613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191000,507849540,11150,11150,11150,11150,830
|
|
20240409,190900,507849540,11150,11150,11150,11150,0
|
|
20240409,190800,507849540,11150,11150,11150,11150,0
|
|
20240409,190700,507849540,11150,11150,11150,11150,0
|
|
20240409,190600,507849540,11150,11150,11150,11150,0
|
|
20240409,190500,507849540,11150,11150,11150,11150,0
|
|
20240409,190400,507849540,11150,11150,11150,11150,0
|
|
20240409,190300,507849540,11150,11150,11150,11150,0
|
|
20240409,190200,507849540,11150,11150,11150,11150,0
|
|
20240409,190100,507849540,11150,11150,11150,11150,0
|
|
20240409,190000,507849540,11150,11150,11150,11150,0
|
|
20240409,185900,507849540,11150,11150,11150,11150,0
|
|
20240409,185800,507849540,11150,11150,11150,11150,0
|
|
20240409,185700,507849540,11150,11150,11150,11150,0
|
|
20240409,185600,507849540,11150,11150,11150,11150,0
|
|
20240409,185500,507849540,11150,11150,11150,11150,0
|
|
20240409,185400,507849540,11150,11150,11150,11150,0
|
|
20240409,185300,507849540,11150,11150,11150,11150,0
|
|
20240409,185200,507849540,11150,11150,11150,11150,0
|
|
20240409,185100,507849540,11150,11150,11150,11150,0
|
|
20240409,185000,507849540,11150,11150,11150,11150,0
|
|
20240409,184900,507849540,11150,11150,11150,11150,0
|
|
20240409,184800,507849540,11150,11150,11150,11150,0
|
|
20240409,184700,507849540,11150,11150,11150,11150,0
|
|
20240409,184600,507849540,11150,11150,11150,11150,0
|
|
20240409,184500,507849540,11150,11150,11150,11150,0
|
|
20240409,184400,507849540,11150,11150,11150,11150,0
|
|
20240409,184300,507849540,11150,11150,11150,11150,0
|
|
20240409,184200,507849540,11150,11150,11150,11150,0
|
|
20240409,184100,507849540,11150,11150,11150,11150,0
|
|
20240409,184000,507849540,11150,11150,11150,11150,830
|
|
20240409,183900,507849540,11150,11150,11150,11150,0
|
|
20240409,183800,507849540,11150,11150,11150,11150,0
|
|
20240409,183700,507849540,11150,11150,11150,11150,0
|
|
20240409,183600,507849540,11150,11150,11150,11150,0
|
|
20240409,183500,507849540,11150,11150,11150,11150,0
|
|
20240409,183400,507849540,11150,11150,11150,11150,0
|
|
20240409,183300,507849540,11150,11150,11150,11150,0
|
|
20240409,183200,507849540,11150,11150,11150,11150,0
|
|
20240409,183100,507849540,11150,11150,11150,11150,0
|
|
20240409,183000,507849540,11150,11150,11150,11150,0
|
|
20240409,182900,507849540,11150,11150,11150,11150,0
|
|
20240409,182800,507849540,11150,11150,11150,11150,0
|
|
20240409,182700,507849540,11150,11150,11150,11150,0
|
|
20240409,182600,507849540,11150,11150,11150,11150,0
|
|
20240409,182500,507849540,11150,11150,11150,11150,0
|
|
20240409,182400,507849540,11150,11150,11150,11150,0
|
|
20240409,182300,507849540,11150,11150,11150,11150,0
|
|
20240409,182200,507849540,11150,11150,11150,11150,0
|
|
20240409,182100,507849540,11150,11150,11150,11150,0
|
|
20240409,182000,507849540,11150,11150,11150,11150,0
|
|
20240409,181900,507849540,11150,11150,11150,11150,0
|
|
20240409,181800,507849540,11150,11150,11150,11150,0
|
|
20240409,181700,507849540,11150,11150,11150,11150,0
|
|
20240409,181600,507849540,11150,11150,11150,11150,0
|
|
20240409,181500,507849540,11150,11150,11150,11150,0
|
|
20240409,181400,507849540,11150,11150,11150,11150,0
|
|
20240409,181300,507849540,11150,11150,11150,11150,0
|
|
20240409,181200,507849540,11150,11150,11150,11150,0
|
|
20240409,181100,507849540,11150,11150,11150,11150,0
|
|
20240409,181000,507849540,11150,11150,11150,11150,830
|
|
20240409,180900,507849540,11150,11150,11150,11150,0
|
|
20240409,180800,507849540,11150,11150,11150,11150,0
|
|
20240409,180700,507849540,11150,11150,11150,11150,0
|
|
20240409,180600,507849540,11150,11150,11150,11150,0
|
|
20240409,180500,507849540,11150,11150,11150,11150,0
|
|
20240409,180400,507849540,11150,11150,11150,11150,0
|
|
20240409,180300,507849540,11150,11150,11150,11150,0
|
|
20240409,180200,507849540,11150,11150,11150,11150,0
|
|
20240409,180100,507849540,11150,11150,11150,11150,0
|
|
20240409,180000,507849540,11150,11150,11150,11150,0
|
|
20240409,175900,507849540,11150,11150,11150,11150,0
|
|
20240409,175800,507849540,11150,11150,11150,11150,0
|
|
20240409,175700,507849540,11150,11150,11150,11150,0
|
|
20240409,175600,507849540,11150,11150,11150,11150,0
|
|
20240409,175500,507849540,11150,11150,11150,11150,0
|
|
20240409,175400,507849540,11150,11150,11150,11150,0
|
|
20240409,175300,507849540,11150,11150,11150,11150,0
|
|
20240409,175200,507849540,11150,11150,11150,11150,0
|
|
20240409,175100,507849540,11150,11150,11150,11150,0
|
|
20240409,175000,507849540,11150,11150,11150,11150,0
|
|
20240409,174900,507849540,11150,11150,11150,11150,0
|
|
20240409,174800,507849540,11150,11150,11150,11150,0
|
|
20240409,174700,507849540,11150,11150,11150,11150,0
|
|
20240409,174600,507849540,11150,11150,11150,11150,0
|
|
20240409,174500,507849540,11150,11150,11150,11150,0
|
|
20240409,174400,507849540,11150,11150,11150,11150,0
|
|
20240409,174300,507849540,11150,11150,11150,11150,0
|
|
20240409,174200,507849540,11150,11150,11150,11150,0
|
|
20240409,174100,507849540,11150,11150,11150,11150,0
|
|
20240409,174000,507849540,11150,11150,11150,11150,830
|
|
20240409,173900,507849540,11150,11150,11150,11150,0
|
|
20240409,173800,507849540,11150,11150,11150,11150,0
|
|
20240409,173700,507849540,11150,11150,11150,11150,0
|
|
20240409,173600,507849540,11150,11150,11150,11150,0
|
|
20240409,173500,507849540,11150,11150,11150,11150,0
|
|
20240409,173400,507849540,11150,11150,11150,11150,0
|
|
20240409,173300,507849540,11150,11150,11150,11150,0
|
|
20240409,173200,507849540,11150,11150,11150,11150,0
|
|
20240409,173100,507849540,11150,11150,11150,11150,0
|
|
20240409,173000,507849540,11150,11150,11150,11150,0
|
|
20240409,172900,507849540,11150,11150,11150,11150,0
|
|
20240409,172800,507849540,11150,11150,11150,11150,0
|
|
20240409,172700,507849540,11150,11150,11150,11150,0
|
|
20240409,172600,507849540,11150,11150,11150,11150,0
|
|
20240409,172500,507849540,11150,11150,11150,11150,0
|
|
20240409,172400,507849540,11150,11150,11150,11150,0
|
|
20240409,172300,507849540,11150,11150,11150,11150,0
|
|
20240409,172200,507849540,11150,11150,11150,11150,0
|
|
20240409,172100,507849540,11150,11150,11150,11150,0
|
|
20240409,172000,507849540,11150,11150,11150,11150,0
|
|
20240409,171900,507849540,11150,11150,11150,11150,0
|
|
20240409,171800,507849540,11150,11150,11150,11150,0
|
|
20240409,171700,507849540,11150,11150,11150,11150,0
|
|
20240409,171600,507849540,11150,11150,11150,11150,0
|
|
20240409,171500,507849540,11150,11150,11150,11150,0
|
|
20240409,171400,507849540,11150,11150,11150,11150,0
|
|
20240409,171300,507849540,11150,11150,11150,11150,0
|
|
20240409,171200,507849540,11150,11150,11150,11150,0
|
|
20240409,171100,507849540,11150,11150,11150,11150,0
|
|
20240409,171000,507849540,11150,11150,11150,11150,830
|
|
20240409,170900,507849540,11150,11150,11150,11150,0
|
|
20240409,170800,507849540,11150,11150,11150,11150,0
|
|
20240409,170700,507849540,11150,11150,11150,11150,0
|
|
20240409,170600,507849540,11150,11150,11150,11150,0
|
|
20240409,170500,507849540,11150,11150,11150,11150,0
|
|
20240409,170400,507849540,11150,11150,11150,11150,0
|
|
20240409,170300,507849540,11150,11150,11150,11150,0
|
|
20240409,170200,507849540,11150,11150,11150,11150,0
|
|
20240409,170100,507849540,11150,11150,11150,11150,0
|
|
20240409,170000,507849540,11150,11150,11150,11150,0
|
|
20240409,165900,507849540,11150,11150,11150,11150,0
|
|
20240409,165800,507849540,11150,11150,11150,11150,0
|
|
20240409,165700,507849540,11150,11150,11150,11150,0
|
|
20240409,165600,507849540,11150,11150,11150,11150,0
|
|
20240409,165500,507849540,11150,11150,11150,11150,0
|
|
20240409,165400,507849540,11150,11150,11150,11150,0
|
|
20240409,165300,507849540,11150,11150,11150,11150,0
|
|
20240409,165200,507849540,11150,11150,11150,11150,0
|
|
20240409,165100,507849540,11150,11150,11150,11150,0
|
|
20240409,165000,507849540,11150,11150,11150,11150,0
|
|
20240409,164900,507849540,11150,11150,11150,11150,0
|
|
20240409,164800,507849540,11150,11150,11150,11150,0
|
|
20240409,164700,507849540,11150,11150,11150,11150,0
|
|
20240409,164600,507849540,11150,11150,11150,11150,0
|
|
20240409,164500,507849540,11150,11150,11150,11150,0
|
|
20240409,164400,507849540,11150,11150,11150,11150,0
|
|
20240409,164300,507849540,11150,11150,11150,11150,0
|
|
20240409,164200,507849540,11150,11150,11150,11150,0
|
|
20240409,164100,507849540,11150,11150,11150,11150,0
|
|
20240409,164000,507849540,11150,11150,11150,11150,830
|
|
20240409,163900,507849540,11150,11150,11150,11150,0
|
|
20240409,163800,507849540,11150,11150,11150,11150,0
|
|
20240409,163700,507849540,11150,11150,11150,11150,0
|
|
20240409,163600,507849540,11150,11150,11150,11150,0
|
|
20240409,163500,507849540,11150,11150,11150,11150,0
|
|
20240409,163400,507849540,11150,11150,11150,11150,0
|
|
20240409,163300,507849540,11150,11150,11150,11150,0
|
|
20240409,163200,507849540,11150,11150,11150,11150,0
|
|
20240409,163100,507849540,11150,11150,11150,11150,0
|
|
20240409,163000,507849540,11150,11150,11150,11150,0
|
|
20240409,162900,507849540,11150,11150,11150,11150,0
|
|
20240409,162800,507849540,11150,11150,11150,11150,0
|
|
20240409,162700,507849540,11150,11150,11150,11150,0
|
|
20240409,162600,507849540,11150,11150,11150,11150,0
|
|
20240409,162500,507849540,11150,11150,11150,11150,0
|
|
20240409,162400,507849540,11150,11150,11150,11150,0
|
|
20240409,162300,507849540,11150,11150,11150,11150,0
|
|
20240409,162200,507849540,11150,11150,11150,11150,0
|
|
20240409,162100,507849540,11150,11150,11150,11150,0
|
|
20240409,162000,507849540,11150,11150,11150,11150,0
|
|
20240409,161900,507849540,11150,11150,11150,11150,0
|
|
20240409,161800,507849540,11150,11150,11150,11150,0
|
|
20240409,161700,507849540,11150,11150,11150,11150,0
|
|
20240409,161600,507849540,11150,11150,11150,11150,0
|
|
20240409,161500,507849540,11150,11150,11150,11150,0
|
|
20240409,161400,507849540,11150,11150,11150,11150,0
|
|
20240409,161300,507849540,11150,11150,11150,11150,0
|
|
20240409,161200,507849540,11150,11150,11150,11150,0
|
|
20240409,161100,507849540,11150,11150,11150,11150,0
|
|
20240409,161000,507849540,11150,11150,11150,11150,830
|
|
20240409,160900,507849540,11150,11150,11150,11150,0
|
|
20240409,160800,507849540,11150,11150,11150,11150,0
|
|
20240409,160700,507849540,11150,11150,11150,11150,0
|
|
20240409,160600,507849540,11150,11150,11150,11150,0
|
|
20240409,160500,507849540,11150,11150,11150,11150,0
|
|
20240409,160400,507849540,11150,11150,11150,11150,0
|
|
20240409,160300,507849540,11150,11150,11150,11150,0
|
|
20240409,160200,507849540,11150,11150,11150,11150,0
|
|
20240409,160100,507849540,11150,11150,11150,11150,0
|
|
20240409,160000,507849540,11150,11150,11150,11150,0
|
|
20240409,155900,507849540,11150,11150,11150,11150,0
|
|
20240409,155800,507849540,11150,11150,11150,11150,0
|
|
20240409,155700,507849540,11150,11150,11150,11150,0
|
|
20240409,155600,507849540,11150,11150,11150,11150,0
|
|
20240409,155500,507849540,11150,11150,11150,11150,0
|
|
20240409,155400,507849540,11150,11150,11150,11150,0
|
|
20240409,155300,507849540,11150,11150,11150,11150,0
|
|
20240409,155200,507849540,11150,11150,11150,11150,0
|
|
20240409,155100,507849540,11150,11150,11150,11150,0
|
|
20240409,155000,507849540,11150,11150,11150,11150,0
|
|
20240409,154900,507849540,11150,11150,11150,11150,0
|
|
20240409,154800,507849540,11150,11150,11150,11150,0
|
|
20240409,154700,507849540,11150,11150,11150,11150,0
|
|
20240409,154600,507849540,11150,11150,11150,11150,0
|
|
20240409,154500,507849540,11150,11150,11150,11150,0
|
|
20240409,154400,507849540,11150,11150,11150,11150,0
|
|
20240409,154300,507849540,11150,11150,11150,11150,0
|
|
20240409,154200,507849540,11150,11150,11150,11150,0
|
|
20240409,154100,507849540,11150,11150,11150,11150,0
|
|
20240409,154000,507849540,11150,11150,11150,11150,830
|
|
20240409,153900,507849540,11150,11150,11150,11150,0
|
|
20240409,153800,507849540,11150,11150,11150,11150,0
|
|
20240409,153700,507849540,11150,11150,11150,11150,0
|
|
20240409,153600,507849540,11150,11150,11150,11150,0
|
|
20240409,153500,507849540,11150,11150,11150,11150,0
|
|
20240409,153400,507849540,11150,11150,11150,11150,0
|
|
20240409,153300,507849540,11150,11150,11150,11150,0
|
|
20240409,153200,507849540,11150,11150,11150,11150,0
|
|
20240409,153100,507849540,11150,11150,11150,11150,0
|
|
20240409,153000,507849540,11150,11150,11150,11150,830
|
|
20240409,152900,498595040,11160,11160,11160,11160,0
|
|
20240409,152800,498595040,11160,11160,11160,11160,0
|
|
20240409,152700,498595040,11160,11160,11160,11160,0
|
|
20240409,152600,498595040,11160,11160,11160,11160,0
|
|
20240409,152500,498595040,11160,11160,11160,11160,0
|
|
20240409,152400,498595040,11160,11160,11160,11160,0
|
|
20240409,152300,498595040,11160,11160,11160,11160,0
|
|
20240409,152200,498595040,11160,11160,11160,11160,0
|
|
20240409,152100,498595040,11160,11160,11160,11160,0
|
|
20240409,152000,498595040,11160,11160,11160,11160,0
|
|
20240409,151900,498595040,11160,11150,11160,11150,119
|
|
20240409,151800,497267170,11150,11150,11160,11150,15
|
|
20240409,151700,497099810,11160,11150,11160,11150,17
|
|
20240409,151600,496910240,11150,11160,11160,11150,73
|
|
20240409,151500,496095590,11160,11150,11160,11150,30
|
|
20240409,151400,495760990,11160,11160,11160,11160,1
|
|
20240409,151300,495749830,11160,11160,11160,11160,0
|
|
20240409,151200,495749830,11160,11150,11160,11140,332
|
|
20240409,151100,492049580,11160,11150,11160,11150,81
|
|
20240409,151000,491146380,11130,11130,11130,11130,89
|
|
20240409,150900,490155810,11130,11130,11130,11130,202
|
|
20240409,150800,487907550,11130,11150,11150,11130,3
|
|
20240409,150700,487874120,11150,11150,11150,11150,58
|
|
20240409,150600,487227420,11130,11170,11170,11130,722
|
|
20240409,150500,479177990,11170,11170,11170,11170,200
|
|
20240409,150400,476943990,11170,11170,11170,11170,2
|
|
20240409,150300,476921650,11170,11170,11170,11170,70
|
|
20240409,150200,476139750,11180,11170,11180,11170,43
|
|
20240409,150100,475659360,11160,11160,11180,11160,601
|
|
20240409,150000,468952180,11160,11160,11160,11160,0
|
|
20240409,145900,468952180,11160,11160,11160,11160,0
|
|
20240409,145800,468952180,11160,11160,11160,11160,0
|
|
20240409,145700,468952180,11160,11160,11160,11160,1
|
|
20240409,145600,468941020,11150,11150,11150,11150,0
|
|
20240409,145500,468941020,11150,11150,11150,11150,1
|
|
20240409,145400,468929870,11160,11160,11160,11160,50
|
|
20240409,145300,468371870,11160,11160,11160,11160,0
|
|
20240409,145200,468371870,11160,11160,11160,11160,60
|
|
20240409,145100,467702270,11160,11160,11160,11160,1
|
|
20240409,145000,467691110,11150,11140,11150,11140,210
|
|
20240409,144900,465350660,11130,11130,11130,11130,7
|
|
20240409,144800,465272750,11130,11130,11130,11130,0
|
|
20240409,144700,465272750,11130,11130,11130,11130,0
|
|
20240409,144600,465272750,11130,11130,11130,11130,4
|
|
20240409,144500,465228230,11130,11130,11130,11130,33
|
|
20240409,144400,464860940,11130,11130,11140,11130,1206
|
|
20240409,144300,451438150,11130,11130,11130,11130,9
|
|
20240409,144200,451337980,11130,11130,11130,11130,0
|
|
20240409,144100,451337980,11130,11130,11130,11130,0
|
|
20240409,144000,451337980,11130,11130,11130,11130,12
|
|
20240409,143900,451204420,11140,11130,11140,11130,4
|
|
20240409,143800,451159890,11130,11130,11130,11130,830
|
|
20240409,143700,441921990,11130,11130,11130,11130,0
|
|
20240409,143600,441921990,11130,11130,11130,11130,0
|
|
20240409,143500,441921990,11130,11140,11140,11130,608
|
|
20240409,143400,435149670,11140,11140,11140,11140,29
|
|
20240409,143300,434826610,11140,11140,11140,11140,1
|
|
20240409,143200,434815470,11140,11140,11140,11140,45
|
|
20240409,143100,434314170,11140,11140,11140,11140,0
|
|
20240409,143000,434314170,11140,11140,11140,11140,0
|
|
20240409,142900,434314170,11140,11140,11140,11140,0
|
|
20240409,142800,434314170,11140,11140,11140,11140,1
|
|
20240409,142700,434303030,11140,11140,11140,11140,21
|
|
20240409,142600,434069090,11140,11140,11140,11140,0
|
|
20240409,142500,434069090,11140,11140,11140,11140,6
|
|
20240409,142400,434002250,11140,11140,11140,11140,145
|
|
20240409,142300,432386950,11140,11140,11140,11140,792
|
|
20240409,142200,423564070,11140,11140,11140,11130,210
|
|
20240409,142100,421224690,11140,11140,11140,11140,5
|
|
20240409,142000,421168990,11140,11140,11140,11140,6
|
|
20240409,141900,421102150,11140,11140,11140,11140,0
|
|
20240409,141800,421102150,11140,11140,11140,11140,276
|
|
20240409,141700,418027510,11140,11140,11140,11140,29
|
|
20240409,141600,417704450,11140,11140,11140,11140,30
|
|
20240409,141500,417370250,11140,11140,11140,11140,0
|
|
20240409,141400,417370250,11140,11140,11140,11140,0
|
|
20240409,141300,417370250,11140,11140,11140,11140,0
|
|
20240409,141200,417370250,11140,11150,11150,11140,118
|
|
20240409,141100,416054590,11150,11150,11150,11150,1
|
|
20240409,141000,416043440,11150,11140,11150,11140,9
|
|
20240409,140900,415943160,11140,11140,11140,11140,51
|
|
20240409,140800,415375020,11140,11140,11140,11140,3
|
|
20240409,140700,415341600,11150,11150,11150,11150,1
|
|
20240409,140600,415330450,11150,11150,11150,11150,0
|
|
20240409,140500,415330450,11150,11150,11150,11150,2
|
|
20240409,140400,415308150,11140,11140,11140,11140,0
|
|
20240409,140300,415308150,11140,11140,11140,11140,0
|
|
20240409,140200,415308150,11140,11140,11140,11140,0
|
|
20240409,140100,415308150,11140,11140,11140,11140,10
|
|
20240409,140000,415196750,11150,11150,11150,11150,0
|
|
20240409,135900,415196750,11150,11150,11150,11150,5
|
|
20240409,135800,415141000,11150,11150,11150,11150,1
|
|
20240409,135700,415129850,11140,11140,11140,11140,0
|
|
20240409,135600,415129850,11140,11130,11140,11130,64
|
|
20240409,135500,414416990,11130,11140,11140,11130,1928
|
|
20240409,135400,392942590,11150,11150,11150,11150,0
|
|
20240409,135300,392942590,11150,11150,11150,11150,0
|
|
20240409,135200,392942590,11150,11150,11150,11150,0
|
|
20240409,135100,392942590,11150,11150,11150,11150,0
|
|
20240409,135000,392942590,11150,11150,11150,11150,0
|
|
20240409,134900,392942590,11150,11150,11150,11150,0
|
|
20240409,134800,392942590,11150,11150,11150,11150,10
|
|
20240409,134700,392831090,11150,11150,11150,11150,0
|
|
20240409,134600,392831090,11150,11150,11150,11150,0
|
|
20240409,134500,392831090,11150,11150,11150,11150,0
|
|
20240409,134400,392831090,11150,11150,11150,11150,0
|
|
20240409,134300,392831090,11150,11150,11150,11150,1
|
|
20240409,134200,392819940,11150,11150,11150,11150,446
|
|
20240409,134100,387847040,11150,11150,11150,11150,62
|
|
20240409,134000,387155740,11160,11160,11160,11160,0
|
|
20240409,133900,387155740,11160,11150,11160,11140,60
|
|
20240409,133800,386486380,11140,11150,11150,11140,1449
|
|
20240409,133700,370330150,11150,11150,11150,11150,9
|
|
20240409,133600,370229800,11150,11150,11150,11150,0
|
|
20240409,133500,370229800,11150,11150,11150,11150,0
|
|
20240409,133400,370229800,11150,11150,11150,11150,28
|
|
20240409,133300,369917600,11160,11160,11160,11160,0
|
|
20240409,133200,369917600,11160,11160,11160,11160,0
|
|
20240409,133100,369917600,11160,11160,11160,11160,0
|
|
20240409,133000,369917600,11160,11160,11160,11160,2
|
|
20240409,132900,369895280,11150,11150,11150,11150,0
|
|
20240409,132800,369895280,11150,11150,11150,11150,0
|
|
20240409,132700,369895280,11150,11150,11150,11150,0
|
|
20240409,132600,369895280,11150,11150,11150,11150,0
|
|
20240409,132500,369895280,11150,11160,11160,11150,165
|
|
20240409,132400,368053920,11170,11170,11170,11170,1
|
|
20240409,132300,368042750,11160,11160,11160,11160,50
|
|
20240409,132200,367484750,11160,11160,11160,11160,0
|
|
20240409,132100,367484750,11160,11160,11160,11160,33
|
|
20240409,132000,367116470,11170,11170,11170,11170,0
|
|
20240409,131900,367116470,11170,11170,11170,11170,0
|
|
20240409,131800,367116470,11170,11170,11170,11170,0
|
|
20240409,131700,367116470,11170,11170,11170,11170,0
|
|
20240409,131600,367116470,11170,11170,11170,11170,5
|
|
20240409,131500,367060620,11170,11160,11170,11160,47
|
|
20240409,131400,366535660,11160,11160,11160,11160,60
|
|
20240409,131300,365866060,11160,11160,11160,11160,0
|
|
20240409,131200,365866060,11160,11150,11160,11150,353
|
|
20240409,131100,361927770,11160,11160,11160,11160,495
|
|
20240409,131000,356403570,11170,11170,11170,11170,21
|
|
20240409,130900,356169000,11160,11160,11160,11160,56
|
|
20240409,130800,355544040,11160,11160,11160,11160,50
|
|
20240409,130700,354986040,11170,11170,11170,11170,0
|
|
20240409,130600,354986040,11170,11170,11170,11170,0
|
|
20240409,130500,354986040,11170,11160,11170,11160,2
|
|
20240409,130400,354963710,11160,11160,11160,11160,100
|
|
20240409,130300,353847710,11170,11170,11170,11170,30
|
|
20240409,130200,353512610,11160,11160,11160,11160,1
|
|
20240409,130100,353501450,11160,11160,11160,11160,0
|
|
20240409,130000,353501450,11160,11160,11160,11160,0
|
|
20240409,125900,353501450,11160,11160,11160,11160,3
|
|
20240409,125800,353467970,11180,11180,11180,11180,45
|
|
20240409,125700,352964870,11160,11160,11160,11160,0
|
|
20240409,125600,352964870,11160,11160,11160,11160,3
|
|
20240409,125500,352931390,11170,11170,11170,11160,412
|
|
20240409,125400,348329420,11170,11170,11170,11170,0
|
|
20240409,125300,348329420,11170,11180,11180,11170,15
|
|
20240409,125200,348161830,11190,11190,11190,11190,500
|
|
20240409,125100,342566830,11190,11170,11190,11160,29
|
|
20240409,125000,342242500,11160,11160,11160,11160,500
|
|
20240409,124900,336662500,11160,11160,11160,11160,30
|
|
20240409,124800,336327700,11190,11180,11190,11180,26
|
|
20240409,124700,336036810,11180,11180,11180,11180,0
|
|
20240409,124600,336036810,11180,11180,11180,11180,0
|
|
20240409,124500,336036810,11180,11180,11180,11180,0
|
|
20240409,124400,336036810,11180,11160,11180,11160,38
|
|
20240409,124300,335612010,11170,11170,11170,11170,0
|
|
20240409,124200,335612010,11170,11170,11170,11170,155
|
|
20240409,124100,333880660,11170,11170,11170,11170,1
|
|
20240409,124000,333869490,11160,11160,11160,11160,0
|
|
20240409,123900,333869490,11160,11170,11170,11160,83
|
|
20240409,123800,332942400,11170,11170,11170,11170,0
|
|
20240409,123700,332942400,11170,11170,11170,11170,50
|
|
20240409,123600,332383900,11170,11170,11170,11170,0
|
|
20240409,123500,332383900,11170,11170,11170,11170,0
|
|
20240409,123400,332383900,11170,11170,11170,11170,0
|
|
20240409,123300,332383900,11170,11170,11170,11170,10
|
|
20240409,123200,332272200,11170,11170,11170,11170,10
|
|
20240409,123100,332160500,11170,11160,11170,11160,32
|
|
20240409,123000,331803170,11160,11160,11160,11160,0
|
|
20240409,122900,331803170,11160,11160,11160,11160,31
|
|
20240409,122800,331457210,11170,11170,11170,11170,2
|
|
20240409,122700,331434870,11170,11170,11170,11170,1
|
|
20240409,122600,331423700,11170,11170,11170,11170,0
|
|
20240409,122500,331423700,11170,11170,11170,11170,11
|
|
20240409,122400,331300830,11170,11160,11170,11160,12
|
|
20240409,122300,331166810,11160,11150,11160,11150,108
|
|
20240409,122200,329961550,11150,11150,11150,11150,15
|
|
20240409,122100,329794300,11150,11150,11150,11150,8
|
|
20240409,122000,329705100,11150,11150,11160,11150,15
|
|
20240409,121900,329537840,11150,11150,11150,11150,13
|
|
20240409,121800,329392890,11150,11150,11150,11150,17
|
|
20240409,121700,329203340,11150,11160,11160,11150,19
|
|
20240409,121600,328991460,11160,11160,11160,11160,3
|
|
20240409,121500,328957980,11170,11170,11170,11170,0
|
|
20240409,121400,328957980,11170,11170,11170,11170,0
|
|
20240409,121300,328957980,11170,11160,11170,11160,17
|
|
20240409,121200,328768130,11160,11170,11170,11160,35
|
|
20240409,121100,328377470,11170,11170,11170,11170,10
|
|
20240409,121000,328265770,11170,11150,11170,11150,3
|
|
20240409,120900,328232300,11160,11150,11160,11150,50
|
|
20240409,120800,327674510,11150,11150,11150,11150,7
|
|
20240409,120700,327596460,11150,11160,11160,11150,270
|
|
20240409,120600,324585620,11140,11140,11140,11140,0
|
|
20240409,120500,324585620,11140,11140,11140,11140,0
|
|
20240409,120400,324585620,11140,11140,11140,11140,0
|
|
20240409,120300,324585620,11140,11140,11160,11140,256
|
|
20240409,120200,321729460,11150,11150,11150,11150,30
|
|
20240409,120100,321394960,11150,11150,11150,11150,19
|
|
20240409,120000,321183110,11150,11150,11150,11150,17
|
|
20240409,115900,320993560,11150,11150,11150,11150,0
|
|
20240409,115800,320993560,11150,11150,11150,11150,16
|
|
20240409,115700,320815160,11150,11150,11150,11150,19
|
|
20240409,115600,320603310,11150,11150,11150,11150,1
|
|
20240409,115500,320592160,11150,11150,11150,11150,17
|
|
20240409,115400,320402610,11160,11160,11160,11160,11
|
|
20240409,115300,320279850,11160,11160,11160,11160,0
|
|
20240409,115200,320279850,11160,11160,11160,11160,0
|
|
20240409,115100,320279850,11160,11160,11160,11160,0
|
|
20240409,115000,320279850,11160,11160,11160,11160,69
|
|
20240409,114900,319509810,11150,11150,11150,11150,5
|
|
20240409,114800,319454060,11150,11140,11150,11140,106
|
|
20240409,114700,318272170,11130,11130,11130,11130,0
|
|
20240409,114600,318272170,11130,11140,11140,11130,80
|
|
20240409,114500,317381170,11140,11140,11140,11140,19
|
|
20240409,114400,317169510,11140,11140,11140,11140,8
|
|
20240409,114300,317080390,11140,11140,11140,11140,9
|
|
20240409,114200,316980130,11140,11140,11140,11140,0
|
|
20240409,114100,316980130,11140,11140,11140,11140,3
|
|
20240409,114000,316946710,11130,11140,11140,11130,570
|
|
20240409,113900,310602010,11150,11150,11150,11150,5
|
|
20240409,113800,310546260,11140,11120,11140,11120,445
|
|
20240409,113700,305593510,11130,11130,11130,11130,8
|
|
20240409,113600,305504470,11120,11120,11120,11120,19
|
|
20240409,113500,305293190,11120,11120,11120,11120,49
|
|
20240409,113400,304748310,11120,11120,11130,11120,11
|
|
20240409,113300,304625960,11120,11130,11130,11120,209
|
|
20240409,113200,302299970,11130,11130,11130,11130,17
|
|
20240409,113100,302110760,11130,11150,11150,11130,1293
|
|
20240409,113000,287706830,11150,11150,11150,11150,1275
|
|
20240409,112900,273490580,11150,11160,11160,11150,403
|
|
20240409,112800,268993250,11160,11170,11170,11160,61
|
|
20240409,112700,268312480,11160,11160,11160,11160,9
|
|
20240409,112600,268212040,11160,11160,11160,11160,14
|
|
20240409,112500,268055800,11160,11160,11160,11160,80
|
|
20240409,112400,267163000,11160,11170,11170,11160,91
|
|
20240409,112300,266146620,11170,11170,11170,11170,3
|
|
20240409,112200,266113110,11170,11170,11170,11170,29
|
|
20240409,112100,265789180,11170,11170,11170,11170,12
|
|
20240409,112000,265655140,11170,11170,11170,11170,27
|
|
20240409,111900,265353550,11170,11170,11170,11170,11
|
|
20240409,111800,265230680,11170,11170,11170,11170,11
|
|
20240409,111700,265107810,11170,11170,11170,11170,11
|
|
20240409,111600,264984940,11170,11180,11180,11170,13
|
|
20240409,111500,264839720,11170,11170,11170,11170,0
|
|
20240409,111400,264839720,11170,11180,11180,11170,69
|
|
20240409,111300,264068470,11180,11180,11180,11180,0
|
|
20240409,111200,264068470,11180,11170,11180,11160,226
|
|
20240409,111100,261544120,11160,11160,11160,11160,10
|
|
20240409,111000,261432520,11160,11160,11170,11160,24
|
|
20240409,110900,261164580,11160,11170,11170,11160,265
|
|
20240409,110800,258204640,11170,11170,11170,11170,17
|
|
20240409,110700,258014750,11170,11170,11170,11170,8
|
|
20240409,110600,257925390,11170,11170,11170,11170,15
|
|
20240409,110500,257757840,11170,11170,11170,11170,8
|
|
20240409,110400,257668480,11170,11170,11170,11170,15
|
|
20240409,110300,257500930,11170,11170,11170,11170,12
|
|
20240409,110200,257366890,11170,11170,11170,11170,14
|
|
20240409,110100,257210510,11180,11180,11180,11180,2
|
|
20240409,110000,257188150,11170,11170,11170,11170,1
|
|
20240409,105900,257176980,11180,11170,11180,11170,2
|
|
20240409,105800,257154630,11170,11170,11170,11170,14
|
|
20240409,105700,256998250,11170,11170,11170,11160,81
|
|
20240409,105600,256093500,11160,11180,11180,11160,100
|
|
20240409,105500,254976580,11180,11180,11180,11180,69
|
|
20240409,105400,254205160,11180,11190,11190,11180,185
|
|
20240409,105300,252136540,11190,11190,11190,11190,119
|
|
20240409,105200,250804930,11190,11190,11190,11190,0
|
|
20240409,105100,250804930,11190,11190,11190,11190,42
|
|
20240409,105000,250334950,11180,11180,11180,11180,0
|
|
20240409,104900,250334950,11180,11180,11180,11180,1
|
|
20240409,104800,250323770,11180,11180,11180,11180,25
|
|
20240409,104700,250044270,11170,11170,11220,11170,91
|
|
20240409,104600,249025950,11170,11200,11220,11170,119
|
|
20240409,104500,247693050,11180,11230,11230,11180,12
|
|
20240409,104400,247558700,11220,11180,11220,11180,217
|
|
20240409,104300,245124820,11170,11150,11170,11150,239
|
|
20240409,104200,242457580,11150,11150,11160,11150,115
|
|
20240409,104100,241175200,11150,11150,11150,11150,20
|
|
20240409,104000,240952200,11150,11140,11150,11140,19
|
|
20240409,103900,240740530,11150,11150,11150,11140,83
|
|
20240409,103800,239815090,11150,11150,11150,11150,106
|
|
20240409,103700,238633190,11150,11140,11150,11140,67
|
|
20240409,103600,237886210,11150,11150,11150,11140,63
|
|
20240409,103500,237183990,11140,11150,11150,11140,386
|
|
20240409,103400,232880540,11140,11160,11160,11140,6874
|
|
20240409,103300,156234970,11160,11170,11170,11160,17
|
|
20240409,103200,156045230,11160,11160,11160,11160,274
|
|
20240409,103100,152987390,11160,11170,11170,11160,543
|
|
20240409,103000,146926620,11170,11170,11170,11160,1237
|
|
20240409,102900,133109920,11170,11180,11180,11170,501
|
|
20240409,102800,127508860,11180,11180,11180,11180,254
|
|
20240409,102700,124669140,11190,11200,11200,11180,557
|
|
20240409,102600,118434460,11200,11200,11200,11200,12
|
|
20240409,102500,118300060,11200,11200,11200,11200,41
|
|
20240409,102400,117840860,11200,11200,11200,11200,13
|
|
20240409,102300,117695260,11210,11200,11210,11200,18
|
|
20240409,102200,117493650,11200,11200,11200,11200,65
|
|
20240409,102100,116765650,11200,11200,11200,11200,123
|
|
20240409,102000,115388050,11200,11210,11210,11200,194
|
|
20240409,101900,113214220,11220,11220,11220,11220,21
|
|
20240409,101800,112978600,11210,11220,11220,11210,14
|
|
20240409,101700,112821640,11210,11210,11210,11210,14
|
|
20240409,101600,112664700,11210,11210,11210,11210,41
|
|
20240409,101500,112205090,11210,11210,11210,11210,69
|
|
20240409,101400,111431600,11210,11210,11210,11210,87
|
|
20240409,101300,110456330,11210,11220,11220,11210,19
|
|
20240409,101200,110243330,11220,11220,11230,11210,299
|
|
20240409,101100,106888560,11220,11230,11230,11220,177
|
|
20240409,101000,104902110,11230,11220,11230,11220,455
|
|
20240409,100900,99792510,11220,11220,11220,11220,17
|
|
20240409,100800,99601770,11220,11220,11220,11220,12
|
|
20240409,100700,99467130,11230,11220,11230,11220,37
|
|
20240409,100600,99051890,11230,11230,11230,11230,317
|
|
20240409,100500,95491980,11230,11240,11240,11230,18
|
|
20240409,100400,95289820,11240,11240,11240,11230,19
|
|
20240409,100300,95076430,11240,11240,11240,11240,3
|
|
20240409,100200,95042710,11230,11230,11230,11230,156
|
|
20240409,100100,93290830,11230,11230,11230,11230,5
|
|
20240409,100000,93234680,11220,11230,11230,11220,22
|
|
20240409,095900,92987740,11230,11230,11230,11230,0
|
|
20240409,095800,92987740,11230,11230,11230,11230,3
|
|
20240409,095700,92954050,11230,11220,11230,11220,1320
|
|
20240409,095600,78143630,11220,11220,11220,11200,964
|
|
20240409,095500,67330320,11220,11220,11220,11220,34
|
|
20240409,095400,66948840,11230,11230,11230,11230,69
|
|
20240409,095300,66173970,11240,11240,11240,11240,0
|
|
20240409,095200,66173970,11240,11240,11240,11240,49
|
|
20240409,095100,65623210,11230,11230,11230,11230,29
|
|
20240409,095000,65297540,11220,11230,11230,11220,6
|
|
20240409,094900,65230180,11230,11220,11240,11220,195
|
|
20240409,094800,63042210,11220,11200,11220,11200,15
|
|
20240409,094700,62874010,11200,11200,11220,11190,170
|
|
20240409,094600,60971450,11210,11220,11220,11210,12
|
|
20240409,094500,60836920,11200,11200,11200,11200,29
|
|
20240409,094400,60512120,11220,11220,11220,11220,318
|
|
20240409,094300,56944160,11220,11220,11220,11220,12
|
|
20240409,094200,56809520,11220,11230,11230,11220,499
|
|
20240409,094100,51209650,11230,11230,11230,11230,56
|
|
20240409,094000,50580770,11250,11250,11250,11230,5
|
|
20240409,093900,50524580,11220,11220,11220,11220,102
|
|
20240409,093800,49380140,11240,11240,11240,11240,0
|
|
20240409,093700,49380140,11240,11230,11240,11220,185
|
|
20240409,093600,47302160,11230,11240,11240,11230,7
|
|
20240409,093500,47223540,11240,11240,11240,11240,2
|
|
20240409,093400,47201060,11240,11250,11250,11240,39
|
|
20240409,093300,46762640,11250,11250,11250,11250,25
|
|
20240409,093200,46481390,11250,11250,11250,11250,18
|
|
20240409,093100,46278890,11250,11250,11250,11250,10
|
|
20240409,093000,46166390,11240,11240,11240,11240,0
|
|
20240409,092900,46166390,11240,11240,11240,11240,0
|
|
20240409,092800,46166390,11240,11230,11250,11230,40
|
|
20240409,092700,45717140,11230,11230,11240,11230,42
|
|
20240409,092600,45245470,11230,11230,11230,11230,1
|
|
20240409,092500,45234240,11230,11250,11250,11230,12
|
|
20240409,092400,45099280,11250,11230,11250,11230,14
|
|
20240409,092300,44941910,11230,11230,11230,11230,6
|
|
20240409,092200,44874530,11230,11250,11250,11230,82
|
|
20240409,092100,43952080,11250,11250,11250,11250,0
|
|
20240409,092000,43952080,11250,11250,11250,11250,10
|
|
20240409,091900,43839580,11250,11250,11250,11250,1
|
|
20240409,091800,43828330,11250,11260,11260,11250,10
|
|
20240409,091700,43715780,11260,11260,11260,11250,408
|
|
20240409,091600,39121770,11250,11250,11250,11250,44
|
|
20240409,091500,38626770,11250,11240,11250,11240,402
|
|
20240409,091400,34106440,11210,11240,11240,11210,55
|
|
20240409,091300,33488270,11220,11220,11220,11220,1
|
|
20240409,091200,33477050,11240,11240,11240,11210,5
|
|
20240409,091100,33420910,11240,11210,11240,11210,251
|
|
20240409,091000,30603390,11210,11190,11210,11190,7
|
|
20240409,090900,30524960,11180,11170,11210,11170,1042
|
|
20240409,090800,18862910,11170,11170,11190,11170,8
|
|
20240409,090700,18773520,11170,11190,11190,11170,4
|
|
20240409,090600,18728820,11190,11180,11190,11180,198
|
|
20240409,090500,16513560,11180,11180,11180,11180,33
|
|
20240409,090400,16144620,11180,11190,11190,11180,6
|
|
20240409,090300,16077490,11200,11200,11200,11180,344
|
|
20240409,090200,12224710,11200,11210,11210,11200,43
|
|
20240409,090100,11742780,11200,11190,11200,11190,106
|
|
20240409,090000,10555930,11180,11190,11250,11180,944
|