300,331293520,11870,11870,11870,11870,0
|
|
20240419,184200,331293520,11870,11870,11870,11870,0
|
|
20240419,184100,331293520,11870,11870,11870,11870,0
|
|
20240419,184000,331293520,11870,11870,11870,11870,0
|
|
20240419,183900,331293520,11870,11870,11870,11870,0
|
|
20240419,183800,331293520,11870,11870,11870,11870,0
|
|
20240419,183700,331293520,11870,11870,11870,11870,0
|
|
20240419,183600,331293520,11870,11870,11870,11870,0
|
|
20240419,183500,331293520,11870,11870,11870,11870,0
|
|
20240419,183400,331293520,11870,11870,11870,11870,0
|
|
20240419,183300,331293520,11870,11870,11870,11870,0
|
|
20240419,183200,331293520,11870,11870,11870,11870,0
|
|
20240419,183100,331293520,11870,11870,11870,11870,0
|
|
20240419,183000,331293520,11870,11870,11870,11870,0
|
|
20240419,182900,331293520,11870,11870,11870,11870,0
|
|
20240419,182800,331293520,11870,11870,11870,11870,0
|
|
20240419,182700,331293520,11870,11870,11870,11870,0
|
|
20240419,182600,331293520,11870,11870,11870,11870,0
|
|
20240419,182500,331293520,11870,11870,11870,11870,0
|
|
20240419,182400,331293520,11870,11870,11870,11870,453
|
|
20240419,182300,331293520,11870,11870,11870,11870,0
|
|
20240419,182200,331293520,11870,11870,11870,11870,0
|
|
20240419,182100,331293520,11870,11870,11870,11870,0
|
|
20240419,182000,331293520,11870,11870,11870,11870,0
|
|
20240419,181900,331293520,11870,11870,11870,11870,0
|
|
20240419,181800,331293520,11870,11870,11870,11870,0
|
|
20240419,181700,331293520,11870,11870,11870,11870,0
|
|
20240419,181600,331293520,11870,11870,11870,11870,0
|
|
20240419,181500,331293520,11870,11870,11870,11870,0
|
|
20240419,181400,331293520,11870,11870,11870,11870,0
|
|
20240419,181300,331293520,11870,11870,11870,11870,0
|
|
20240419,181200,331293520,11870,11870,11870,11870,0
|
|
20240419,181100,331293520,11870,11870,11870,11870,0
|
|
20240419,181000,331293520,11870,11870,11870,11870,0
|
|
20240419,180900,331293520,11870,11870,11870,11870,0
|
|
20240419,180800,331293520,11870,11870,11870,11870,0
|
|
20240419,180700,331293520,11870,11870,11870,11870,0
|
|
20240419,180600,331293520,11870,11870,11870,11870,0
|
|
20240419,180500,331293520,11870,11870,11870,11870,0
|
|
20240419,180400,331293520,11870,11870,11870,11870,0
|
|
20240419,180300,331293520,11870,11870,11870,11870,0
|
|
20240419,180200,331293520,11870,11870,11870,11870,0
|
|
20240419,180100,331293520,11870,11870,11870,11870,0
|
|
20240419,180000,331293520,11870,11870,11870,11870,0
|
|
20240419,175900,331293520,11870,11870,11870,11870,0
|
|
20240419,175800,331293520,11870,11870,11870,11870,0
|
|
20240419,175700,331293520,11870,11870,11870,11870,0
|
|
20240419,175600,331293520,11870,11870,11870,11870,0
|
|
20240419,175500,331293520,11870,11870,11870,11870,0
|
|
20240419,175400,331293520,11870,11870,11870,11870,453
|
|
20240419,175300,331293520,11870,11870,11870,11870,0
|
|
20240419,175200,331293520,11870,11870,11870,11870,0
|
|
20240419,175100,331293520,11870,11870,11870,11870,0
|
|
20240419,175000,331293520,11870,11870,11870,11870,0
|
|
20240419,174900,331293520,11870,11870,11870,11870,0
|
|
20240419,174800,331293520,11870,11870,11870,11870,0
|
|
20240419,174700,331293520,11870,11870,11870,11870,0
|
|
20240419,174600,331293520,11870,11870,11870,11870,0
|
|
20240419,174500,331293520,11870,11870,11870,11870,0
|
|
20240419,174400,331293520,11870,11870,11870,11870,0
|
|
20240419,174300,331293520,11870,11870,11870,11870,0
|
|
20240419,174200,331293520,11870,11870,11870,11870,0
|
|
20240419,174100,331293520,11870,11870,11870,11870,0
|
|
20240419,174000,331293520,11870,11870,11870,11870,0
|
|
20240419,173900,331293520,11870,11870,11870,11870,0
|
|
20240419,173800,331293520,11870,11870,11870,11870,0
|
|
20240419,173700,331293520,11870,11870,11870,11870,0
|
|
20240419,173600,331293520,11870,11870,11870,11870,0
|
|
20240419,173500,331293520,11870,11870,11870,11870,0
|
|
20240419,173400,331293520,11870,11870,11870,11870,0
|
|
20240419,173300,331293520,11870,11870,11870,11870,0
|
|
20240419,173200,331293520,11870,11870,11870,11870,0
|
|
20240419,173100,331293520,11870,11870,11870,11870,0
|
|
20240419,173000,331293520,11870,11870,11870,11870,0
|
|
20240419,172900,331293520,11870,11870,11870,11870,0
|
|
20240419,172800,331293520,11870,11870,11870,11870,0
|
|
20240419,172700,331293520,11870,11870,11870,11870,0
|
|
20240419,172600,331293520,11870,11870,11870,11870,0
|
|
20240419,172500,331293520,11870,11870,11870,11870,0
|
|
20240419,172400,331293520,11870,11870,11870,11870,453
|
|
20240419,172300,331293520,11870,11870,11870,11870,0
|
|
20240419,172200,331293520,11870,11870,11870,11870,0
|
|
20240419,172100,331293520,11870,11870,11870,11870,0
|
|
20240419,172000,331293520,11870,11870,11870,11870,0
|
|
20240419,171900,331293520,11870,11870,11870,11870,0
|
|
20240419,171800,331293520,11870,11870,11870,11870,0
|
|
20240419,171700,331293520,11870,11870,11870,11870,0
|
|
20240419,171600,331293520,11870,11870,11870,11870,0
|
|
20240419,171500,331293520,11870,11870,11870,11870,0
|
|
20240419,171400,331293520,11870,11870,11870,11870,0
|
|
20240419,171300,331293520,11870,11870,11870,11870,0
|
|
20240419,171200,331293520,11870,11870,11870,11870,0
|
|
20240419,171100,331293520,11870,11870,11870,11870,0
|
|
20240419,171000,331293520,11870,11870,11870,11870,0
|
|
20240419,170900,331293520,11870,11870,11870,11870,0
|
|
20240419,170800,331293520,11870,11870,11870,11870,0
|
|
20240419,170700,331293520,11870,11870,11870,11870,0
|
|
20240419,170600,331293520,11870,11870,11870,11870,0
|
|
20240419,170500,331293520,11870,11870,11870,11870,0
|
|
20240419,170400,331293520,11870,11870,11870,11870,0
|
|
20240419,170300,331293520,11870,11870,11870,11870,0
|
|
20240419,170200,331293520,11870,11870,11870,11870,0
|
|
20240419,170100,331293520,11870,11870,11870,11870,0
|
|
20240419,170000,331293520,11870,11870,11870,11870,0
|
|
20240419,165900,331293520,11870,11870,11870,11870,0
|
|
20240419,165800,331293520,11870,11870,11870,11870,0
|
|
20240419,165700,331293520,11870,11870,11870,11870,0
|
|
20240419,165600,331293520,11870,11870,11870,11870,0
|
|
20240419,165500,331293520,11870,11870,11870,11870,0
|
|
20240419,165400,331293520,11870,11870,11870,11870,453
|
|
20240419,165300,331293520,11870,11870,11870,11870,0
|
|
20240419,165200,331293520,11870,11870,11870,11870,0
|
|
20240419,165100,331293520,11870,11870,11870,11870,0
|
|
20240419,165000,331293520,11870,11870,11870,11870,0
|
|
20240419,164900,331293520,11870,11870,11870,11870,0
|
|
20240419,164800,331293520,11870,11870,11870,11870,0
|
|
20240419,164700,331293520,11870,11870,11870,11870,0
|
|
20240419,164600,331293520,11870,11870,11870,11870,0
|
|
20240419,164500,331293520,11870,11870,11870,11870,0
|
|
20240419,164400,331293520,11870,11870,11870,11870,0
|
|
20240419,164300,331293520,11870,11870,11870,11870,0
|
|
20240419,164200,331293520,11870,11870,11870,11870,0
|
|
20240419,164100,331293520,11870,11870,11870,11870,0
|
|
20240419,164000,331293520,11870,11870,11870,11870,0
|
|
20240419,163900,331293520,11870,11870,11870,11870,0
|
|
20240419,163800,331293520,11870,11870,11870,11870,0
|
|
20240419,163700,331293520,11870,11870,11870,11870,0
|
|
20240419,163600,331293520,11870,11870,11870,11870,0
|
|
20240419,163500,331293520,11870,11870,11870,11870,0
|
|
20240419,163400,331293520,11870,11870,11870,11870,0
|
|
20240419,163300,331293520,11870,11870,11870,11870,0
|
|
20240419,163200,331293520,11870,11870,11870,11870,0
|
|
20240419,163100,331293520,11870,11870,11870,11870,0
|
|
20240419,163000,331293520,11870,11870,11870,11870,0
|
|
20240419,162900,331293520,11870,11870,11870,11870,0
|
|
20240419,162800,331293520,11870,11870,11870,11870,0
|
|
20240419,162700,331293520,11870,11870,11870,11870,0
|
|
20240419,162600,331293520,11870,11870,11870,11870,0
|
|
20240419,162500,331293520,11870,11870,11870,11870,0
|
|
20240419,162400,331293520,11870,11870,11870,11870,453
|
|
20240419,162300,331293520,11870,11870,11870,11870,0
|
|
20240419,162200,331293520,11870,11870,11870,11870,0
|
|
20240419,162100,331293520,11870,11870,11870,11870,0
|
|
20240419,162000,331293520,11870,11870,11870,11870,0
|
|
20240419,161900,331293520,11870,11870,11870,11870,0
|
|
20240419,161800,331293520,11870,11870,11870,11870,0
|
|
20240419,161700,331293520,11870,11870,11870,11870,0
|
|
20240419,161600,331293520,11870,11870,11870,11870,0
|
|
20240419,161500,331293520,11870,11870,11870,11870,0
|
|
20240419,161400,331293520,11870,11870,11870,11870,0
|
|
20240419,161300,331293520,11870,11870,11870,11870,0
|
|
20240419,161200,331293520,11870,11870,11870,11870,0
|
|
20240419,161100,331293520,11870,11870,11870,11870,0
|
|
20240419,161000,331293520,11870,11870,11870,11870,0
|
|
20240419,160900,331293520,11870,11870,11870,11870,0
|
|
20240419,160800,331293520,11870,11870,11870,11870,0
|
|
20240419,160700,331293520,11870,11870,11870,11870,0
|
|
20240419,160600,331293520,11870,11870,11870,11870,0
|
|
20240419,160500,331293520,11870,11870,11870,11870,0
|
|
20240419,160400,331293520,11870,11870,11870,11870,0
|
|
20240419,160300,331293520,11870,11870,11870,11870,0
|
|
20240419,160200,331293520,11870,11870,11870,11870,0
|
|
20240419,160100,331293520,11870,11870,11870,11870,0
|
|
20240419,160000,331293520,11870,11870,11870,11870,0
|
|
20240419,155900,331293520,11870,11870,11870,11870,0
|
|
20240419,155800,331293520,11870,11870,11870,11870,0
|
|
20240419,155700,331293520,11870,11870,11870,11870,0
|
|
20240419,155600,331293520,11870,11870,11870,11870,0
|
|
20240419,155500,331293520,11870,11870,11870,11870,0
|
|
20240419,155400,331293520,11870,11870,11870,11870,453
|
|
20240419,155300,331293520,11870,11870,11870,11870,0
|
|
20240419,155200,331293520,11870,11870,11870,11870,0
|
|
20240419,155100,331293520,11870,11870,11870,11870,0
|
|
20240419,155000,331293520,11870,11870,11870,11870,0
|
|
20240419,154900,331293520,11870,11870,11870,11870,0
|
|
20240419,154800,331293520,11870,11870,11870,11870,0
|
|
20240419,154700,331293520,11870,11870,11870,11870,0
|
|
20240419,154600,331293520,11870,11870,11870,11870,0
|
|
20240419,154500,331293520,11870,11870,11870,11870,0
|
|
20240419,154400,331293520,11870,11870,11870,11870,0
|
|
20240419,154300,331293520,11870,11870,11870,11870,0
|
|
20240419,154200,331293520,11870,11870,11870,11870,0
|
|
20240419,154100,331293520,11870,11870,11870,11870,0
|
|
20240419,154000,331293520,11870,11870,11870,11870,0
|
|
20240419,153900,331293520,11870,11870,11870,11870,0
|
|
20240419,153800,331293520,11870,11870,11870,11870,0
|
|
20240419,153700,331293520,11870,11870,11870,11870,0
|
|
20240419,153600,331293520,11870,11870,11870,11870,0
|
|
20240419,153500,331293520,11870,11870,11870,11870,0
|
|
20240419,153400,331293520,11870,11870,11870,11870,0
|
|
20240419,153300,331293520,11870,11870,11870,11870,0
|
|
20240419,153200,331293520,11870,11870,11870,11870,0
|
|
20240419,153100,331293520,11870,11870,11870,11870,0
|
|
20240419,153000,331293520,11870,11870,11870,11870,453
|
|
20240419,152900,325916410,11870,11870,11870,11870,0
|
|
20240419,152800,325916410,11870,11870,11870,11870,0
|
|
20240419,152700,325916410,11870,11870,11870,11870,0
|
|
20240419,152600,325916410,11870,11870,11870,11870,0
|
|
20240419,152500,325916410,11870,11870,11870,11870,0
|
|
20240419,152400,325916410,11870,11870,11870,11870,0
|
|
20240419,152300,325916410,11870,11870,11870,11870,0
|
|
20240419,152200,325916410,11870,11870,11870,11870,0
|
|
20240419,152100,325916410,11870,11870,11870,11870,0
|
|
20240419,152000,325916410,11870,11870,11870,11870,0
|
|
20240419,151900,325916410,11870,11850,11870,11840,234
|
|
20240419,151800,323141300,11850,11800,11870,11800,1033
|
|
20240419,151700,310884410,11860,11800,11860,11800,257
|
|
20240419,151600,307836510,11870,11870,11870,11870,0
|
|
20240419,151500,307836510,11870,11870,11870,11870,0
|
|
20240419,151400,307836510,11870,11800,11870,11800,110
|
|
20240419,151300,306531160,11800,11800,11800,11800,24
|
|
20240419,151200,306247960,11870,11870,11870,11870,4
|
|
20240419,151100,306200480,11870,11800,11870,11800,13
|
|
20240419,151000,306046450,11870,11870,11870,11870,0
|
|
20240419,150900,306046450,11870,11870,11870,11870,1
|
|
20240419,150800,306034580,11870,11860,11870,11860,8
|
|
20240419,150700,305939660,11790,11800,11800,11790,100
|
|
20240419,150600,304759950,11870,11840,11880,11760,123
|
|
20240419,150500,303303810,11880,11870,11880,11870,127
|
|
20240419,150400,301795470,11870,11870,11870,11870,5
|
|
20240419,150300,301736120,11870,11870,11870,11870,45
|
|
20240419,150200,301201970,11870,11870,11870,11870,39
|
|
20240419,150100,300739040,11880,11880,11880,11880,0
|
|
20240419,150000,300739040,11880,11880,11880,11880,252
|
|
20240419,145900,297745280,11880,11880,11880,11880,70
|
|
20240419,145800,296913680,11870,11870,11870,11870,10
|
|
20240419,145700,296794980,11850,11850,11850,11850,20
|
|
20240419,145600,296557980,11880,11880,11880,11880,7
|
|
20240419,145500,296474820,11840,11840,11840,11840,0
|
|
20240419,145400,296474820,11840,11880,11880,11840,177
|
|
20240419,145300,294378740,11880,11880,11880,11880,0
|
|
20240419,145200,294378740,11880,11880,11880,11880,0
|
|
20240419,145100,294378740,11880,11880,11880,11880,0
|
|
20240419,145000,294378740,11880,11880,11880,11880,0
|
|
20240419,144900,294378740,11880,11880,11880,11880,0
|
|
20240419,144800,294378740,11880,11880,11880,11880,0
|
|
20240419,144700,294378740,11880,11880,11880,11880,0
|
|
20240419,144600,294378740,11880,11880,11880,11880,0
|
|
20240419,144500,294378740,11880,11880,11880,11880,1
|
|
20240419,144400,294366860,11830,11830,11830,11830,0
|
|
20240419,144300,294366860,11830,11830,11830,11830,0
|
|
20240419,144200,294366860,11830,11830,11830,11830,0
|
|
20240419,144100,294366860,11830,11830,11830,11830,0
|
|
20240419,144000,294366860,11830,11830,11830,11830,0
|
|
20240419,143900,294366860,11830,11830,11830,11830,0
|
|
20240419,143800,294366860,11830,11830,11830,11830,5
|
|
20240419,143700,294307710,11830,11830,11830,11830,0
|
|
20240419,143600,294307710,11830,11830,11830,11830,0
|
|
20240419,143500,294307710,11830,11820,11830,11820,255
|
|
20240419,143400,291293200,11830,11830,11830,11830,15
|
|
20240419,143300,291115750,11830,11830,11830,11830,0
|
|
20240419,143200,291115750,11830,11800,11830,11800,168
|
|
20240419,143100,289131940,11800,11800,11800,11800,0
|
|
20240419,143000,289131940,11800,11800,11800,11800,0
|
|
20240419,142900,289131940,11800,11800,11800,11800,7
|
|
20240419,142800,289049340,11800,11800,11800,11800,1
|
|
20240419,142700,289037540,11800,11800,11800,11800,11
|
|
20240419,142600,288907740,11800,11800,11800,11800,0
|
|
20240419,142500,288907740,11800,11800,11800,11800,0
|
|
20240419,142400,288907740,11800,11790,11800,11790,202
|
|
20240419,142300,286525660,11770,11770,11770,11770,47
|
|
20240419,142200,285972470,11790,11790,11790,11790,17
|
|
20240419,142100,285772040,11790,11790,11790,11790,0
|
|
20240419,142000,285772040,11790,11790,11790,11790,17
|
|
20240419,141900,285571610,11750,11750,11750,11750,0
|
|
20240419,141800,285571610,11750,11750,11750,11750,0
|
|
20240419,141700,285571610,11750,11750,11750,11750,0
|
|
20240419,141600,285571610,11750,11750,11750,11750,0
|
|
20240419,141500,285571610,11750,11750,11750,11750,0
|
|
20240419,141400,285571610,11750,11750,11750,11750,0
|
|
20240419,141300,285571610,11750,11750,11750,11750,11
|
|
20240419,141200,285442360,11750,11750,11750,11750,0
|
|
20240419,141100,285442360,11750,11750,11750,11750,0
|
|
20240419,141000,285442360,11750,11750,11750,11750,0
|
|
20240419,140900,285442360,11750,11750,11750,11750,0
|
|
20240419,140800,285442360,11750,11750,11750,11750,0
|
|
20240419,140700,285442360,11750,11750,11750,11750,0
|
|
20240419,140600,285442360,11750,11750,11750,11750,0
|
|
20240419,140500,285442360,11750,11750,11750,11750,0
|
|
20240419,140400,285442360,11750,11750,11750,11750,0
|
|
20240419,140300,285442360,11750,11750,11750,11750,0
|
|
20240419,140200,285442360,11750,11750,11750,11750,0
|
|
20240419,140100,285442360,11750,11750,11750,11750,0
|
|
20240419,140000,285442360,11750,11750,11750,11750,0
|
|
20240419,135900,285442360,11750,11750,11750,11750,0
|
|
20240419,135800,285442360,11750,11750,11750,11750,0
|
|
20240419,135700,285442360,11750,11750,11750,11750,0
|
|
20240419,135600,285442360,11750,11750,11750,11750,288
|
|
20240419,135500,282058360,11790,11790,11790,11790,0
|
|
20240419,135400,282058360,11790,11790,11790,11790,128
|
|
20240419,135300,280549240,11800,11830,11830,11800,46
|
|
20240419,135200,280005420,11800,11800,11800,11800,0
|
|
20240419,135100,280005420,11800,11800,11800,11800,0
|
|
20240419,135000,280005420,11800,11800,11800,11800,0
|
|
20240419,134900,280005420,11800,11800,11800,11800,0
|
|
20240419,134800,280005420,11800,11800,11800,11800,0
|
|
20240419,134700,280005420,11800,11800,11800,11800,0
|
|
20240419,134600,280005420,11800,11800,11800,11800,210
|
|
20240419,134500,277527420,11790,11790,11790,11790,0
|
|
20240419,134400,277527420,11790,11790,11790,11790,0
|
|
20240419,134300,277527420,11790,11790,11790,11790,0
|
|
20240419,134200,277527420,11790,11790,11790,11790,0
|
|
20240419,134100,277527420,11790,11790,11790,11790,0
|
|
20240419,134000,277527420,11790,11790,11790,11790,12
|
|
20240419,133900,277385940,11830,11830,11830,11830,0
|
|
20240419,133800,277385940,11830,11830,11830,11830,0
|
|
20240419,133700,277385940,11830,11830,11830,11830,0
|
|
20240419,133600,277385940,11830,11830,11830,11830,0
|
|
20240419,133500,277385940,11830,11830,11830,11830,1
|
|
20240419,133400,277374110,11830,11830,11830,11830,0
|
|
20240419,133300,277374110,11830,11830,11830,11830,0
|
|
20240419,133200,277374110,11830,11830,11830,11830,0
|
|
20240419,133100,277374110,11830,11830,11830,11830,0
|
|
20240419,133000,277374110,11830,11830,11830,11830,56
|
|
20240419,132900,276711630,11830,11830,11830,11830,0
|
|
20240419,132800,276711630,11830,11830,11830,11830,6
|
|
20240419,132700,276640650,11830,11820,11830,11820,103
|
|
20240419,132600,275423160,11790,11790,11790,11790,94
|
|
20240419,132500,274314900,11790,11790,11790,11790,0
|
|
20240419,132400,274314900,11790,11790,11790,11790,0
|
|
20240419,132300,274314900,11790,11790,11790,11790,0
|
|
20240419,132200,274314900,11790,11790,11790,11790,0
|
|
20240419,132100,274314900,11790,11790,11790,11790,0
|
|
20240419,132000,274314900,11790,11790,11790,11790,0
|
|
20240419,131900,274314900,11790,11790,11790,11790,0
|
|
20240419,131800,274314900,11790,11790,11790,11790,0
|
|
20240419,131700,274314900,11790,11790,11790,11790,0
|
|
20240419,131600,274314900,11790,11790,11790,11790,0
|
|
20240419,131500,274314900,11790,11790,11790,11790,106
|
|
20240419,131400,273065160,11790,11790,11790,11790,0
|
|
20240419,131300,273065160,11790,11790,11790,11790,38
|
|
20240419,131200,272617140,11790,11790,11790,11790,19
|
|
20240419,131100,272393130,11790,11790,11790,11790,143
|
|
20240419,131000,270707160,11800,11800,11800,11800,0
|
|
20240419,130900,270707160,11800,11800,11800,11800,0
|
|
20240419,130800,270707160,11800,11800,11800,11800,0
|
|
20240419,130700,270707160,11800,11800,11800,11800,0
|
|
20240419,130600,270707160,11800,11800,11800,11800,60
|
|
20240419,130500,269999160,11800,11800,11800,11800,0
|
|
20240419,130400,269999160,11800,11800,11800,11800,0
|
|
20240419,130300,269999160,11800,11800,11800,11800,0
|
|
20240419,130200,269999160,11800,11780,11800,11780,156
|
|
20240419,130100,268158740,11780,11780,11780,11780,0
|
|
20240419,130000,268158740,11780,11780,11780,11780,0
|
|
20240419,125900,268158740,11780,11780,11780,11780,1
|
|
20240419,125800,268146960,11780,11780,11780,11780,44
|
|
20240419,125700,267628640,11790,11790,11790,11790,19
|
|
20240419,125600,267404630,11790,11790,11790,11790,10
|
|
20240419,125500,267286730,11700,11700,11700,11700,0
|
|
20240419,125400,267286730,11700,11700,11700,11700,0
|
|
20240419,125300,267286730,11700,11790,11790,11700,164
|
|
20240419,125200,265367290,11790,11790,11790,11790,81
|
|
20240419,125100,264412300,11790,11790,11790,11790,0
|
|
20240419,125000,264412300,11790,11790,11790,11790,31
|
|
20240419,124900,264046810,11790,11790,11790,11790,4
|
|
20240419,124800,263999650,11790,11790,11790,11790,1
|
|
20240419,124700,263987860,11790,11710,11790,11700,204
|
|
20240419,124600,261599490,11700,11700,11700,11700,0
|
|
20240419,124500,261599490,11700,11700,11700,11700,0
|
|
20240419,124400,261599490,11700,11700,11700,11700,0
|
|
20240419,124300,261599490,11700,11700,11700,11700,0
|
|
20240419,124200,261599490,11700,11700,11700,11700,0
|
|
20240419,124100,261599490,11700,11800,11800,11700,452
|
|
20240419,124000,256294940,11820,11820,11820,11820,0
|
|
20240419,123900,256294940,11820,11820,11820,11820,0
|
|
20240419,123800,256294940,11820,11820,11820,11820,140
|
|
20240419,123700,254640140,11820,11820,11820,11820,10
|
|
20240419,123600,254521940,11820,11820,11820,11820,0
|
|
20240419,123500,254521940,11820,11820,11820,11820,30
|
|
20240419,123400,254167340,11830,11830,11830,11830,1
|
|
20240419,123300,254155510,11830,11830,11830,11830,0
|
|
20240419,123200,254155510,11830,11830,11830,11830,0
|
|
20240419,123100,254155510,11830,11830,11830,11830,2
|
|
20240419,123000,254131850,11800,11800,11800,11800,0
|
|
20240419,122900,254131850,11800,11800,11800,11800,0
|
|
20240419,122800,254131850,11800,11800,11800,11800,0
|
|
20240419,122700,254131850,11800,11800,11800,11800,0
|
|
20240419,122600,254131850,11800,11800,11800,11800,200
|
|
20240419,122500,251771850,11800,11800,11800,11800,190
|
|
20240419,122400,249529850,11800,11800,11800,11800,0
|
|
20240419,122300,249529850,11800,11800,11800,11800,0
|
|
20240419,122200,249529850,11800,11830,11830,11760,271
|
|
20240419,122100,246333840,11800,11800,11800,11800,0
|
|
20240419,122000,246333840,11800,11800,11800,11800,0
|
|
20240419,121900,246333840,11800,11800,11800,11800,100
|
|
20240419,121800,245153840,11800,11800,11800,11800,100
|
|
20240419,121700,243973840,11800,11800,11800,11800,0
|
|
20240419,121600,243973840,11800,11870,11870,11800,93
|
|
20240419,121500,242872030,11880,11880,11880,11880,0
|
|
20240419,121400,242872030,11880,11800,11880,11800,169
|
|
20240419,121300,240865030,11800,11800,11800,11800,823
|
|
20240419,121200,231153630,11760,11760,11760,11760,0
|
|
20240419,121100,231153630,11760,11760,11760,11760,62
|
|
20240419,121000,230424510,11760,11760,11760,11760,0
|
|
20240419,120900,230424510,11760,11750,11760,11750,263
|
|
20240419,120800,227334230,11730,11720,11730,11720,593
|
|
20240419,120700,220383340,11720,11720,11720,11720,1
|
|
20240419,120600,220371620,11720,11720,11720,11720,0
|
|
20240419,120500,220371620,11720,11720,11720,11720,0
|
|
20240419,120400,220371620,11720,11720,11720,11720,1
|
|
20240419,120300,220359900,11720,11720,11720,11720,1
|
|
20240419,120200,220348180,11700,11700,11700,11700,0
|
|
20240419,120100,220348180,11700,11700,11700,11700,0
|
|
20240419,120000,220348180,11700,11700,11700,11700,0
|
|
20240419,115900,220348180,11700,11700,11700,11680,227
|
|
20240419,115800,217695770,11730,11730,11730,11730,2
|
|
20240419,115700,217672310,11730,11730,11730,11730,5
|
|
20240419,115600,217613660,11680,11680,11680,11680,0
|
|
20240419,115500,217613660,11680,11680,11680,11680,0
|
|
20240419,115400,217613660,11680,11680,11680,11680,4
|
|
20240419,115300,217566940,11680,11680,11680,11680,0
|
|
20240419,115200,217566940,11680,11680,11680,11680,0
|
|
20240419,115100,217566940,11680,11680,11680,11680,0
|
|
20240419,115000,217566940,11680,11680,11680,11680,0
|
|
20240419,114900,217566940,11680,11680,11680,11680,264
|
|
20240419,114800,214483420,11670,11670,11670,11670,0
|
|
20240419,114700,214483420,11670,11720,11720,11670,1810
|
|
20240419,114600,193326530,11760,11760,11760,11760,0
|
|
20240419,114500,193326530,11760,11750,11760,11750,1001
|
|
20240419,114400,181564770,11750,11750,11750,11750,0
|
|
20240419,114300,181564770,11750,11750,11750,11750,0
|
|
20240419,114200,181564770,11750,11750,11750,11750,3
|
|
20240419,114100,181529520,11750,11750,11750,11750,0
|
|
20240419,114000,181529520,11750,11750,11750,11750,1
|
|
20240419,113900,181517770,11750,11700,11750,11700,21
|
|
20240419,113800,181271070,11770,11770,11770,11770,0
|
|
20240419,113700,181271070,11770,11770,11770,11770,0
|
|
20240419,113600,181271070,11770,11770,11770,11770,0
|
|
20240419,113500,181271070,11770,11770,11770,11770,0
|
|
20240419,113400,181271070,11770,11770,11770,11770,1
|
|
20240419,113300,181259300,11770,11770,11770,11770,1
|
|
20240419,113200,181247530,11770,11700,11770,11700,590
|
|
20240419,113100,174344460,11770,11770,11770,11770,3
|
|
20240419,113000,174309150,11710,11710,11710,11710,400
|
|
20240419,112900,169625150,11770,11770,11770,11770,1
|
|
20240419,112800,169613380,11770,11770,11770,11770,11
|
|
20240419,112700,169483910,11700,11700,11700,11700,0
|
|
20240419,112600,169483910,11700,11700,11700,11700,0
|
|
20240419,112500,169483910,11700,11700,11700,11700,0
|
|
20240419,112400,169483910,11700,11700,11700,11700,0
|
|
20240419,112300,169483910,11700,11700,11700,11700,11
|
|
20240419,112200,169355210,11780,11780,11780,11780,2
|
|
20240419,112100,169331650,11690,11690,11690,11690,0
|
|
20240419,112000,169331650,11690,11690,11690,11690,0
|
|
20240419,111900,169331650,11690,11690,11690,11690,0
|
|
20240419,111800,169331650,11690,11710,11710,11690,286
|
|
20240419,111700,165985800,11710,11730,11730,11710,295
|
|
20240419,111600,162529990,11730,11730,11730,11730,0
|
|
20240419,111500,162529990,11730,11730,11730,11730,182
|
|
20240419,111400,160395130,11740,11770,11770,11740,455
|
|
20240419,111300,155049060,11770,11780,11780,11770,25
|
|
20240419,111200,154754580,11800,11800,11800,11800,0
|
|
20240419,111100,154754580,11800,11800,11800,11800,12
|
|
20240419,111000,154612980,11800,11800,11800,11800,11
|
|
20240419,110900,154483180,11800,11790,11800,11780,120
|
|
20240419,110800,153069110,11800,11800,11800,11800,0
|
|
20240419,110700,153069110,11800,11800,11800,11800,0
|
|
20240419,110600,153069110,11800,11800,11800,11800,1
|
|
20240419,110500,153057310,11800,11800,11800,11800,0
|
|
20240419,110400,153057310,11800,11800,11800,11800,0
|
|
20240419,110300,153057310,11800,11800,11800,11800,0
|
|
20240419,110200,153057310,11800,11800,11800,11790,53
|
|
20240419,110100,152431940,11810,11810,11810,11800,37
|
|
20240419,110000,151995180,11830,11820,11830,11810,26
|
|
20240419,105900,151688040,11820,11840,11900,11820,122
|
|
20240419,105800,150244720,11840,11840,11840,11840,9
|
|
20240419,105700,150138160,11840,11870,11910,11840,295
|
|
20240419,105600,146639290,11920,11920,11920,11920,12
|
|
20240419,105500,146496250,11920,11920,11920,11920,14
|
|
20240419,105400,146329370,11920,11920,11920,11920,24
|
|
20240419,105300,146043290,11930,11930,11930,11930,25
|
|
20240419,105200,145745040,11930,11930,11930,11920,73
|
|
20240419,105100,144874610,11930,11930,11930,11930,13
|
|
20240419,105000,144719520,11870,11940,11940,11870,85
|
|
20240419,104900,143708720,11940,11940,11940,11940,13
|
|
20240419,104800,143553500,11940,11940,11940,11940,18
|
|
20240419,104700,143338580,11890,11890,11950,11890,215
|
|
20240419,104600,140781450,11890,11960,11960,11890,40
|
|
20240419,104500,140305010,11960,11890,11960,11890,13
|
|
20240419,104400,140149600,11960,11970,11970,11960,47
|
|
20240419,104300,139587350,11960,11960,11960,11960,25
|
|
20240419,104200,139288350,11970,11970,11970,11960,20
|
|
20240419,104100,139048970,11970,11990,11990,11960,52
|
|
20240419,104000,138426290,11990,11940,11990,11890,191
|
|
20240419,103900,136145250,11990,11990,11990,11990,12
|
|
20240419,103800,136001370,11990,11990,11990,11990,12
|
|
20240419,103700,135857490,11940,12000,12010,11940,82
|
|
20240419,103600,134874370,12000,12010,12010,12000,56
|
|
20240419,103500,134202170,12010,12010,12010,12010,15
|
|
20240419,103400,134022020,12010,12020,12020,12010,15
|
|
20240419,103300,133841750,12020,12020,12020,12020,0
|
|
20240419,103200,133841750,12020,12020,12020,12020,13
|
|
20240419,103100,133685490,12020,12020,12020,12020,16
|
|
20240419,103000,133493170,12020,11940,12020,11940,20
|
|
20240419,102900,133252850,11940,11950,11950,11940,901
|
|
20240419,102800,122492610,12030,12030,12030,12030,12
|
|
20240419,102700,122348250,12020,12020,12020,12020,17
|
|
20240419,102600,122143910,12020,12020,12020,12020,37
|
|
20240419,102500,121699170,12020,11950,12020,11950,24
|
|
20240419,102400,121410760,12020,12020,12020,12020,12
|
|
20240419,102300,121266520,12010,12010,12010,12010,13
|
|
20240419,102200,121110390,12010,12010,12010,12010,19
|
|
20240419,102100,120882200,12020,12020,12020,12020,12
|
|
20240419,102000,120737960,12020,12050,12060,11880,606
|
|
20240419,101900,113506180,12060,12060,12060,12050,24
|
|
20240419,101800,113216770,12060,12050,12060,12040,78
|
|
20240419,101700,112276600,12050,12040,12050,12040,19
|
|
20240419,101600,112047800,12030,12040,12040,12030,876
|
|
20240419,101500,101500900,12040,12020,12040,12020,337
|
|
20240419,101400,97445420,12030,12030,12030,12030,15
|
|
20240419,101300,97264970,12030,12030,12030,12030,12
|
|
20240419,101200,97120610,12030,12030,12030,12030,69
|
|
20240419,101100,96290540,12040,12040,12040,12030,22
|
|
20240419,101000,96025680,12040,12030,12040,12030,65
|
|
20240419,100900,95243530,12030,12020,12030,12020,36
|
|
20240419,100800,94810460,12030,12030,12050,12030,47
|
|
20240419,100700,94244720,12030,12030,12030,12030,75
|
|
20240419,100600,93342470,12030,12030,12030,12030,18
|
|
20240419,100500,93125930,12030,12030,12030,12020,19
|
|
20240419,100400,92897370,12030,12030,12030,12030,22
|
|
20240419,100300,92632710,11890,12080,12080,11890,29
|
|
20240419,100200,92283970,12070,12040,12070,12040,1245
|
|
20240419,100100,77281150,12040,12000,12040,12000,570
|
|
20240419,100000,70425980,12000,11980,12000,11980,1322
|
|
20240419,095900,54576870,11970,11980,11980,11970,42
|
|
20240419,095800,54073910,11980,11950,11980,11950,75
|
|
20240419,095700,53177300,11950,11950,11950,11950,13
|
|
20240419,095600,53021950,11920,11920,11930,11920,250
|
|
20240419,095500,50039850,11920,11890,11920,11890,339
|
|
20240419,095400,45999810,11890,11900,11900,11890,49
|
|
20240419,095300,45416880,11900,11890,11900,11890,35
|
|
20240419,095200,45000510,11880,11890,11890,11880,2
|
|
20240419,095100,44976740,11890,11900,11900,11780,209
|
|
20240419,095000,42511160,11910,11900,11910,11900,25
|
|
20240419,094900,42213540,11910,11900,11910,11900,67
|
|
20240419,094800,41416110,11920,11920,11920,11920,12
|
|
20240419,094700,41273070,11920,11920,11920,11920,12
|
|
20240419,094600,41130030,11900,11900,11920,11900,15
|
|
20240419,094500,40951270,11900,11890,11900,11890,117
|
|
20240419,094400,39559710,11890,11890,11890,11890,12
|
|
20240419,094300,39417030,11900,11900,11900,11900,13
|
|
20240419,094200,39262330,11900,11900,11900,11900,14
|
|
20240419,094100,39095730,11920,11920,11920,11920,1
|
|
20240419,094000,39083810,11900,11900,11900,11900,0
|
|
20240419,093900,39083810,11900,11900,11920,11900,103
|
|
20240419,093800,37857210,11880,11880,11880,11880,10
|
|
20240419,093700,37738410,11900,11880,11900,11880,51
|
|
20240419,093600,37131750,11910,11900,11910,11900,32
|
|
20240419,093500,36750700,11900,11870,11900,11870,141
|
|
20240419,093400,35076670,11870,11870,11870,11870,0
|
|
20240419,093300,35076670,11870,11870,11870,11870,108
|
|
20240419,093200,33794710,11850,11820,11860,11820,536
|
|
20240419,093100,27456690,11760,11760,11760,11760,0
|
|
20240419,093000,27456690,11760,11760,11760,11760,0
|
|
20240419,092900,27456690,11760,11760,11760,11760,0
|
|
20240419,092800,27456690,11760,11770,11770,11760,84
|
|
20240419,092700,26468650,11760,11800,11800,11760,229
|
|
20240419,092600,23774510,11810,11810,11810,11810,19
|
|
20240419,092500,23550120,11760,11760,11760,11760,0
|
|
20240419,092400,23550120,11760,11820,11820,11760,2
|
|
20240419,092300,23526540,11820,11820,11820,11820,1
|
|
20240419,092200,23514720,11820,11820,11820,11820,33
|
|
20240419,092100,23124660,11820,11820,11820,11820,0
|
|
20240419,092000,23124660,11820,11820,11820,11820,0
|
|
20240419,091900,23124660,11820,11820,11820,11820,1
|
|
20240419,091800,23112840,11760,11760,11760,11760,0
|
|
20240419,091700,23112840,11760,11760,11760,11760,1
|
|
20240419,091600,23101080,11820,11820,11820,11820,2
|
|
20240419,091500,23077440,11820,11820,11820,11820,3
|
|
20240419,091400,23041980,11750,11750,11750,11750,0
|
|
20240419,091300,23041980,11750,11760,11760,11750,99
|
|
20240419,091200,21878320,11820,11820,11820,11820,1
|
|
20240419,091100,21866500,11760,11780,11780,11760,129
|
|
20240419,091000,20349080,11820,11820,11820,11820,0
|
|
20240419,090900,20349080,11820,11820,11820,11820,87
|
|
20240419,090800,19320740,11830,11840,11840,11830,160
|
|
20240419,090700,17427040,11930,11930,11930,11930,0
|
|
20240419,090600,17427040,11930,11950,11950,11930,10
|
|
20240419,090500,17307630,11950,11950,11950,11950,50
|
|
20240419,090400,16710130,11950,11950,11950,11950,0
|
|
20240419,090300,16710130,11950,11830,11950,11830,102
|
|
20240419,090200,15491470,11950,11840,11950,11830,129
|
|
20240419,090100,13964280,11950,11940,11950,11940,3
|
|
20240419,090000,13928450,11830,11990,11990,11830,1168
|