624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,192100,184046090,8340,8340,8340,8340,102
|
|
20240419,192000,184046090,8340,8340,8340,8340,0
|
|
20240419,191900,184046090,8340,8340,8340,8340,0
|
|
20240419,191800,184046090,8340,8340,8340,8340,0
|
|
20240419,191700,184046090,8340,8340,8340,8340,0
|
|
20240419,191600,184046090,8340,8340,8340,8340,0
|
|
20240419,191500,184046090,8340,8340,8340,8340,0
|
|
20240419,191400,184046090,8340,8340,8340,8340,0
|
|
20240419,191300,184046090,8340,8340,8340,8340,0
|
|
20240419,191200,184046090,8340,8340,8340,8340,0
|
|
20240419,191100,184046090,8340,8340,8340,8340,0
|
|
20240419,191000,184046090,8340,8340,8340,8340,0
|
|
20240419,190900,184046090,8340,8340,8340,8340,0
|
|
20240419,190800,184046090,8340,8340,8340,8340,0
|
|
20240419,190700,184046090,8340,8340,8340,8340,0
|
|
20240419,190600,184046090,8340,8340,8340,8340,0
|
|
20240419,190500,184046090,8340,8340,8340,8340,0
|
|
20240419,190400,184046090,8340,8340,8340,8340,0
|
|
20240419,190300,184046090,8340,8340,8340,8340,0
|
|
20240419,190200,184046090,8340,8340,8340,8340,0
|
|
20240419,190100,184046090,8340,8340,8340,8340,0
|
|
20240419,190000,184046090,8340,8340,8340,8340,0
|
|
20240419,185900,184046090,8340,8340,8340,8340,0
|
|
20240419,185800,184046090,8340,8340,8340,8340,0
|
|
20240419,185700,184046090,8340,8340,8340,8340,0
|
|
20240419,185600,184046090,8340,8340,8340,8340,0
|
|
20240419,185500,184046090,8340,8340,8340,8340,0
|
|
20240419,185400,184046090,8340,8340,8340,8340,0
|
|
20240419,185300,184046090,8340,8340,8340,8340,0
|
|
20240419,185200,184046090,8340,8340,8340,8340,0
|
|
20240419,185100,184046090,8340,8340,8340,8340,102
|
|
20240419,185000,184046090,8340,8340,8340,8340,0
|
|
20240419,184900,184046090,8340,8340,8340,8340,0
|
|
20240419,184800,184046090,8340,8340,8340,8340,0
|
|
20240419,184700,184046090,8340,8340,8340,8340,0
|
|
20240419,184600,184046090,8340,8340,8340,8340,0
|
|
20240419,184500,184046090,8340,8340,8340,8340,0
|
|
20240419,184400,184046090,8340,8340,8340,8340,0
|
|
20240419,184300,184046090,8340,8340,8340,8340,0
|
|
20240419,184200,184046090,8340,8340,8340,8340,0
|
|
20240419,184100,184046090,8340,8340,8340,8340,0
|
|
20240419,184000,184046090,8340,8340,8340,8340,0
|
|
20240419,183900,184046090,8340,8340,8340,8340,0
|
|
20240419,183800,184046090,8340,8340,8340,8340,0
|
|
20240419,183700,184046090,8340,8340,8340,8340,0
|
|
20240419,183600,184046090,8340,8340,8340,8340,0
|
|
20240419,183500,184046090,8340,8340,8340,8340,0
|
|
20240419,183400,184046090,8340,8340,8340,8340,0
|
|
20240419,183300,184046090,8340,8340,8340,8340,0
|
|
20240419,183200,184046090,8340,8340,8340,8340,0
|
|
20240419,183100,184046090,8340,8340,8340,8340,0
|
|
20240419,183000,184046090,8340,8340,8340,8340,0
|
|
20240419,182900,184046090,8340,8340,8340,8340,0
|
|
20240419,182800,184046090,8340,8340,8340,8340,0
|
|
20240419,182700,184046090,8340,8340,8340,8340,0
|
|
20240419,182600,184046090,8340,8340,8340,8340,0
|
|
20240419,182500,184046090,8340,8340,8340,8340,0
|
|
20240419,182400,184046090,8340,8340,8340,8340,0
|
|
20240419,182300,184046090,8340,8340,8340,8340,0
|
|
20240419,182200,184046090,8340,8340,8340,8340,0
|
|
20240419,182100,184046090,8340,8340,8340,8340,102
|
|
20240419,182000,184046090,8340,8340,8340,8340,0
|
|
20240419,181900,184046090,8340,8340,8340,8340,0
|
|
20240419,181800,184046090,8340,8340,8340,8340,0
|
|
20240419,181700,184046090,8340,8340,8340,8340,0
|
|
20240419,181600,184046090,8340,8340,8340,8340,0
|
|
20240419,181500,184046090,8340,8340,8340,8340,0
|
|
20240419,181400,184046090,8340,8340,8340,8340,0
|
|
20240419,181300,184046090,8340,8340,8340,8340,0
|
|
20240419,181200,184046090,8340,8340,8340,8340,0
|
|
20240419,181100,184046090,8340,8340,8340,8340,0
|
|
20240419,181000,184046090,8340,8340,8340,8340,0
|
|
20240419,180900,184046090,8340,8340,8340,8340,0
|
|
20240419,180800,184046090,8340,8340,8340,8340,0
|
|
20240419,180700,184046090,8340,8340,8340,8340,0
|
|
20240419,180600,184046090,8340,8340,8340,8340,0
|
|
20240419,180500,184046090,8340,8340,8340,8340,0
|
|
20240419,180400,184046090,8340,8340,8340,8340,0
|
|
20240419,180300,184046090,8340,8340,8340,8340,0
|
|
20240419,180200,184046090,8340,8340,8340,8340,0
|
|
20240419,180100,184046090,8340,8340,8340,8340,0
|
|
20240419,180000,184046090,8340,8340,8340,8340,0
|
|
20240419,175900,184046090,8340,8340,8340,8340,0
|
|
20240419,175800,184046090,8340,8340,8340,8340,0
|
|
20240419,175700,184046090,8340,8340,8340,8340,0
|
|
20240419,175600,184046090,8340,8340,8340,8340,0
|
|
20240419,175500,184046090,8340,8340,8340,8340,0
|
|
20240419,175400,184046090,8340,8340,8340,8340,0
|
|
20240419,175300,184046090,8340,8340,8340,8340,0
|
|
20240419,175200,184046090,8340,8340,8340,8340,0
|
|
20240419,175100,184046090,8340,8340,8340,8340,102
|
|
20240419,175000,184046090,8340,8340,8340,8340,0
|
|
20240419,174900,184046090,8340,8340,8340,8340,0
|
|
20240419,174800,184046090,8340,8340,8340,8340,0
|
|
20240419,174700,184046090,8340,8340,8340,8340,0
|
|
20240419,174600,184046090,8340,8340,8340,8340,0
|
|
20240419,174500,184046090,8340,8340,8340,8340,0
|
|
20240419,174400,184046090,8340,8340,8340,8340,0
|
|
20240419,174300,184046090,8340,8340,8340,8340,0
|
|
20240419,174200,184046090,8340,8340,8340,8340,0
|
|
20240419,174100,184046090,8340,8340,8340,8340,0
|
|
20240419,174000,184046090,8340,8340,8340,8340,0
|
|
20240419,173900,184046090,8340,8340,8340,8340,0
|
|
20240419,173800,184046090,8340,8340,8340,8340,0
|
|
20240419,173700,184046090,8340,8340,8340,8340,0
|
|
20240419,173600,184046090,8340,8340,8340,8340,0
|
|
20240419,173500,184046090,8340,8340,8340,8340,0
|
|
20240419,173400,184046090,8340,8340,8340,8340,0
|
|
20240419,173300,184046090,8340,8340,8340,8340,0
|
|
20240419,173200,184046090,8340,8340,8340,8340,0
|
|
20240419,173100,184046090,8340,8340,8340,8340,0
|
|
20240419,173000,184046090,8340,8340,8340,8340,0
|
|
20240419,172900,184046090,8340,8340,8340,8340,0
|
|
20240419,172800,184046090,8340,8340,8340,8340,0
|
|
20240419,172700,184046090,8340,8340,8340,8340,0
|
|
20240419,172600,184046090,8340,8340,8340,8340,0
|
|
20240419,172500,184046090,8340,8340,8340,8340,0
|
|
20240419,172400,184046090,8340,8340,8340,8340,0
|
|
20240419,172300,184046090,8340,8340,8340,8340,0
|
|
20240419,172200,184046090,8340,8340,8340,8340,0
|
|
20240419,172100,184046090,8340,8340,8340,8340,102
|
|
20240419,172000,184046090,8340,8340,8340,8340,0
|
|
20240419,171900,184046090,8340,8340,8340,8340,0
|
|
20240419,171800,184046090,8340,8340,8340,8340,0
|
|
20240419,171700,184046090,8340,8340,8340,8340,0
|
|
20240419,171600,184046090,8340,8340,8340,8340,0
|
|
20240419,171500,184046090,8340,8340,8340,8340,0
|
|
20240419,171400,184046090,8340,8340,8340,8340,0
|
|
20240419,171300,184046090,8340,8340,8340,8340,0
|
|
20240419,171200,184046090,8340,8340,8340,8340,0
|
|
20240419,171100,184046090,8340,8340,8340,8340,0
|
|
20240419,171000,184046090,8340,8340,8340,8340,0
|
|
20240419,170900,184046090,8340,8340,8340,8340,0
|
|
20240419,170800,184046090,8340,8340,8340,8340,0
|
|
20240419,170700,184046090,8340,8340,8340,8340,0
|
|
20240419,170600,184046090,8340,8340,8340,8340,0
|
|
20240419,170500,184046090,8340,8340,8340,8340,0
|
|
20240419,170400,184046090,8340,8340,8340,8340,0
|
|
20240419,170300,184046090,8340,8340,8340,8340,0
|
|
20240419,170200,184046090,8340,8340,8340,8340,0
|
|
20240419,170100,184046090,8340,8340,8340,8340,0
|
|
20240419,170000,184046090,8340,8340,8340,8340,0
|
|
20240419,165900,184046090,8340,8340,8340,8340,0
|
|
20240419,165800,184046090,8340,8340,8340,8340,0
|
|
20240419,165700,184046090,8340,8340,8340,8340,0
|
|
20240419,165600,184046090,8340,8340,8340,8340,0
|
|
20240419,165500,184046090,8340,8340,8340,8340,0
|
|
20240419,165400,184046090,8340,8340,8340,8340,0
|
|
20240419,165300,184046090,8340,8340,8340,8340,0
|
|
20240419,165200,184046090,8340,8340,8340,8340,0
|
|
20240419,165100,184046090,8340,8340,8340,8340,102
|
|
20240419,165000,184046090,8340,8340,8340,8340,0
|
|
20240419,164900,184046090,8340,8340,8340,8340,0
|
|
20240419,164800,184046090,8340,8340,8340,8340,0
|
|
20240419,164700,184046090,8340,8340,8340,8340,0
|
|
20240419,164600,184046090,8340,8340,8340,8340,0
|
|
20240419,164500,184046090,8340,8340,8340,8340,0
|
|
20240419,164400,184046090,8340,8340,8340,8340,0
|
|
20240419,164300,184046090,8340,8340,8340,8340,0
|
|
20240419,164200,184046090,8340,8340,8340,8340,0
|
|
20240419,164100,184046090,8340,8340,8340,8340,0
|
|
20240419,164000,184046090,8340,8340,8340,8340,0
|
|
20240419,163900,184046090,8340,8340,8340,8340,0
|
|
20240419,163800,184046090,8340,8340,8340,8340,0
|
|
20240419,163700,184046090,8340,8340,8340,8340,0
|
|
20240419,163600,184046090,8340,8340,8340,8340,0
|
|
20240419,163500,184046090,8340,8340,8340,8340,0
|
|
20240419,163400,184046090,8340,8340,8340,8340,0
|
|
20240419,163300,184046090,8340,8340,8340,8340,0
|
|
20240419,163200,184046090,8340,8340,8340,8340,0
|
|
20240419,163100,184046090,8340,8340,8340,8340,0
|
|
20240419,163000,184046090,8340,8340,8340,8340,0
|
|
20240419,162900,184046090,8340,8340,8340,8340,0
|
|
20240419,162800,184046090,8340,8340,8340,8340,0
|
|
20240419,162700,184046090,8340,8340,8340,8340,0
|
|
20240419,162600,184046090,8340,8340,8340,8340,0
|
|
20240419,162500,184046090,8340,8340,8340,8340,0
|
|
20240419,162400,184046090,8340,8340,8340,8340,0
|
|
20240419,162300,184046090,8340,8340,8340,8340,0
|
|
20240419,162200,184046090,8340,8340,8340,8340,0
|
|
20240419,162100,184046090,8340,8340,8340,8340,102
|
|
20240419,162000,184046090,8340,8340,8340,8340,0
|
|
20240419,161900,184046090,8340,8340,8340,8340,0
|
|
20240419,161800,184046090,8340,8340,8340,8340,0
|
|
20240419,161700,184046090,8340,8340,8340,8340,0
|
|
20240419,161600,184046090,8340,8340,8340,8340,0
|
|
20240419,161500,184046090,8340,8340,8340,8340,0
|
|
20240419,161400,184046090,8340,8340,8340,8340,0
|
|
20240419,161300,184046090,8340,8340,8340,8340,0
|
|
20240419,161200,184046090,8340,8340,8340,8340,0
|
|
20240419,161100,184046090,8340,8340,8340,8340,0
|
|
20240419,161000,184046090,8340,8340,8340,8340,0
|
|
20240419,160900,184046090,8340,8340,8340,8340,0
|
|
20240419,160800,184046090,8340,8340,8340,8340,0
|
|
20240419,160700,184046090,8340,8340,8340,8340,0
|
|
20240419,160600,184046090,8340,8340,8340,8340,0
|
|
20240419,160500,184046090,8340,8340,8340,8340,0
|
|
20240419,160400,184046090,8340,8340,8340,8340,0
|
|
20240419,160300,184046090,8340,8340,8340,8340,0
|
|
20240419,160200,184046090,8340,8340,8340,8340,0
|
|
20240419,160100,184046090,8340,8340,8340,8340,0
|
|
20240419,160000,184046090,8340,8340,8340,8340,0
|
|
20240419,155900,184046090,8340,8340,8340,8340,0
|
|
20240419,155800,184046090,8340,8340,8340,8340,0
|
|
20240419,155700,184046090,8340,8340,8340,8340,0
|
|
20240419,155600,184046090,8340,8340,8340,8340,0
|
|
20240419,155500,184046090,8340,8340,8340,8340,0
|
|
20240419,155400,184046090,8340,8340,8340,8340,0
|
|
20240419,155300,184046090,8340,8340,8340,8340,0
|
|
20240419,155200,184046090,8340,8340,8340,8340,0
|
|
20240419,155100,184046090,8340,8340,8340,8340,102
|
|
20240419,155000,184046090,8340,8340,8340,8340,0
|
|
20240419,154900,184046090,8340,8340,8340,8340,0
|
|
20240419,154800,184046090,8340,8340,8340,8340,0
|
|
20240419,154700,184046090,8340,8340,8340,8340,0
|
|
20240419,154600,184046090,8340,8340,8340,8340,0
|
|
20240419,154500,184046090,8340,8340,8340,8340,0
|
|
20240419,154400,184046090,8340,8340,8340,8340,0
|
|
20240419,154300,184046090,8340,8340,8340,8340,0
|
|
20240419,154200,184046090,8340,8340,8340,8340,0
|
|
20240419,154100,184046090,8340,8340,8340,8340,0
|
|
20240419,154000,184046090,8340,8340,8340,8340,0
|
|
20240419,153900,184046090,8340,8340,8340,8340,0
|
|
20240419,153800,184046090,8340,8340,8340,8340,0
|
|
20240419,153700,184046090,8340,8340,8340,8340,0
|
|
20240419,153600,184046090,8340,8340,8340,8340,0
|
|
20240419,153500,184046090,8340,8340,8340,8340,0
|
|
20240419,153400,184046090,8340,8340,8340,8340,0
|
|
20240419,153300,184046090,8340,8340,8340,8340,0
|
|
20240419,153200,184046090,8340,8340,8340,8340,0
|
|
20240419,153100,184046090,8340,8340,8340,8340,0
|
|
20240419,153000,184046090,8340,8340,8340,8340,102
|
|
20240419,152900,183195410,8350,8350,8350,8350,0
|
|
20240419,152800,183195410,8350,8350,8350,8350,0
|
|
20240419,152700,183195410,8350,8350,8350,8350,0
|
|
20240419,152600,183195410,8350,8350,8350,8350,0
|
|
20240419,152500,183195410,8350,8350,8350,8350,0
|
|
20240419,152400,183195410,8350,8350,8350,8350,0
|
|
20240419,152300,183195410,8350,8350,8350,8350,0
|
|
20240419,152200,183195410,8350,8350,8350,8350,0
|
|
20240419,152100,183195410,8350,8350,8350,8350,0
|
|
20240419,152000,183195410,8350,8350,8350,8350,0
|
|
20240419,151900,183195410,8350,8350,8350,8350,4
|
|
20240419,151800,183162010,8350,8350,8350,8350,2
|
|
20240419,151700,183145310,8350,8350,8350,8350,5
|
|
20240419,151600,183103560,8320,8340,8340,8320,133
|
|
20240419,151500,181996980,8320,8310,8340,8310,55
|
|
20240419,151400,181539310,8340,8340,8340,8340,5
|
|
20240419,151300,181497610,8340,8340,8340,8340,2
|
|
20240419,151200,181480930,8340,8340,8340,8340,3
|
|
20240419,151100,181455910,8340,8340,8340,8340,8
|
|
20240419,151000,181389190,8340,8340,8340,8340,8
|
|
20240419,150900,181322470,8340,8340,8340,8340,3
|
|
20240419,150800,181297450,8340,8340,8340,8310,5
|
|
20240419,150700,181255780,8340,8340,8340,8310,5
|
|
20240419,150600,181214110,8340,8340,8340,8310,9
|
|
20240419,150500,181139080,8340,8340,8340,8340,104
|
|
20240419,150400,180271720,8340,8340,8340,8340,4
|
|
20240419,150300,180238360,8340,8340,8340,8340,6
|
|
20240419,150200,180188320,8330,8340,8340,8330,9
|
|
20240419,150100,180113320,8340,8340,8340,8340,7
|
|
20240419,150000,180054940,8340,8350,8350,8330,5
|
|
20240419,145900,180013240,8340,8340,8350,8340,3
|
|
20240419,145800,179988210,8340,8330,8340,8330,4
|
|
20240419,145700,179954870,8330,8330,8330,8330,4
|
|
20240419,145600,179921550,8330,8330,8330,8330,3
|
|
20240419,145500,179896560,8330,8330,8330,8330,2
|
|
20240419,145400,179879900,8290,8330,8330,8290,326
|
|
20240419,145300,177170170,8330,8330,8330,8330,4
|
|
20240419,145200,177136850,8330,8330,8330,8330,2
|
|
20240419,145100,177120190,8330,8330,8330,8330,5
|
|
20240419,145000,177078540,8330,8330,8330,8320,5
|
|
20240419,144900,177036900,8330,8330,8330,8330,1
|
|
20240419,144800,177028570,8330,8320,8330,8320,15
|
|
20240419,144700,176903640,8330,8330,8330,8330,14
|
|
20240419,144600,176787020,8330,8330,8330,8330,0
|
|
20240419,144500,176787020,8330,8320,8330,8320,5
|
|
20240419,144400,176745390,8330,8330,8330,8320,6
|
|
20240419,144300,176695420,8330,8330,8330,8330,1
|
|
20240419,144200,176687090,8330,8330,8330,8330,4
|
|
20240419,144100,176653770,8330,8330,8330,8330,5
|
|
20240419,144000,176612120,8330,8330,8330,8330,155
|
|
20240419,143900,175320970,8330,8330,8330,8320,3
|
|
20240419,143800,175295990,8320,8330,8330,8320,5
|
|
20240419,143700,175254350,8320,8330,8330,8320,2
|
|
20240419,143600,175237700,8330,8320,8330,8320,65
|
|
20240419,143500,174696270,8330,8330,8330,8320,4
|
|
20240419,143400,174662960,8330,8330,8330,8330,1
|
|
20240419,143300,174654630,8320,8330,8330,8320,4
|
|
20240419,143200,174621320,8330,8330,8330,8330,1
|
|
20240419,143100,174612990,8330,8330,8330,8280,149
|
|
20240419,143000,173377690,8330,8330,8330,8320,4
|
|
20240419,142900,173344380,8330,8330,8330,8330,3
|
|
20240419,142800,173319390,8320,8330,8330,8320,4
|
|
20240419,142700,173286080,8330,8330,8330,8330,2
|
|
20240419,142600,173269420,8330,8320,8330,8300,29
|
|
20240419,142500,173028630,8330,8330,8330,8330,1
|
|
20240419,142400,173020300,8330,8330,8330,8330,3
|
|
20240419,142300,172995310,8330,8330,8330,8310,10
|
|
20240419,142200,172912120,8330,8330,8330,8330,0
|
|
20240419,142100,172912120,8330,8330,8330,8330,3
|
|
20240419,142000,172887130,8320,8330,8330,8320,4
|
|
20240419,141900,172853820,8330,8330,8330,8330,0
|
|
20240419,141800,172853820,8330,8330,8330,8330,2
|
|
20240419,141700,172837160,8330,8330,8330,8330,31
|
|
20240419,141600,172578930,8330,8330,8330,8330,1
|
|
20240419,141500,172570600,8330,8330,8330,8330,1
|
|
20240419,141400,172562270,8280,8280,8280,8280,0
|
|
20240419,141300,172562270,8280,8280,8280,8280,0
|
|
20240419,141200,172562270,8280,8280,8280,8280,0
|
|
20240419,141100,172562270,8280,8280,8280,8280,0
|
|
20240419,141000,172562270,8280,8280,8280,8280,0
|
|
20240419,140900,172562270,8280,8280,8280,8280,0
|
|
20240419,140800,172562270,8280,8280,8280,8280,0
|
|
20240419,140700,172562270,8280,8280,8280,8280,0
|
|
20240419,140600,172562270,8280,8280,8280,8280,0
|
|
20240419,140500,172562270,8280,8280,8280,8280,0
|
|
20240419,140400,172562270,8280,8280,8280,8280,0
|
|
20240419,140300,172562270,8280,8280,8280,8280,0
|
|
20240419,140200,172562270,8280,8280,8280,8280,0
|
|
20240419,140100,172562270,8280,8280,8280,8280,0
|
|
20240419,140000,172562270,8280,8280,8280,8280,0
|
|
20240419,135900,172562270,8280,8280,8280,8280,0
|
|
20240419,135800,172562270,8280,8280,8280,8280,0
|
|
20240419,135700,172562270,8280,8280,8280,8280,0
|
|
20240419,135600,172562270,8280,8280,8280,8280,0
|
|
20240419,135500,172562270,8280,8280,8280,8280,0
|
|
20240419,135400,172562270,8280,8280,8280,8280,0
|
|
20240419,135300,172562270,8280,8280,8280,8280,0
|
|
20240419,135200,172562270,8280,8280,8280,8280,0
|
|
20240419,135100,172562270,8280,8280,8280,8280,0
|
|
20240419,135000,172562270,8280,8280,8280,8280,0
|
|
20240419,134900,172562270,8280,8280,8280,8280,0
|
|
20240419,134800,172562270,8280,8280,8280,8280,0
|
|
20240419,134700,172562270,8280,8280,8280,8280,0
|
|
20240419,134600,172562270,8280,8280,8280,8280,0
|
|
20240419,134500,172562270,8280,8280,8280,8280,0
|
|
20240419,134400,172562270,8280,8280,8280,8280,0
|
|
20240419,134300,172562270,8280,8280,8280,8280,0
|
|
20240419,134200,172562270,8280,8280,8280,8280,0
|
|
20240419,134100,172562270,8280,8280,8280,8280,0
|
|
20240419,134000,172562270,8280,8280,8280,8280,0
|
|
20240419,133900,172562270,8280,8290,8290,8280,3
|
|
20240419,133800,172537420,8280,8320,8320,8280,835
|
|
20240419,133700,165609000,8330,8330,8330,8330,0
|
|
20240419,133600,165609000,8330,8330,8330,8330,0
|
|
20240419,133500,165609000,8330,8330,8330,8330,0
|
|
20240419,133400,165609000,8330,8330,8330,8330,0
|
|
20240419,133300,165609000,8330,8330,8330,8330,5
|
|
20240419,133200,165567350,8330,8330,8330,8330,0
|
|
20240419,133100,165567350,8330,8330,8330,8330,0
|
|
20240419,133000,165567350,8330,8330,8330,8330,0
|
|
20240419,132900,165567350,8330,8330,8330,8330,15
|
|
20240419,132800,165442400,8330,8330,8330,8330,0
|
|
20240419,132700,165442400,8330,8330,8330,8330,0
|
|
20240419,132600,165442400,8330,8330,8330,8330,0
|
|
20240419,132500,165442400,8330,8330,8330,8330,0
|
|
20240419,132400,165442400,8330,8330,8330,8330,0
|
|
20240419,132300,165442400,8330,8330,8330,8330,0
|
|
20240419,132200,165442400,8330,8330,8330,8330,0
|
|
20240419,132100,165442400,8330,8330,8330,8330,0
|
|
20240419,132000,165442400,8330,8330,8330,8330,0
|
|
20240419,131900,165442400,8330,8330,8330,8330,1
|
|
20240419,131800,165434070,8330,8330,8330,8330,0
|
|
20240419,131700,165434070,8330,8330,8330,8330,1
|
|
20240419,131600,165425740,8330,8330,8330,8330,0
|
|
20240419,131500,165425740,8330,8330,8330,8330,0
|
|
20240419,131400,165425740,8330,8330,8330,8330,0
|
|
20240419,131300,165425740,8330,8330,8330,8330,0
|
|
20240419,131200,165425740,8330,8330,8330,8330,0
|
|
20240419,131100,165425740,8330,8330,8330,8330,0
|
|
20240419,131000,165425740,8330,8330,8330,8330,0
|
|
20240419,130900,165425740,8330,8330,8330,8330,8
|
|
20240419,130800,165359100,8330,8330,8330,8330,0
|
|
20240419,130700,165359100,8330,8330,8330,8330,0
|
|
20240419,130600,165359100,8330,8330,8330,8330,0
|
|
20240419,130500,165359100,8330,8330,8330,8330,0
|
|
20240419,130400,165359100,8330,8330,8330,8330,0
|
|
20240419,130300,165359100,8330,8330,8330,8330,0
|
|
20240419,130200,165359100,8330,8330,8330,8330,1
|
|
20240419,130100,165350770,8330,8330,8330,8330,0
|
|
20240419,130000,165350770,8330,8330,8330,8330,0
|
|
20240419,125900,165350770,8330,8330,8330,8330,0
|
|
20240419,125800,165350770,8330,8330,8330,8330,0
|
|
20240419,125700,165350770,8330,8330,8330,8330,2
|
|
20240419,125600,165334110,8320,8320,8320,8320,0
|
|
20240419,125500,165334110,8320,8320,8320,8320,0
|
|
20240419,125400,165334110,8320,8320,8320,8320,13
|
|
20240419,125300,165225950,8320,8320,8320,8320,487
|
|
20240419,125200,161174110,8330,8330,8330,8330,0
|
|
20240419,125100,161174110,8330,8330,8330,8330,0
|
|
20240419,125000,161174110,8330,8330,8330,8330,0
|
|
20240419,124900,161174110,8330,8330,8330,8330,0
|
|
20240419,124800,161174110,8330,8330,8330,8330,0
|
|
20240419,124700,161174110,8330,8330,8330,8330,0
|
|
20240419,124600,161174110,8330,8330,8330,8330,0
|
|
20240419,124500,161174110,8330,8330,8330,8330,0
|
|
20240419,124400,161174110,8330,8330,8330,8330,0
|
|
20240419,124300,161174110,8330,8330,8330,8330,0
|
|
20240419,124200,161174110,8330,8330,8330,8330,0
|
|
20240419,124100,161174110,8330,8330,8330,8330,0
|
|
20240419,124000,161174110,8330,8330,8330,8330,0
|
|
20240419,123900,161174110,8330,8330,8330,8330,0
|
|
20240419,123800,161174110,8330,8330,8330,8330,48
|
|
20240419,123700,160774270,8340,8340,8340,8340,0
|
|
20240419,123600,160774270,8340,8340,8340,8340,0
|
|
20240419,123500,160774270,8340,8340,8340,8340,0
|
|
20240419,123400,160774270,8340,8340,8340,8340,0
|
|
20240419,123300,160774270,8340,8340,8340,8340,0
|
|
20240419,123200,160774270,8340,8340,8340,8340,1
|
|
20240419,123100,160765930,8300,8300,8300,8300,0
|
|
20240419,123000,160765930,8300,8300,8300,8300,0
|
|
20240419,122900,160765930,8300,8300,8300,8300,0
|
|
20240419,122800,160765930,8300,8300,8300,8300,0
|
|
20240419,122700,160765930,8300,8300,8300,8300,0
|
|
20240419,122600,160765930,8300,8300,8300,8300,0
|
|
20240419,122500,160765930,8300,8300,8300,8300,0
|
|
20240419,122400,160765930,8300,8300,8300,8300,0
|
|
20240419,122300,160765930,8300,8300,8300,8300,0
|
|
20240419,122200,160765930,8300,8300,8300,8300,0
|
|
20240419,122100,160765930,8300,8300,8300,8300,0
|
|
20240419,122000,160765930,8300,8300,8300,8300,0
|
|
20240419,121900,160765930,8300,8300,8300,8300,0
|
|
20240419,121800,160765930,8300,8300,8300,8300,0
|
|
20240419,121700,160765930,8300,8300,8300,8300,0
|
|
20240419,121600,160765930,8300,8300,8300,8300,0
|
|
20240419,121500,160765930,8300,8300,8300,8300,0
|
|
20240419,121400,160765930,8300,8300,8300,8300,0
|
|
20240419,121300,160765930,8300,8300,8300,8300,0
|
|
20240419,121200,160765930,8300,8300,8300,8300,0
|
|
20240419,121100,160765930,8300,8300,8300,8300,0
|
|
20240419,121000,160765930,8300,8300,8300,8300,0
|
|
20240419,120900,160765930,8300,8300,8300,8290,7
|
|
20240419,120800,160707840,8310,8310,8310,8310,55
|
|
20240419,120700,160250790,8310,8310,8310,8310,0
|
|
20240419,120600,160250790,8310,8310,8310,8310,0
|
|
20240419,120500,160250790,8310,8310,8310,8310,0
|
|
20240419,120400,160250790,8310,8310,8310,8310,0
|
|
20240419,120300,160250790,8310,8310,8310,8310,0
|
|
20240419,120200,160250790,8310,8310,8310,8310,0
|
|
20240419,120100,160250790,8310,8310,8310,8310,0
|
|
20240419,120000,160250790,8310,8310,8310,8310,1
|
|
20240419,115900,160242480,8310,8310,8310,8310,6
|
|
20240419,115800,160192620,8310,8310,8310,8310,0
|
|
20240419,115700,160192620,8310,8310,8310,8310,1
|
|
20240419,115600,160184310,8310,8310,8310,8310,0
|
|
20240419,115500,160184310,8310,8310,8310,8310,0
|
|
20240419,115400,160184310,8310,8310,8310,8310,0
|
|
20240419,115300,160184310,8310,8310,8310,8310,0
|
|
20240419,115200,160184310,8310,8310,8310,8310,0
|
|
20240419,115100,160184310,8310,8310,8310,8310,0
|
|
20240419,115000,160184310,8310,8310,8310,8310,0
|
|
20240419,114900,160184310,8310,8310,8310,8310,0
|
|
20240419,114800,160184310,8310,8310,8310,8310,0
|
|
20240419,114700,160184310,8310,8310,8310,8310,5
|
|
20240419,114600,160142760,8310,8310,8310,8310,0
|
|
20240419,114500,160142760,8310,8310,8310,8310,0
|
|
20240419,114400,160142760,8310,8310,8310,8310,0
|
|
20240419,114300,160142760,8310,8310,8310,8310,0
|
|
20240419,114200,160142760,8310,8310,8310,8310,1
|
|
20240419,114100,160134450,8310,8310,8310,8310,1
|
|
20240419,114000,160126140,8300,8300,8300,8300,0
|
|
20240419,113900,160126140,8300,8300,8300,8300,100
|
|
20240419,113800,159296140,8300,8300,8300,8300,102
|
|
20240419,113700,158449540,8260,8260,8260,8260,0
|
|
20240419,113600,158449540,8260,8270,8270,8260,100
|
|
20240419,113500,157623530,8300,8300,8300,8300,0
|
|
20240419,113400,157623530,8300,8300,8300,8300,0
|
|
20240419,113300,157623530,8300,8300,8300,8300,0
|
|
20240419,113200,157623530,8300,8300,8300,8300,0
|
|
20240419,113100,157623530,8300,8300,8300,8300,0
|
|
20240419,113000,157623530,8300,8300,8300,8300,0
|
|
20240419,112900,157623530,8300,8300,8300,8300,0
|
|
20240419,112800,157623530,8300,8300,8300,8300,1
|
|
20240419,112700,157615230,8290,8290,8290,8290,0
|
|
20240419,112600,157615230,8290,8290,8290,8290,2
|
|
20240419,112500,157598650,8300,8300,8300,8300,0
|
|
20240419,112400,157598650,8300,8300,8300,8250,2345
|
|
20240419,112300,138241660,8300,8290,8300,8290,40
|
|
20240419,112200,137910050,8290,8290,8290,8280,51
|
|
20240419,112100,137487540,8290,8290,8290,8290,0
|
|
20240419,112000,137487540,8290,8290,8300,8290,302
|
|
20240419,111900,134983940,8280,8280,8280,8280,0
|
|
20240419,111800,134983940,8280,8280,8280,8280,0
|
|
20240419,111700,134983940,8280,8280,8280,8280,0
|
|
20240419,111600,134983940,8280,8330,8330,8280,2005
|
|
20240419,111500,118364540,8330,8330,8330,8330,0
|
|
20240419,111400,118364540,8330,8330,8330,8330,11
|
|
20240419,111300,118272910,8330,8330,8330,8330,1
|
|
20240419,111200,118264580,8330,8330,8330,8330,0
|
|
20240419,111100,118264580,8330,8330,8330,8330,6
|
|
20240419,111000,118214600,8330,8330,8330,8330,54
|
|
20240419,110900,117764780,8330,8330,8330,8330,0
|
|
20240419,110800,117764780,8330,8330,8330,8330,8
|
|
20240419,110700,117698140,8330,8330,8330,8330,30
|
|
20240419,110600,117448240,8310,8310,8310,8310,0
|
|
20240419,110500,117448240,8310,8310,8310,8310,1
|
|
20240419,110400,117439930,8310,8310,8310,8310,1
|
|
20240419,110300,117431620,8330,8330,8330,8330,0
|
|
20240419,110200,117431620,8330,8330,8330,8330,0
|
|
20240419,110100,117431620,8330,8330,8330,8330,62
|
|
20240419,110000,116915160,8320,8320,8320,8320,38
|
|
20240419,105900,116599000,8310,8310,8310,8310,0
|
|
20240419,105800,116599000,8310,8310,8310,8310,0
|
|
20240419,105700,116599000,8310,8310,8310,8310,0
|
|
20240419,105600,116599000,8310,8310,8310,8310,0
|
|
20240419,105500,116599000,8310,8320,8320,8310,452
|
|
20240419,105400,112842370,8330,8330,8330,8330,5
|
|
20240419,105300,112800720,8330,8320,8330,8320,13
|
|
20240419,105200,112692540,8320,8330,8330,8320,17
|
|
20240419,105100,112550980,8300,8300,8300,8300,0
|
|
20240419,105000,112550980,8300,8320,8320,8300,1122
|
|
20240419,104900,103231300,8380,8380,8380,8380,0
|
|
20240419,104800,103231300,8380,8380,8380,8380,0
|
|
20240419,104700,103231300,8380,8350,8380,8300,4015
|
|
20240419,104600,69867220,8350,8350,8350,8350,0
|
|
20240419,104500,69867220,8350,8350,8350,8350,0
|
|
20240419,104400,69867220,8350,8350,8350,8350,0
|
|
20240419,104300,69867220,8350,8350,8350,8350,0
|
|
20240419,104200,69867220,8350,8350,8350,8350,0
|
|
20240419,104100,69867220,8350,8350,8350,8350,0
|
|
20240419,104000,69867220,8350,8350,8350,8350,0
|
|
20240419,103900,69867220,8350,8350,8350,8350,0
|
|
20240419,103800,69867220,8350,8350,8350,8350,434
|
|
20240419,103700,66243320,8400,8360,8400,8350,1884
|
|
20240419,103600,50509940,8360,8370,8370,8360,1500
|
|
20240419,103500,37966390,8370,8380,8380,8370,700
|
|
20240419,103400,32103720,8400,8400,8400,8400,0
|
|
20240419,103300,32103720,8400,8400,8400,8400,0
|
|
20240419,103200,32103720,8400,8400,8400,8400,0
|
|
20240419,103100,32103720,8400,8400,8400,8400,20
|
|
20240419,103000,31935720,8400,8400,8400,8400,0
|
|
20240419,102900,31935720,8400,8400,8400,8400,0
|
|
20240419,102800,31935720,8400,8400,8400,8400,0
|
|
20240419,102700,31935720,8400,8400,8400,8400,0
|
|
20240419,102600,31935720,8400,8400,8400,8400,0
|
|
20240419,102500,31935720,8400,8400,8400,8400,26
|
|
20240419,102400,31717320,8400,8400,8400,8400,1
|
|
20240419,102300,31708920,8400,8400,8400,8400,0
|
|
20240419,102200,31708920,8400,8400,8400,8400,0
|
|
20240419,102100,31708920,8400,8400,8400,8400,0
|
|
20240419,102000,31708920,8400,8400,8400,8400,0
|
|
20240419,101900,31708920,8400,8400,8400,8400,0
|
|
20240419,101800,31708920,8400,8400,8400,8400,0
|
|
20240419,101700,31708920,8400,8400,8400,8400,0
|
|
20240419,101600,31708920,8400,8400,8400,8400,0
|
|
20240419,101500,31708920,8400,8400,8400,8400,0
|
|
20240419,101400,31708920,8400,8400,8400,8400,0
|
|
20240419,101300,31708920,8400,8400,8400,8400,0
|
|
20240419,101200,31708920,8400,8400,8400,8400,0
|
|
20240419,101100,31708920,8400,8400,8400,8400,0
|
|
20240419,101000,31708920,8400,8400,8400,8400,0
|
|
20240419,100900,31708920,8400,8400,8400,8400,0
|
|
20240419,100800,31708920,8400,8400,8400,8400,0
|
|
20240419,100700,31708920,8400,8400,8400,8400,0
|
|
20240419,100600,31708920,8400,8400,8400,8400,0
|
|
20240419,100500,31708920,8400,8400,8400,8400,0
|
|
20240419,100400,31708920,8400,8400,8400,8400,1
|
|
20240419,100300,31700520,8400,8400,8400,8400,0
|
|
20240419,100200,31700520,8400,8400,8400,8400,11
|
|
20240419,100100,31608120,8400,8400,8400,8400,0
|
|
20240419,100000,31608120,8400,8400,8400,8400,0
|
|
20240419,095900,31608120,8400,8400,8400,8400,0
|
|
20240419,095800,31608120,8400,8400,8400,8400,1
|
|
20240419,095700,31599720,8400,8400,8400,8400,0
|
|
20240419,095600,31599720,8400,8400,8400,8400,0
|
|
20240419,095500,31599720,8400,8400,8400,8400,17
|
|
20240419,095400,31456920,8400,8400,8400,8400,4
|
|
20240419,095300,31423320,8400,8400,8400,8400,2
|
|
20240419,095200,31406520,8360,8360,8360,8360,0
|
|
20240419,095100,31406520,8360,8360,8360,8360,0
|
|
20240419,095000,31406520,8360,8360,8360,8360,0
|
|
20240419,094900,31406520,8360,8360,8360,8360,0
|
|
20240419,094800,31406520,8360,8360,8360,8360,0
|
|
20240419,094700,31406520,8360,8360,8360,8360,0
|
|
20240419,094600,31406520,8360,8360,8360,8360,0
|
|
20240419,094500,31406520,8360,8360,8360,8360,0
|
|
20240419,094400,31406520,8360,8360,8360,8360,0
|
|
20240419,094300,31406520,8360,8360,8360,8360,0
|
|
20240419,094200,31406520,8360,8380,8380,8360,194
|
|
20240419,094100,29783240,8380,8380,8380,8380,41
|
|
20240419,094000,29439660,8400,8400,8400,8400,0
|
|
20240419,093900,29439660,8400,8400,8400,8400,0
|
|
20240419,093800,29439660,8400,8400,8400,8400,376
|
|
20240419,093700,26281260,8400,8410,8410,8400,1278
|
|
20240419,093600,15542910,8410,8410,8410,8410,0
|
|
20240419,093500,15542910,8410,8410,8410,8410,0
|
|
20240419,093400,15542910,8410,8410,8410,8410,800
|
|
20240419,093300,8814910,8400,8400,8400,8400,0
|
|
20240419,093200,8814910,8400,8400,8400,8400,0
|
|
20240419,093100,8814910,8400,8400,8400,8400,0
|
|
20240419,093000,8814910,8400,8400,8400,8400,0
|
|
20240419,092900,8814910,8400,8400,8400,8400,0
|
|
20240419,092800,8814910,8400,8430,8430,8400,157
|
|
20240419,092700,7494970,8440,8440,8440,8440,0
|
|
20240419,092600,7494970,8440,8440,8440,8440,0
|
|
20240419,092500,7494970,8440,8440,8440,8440,0
|
|
20240419,092400,7494970,8440,8440,8440,8440,0
|
|
20240419,092300,7494970,8440,8440,8440,8440,0
|
|
20240419,092200,7494970,8440,8440,8440,8440,0
|
|
20240419,092100,7494970,8440,8440,8440,8440,6
|
|
20240419,092000,7444330,8410,8410,8410,8410,0
|
|
20240419,091900,7444330,8410,8410,8410,8410,0
|
|
20240419,091800,7444330,8410,8410,8410,8410,0
|
|
20240419,091700,7444330,8410,8410,8410,8410,0
|
|
20240419,091600,7444330,8410,8410,8410,8410,0
|
|
20240419,091500,7444330,8410,8410,8410,8410,0
|
|
20240419,091400,7444330,8410,8410,8410,8410,0
|
|
20240419,091300,7444330,8410,8410,8410,8410,2
|
|
20240419,091200,7427510,8450,8450,8450,8450,0
|
|
20240419,091100,7427510,8450,8450,8450,8450,0
|
|
20240419,091000,7427510,8450,8450,8450,8450,0
|
|
20240419,090900,7427510,8450,8450,8450,8450,59
|
|
20240419,090800,6928960,8450,8450,8450,8450,0
|
|
20240419,090700,6928960,8450,8450,8450,8450,0
|
|
20240419,090600,6928960,8450,8450,8450,8450,1
|
|
20240419,090500,6920510,8440,8440,8440,8440,0
|
|
20240419,090400,6920510,8440,8440,8440,8440,0
|
|
20240419,090300,6920510,8440,8440,8440,8440,0
|
|
20240419,090200,6920510,8440,8440,8440,8440,0
|
|
20240419,090100,6920510,8440,8440,8440,8440,0
|
|
20240419,090000,6920510,8440,8450,8450,8440,819
|