689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,202600,689106880,9900,9900,9900,9900,792
|
|
20240419,202500,689106880,9900,9900,9900,9900,0
|
|
20240419,202400,689106880,9900,9900,9900,9900,0
|
|
20240419,202300,689106880,9900,9900,9900,9900,0
|
|
20240419,202200,689106880,9900,9900,9900,9900,0
|
|
20240419,202100,689106880,9900,9900,9900,9900,0
|
|
20240419,202000,689106880,9900,9900,9900,9900,0
|
|
20240419,201900,689106880,9900,9900,9900,9900,0
|
|
20240419,201800,689106880,9900,9900,9900,9900,0
|
|
20240419,201700,689106880,9900,9900,9900,9900,0
|
|
20240419,201600,689106880,9900,9900,9900,9900,0
|
|
20240419,201500,689106880,9900,9900,9900,9900,0
|
|
20240419,201400,689106880,9900,9900,9900,9900,0
|
|
20240419,201300,689106880,9900,9900,9900,9900,0
|
|
20240419,201200,689106880,9900,9900,9900,9900,0
|
|
20240419,201100,689106880,9900,9900,9900,9900,0
|
|
20240419,201000,689106880,9900,9900,9900,9900,0
|
|
20240419,200900,689106880,9900,9900,9900,9900,0
|
|
20240419,200800,689106880,9900,9900,9900,9900,0
|
|
20240419,200700,689106880,9900,9900,9900,9900,0
|
|
20240419,200600,689106880,9900,9900,9900,9900,0
|
|
20240419,200500,689106880,9900,9900,9900,9900,0
|
|
20240419,200400,689106880,9900,9900,9900,9900,0
|
|
20240419,200300,689106880,9900,9900,9900,9900,0
|
|
20240419,200200,689106880,9900,9900,9900,9900,0
|
|
20240419,200100,689106880,9900,9900,9900,9900,0
|
|
20240419,200000,689106880,9900,9900,9900,9900,0
|
|
20240419,195900,689106880,9900,9900,9900,9900,0
|
|
20240419,195800,689106880,9900,9900,9900,9900,0
|
|
20240419,195700,689106880,9900,9900,9900,9900,0
|
|
20240419,195600,689106880,9900,9900,9900,9900,792
|
|
20240419,195500,689106880,9900,9900,9900,9900,0
|
|
20240419,195400,689106880,9900,9900,9900,9900,0
|
|
20240419,195300,689106880,9900,9900,9900,9900,0
|
|
20240419,195200,689106880,9900,9900,9900,9900,0
|
|
20240419,195100,689106880,9900,9900,9900,9900,0
|
|
20240419,195000,689106880,9900,9900,9900,9900,0
|
|
20240419,194900,689106880,9900,9900,9900,9900,0
|
|
20240419,194800,689106880,9900,9900,9900,9900,0
|
|
20240419,194700,689106880,9900,9900,9900,9900,0
|
|
20240419,194600,689106880,9900,9900,9900,9900,0
|
|
20240419,194500,689106880,9900,9900,9900,9900,0
|
|
20240419,194400,689106880,9900,9900,9900,9900,0
|
|
20240419,194300,689106880,9900,9900,9900,9900,0
|
|
20240419,194200,689106880,9900,9900,9900,9900,0
|
|
20240419,194100,689106880,9900,9900,9900,9900,0
|
|
20240419,194000,689106880,9900,9900,9900,9900,0
|
|
20240419,193900,689106880,9900,9900,9900,9900,0
|
|
20240419,193800,689106880,9900,9900,9900,9900,0
|
|
20240419,193700,689106880,9900,9900,9900,9900,0
|
|
20240419,193600,689106880,9900,9900,9900,9900,0
|
|
20240419,193500,689106880,9900,9900,9900,9900,0
|
|
20240419,193400,689106880,9900,9900,9900,9900,0
|
|
20240419,193300,689106880,9900,9900,9900,9900,0
|
|
20240419,193200,689106880,9900,9900,9900,9900,0
|
|
20240419,193100,689106880,9900,9900,9900,9900,0
|
|
20240419,193000,689106880,9900,9900,9900,9900,0
|
|
20240419,192900,689106880,9900,9900,9900,9900,0
|
|
20240419,192800,689106880,9900,9900,9900,9900,0
|
|
20240419,192700,689106880,9900,9900,9900,9900,0
|
|
20240419,192600,689106880,9900,9900,9900,9900,792
|
|
20240419,192500,689106880,9900,9900,9900,9900,0
|
|
20240419,192400,689106880,9900,9900,9900,9900,0
|
|
20240419,192300,689106880,9900,9900,9900,9900,0
|
|
20240419,192200,689106880,9900,9900,9900,9900,0
|
|
20240419,192100,689106880,9900,9900,9900,9900,0
|
|
20240419,192000,689106880,9900,9900,9900,9900,0
|
|
20240419,191900,689106880,9900,9900,9900,9900,0
|
|
20240419,191800,689106880,9900,9900,9900,9900,0
|
|
20240419,191700,689106880,9900,9900,9900,9900,0
|
|
20240419,191600,689106880,9900,9900,9900,9900,0
|
|
20240419,191500,689106880,9900,9900,9900,9900,0
|
|
20240419,191400,689106880,9900,9900,9900,9900,0
|
|
20240419,191300,689106880,9900,9900,9900,9900,0
|
|
20240419,191200,689106880,9900,9900,9900,9900,0
|
|
20240419,191100,689106880,9900,9900,9900,9900,0
|
|
20240419,191000,689106880,9900,9900,9900,9900,0
|
|
20240419,190900,689106880,9900,9900,9900,9900,0
|
|
20240419,190800,689106880,9900,9900,9900,9900,0
|
|
20240419,190700,689106880,9900,9900,9900,9900,0
|
|
20240419,190600,689106880,9900,9900,9900,9900,0
|
|
20240419,190500,689106880,9900,9900,9900,9900,0
|
|
20240419,190400,689106880,9900,9900,9900,9900,0
|
|
20240419,190300,689106880,9900,9900,9900,9900,0
|
|
20240419,190200,689106880,9900,9900,9900,9900,0
|
|
20240419,190100,689106880,9900,9900,9900,9900,0
|
|
20240419,190000,689106880,9900,9900,9900,9900,0
|
|
20240419,185900,689106880,9900,9900,9900,9900,0
|
|
20240419,185800,689106880,9900,9900,9900,9900,0
|
|
20240419,185700,689106880,9900,9900,9900,9900,0
|
|
20240419,185600,689106880,9900,9900,9900,9900,792
|
|
20240419,185500,689106880,9900,9900,9900,9900,0
|
|
20240419,185400,689106880,9900,9900,9900,9900,0
|
|
20240419,185300,689106880,9900,9900,9900,9900,0
|
|
20240419,185200,689106880,9900,9900,9900,9900,0
|
|
20240419,185100,689106880,9900,9900,9900,9900,0
|
|
20240419,185000,689106880,9900,9900,9900,9900,0
|
|
20240419,184900,689106880,9900,9900,9900,9900,0
|
|
20240419,184800,689106880,9900,9900,9900,9900,0
|
|
20240419,184700,689106880,9900,9900,9900,9900,0
|
|
20240419,184600,689106880,9900,9900,9900,9900,0
|
|
20240419,184500,689106880,9900,9900,9900,9900,0
|
|
20240419,184400,689106880,9900,9900,9900,9900,0
|
|
20240419,184300,689106880,9900,9900,9900,9900,0
|
|
20240419,184200,689106880,9900,9900,9900,9900,0
|
|
20240419,184100,689106880,9900,9900,9900,9900,0
|
|
20240419,184000,689106880,9900,9900,9900,9900,0
|
|
20240419,183900,689106880,9900,9900,9900,9900,0
|
|
20240419,183800,689106880,9900,9900,9900,9900,0
|
|
20240419,183700,689106880,9900,9900,9900,9900,0
|
|
20240419,183600,689106880,9900,9900,9900,9900,0
|
|
20240419,183500,689106880,9900,9900,9900,9900,0
|
|
20240419,183400,689106880,9900,9900,9900,9900,0
|
|
20240419,183300,689106880,9900,9900,9900,9900,0
|
|
20240419,183200,689106880,9900,9900,9900,9900,0
|
|
20240419,183100,689106880,9900,9900,9900,9900,0
|
|
20240419,183000,689106880,9900,9900,9900,9900,0
|
|
20240419,182900,689106880,9900,9900,9900,9900,0
|
|
20240419,182800,689106880,9900,9900,9900,9900,0
|
|
20240419,182700,689106880,9900,9900,9900,9900,0
|
|
20240419,182600,689106880,9900,9900,9900,9900,792
|
|
20240419,182500,689106880,9900,9900,9900,9900,0
|
|
20240419,182400,689106880,9900,9900,9900,9900,0
|
|
20240419,182300,689106880,9900,9900,9900,9900,0
|
|
20240419,182200,689106880,9900,9900,9900,9900,0
|
|
20240419,182100,689106880,9900,9900,9900,9900,0
|
|
20240419,182000,689106880,9900,9900,9900,9900,0
|
|
20240419,181900,689106880,9900,9900,9900,9900,0
|
|
20240419,181800,689106880,9900,9900,9900,9900,0
|
|
20240419,181700,689106880,9900,9900,9900,9900,0
|
|
20240419,181600,689106880,9900,9900,9900,9900,0
|
|
20240419,181500,689106880,9900,9900,9900,9900,0
|
|
20240419,181400,689106880,9900,9900,9900,9900,0
|
|
20240419,181300,689106880,9900,9900,9900,9900,0
|
|
20240419,181200,689106880,9900,9900,9900,9900,0
|
|
20240419,181100,689106880,9900,9900,9900,9900,0
|
|
20240419,181000,689106880,9900,9900,9900,9900,0
|
|
20240419,180900,689106880,9900,9900,9900,9900,0
|
|
20240419,180800,689106880,9900,9900,9900,9900,0
|
|
20240419,180700,689106880,9900,9900,9900,9900,0
|
|
20240419,180600,689106880,9900,9900,9900,9900,0
|
|
20240419,180500,689106880,9900,9900,9900,9900,0
|
|
20240419,180400,689106880,9900,9900,9900,9900,0
|
|
20240419,180300,689106880,9900,9900,9900,9900,0
|
|
20240419,180200,689106880,9900,9900,9900,9900,0
|
|
20240419,180100,689106880,9900,9900,9900,9900,0
|
|
20240419,180000,689106880,9900,9900,9900,9900,0
|
|
20240419,175900,689106880,9900,9900,9900,9900,0
|
|
20240419,175800,689106880,9900,9900,9900,9900,0
|
|
20240419,175700,689106880,9900,9900,9900,9900,0
|
|
20240419,175600,689106880,9900,9900,9900,9900,792
|
|
20240419,175500,689106880,9900,9900,9900,9900,0
|
|
20240419,175400,689106880,9900,9900,9900,9900,0
|
|
20240419,175300,689106880,9900,9900,9900,9900,0
|
|
20240419,175200,689106880,9900,9900,9900,9900,0
|
|
20240419,175100,689106880,9900,9900,9900,9900,0
|
|
20240419,175000,689106880,9900,9900,9900,9900,0
|
|
20240419,174900,689106880,9900,9900,9900,9900,0
|
|
20240419,174800,689106880,9900,9900,9900,9900,0
|
|
20240419,174700,689106880,9900,9900,9900,9900,0
|
|
20240419,174600,689106880,9900,9900,9900,9900,0
|
|
20240419,174500,689106880,9900,9900,9900,9900,0
|
|
20240419,174400,689106880,9900,9900,9900,9900,0
|
|
20240419,174300,689106880,9900,9900,9900,9900,0
|
|
20240419,174200,689106880,9900,9900,9900,9900,0
|
|
20240419,174100,689106880,9900,9900,9900,9900,0
|
|
20240419,174000,689106880,9900,9900,9900,9900,0
|
|
20240419,173900,689106880,9900,9900,9900,9900,0
|
|
20240419,173800,689106880,9900,9900,9900,9900,0
|
|
20240419,173700,689106880,9900,9900,9900,9900,0
|
|
20240419,173600,689106880,9900,9900,9900,9900,0
|
|
20240419,173500,689106880,9900,9900,9900,9900,0
|
|
20240419,173400,689106880,9900,9900,9900,9900,0
|
|
20240419,173300,689106880,9900,9900,9900,9900,0
|
|
20240419,173200,689106880,9900,9900,9900,9900,0
|
|
20240419,173100,689106880,9900,9900,9900,9900,0
|
|
20240419,173000,689106880,9900,9900,9900,9900,0
|
|
20240419,172900,689106880,9900,9900,9900,9900,0
|
|
20240419,172800,689106880,9900,9900,9900,9900,0
|
|
20240419,172700,689106880,9900,9900,9900,9900,0
|
|
20240419,172600,689106880,9900,9900,9900,9900,792
|
|
20240419,172500,689106880,9900,9900,9900,9900,0
|
|
20240419,172400,689106880,9900,9900,9900,9900,0
|
|
20240419,172300,689106880,9900,9900,9900,9900,0
|
|
20240419,172200,689106880,9900,9900,9900,9900,0
|
|
20240419,172100,689106880,9900,9900,9900,9900,0
|
|
20240419,172000,689106880,9900,9900,9900,9900,0
|
|
20240419,171900,689106880,9900,9900,9900,9900,0
|
|
20240419,171800,689106880,9900,9900,9900,9900,0
|
|
20240419,171700,689106880,9900,9900,9900,9900,0
|
|
20240419,171600,689106880,9900,9900,9900,9900,0
|
|
20240419,171500,689106880,9900,9900,9900,9900,0
|
|
20240419,171400,689106880,9900,9900,9900,9900,0
|
|
20240419,171300,689106880,9900,9900,9900,9900,0
|
|
20240419,171200,689106880,9900,9900,9900,9900,0
|
|
20240419,171100,689106880,9900,9900,9900,9900,0
|
|
20240419,171000,689106880,9900,9900,9900,9900,0
|
|
20240419,170900,689106880,9900,9900,9900,9900,0
|
|
20240419,170800,689106880,9900,9900,9900,9900,0
|
|
20240419,170700,689106880,9900,9900,9900,9900,0
|
|
20240419,170600,689106880,9900,9900,9900,9900,0
|
|
20240419,170500,689106880,9900,9900,9900,9900,0
|
|
20240419,170400,689106880,9900,9900,9900,9900,0
|
|
20240419,170300,689106880,9900,9900,9900,9900,0
|
|
20240419,170200,689106880,9900,9900,9900,9900,0
|
|
20240419,170100,689106880,9900,9900,9900,9900,0
|
|
20240419,170000,689106880,9900,9900,9900,9900,0
|
|
20240419,165900,689106880,9900,9900,9900,9900,0
|
|
20240419,165800,689106880,9900,9900,9900,9900,0
|
|
20240419,165700,689106880,9900,9900,9900,9900,0
|
|
20240419,165600,689106880,9900,9900,9900,9900,792
|
|
20240419,165500,689106880,9900,9900,9900,9900,0
|
|
20240419,165400,689106880,9900,9900,9900,9900,0
|
|
20240419,165300,689106880,9900,9900,9900,9900,0
|
|
20240419,165200,689106880,9900,9900,9900,9900,0
|
|
20240419,165100,689106880,9900,9900,9900,9900,0
|
|
20240419,165000,689106880,9900,9900,9900,9900,0
|
|
20240419,164900,689106880,9900,9900,9900,9900,0
|
|
20240419,164800,689106880,9900,9900,9900,9900,0
|
|
20240419,164700,689106880,9900,9900,9900,9900,0
|
|
20240419,164600,689106880,9900,9900,9900,9900,0
|
|
20240419,164500,689106880,9900,9900,9900,9900,0
|
|
20240419,164400,689106880,9900,9900,9900,9900,0
|
|
20240419,164300,689106880,9900,9900,9900,9900,0
|
|
20240419,164200,689106880,9900,9900,9900,9900,0
|
|
20240419,164100,689106880,9900,9900,9900,9900,0
|
|
20240419,164000,689106880,9900,9900,9900,9900,0
|
|
20240419,163900,689106880,9900,9900,9900,9900,0
|
|
20240419,163800,689106880,9900,9900,9900,9900,0
|
|
20240419,163700,689106880,9900,9900,9900,9900,0
|
|
20240419,163600,689106880,9900,9900,9900,9900,0
|
|
20240419,163500,689106880,9900,9900,9900,9900,0
|
|
20240419,163400,689106880,9900,9900,9900,9900,0
|
|
20240419,163300,689106880,9900,9900,9900,9900,0
|
|
20240419,163200,689106880,9900,9900,9900,9900,0
|
|
20240419,163100,689106880,9900,9900,9900,9900,0
|
|
20240419,163000,689106880,9900,9900,9900,9900,0
|
|
20240419,162900,689106880,9900,9900,9900,9900,0
|
|
20240419,162800,689106880,9900,9900,9900,9900,0
|
|
20240419,162700,689106880,9900,9900,9900,9900,0
|
|
20240419,162600,689106880,9900,9900,9900,9900,792
|
|
20240419,162500,689106880,9900,9900,9900,9900,0
|
|
20240419,162400,689106880,9900,9900,9900,9900,0
|
|
20240419,162300,689106880,9900,9900,9900,9900,0
|
|
20240419,162200,689106880,9900,9900,9900,9900,0
|
|
20240419,162100,689106880,9900,9900,9900,9900,0
|
|
20240419,162000,689106880,9900,9900,9900,9900,0
|
|
20240419,161900,689106880,9900,9900,9900,9900,0
|
|
20240419,161800,689106880,9900,9900,9900,9900,0
|
|
20240419,161700,689106880,9900,9900,9900,9900,0
|
|
20240419,161600,689106880,9900,9900,9900,9900,0
|
|
20240419,161500,689106880,9900,9900,9900,9900,0
|
|
20240419,161400,689106880,9900,9900,9900,9900,0
|
|
20240419,161300,689106880,9900,9900,9900,9900,0
|
|
20240419,161200,689106880,9900,9900,9900,9900,0
|
|
20240419,161100,689106880,9900,9900,9900,9900,0
|
|
20240419,161000,689106880,9900,9900,9900,9900,0
|
|
20240419,160900,689106880,9900,9900,9900,9900,0
|
|
20240419,160800,689106880,9900,9900,9900,9900,0
|
|
20240419,160700,689106880,9900,9900,9900,9900,0
|
|
20240419,160600,689106880,9900,9900,9900,9900,0
|
|
20240419,160500,689106880,9900,9900,9900,9900,0
|
|
20240419,160400,689106880,9900,9900,9900,9900,0
|
|
20240419,160300,689106880,9900,9900,9900,9900,0
|
|
20240419,160200,689106880,9900,9900,9900,9900,0
|
|
20240419,160100,689106880,9900,9900,9900,9900,0
|
|
20240419,160000,689106880,9900,9900,9900,9900,0
|
|
20240419,155900,689106880,9900,9900,9900,9900,0
|
|
20240419,155800,689106880,9900,9900,9900,9900,0
|
|
20240419,155700,689106880,9900,9900,9900,9900,0
|
|
20240419,155600,689106880,9900,9900,9900,9900,792
|
|
20240419,155500,689106880,9900,9900,9900,9900,0
|
|
20240419,155400,689106880,9900,9900,9900,9900,0
|
|
20240419,155300,689106880,9900,9900,9900,9900,0
|
|
20240419,155200,689106880,9900,9900,9900,9900,0
|
|
20240419,155100,689106880,9900,9900,9900,9900,0
|
|
20240419,155000,689106880,9900,9900,9900,9900,0
|
|
20240419,154900,689106880,9900,9900,9900,9900,0
|
|
20240419,154800,689106880,9900,9900,9900,9900,0
|
|
20240419,154700,689106880,9900,9900,9900,9900,0
|
|
20240419,154600,689106880,9900,9900,9900,9900,0
|
|
20240419,154500,689106880,9900,9900,9900,9900,0
|
|
20240419,154400,689106880,9900,9900,9900,9900,0
|
|
20240419,154300,689106880,9900,9900,9900,9900,0
|
|
20240419,154200,689106880,9900,9900,9900,9900,0
|
|
20240419,154100,689106880,9900,9900,9900,9900,0
|
|
20240419,154000,689106880,9900,9900,9900,9900,0
|
|
20240419,153900,689106880,9900,9900,9900,9900,0
|
|
20240419,153800,689106880,9900,9900,9900,9900,0
|
|
20240419,153700,689106880,9900,9900,9900,9900,0
|
|
20240419,153600,689106880,9900,9900,9900,9900,0
|
|
20240419,153500,689106880,9900,9900,9900,9900,0
|
|
20240419,153400,689106880,9900,9900,9900,9900,0
|
|
20240419,153300,689106880,9900,9900,9900,9900,0
|
|
20240419,153200,689106880,9900,9900,9900,9900,0
|
|
20240419,153100,689106880,9900,9900,9900,9900,0
|
|
20240419,153000,689106880,9900,9900,9900,9900,792
|
|
20240419,152900,681266080,9900,9900,9900,9900,0
|
|
20240419,152800,681266080,9900,9900,9900,9900,0
|
|
20240419,152700,681266080,9900,9900,9900,9900,0
|
|
20240419,152600,681266080,9900,9900,9900,9900,0
|
|
20240419,152500,681266080,9900,9900,9900,9900,0
|
|
20240419,152400,681266080,9900,9900,9900,9900,0
|
|
20240419,152300,681266080,9900,9900,9900,9900,0
|
|
20240419,152200,681266080,9900,9900,9900,9900,0
|
|
20240419,152100,681266080,9900,9900,9900,9900,0
|
|
20240419,152000,681266080,9900,9900,9900,9900,0
|
|
20240419,151900,681266080,9900,9900,9970,9900,227
|
|
20240419,151800,679018640,9900,9970,9990,9900,2802
|
|
20240419,151700,651049040,9980,9980,9980,9980,18
|
|
20240419,151600,650869400,9930,9930,9930,9930,50
|
|
20240419,151500,650372900,9930,9950,9950,9900,209
|
|
20240419,151400,648301450,9950,9950,9950,9950,1026
|
|
20240419,151300,638092750,9950,9950,9950,9930,125
|
|
20240419,151200,636849020,9950,9950,9950,9910,56
|
|
20240419,151100,636293140,9950,9950,9950,9950,161
|
|
20240419,151000,634691190,9950,9950,9950,9950,49
|
|
20240419,150900,634203640,9950,9950,9950,9950,117
|
|
20240419,150800,633039490,9900,9940,9940,9900,1178
|
|
20240419,150700,621336970,9940,9940,9940,9940,11
|
|
20240419,150600,621227630,9940,9940,9940,9940,7
|
|
20240419,150500,621158050,9940,9940,9940,9910,144
|
|
20240419,150400,619729540,9940,9940,9940,9940,10
|
|
20240419,150300,619630140,9940,9940,9940,9940,15
|
|
20240419,150200,619481040,9940,9940,9940,9940,9
|
|
20240419,150100,619391580,9940,9940,9940,9940,13
|
|
20240419,150000,619262360,9940,9920,9940,9920,13
|
|
20240419,145900,619133200,9920,9900,9920,9900,75
|
|
20240419,145800,618390420,9900,9900,9900,9900,12
|
|
20240419,145700,618271620,9900,9890,9900,9890,21
|
|
20240419,145600,618063810,9900,9900,9900,9900,11
|
|
20240419,145500,617954910,9900,9900,9900,9900,23
|
|
20240419,145400,617727210,9900,9900,9900,9900,12
|
|
20240419,145300,617608410,9900,9900,9900,9900,12
|
|
20240419,145200,617489610,9900,9900,9900,9900,13
|
|
20240419,145100,617360910,9900,9900,9900,9900,13
|
|
20240419,145000,617232210,9900,9900,9900,9900,11
|
|
20240419,144900,617123310,9900,9900,9900,9900,17
|
|
20240419,144800,616955010,9900,9890,9900,9870,1015
|
|
20240419,144700,606909010,9890,9900,9900,9890,1070
|
|
20240419,144600,596326640,9900,9900,9900,9880,14
|
|
20240419,144500,596188140,9900,9890,9900,9890,16
|
|
20240419,144400,596029830,9900,9900,9900,9900,14
|
|
20240419,144300,595891230,9900,9900,9900,9900,11
|
|
20240419,144200,595782330,9900,9910,9910,9900,12
|
|
20240419,144100,595663440,9910,9910,9910,9910,14
|
|
20240419,144000,595524700,9920,9920,9920,9910,14
|
|
20240419,143900,595385830,9930,9930,9930,9930,612
|
|
20240419,143800,589308670,9930,9930,9930,9930,24
|
|
20240419,143700,589070350,9890,9890,9890,9880,579
|
|
20240419,143600,583344060,9890,9890,9890,9890,406
|
|
20240419,143500,579328720,9890,9890,9890,9880,1640
|
|
20240419,143400,563109130,9890,9890,9890,9880,28
|
|
20240419,143300,562832270,9890,9890,9890,9890,6
|
|
20240419,143200,562772930,9890,9880,9890,9880,33
|
|
20240419,143100,562446690,9890,9890,9890,9880,17
|
|
20240419,143000,562278570,9890,9880,9890,9880,12
|
|
20240419,142900,562159920,9890,9890,9890,9890,14
|
|
20240419,142800,562021460,9890,9890,9890,9890,15
|
|
20240419,142700,561873110,9890,9890,9890,9890,8
|
|
20240419,142600,561793990,9890,9890,9890,9890,8
|
|
20240419,142500,561714870,9880,9880,9880,9880,13
|
|
20240419,142400,561586430,9880,9870,9880,9870,18
|
|
20240419,142300,561408700,9870,9880,9880,9870,19
|
|
20240419,142200,561221030,9880,9880,9880,9880,25
|
|
20240419,142100,560974030,9880,9880,9880,9880,4
|
|
20240419,142000,560934510,9890,9890,9890,9880,17
|
|
20240419,141900,560766430,9890,9890,9890,9890,9
|
|
20240419,141800,560677420,9890,9890,9890,9890,12
|
|
20240419,141700,560558740,9890,9890,9890,9890,10
|
|
20240419,141600,560459840,9890,9890,9890,9890,18
|
|
20240419,141500,560281820,9890,9890,9890,9890,9
|
|
20240419,141400,560192810,9890,9890,9890,9890,14
|
|
20240419,141300,560054350,9890,9880,9890,9880,2
|
|
20240419,141200,560034580,9890,9890,9890,9890,0
|
|
20240419,141100,560034580,9890,9890,9890,9890,1
|
|
20240419,141000,560024690,9890,9890,9890,9890,0
|
|
20240419,140900,560024690,9890,9890,9890,9890,0
|
|
20240419,140800,560024690,9890,9890,9890,9890,0
|
|
20240419,140700,560024690,9890,9890,9890,9890,0
|
|
20240419,140600,560024690,9890,9860,9890,9830,127
|
|
20240419,140500,558776130,9890,9890,9890,9890,1
|
|
20240419,140400,558766240,9890,9890,9890,9890,0
|
|
20240419,140300,558766240,9890,9850,9890,9830,128
|
|
20240419,140200,557507900,9840,9840,9840,9840,9
|
|
20240419,140100,557419340,9840,9840,9840,9840,0
|
|
20240419,140000,557419340,9840,9840,9850,9840,127
|
|
20240419,135900,556169650,9890,9890,9890,9890,0
|
|
20240419,135800,556169650,9890,9890,9890,9890,0
|
|
20240419,135700,556169650,9890,9860,9890,9830,149
|
|
20240419,135600,554702510,9890,9890,9890,9890,0
|
|
20240419,135500,554702510,9890,9890,9890,9890,0
|
|
20240419,135400,554702510,9890,9890,9890,9840,58
|
|
20240419,135300,554131680,9830,9830,9830,9830,0
|
|
20240419,135200,554131680,9830,9830,9830,9830,0
|
|
20240419,135100,554131680,9830,9850,9850,9830,441
|
|
20240419,135000,549795570,9850,9850,9850,9850,49
|
|
20240419,134900,549312920,9830,9830,9830,9830,5
|
|
20240419,134800,549263770,9830,9900,9900,9830,2056
|
|
20240419,134700,528993120,9890,9890,9890,9890,2
|
|
20240419,134600,528973340,9890,9890,9890,9890,0
|
|
20240419,134500,528973340,9890,9890,9890,9890,68
|
|
20240419,134400,528300820,9900,9900,9900,9900,0
|
|
20240419,134300,528300820,9900,9900,9900,9900,0
|
|
20240419,134200,528300820,9900,9900,9900,9900,45
|
|
20240419,134100,527855320,9910,9910,9910,9910,191
|
|
20240419,134000,525962510,9910,9910,9910,9910,0
|
|
20240419,133900,525962510,9910,9920,9920,9910,56
|
|
20240419,133800,525407160,9920,9920,9920,9920,0
|
|
20240419,133700,525407160,9920,9920,9920,9920,0
|
|
20240419,133600,525407160,9920,9920,9920,9920,56
|
|
20240419,133500,524851640,9920,9920,9920,9920,0
|
|
20240419,133400,524851640,9920,9920,9920,9920,0
|
|
20240419,133300,524851640,9920,9920,9920,9920,56
|
|
20240419,133200,524296120,9920,9920,9920,9920,0
|
|
20240419,133100,524296120,9920,9920,9920,9920,0
|
|
20240419,133000,524296120,9920,9930,9930,9920,97
|
|
20240419,132900,523333470,9930,9930,9930,9930,5
|
|
20240419,132800,523283820,9920,9920,9920,9920,0
|
|
20240419,132700,523283820,9920,9940,9940,9920,101
|
|
20240419,132600,522280970,9930,9930,9930,9930,0
|
|
20240419,132500,522280970,9930,9930,9930,9930,0
|
|
20240419,132400,522280970,9930,9940,9940,9930,101
|
|
20240419,132300,521277430,9930,9930,9930,9930,0
|
|
20240419,132200,521277430,9930,9930,9930,9930,0
|
|
20240419,132100,521277430,9930,9940,9940,9930,101
|
|
20240419,132000,520273770,9940,9940,9940,9940,0
|
|
20240419,131900,520273770,9940,9940,9940,9940,0
|
|
20240419,131800,520273770,9940,9940,9940,9940,101
|
|
20240419,131700,519269830,9930,9930,9930,9930,0
|
|
20240419,131600,519269830,9930,9930,9930,9930,0
|
|
20240419,131500,519269830,9930,9940,9940,9930,102
|
|
20240419,131400,518256600,9940,9940,9940,9940,0
|
|
20240419,131300,518256600,9940,9940,9940,9940,0
|
|
20240419,131200,518256600,9940,9940,9940,9940,104
|
|
20240419,131100,517222840,9960,9960,9960,9960,0
|
|
20240419,131000,517222840,9960,9960,9970,9960,270
|
|
20240419,130900,514533440,9920,9920,9920,9920,104
|
|
20240419,130800,513501760,9920,9920,9920,9920,0
|
|
20240419,130700,513501760,9920,9920,9920,9920,0
|
|
20240419,130600,513501760,9920,9950,9950,9920,105
|
|
20240419,130500,512459060,9930,9930,9930,9930,0
|
|
20240419,130400,512459060,9930,9930,9930,9930,0
|
|
20240419,130300,512459060,9930,9950,9950,9930,105
|
|
20240419,130200,511415350,9940,9940,9940,9940,0
|
|
20240419,130100,511415350,9940,9940,9940,9940,0
|
|
20240419,130000,511415350,9940,10000,10000,9940,105
|
|
20240419,125900,510367050,10010,10000,10010,10000,9
|
|
20240419,125800,510277020,10000,10000,10000,10000,89
|
|
20240419,125700,509387020,10000,9950,10000,9940,525
|
|
20240419,125600,504143380,9980,9950,9980,9950,538
|
|
20240419,125500,498775280,9910,9910,9910,9910,0
|
|
20240419,125400,498775280,9910,9920,9920,9910,145
|
|
20240419,125300,497337830,9920,9940,9940,9920,414
|
|
20240419,125200,493230430,9930,9930,9930,9930,0
|
|
20240419,125100,493230430,9930,9930,9930,9930,1
|
|
20240419,125000,493220500,9960,9960,9960,9960,0
|
|
20240419,124900,493220500,9960,9960,9960,9960,0
|
|
20240419,124800,493220500,9960,9960,9960,9960,0
|
|
20240419,124700,493220500,9960,9960,9960,9960,0
|
|
20240419,124600,493220500,9960,9960,9960,9960,0
|
|
20240419,124500,493220500,9960,9960,9960,9960,0
|
|
20240419,124400,493220500,9960,9960,9960,9960,0
|
|
20240419,124300,493220500,9960,9960,9960,9960,0
|
|
20240419,124200,493220500,9960,9960,9960,9960,0
|
|
20240419,124100,493220500,9960,9960,9960,9960,16
|
|
20240419,124000,493061140,9890,9890,9890,9890,0
|
|
20240419,123900,493061140,9890,9900,9900,9890,180
|
|
20240419,123800,491280360,9910,9910,9910,9910,122
|
|
20240419,123700,490071340,9910,9910,9910,9910,0
|
|
20240419,123600,490071340,9910,9910,9910,9900,108
|
|
20240419,123500,489001220,9910,9910,9910,9910,0
|
|
20240419,123400,489001220,9910,9910,9910,9910,0
|
|
20240419,123300,489001220,9910,9910,9910,9910,112
|
|
20240419,123200,487891300,9980,9940,9980,9940,43
|
|
20240419,123100,487462890,9890,9890,9890,9890,0
|
|
20240419,123000,487462890,9890,9910,9910,9890,112
|
|
20240419,122900,486354600,9910,9910,9910,9910,0
|
|
20240419,122800,486354600,9910,9910,9910,9910,0
|
|
20240419,122700,486354600,9910,9910,9910,9890,237
|
|
20240419,122600,484008210,9900,9900,9900,9900,0
|
|
20240419,122500,484008210,9900,9900,9900,9900,2
|
|
20240419,122400,483988410,9900,9900,9900,9900,110
|
|
20240419,122300,482899410,9900,9900,9900,9900,0
|
|
20240419,122200,482899410,9900,9900,9900,9900,0
|
|
20240419,122100,482899410,9900,9950,9950,9900,112
|
|
20240419,122000,481789930,9950,9950,9950,9950,6
|
|
20240419,121900,481730230,9910,9910,9910,9910,25
|
|
20240419,121800,481482480,9950,9900,9950,9900,2303
|
|
20240419,121700,458583950,9880,9880,9900,9880,1544
|
|
20240419,121600,443314100,9870,9870,9870,9870,59
|
|
20240419,121500,442731770,9820,9840,9840,9820,110
|
|
20240419,121400,441651160,9870,9840,9870,9840,110
|
|
20240419,121300,440568610,9840,9840,9840,9840,0
|
|
20240419,121200,440568610,9840,9840,9840,9840,30
|
|
20240419,121100,440273410,9850,9850,9850,9850,3
|
|
20240419,121000,440243860,9840,9840,9840,9840,6
|
|
20240419,120900,440184820,9840,9850,9850,9840,761
|
|
20240419,120800,432694080,9830,9830,9830,9830,0
|
|
20240419,120700,432694080,9830,9830,9830,9830,249
|
|
20240419,120600,430246410,9820,9800,9820,9740,362
|
|
20240419,120500,426702590,9790,9790,9790,9790,38
|
|
20240419,120400,426330570,9720,9720,9720,9720,100
|
|
20240419,120300,425358570,9720,9730,9730,9720,611
|
|
20240419,120200,419414600,9720,9720,9720,9720,0
|
|
20240419,120100,419414600,9720,9720,9720,9720,0
|
|
20240419,120000,419414600,9720,9730,9730,9710,491
|
|
20240419,115900,414641610,9730,9790,9790,9730,72
|
|
20240419,115800,413936790,9730,9730,9730,9730,0
|
|
20240419,115700,413936790,9730,9730,9730,9730,112
|
|
20240419,115600,412847030,9790,9790,9790,9790,0
|
|
20240419,115500,412847030,9790,9790,9790,9790,1
|
|
20240419,115400,412837240,9720,9740,9740,9720,116
|
|
20240419,115300,411709660,9700,9820,9820,9690,5415
|
|
20240419,115200,359174780,9830,9830,9830,9830,1
|
|
20240419,115100,359164950,9790,9810,9810,9790,513
|
|
20240419,115000,354141530,9810,9810,9810,9810,2918
|
|
20240419,114900,325515950,9810,9820,9820,9800,3145
|
|
20240419,114800,294685160,9820,9820,9820,9820,310
|
|
20240419,114700,291640960,9820,9820,9820,9820,4
|
|
20240419,114600,291601680,9870,9870,9870,9870,0
|
|
20240419,114500,291601680,9870,9870,9870,9870,5
|
|
20240419,114400,291552330,9870,9870,9870,9870,0
|
|
20240419,114300,291552330,9870,9870,9870,9870,20
|
|
20240419,114200,291354930,9820,9820,9820,9820,300
|
|
20240419,114100,288408930,9870,9870,9870,9870,0
|
|
20240419,114000,288408930,9870,9870,9870,9870,1
|
|
20240419,113900,288399060,9810,9830,9830,9810,848
|
|
20240419,113800,280072130,9830,9850,9850,9830,231
|
|
20240419,113700,277800620,9870,9870,9870,9870,0
|
|
20240419,113600,277800620,9870,9870,9870,9870,0
|
|
20240419,113500,277800620,9870,9870,9870,9870,0
|
|
20240419,113400,277800620,9870,9870,9870,9870,0
|
|
20240419,113300,277800620,9870,9870,9870,9870,0
|
|
20240419,113200,277800620,9870,9870,9870,9870,25
|
|
20240419,113100,277553870,9890,9890,9890,9890,0
|
|
20240419,113000,277553870,9890,9890,9890,9890,0
|
|
20240419,112900,277553870,9890,9890,9890,9890,4
|
|
20240419,112800,277514310,9890,9880,9890,9880,20
|
|
20240419,112700,277316650,9870,9820,9870,9820,92
|
|
20240419,112600,276408710,9820,9890,9890,9820,329
|
|
20240419,112500,273175040,9870,9870,9870,9870,0
|
|
20240419,112400,273175040,9870,9860,9870,9860,361
|
|
20240419,112300,269614720,9830,9830,9830,9830,0
|
|
20240419,112200,269614720,9830,9830,9830,9830,253
|
|
20240419,112100,267127730,9830,9830,9830,9830,0
|
|
20240419,112000,267127730,9830,9830,9830,9830,0
|
|
20240419,111900,267127730,9830,9830,9830,9830,0
|
|
20240419,111800,267127730,9830,9830,9830,9830,7
|
|
20240419,111700,267058920,9900,9900,9900,9830,129
|
|
20240419,111600,265783120,9900,9860,9900,9860,46
|
|
20240419,111500,265329440,9860,9860,9860,9860,2
|
|
20240419,111400,265309720,9860,9850,9860,9850,101
|
|
20240419,111300,264314850,9860,9860,9860,9860,20
|
|
20240419,111200,264117650,9860,9860,9860,9820,343
|
|
20240419,111100,260749070,9810,9810,9900,9810,835
|
|
20240419,111000,252548730,9810,9900,9900,9810,1012
|
|
20240419,110900,242620400,9900,9820,9900,9820,3
|
|
20240419,110800,242590780,9820,9820,9820,9820,6
|
|
20240419,110700,242531860,9810,9900,9900,9800,516
|
|
20240419,110600,237472260,9900,9880,9900,9880,226
|
|
20240419,110500,235239360,9800,9800,9800,9800,90
|
|
20240419,110400,234357360,9800,9810,9810,9800,500
|
|
20240419,110300,229453840,9800,9810,9810,9800,1003
|
|
20240419,110200,219621870,9810,9810,9810,9810,0
|
|
20240419,110100,219621870,9810,9810,9810,9810,0
|
|
20240419,110000,219621870,9810,9860,9860,9810,235
|
|
20240419,105900,217312320,9810,9820,9830,9810,556
|
|
20240419,105800,211856450,9860,9860,9860,9830,586
|
|
20240419,105700,206087570,9860,9880,9880,9860,498
|
|
20240419,105600,201170430,9870,9900,9900,9870,2533
|
|
20240419,105500,176152800,9900,9900,9900,9900,9
|
|
20240419,105400,176063700,9890,9900,9900,9890,178
|
|
20240419,105300,174302110,9900,9900,9900,9900,0
|
|
20240419,105200,174302110,9900,9900,9900,9900,70
|
|
20240419,105100,173609110,9900,9930,9930,9900,314
|
|
20240419,105000,170494400,9930,9930,9930,9930,32
|
|
20240419,104900,170176640,9880,9880,9880,9880,0
|
|
20240419,104800,170176640,9880,9950,9950,9880,1346
|
|
20240419,104700,156848360,9940,9940,9940,9940,0
|
|
20240419,104600,156848360,9940,9940,9940,9940,3
|
|
20240419,104500,156818540,9940,9950,9950,9940,836
|
|
20240419,104400,148501200,9950,9950,10020,9950,12
|
|
20240419,104300,148381100,9950,9950,9950,9950,0
|
|
20240419,104200,148381100,9950,9960,9960,9950,244
|
|
20240419,104100,145951010,9990,10000,10000,9990,247
|
|
20240419,104000,143481150,10000,9960,10000,9960,467
|
|
20240419,103900,138819150,9960,9960,9960,9960,274
|
|
20240419,103800,136090110,9960,9960,9960,9960,30
|
|
20240419,103700,135791310,9960,9960,9960,9960,0
|
|
20240419,103600,135791310,9960,9960,9960,9960,55
|
|
20240419,103500,135243510,9960,9990,9990,9960,100
|
|
20240419,103400,134246650,10000,10000,10000,10000,100
|
|
20240419,103300,133246650,9990,10000,10000,9990,4
|
|
20240419,103200,133206680,10000,10000,10000,10000,251
|
|
20240419,103100,130696680,10020,10030,10030,10020,14
|
|
20240419,103000,130556310,10030,10030,10030,10030,0
|
|
20240419,102900,130556310,10030,10060,10060,10030,560
|
|
20240419,102800,124929810,10070,10070,10070,10060,48
|
|
20240419,102700,124446750,10080,10080,10080,10080,10
|
|
20240419,102600,124345950,10080,10080,10080,10080,0
|
|
20240419,102500,124345950,10080,10090,10090,10070,240
|
|
20240419,102400,121926550,10090,10100,10100,10090,544
|
|
20240419,102300,116432590,10100,10120,10120,10100,1961
|
|
20240419,102200,96595730,10140,10140,10140,10140,0
|
|
20240419,102100,96595730,10140,10140,10140,10140,0
|
|
20240419,102000,96595730,10140,10120,10140,10120,293
|
|
20240419,101900,93629270,10110,10150,10150,10110,1256
|
|
20240419,101800,80892880,10160,10160,10160,10160,154
|
|
20240419,101700,79328240,10150,10150,10150,10150,0
|
|
20240419,101600,79328240,10150,10150,10150,10150,0
|
|
20240419,101500,79328240,10150,10150,10150,10150,0
|
|
20240419,101400,79328240,10150,10150,10150,10150,0
|
|
20240419,101300,79328240,10150,10150,10150,10150,0
|
|
20240419,101200,79328240,10150,10150,10150,10150,0
|
|
20240419,101100,79328240,10150,10150,10150,10150,0
|
|
20240419,101000,79328240,10150,10160,10160,10150,80
|
|
20240419,100900,78516030,10150,10150,10150,10150,0
|
|
20240419,100800,78516030,10150,10150,10150,10150,49
|
|
20240419,100700,78018680,10150,10160,10160,10150,45
|
|
20240419,100600,77561710,10160,10200,10200,10160,9
|
|
20240419,100500,77470230,10250,10250,10250,10250,1
|
|
20240419,100400,77459980,10250,10250,10250,10250,0
|
|
20240419,100300,77459980,10250,10250,10250,10250,0
|
|
20240419,100200,77459980,10250,10250,10250,10250,3
|
|
20240419,100100,77429230,10250,10250,10250,10250,1
|
|
20240419,100000,77418980,10200,10200,10200,10200,0
|
|
20240419,095900,77418980,10200,10200,10200,10200,0
|
|
20240419,095800,77418980,10200,10200,10200,10200,0
|
|
20240419,095700,77418980,10200,10200,10200,10200,500
|
|
20240419,095600,72318980,10140,10140,10140,10140,0
|
|
20240419,095500,72318980,10140,10140,10140,10140,286
|
|
20240419,095400,69418940,10140,10140,10140,10140,0
|
|
20240419,095300,69418940,10140,10150,10150,10140,130
|
|
20240419,095200,68099820,10200,10200,10200,10200,0
|
|
20240419,095100,68099820,10200,10200,10200,10200,0
|
|
20240419,095000,68099820,10200,10200,10200,10200,0
|
|
20240419,094900,68099820,10200,10200,10200,10200,0
|
|
20240419,094800,68099820,10200,10200,10200,10200,0
|
|
20240419,094700,68099820,10200,10200,10200,10200,10
|
|
20240419,094600,67997820,10150,10150,10150,10150,0
|
|
20240419,094500,67997820,10150,10200,10200,10150,1271
|
|
20240419,094400,55094110,10230,10230,10230,10230,0
|
|
20240419,094300,55094110,10230,10230,10230,10230,0
|
|
20240419,094200,55094110,10230,10230,10230,10230,0
|
|
20240419,094100,55094110,10230,10230,10230,10230,0
|
|
20240419,094000,55094110,10230,10230,10230,10230,0
|
|
20240419,093900,55094110,10230,10220,10230,10220,100
|
|
20240419,093800,54071340,10230,10230,10230,10230,0
|
|
20240419,093700,54071340,10230,10150,10230,10130,181
|
|
20240419,093600,52234720,10160,10160,10160,10160,0
|
|
20240419,093500,52234720,10160,10150,10160,10150,61
|
|
20240419,093400,51615040,10150,10150,10150,10150,1
|
|
20240419,093300,51604890,10150,10170,10170,10150,61
|
|
20240419,093200,50985580,10170,10180,10180,10170,77
|
|
20240419,093100,50202390,10180,10190,10190,10180,302
|
|
20240419,093000,47126660,10200,10200,10200,10200,0
|
|
20240419,092900,47126660,10200,10200,10200,10200,38
|
|
20240419,092800,46739060,10190,10190,10190,10190,85
|
|
20240419,092700,45872910,10190,10190,10190,10190,5
|
|
20240419,092600,45821960,10190,10200,10200,10190,31
|
|
20240419,092500,45505870,10200,10200,10200,10200,50
|
|
20240419,092400,44995870,10190,10190,10190,10190,0
|
|
20240419,092300,44995870,10190,10190,10190,10190,0
|
|
20240419,092200,44995870,10190,10190,10190,10190,35
|
|
20240419,092100,44639220,10200,10200,10200,10200,0
|
|
20240419,092000,44639220,10200,10200,10200,10200,0
|
|
20240419,091900,44639220,10200,10200,10200,10200,1
|
|
20240419,091800,44629020,10200,10210,10210,10200,327
|
|
20240419,091700,41292950,10270,10270,10270,10270,0
|
|
20240419,091600,41292950,10270,10260,10270,10210,11
|
|
20240419,091500,41180120,10270,10270,10270,10270,0
|
|
20240419,091400,41180120,10270,10270,10270,10270,0
|
|
20240419,091300,41180120,10270,10200,10270,10200,7
|
|
20240419,091200,41108580,10190,10190,10190,10190,0
|
|
20240419,091100,41108580,10190,10190,10190,10190,0
|
|
20240419,091000,41108580,10190,10210,10210,10190,189
|
|
20240419,090900,39180760,10270,10270,10270,10220,525
|
|
20240419,090800,33793200,10220,10240,10240,10220,633
|
|
20240419,090700,27322340,10300,10350,10350,10300,7
|
|
20240419,090600,27249970,10360,10360,10360,10360,1
|
|
20240419,090500,27239610,10250,10380,10390,10250,83
|
|
20240419,090400,26387420,10390,10370,10390,10370,160
|
|
20240419,090300,24725160,10390,10390,10390,10370,521
|
|
20240419,090200,19318890,10390,10270,10390,10270,670
|
|
20240419,090100,12370110,10180,10180,10180,10180,1
|
|
20240419,090000,12359930,10170,10370,10390,10170,1204
|