703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,204000,242184880,11290,11290,11290,11290,1318
|
|
20240409,203900,242184880,11290,11290,11290,11290,0
|
|
20240409,203800,242184880,11290,11290,11290,11290,0
|
|
20240409,203700,242184880,11290,11290,11290,11290,0
|
|
20240409,203600,242184880,11290,11290,11290,11290,0
|
|
20240409,203500,242184880,11290,11290,11290,11290,0
|
|
20240409,203400,242184880,11290,11290,11290,11290,0
|
|
20240409,203300,242184880,11290,11290,11290,11290,0
|
|
20240409,203200,242184880,11290,11290,11290,11290,0
|
|
20240409,203100,242184880,11290,11290,11290,11290,0
|
|
20240409,203000,242184880,11290,11290,11290,11290,0
|
|
20240409,202900,242184880,11290,11290,11290,11290,0
|
|
20240409,202800,242184880,11290,11290,11290,11290,0
|
|
20240409,202700,242184880,11290,11290,11290,11290,0
|
|
20240409,202600,242184880,11290,11290,11290,11290,0
|
|
20240409,202500,242184880,11290,11290,11290,11290,0
|
|
20240409,202400,242184880,11290,11290,11290,11290,0
|
|
20240409,202300,242184880,11290,11290,11290,11290,0
|
|
20240409,202200,242184880,11290,11290,11290,11290,0
|
|
20240409,202100,242184880,11290,11290,11290,11290,0
|
|
20240409,202000,242184880,11290,11290,11290,11290,0
|
|
20240409,201900,242184880,11290,11290,11290,11290,0
|
|
20240409,201800,242184880,11290,11290,11290,11290,0
|
|
20240409,201700,242184880,11290,11290,11290,11290,0
|
|
20240409,201600,242184880,11290,11290,11290,11290,0
|
|
20240409,201500,242184880,11290,11290,11290,11290,0
|
|
20240409,201400,242184880,11290,11290,11290,11290,0
|
|
20240409,201300,242184880,11290,11290,11290,11290,0
|
|
20240409,201200,242184880,11290,11290,11290,11290,0
|
|
20240409,201100,242184880,11290,11290,11290,11290,0
|
|
20240409,201000,242184880,11290,11290,11290,11290,1318
|
|
20240409,200900,242184880,11290,11290,11290,11290,0
|
|
20240409,200800,242184880,11290,11290,11290,11290,0
|
|
20240409,200700,242184880,11290,11290,11290,11290,0
|
|
20240409,200600,242184880,11290,11290,11290,11290,0
|
|
20240409,200500,242184880,11290,11290,11290,11290,0
|
|
20240409,200400,242184880,11290,11290,11290,11290,0
|
|
20240409,200300,242184880,11290,11290,11290,11290,0
|
|
20240409,200200,242184880,11290,11290,11290,11290,0
|
|
20240409,200100,242184880,11290,11290,11290,11290,0
|
|
20240409,200000,242184880,11290,11290,11290,11290,0
|
|
20240409,195900,242184880,11290,11290,11290,11290,0
|
|
20240409,195800,242184880,11290,11290,11290,11290,0
|
|
20240409,195700,242184880,11290,11290,11290,11290,0
|
|
20240409,195600,242184880,11290,11290,11290,11290,0
|
|
20240409,195500,242184880,11290,11290,11290,11290,0
|
|
20240409,195400,242184880,11290,11290,11290,11290,0
|
|
20240409,195300,242184880,11290,11290,11290,11290,0
|
|
20240409,195200,242184880,11290,11290,11290,11290,0
|
|
20240409,195100,242184880,11290,11290,11290,11290,0
|
|
20240409,195000,242184880,11290,11290,11290,11290,0
|
|
20240409,194900,242184880,11290,11290,11290,11290,0
|
|
20240409,194800,242184880,11290,11290,11290,11290,0
|
|
20240409,194700,242184880,11290,11290,11290,11290,0
|
|
20240409,194600,242184880,11290,11290,11290,11290,0
|
|
20240409,194500,242184880,11290,11290,11290,11290,0
|
|
20240409,194400,242184880,11290,11290,11290,11290,0
|
|
20240409,194300,242184880,11290,11290,11290,11290,0
|
|
20240409,194200,242184880,11290,11290,11290,11290,0
|
|
20240409,194100,242184880,11290,11290,11290,11290,0
|
|
20240409,194000,242184880,11290,11290,11290,11290,1318
|
|
20240409,193900,242184880,11290,11290,11290,11290,0
|
|
20240409,193800,242184880,11290,11290,11290,11290,0
|
|
20240409,193700,242184880,11290,11290,11290,11290,0
|
|
20240409,193600,242184880,11290,11290,11290,11290,0
|
|
20240409,193500,242184880,11290,11290,11290,11290,0
|
|
20240409,193400,242184880,11290,11290,11290,11290,0
|
|
20240409,193300,242184880,11290,11290,11290,11290,0
|
|
20240409,193200,242184880,11290,11290,11290,11290,0
|
|
20240409,193100,242184880,11290,11290,11290,11290,0
|
|
20240409,193000,242184880,11290,11290,11290,11290,0
|
|
20240409,192900,242184880,11290,11290,11290,11290,0
|
|
20240409,192800,242184880,11290,11290,11290,11290,0
|
|
20240409,192700,242184880,11290,11290,11290,11290,0
|
|
20240409,192600,242184880,11290,11290,11290,11290,0
|
|
20240409,192500,242184880,11290,11290,11290,11290,0
|
|
20240409,192400,242184880,11290,11290,11290,11290,0
|
|
20240409,192300,242184880,11290,11290,11290,11290,0
|
|
20240409,192200,242184880,11290,11290,11290,11290,0
|
|
20240409,192100,242184880,11290,11290,11290,11290,0
|
|
20240409,192000,242184880,11290,11290,11290,11290,0
|
|
20240409,191900,242184880,11290,11290,11290,11290,0
|
|
20240409,191800,242184880,11290,11290,11290,11290,0
|
|
20240409,191700,242184880,11290,11290,11290,11290,0
|
|
20240409,191600,242184880,11290,11290,11290,11290,0
|
|
20240409,191500,242184880,11290,11290,11290,11290,0
|
|
20240409,191400,242184880,11290,11290,11290,11290,0
|
|
20240409,191300,242184880,11290,11290,11290,11290,0
|
|
20240409,191200,242184880,11290,11290,11290,11290,0
|
|
20240409,191100,242184880,11290,11290,11290,11290,0
|
|
20240409,191000,242184880,11290,11290,11290,11290,1318
|
|
20240409,190900,242184880,11290,11290,11290,11290,0
|
|
20240409,190800,242184880,11290,11290,11290,11290,0
|
|
20240409,190700,242184880,11290,11290,11290,11290,0
|
|
20240409,190600,242184880,11290,11290,11290,11290,0
|
|
20240409,190500,242184880,11290,11290,11290,11290,0
|
|
20240409,190400,242184880,11290,11290,11290,11290,0
|
|
20240409,190300,242184880,11290,11290,11290,11290,0
|
|
20240409,190200,242184880,11290,11290,11290,11290,0
|
|
20240409,190100,242184880,11290,11290,11290,11290,0
|
|
20240409,190000,242184880,11290,11290,11290,11290,0
|
|
20240409,185900,242184880,11290,11290,11290,11290,0
|
|
20240409,185800,242184880,11290,11290,11290,11290,0
|
|
20240409,185700,242184880,11290,11290,11290,11290,0
|
|
20240409,185600,242184880,11290,11290,11290,11290,0
|
|
20240409,185500,242184880,11290,11290,11290,11290,0
|
|
20240409,185400,242184880,11290,11290,11290,11290,0
|
|
20240409,185300,242184880,11290,11290,11290,11290,0
|
|
20240409,185200,242184880,11290,11290,11290,11290,0
|
|
20240409,185100,242184880,11290,11290,11290,11290,0
|
|
20240409,185000,242184880,11290,11290,11290,11290,0
|
|
20240409,184900,242184880,11290,11290,11290,11290,0
|
|
20240409,184800,242184880,11290,11290,11290,11290,0
|
|
20240409,184700,242184880,11290,11290,11290,11290,0
|
|
20240409,184600,242184880,11290,11290,11290,11290,0
|
|
20240409,184500,242184880,11290,11290,11290,11290,0
|
|
20240409,184400,242184880,11290,11290,11290,11290,0
|
|
20240409,184300,242184880,11290,11290,11290,11290,0
|
|
20240409,184200,242184880,11290,11290,11290,11290,0
|
|
20240409,184100,242184880,11290,11290,11290,11290,0
|
|
20240409,184000,242184880,11290,11290,11290,11290,1318
|
|
20240409,183900,242184880,11290,11290,11290,11290,0
|
|
20240409,183800,242184880,11290,11290,11290,11290,0
|
|
20240409,183700,242184880,11290,11290,11290,11290,0
|
|
20240409,183600,242184880,11290,11290,11290,11290,0
|
|
20240409,183500,242184880,11290,11290,11290,11290,0
|
|
20240409,183400,242184880,11290,11290,11290,11290,0
|
|
20240409,183300,242184880,11290,11290,11290,11290,0
|
|
20240409,183200,242184880,11290,11290,11290,11290,0
|
|
20240409,183100,242184880,11290,11290,11290,11290,0
|
|
20240409,183000,242184880,11290,11290,11290,11290,0
|
|
20240409,182900,242184880,11290,11290,11290,11290,0
|
|
20240409,182800,242184880,11290,11290,11290,11290,0
|
|
20240409,182700,242184880,11290,11290,11290,11290,0
|
|
20240409,182600,242184880,11290,11290,11290,11290,0
|
|
20240409,182500,242184880,11290,11290,11290,11290,0
|
|
20240409,182400,242184880,11290,11290,11290,11290,0
|
|
20240409,182300,242184880,11290,11290,11290,11290,0
|
|
20240409,182200,242184880,11290,11290,11290,11290,0
|
|
20240409,182100,242184880,11290,11290,11290,11290,0
|
|
20240409,182000,242184880,11290,11290,11290,11290,0
|
|
20240409,181900,242184880,11290,11290,11290,11290,0
|
|
20240409,181800,242184880,11290,11290,11290,11290,0
|
|
20240409,181700,242184880,11290,11290,11290,11290,0
|
|
20240409,181600,242184880,11290,11290,11290,11290,0
|
|
20240409,181500,242184880,11290,11290,11290,11290,0
|
|
20240409,181400,242184880,11290,11290,11290,11290,0
|
|
20240409,181300,242184880,11290,11290,11290,11290,0
|
|
20240409,181200,242184880,11290,11290,11290,11290,0
|
|
20240409,181100,242184880,11290,11290,11290,11290,0
|
|
20240409,181000,242184880,11290,11290,11290,11290,1318
|
|
20240409,180900,242184880,11290,11290,11290,11290,0
|
|
20240409,180800,242184880,11290,11290,11290,11290,0
|
|
20240409,180700,242184880,11290,11290,11290,11290,0
|
|
20240409,180600,242184880,11290,11290,11290,11290,0
|
|
20240409,180500,242184880,11290,11290,11290,11290,0
|
|
20240409,180400,242184880,11290,11290,11290,11290,0
|
|
20240409,180300,242184880,11290,11290,11290,11290,0
|
|
20240409,180200,242184880,11290,11290,11290,11290,0
|
|
20240409,180100,242184880,11290,11290,11290,11290,0
|
|
20240409,180000,242184880,11290,11290,11290,11290,0
|
|
20240409,175900,242184880,11290,11290,11290,11290,0
|
|
20240409,175800,242184880,11290,11290,11290,11290,0
|
|
20240409,175700,242184880,11290,11290,11290,11290,0
|
|
20240409,175600,242184880,11290,11290,11290,11290,0
|
|
20240409,175500,242184880,11290,11290,11290,11290,0
|
|
20240409,175400,242184880,11290,11290,11290,11290,0
|
|
20240409,175300,242184880,11290,11290,11290,11290,0
|
|
20240409,175200,242184880,11290,11290,11290,11290,0
|
|
20240409,175100,242184880,11290,11290,11290,11290,0
|
|
20240409,175000,242184880,11290,11290,11290,11290,0
|
|
20240409,174900,242184880,11290,11290,11290,11290,0
|
|
20240409,174800,242184880,11290,11290,11290,11290,0
|
|
20240409,174700,242184880,11290,11290,11290,11290,0
|
|
20240409,174600,242184880,11290,11290,11290,11290,0
|
|
20240409,174500,242184880,11290,11290,11290,11290,0
|
|
20240409,174400,242184880,11290,11290,11290,11290,0
|
|
20240409,174300,242184880,11290,11290,11290,11290,0
|
|
20240409,174200,242184880,11290,11290,11290,11290,0
|
|
20240409,174100,242184880,11290,11290,11290,11290,0
|
|
20240409,174000,242184880,11290,11290,11290,11290,1318
|
|
20240409,173900,242184880,11290,11290,11290,11290,0
|
|
20240409,173800,242184880,11290,11290,11290,11290,0
|
|
20240409,173700,242184880,11290,11290,11290,11290,0
|
|
20240409,173600,242184880,11290,11290,11290,11290,0
|
|
20240409,173500,242184880,11290,11290,11290,11290,0
|
|
20240409,173400,242184880,11290,11290,11290,11290,0
|
|
20240409,173300,242184880,11290,11290,11290,11290,0
|
|
20240409,173200,242184880,11290,11290,11290,11290,0
|
|
20240409,173100,242184880,11290,11290,11290,11290,0
|
|
20240409,173000,242184880,11290,11290,11290,11290,0
|
|
20240409,172900,242184880,11290,11290,11290,11290,0
|
|
20240409,172800,242184880,11290,11290,11290,11290,0
|
|
20240409,172700,242184880,11290,11290,11290,11290,0
|
|
20240409,172600,242184880,11290,11290,11290,11290,0
|
|
20240409,172500,242184880,11290,11290,11290,11290,0
|
|
20240409,172400,242184880,11290,11290,11290,11290,0
|
|
20240409,172300,242184880,11290,11290,11290,11290,0
|
|
20240409,172200,242184880,11290,11290,11290,11290,0
|
|
20240409,172100,242184880,11290,11290,11290,11290,0
|
|
20240409,172000,242184880,11290,11290,11290,11290,0
|
|
20240409,171900,242184880,11290,11290,11290,11290,0
|
|
20240409,171800,242184880,11290,11290,11290,11290,0
|
|
20240409,171700,242184880,11290,11290,11290,11290,0
|
|
20240409,171600,242184880,11290,11290,11290,11290,0
|
|
20240409,171500,242184880,11290,11290,11290,11290,0
|
|
20240409,171400,242184880,11290,11290,11290,11290,0
|
|
20240409,171300,242184880,11290,11290,11290,11290,0
|
|
20240409,171200,242184880,11290,11290,11290,11290,0
|
|
20240409,171100,242184880,11290,11290,11290,11290,0
|
|
20240409,171000,242184880,11290,11290,11290,11290,1318
|
|
20240409,170900,242184880,11290,11290,11290,11290,0
|
|
20240409,170800,242184880,11290,11290,11290,11290,0
|
|
20240409,170700,242184880,11290,11290,11290,11290,0
|
|
20240409,170600,242184880,11290,11290,11290,11290,0
|
|
20240409,170500,242184880,11290,11290,11290,11290,0
|
|
20240409,170400,242184880,11290,11290,11290,11290,0
|
|
20240409,170300,242184880,11290,11290,11290,11290,0
|
|
20240409,170200,242184880,11290,11290,11290,11290,0
|
|
20240409,170100,242184880,11290,11290,11290,11290,0
|
|
20240409,170000,242184880,11290,11290,11290,11290,0
|
|
20240409,165900,242184880,11290,11290,11290,11290,0
|
|
20240409,165800,242184880,11290,11290,11290,11290,0
|
|
20240409,165700,242184880,11290,11290,11290,11290,0
|
|
20240409,165600,242184880,11290,11290,11290,11290,0
|
|
20240409,165500,242184880,11290,11290,11290,11290,0
|
|
20240409,165400,242184880,11290,11290,11290,11290,0
|
|
20240409,165300,242184880,11290,11290,11290,11290,0
|
|
20240409,165200,242184880,11290,11290,11290,11290,0
|
|
20240409,165100,242184880,11290,11290,11290,11290,0
|
|
20240409,165000,242184880,11290,11290,11290,11290,0
|
|
20240409,164900,242184880,11290,11290,11290,11290,0
|
|
20240409,164800,242184880,11290,11290,11290,11290,0
|
|
20240409,164700,242184880,11290,11290,11290,11290,0
|
|
20240409,164600,242184880,11290,11290,11290,11290,0
|
|
20240409,164500,242184880,11290,11290,11290,11290,0
|
|
20240409,164400,242184880,11290,11290,11290,11290,0
|
|
20240409,164300,242184880,11290,11290,11290,11290,0
|
|
20240409,164200,242184880,11290,11290,11290,11290,0
|
|
20240409,164100,242184880,11290,11290,11290,11290,0
|
|
20240409,164000,242184880,11290,11290,11290,11290,1318
|
|
20240409,163900,242184880,11290,11290,11290,11290,0
|
|
20240409,163800,242184880,11290,11290,11290,11290,0
|
|
20240409,163700,242184880,11290,11290,11290,11290,0
|
|
20240409,163600,242184880,11290,11290,11290,11290,0
|
|
20240409,163500,242184880,11290,11290,11290,11290,0
|
|
20240409,163400,242184880,11290,11290,11290,11290,0
|
|
20240409,163300,242184880,11290,11290,11290,11290,0
|
|
20240409,163200,242184880,11290,11290,11290,11290,0
|
|
20240409,163100,242184880,11290,11290,11290,11290,0
|
|
20240409,163000,242184880,11290,11290,11290,11290,0
|
|
20240409,162900,242184880,11290,11290,11290,11290,0
|
|
20240409,162800,242184880,11290,11290,11290,11290,0
|
|
20240409,162700,242184880,11290,11290,11290,11290,0
|
|
20240409,162600,242184880,11290,11290,11290,11290,0
|
|
20240409,162500,242184880,11290,11290,11290,11290,0
|
|
20240409,162400,242184880,11290,11290,11290,11290,0
|
|
20240409,162300,242184880,11290,11290,11290,11290,0
|
|
20240409,162200,242184880,11290,11290,11290,11290,0
|
|
20240409,162100,242184880,11290,11290,11290,11290,0
|
|
20240409,162000,242184880,11290,11290,11290,11290,0
|
|
20240409,161900,242184880,11290,11290,11290,11290,0
|
|
20240409,161800,242184880,11290,11290,11290,11290,0
|
|
20240409,161700,242184880,11290,11290,11290,11290,0
|
|
20240409,161600,242184880,11290,11290,11290,11290,0
|
|
20240409,161500,242184880,11290,11290,11290,11290,0
|
|
20240409,161400,242184880,11290,11290,11290,11290,0
|
|
20240409,161300,242184880,11290,11290,11290,11290,0
|
|
20240409,161200,242184880,11290,11290,11290,11290,0
|
|
20240409,161100,242184880,11290,11290,11290,11290,0
|
|
20240409,161000,242184880,11290,11290,11290,11290,1318
|
|
20240409,160900,242184880,11290,11290,11290,11290,0
|
|
20240409,160800,242184880,11290,11290,11290,11290,0
|
|
20240409,160700,242184880,11290,11290,11290,11290,0
|
|
20240409,160600,242184880,11290,11290,11290,11290,0
|
|
20240409,160500,242184880,11290,11290,11290,11290,0
|
|
20240409,160400,242184880,11290,11290,11290,11290,0
|
|
20240409,160300,242184880,11290,11290,11290,11290,0
|
|
20240409,160200,242184880,11290,11290,11290,11290,0
|
|
20240409,160100,242184880,11290,11290,11290,11290,0
|
|
20240409,160000,242184880,11290,11290,11290,11290,0
|
|
20240409,155900,242184880,11290,11290,11290,11290,0
|
|
20240409,155800,242184880,11290,11290,11290,11290,0
|
|
20240409,155700,242184880,11290,11290,11290,11290,0
|
|
20240409,155600,242184880,11290,11290,11290,11290,0
|
|
20240409,155500,242184880,11290,11290,11290,11290,0
|
|
20240409,155400,242184880,11290,11290,11290,11290,0
|
|
20240409,155300,242184880,11290,11290,11290,11290,0
|
|
20240409,155200,242184880,11290,11290,11290,11290,0
|
|
20240409,155100,242184880,11290,11290,11290,11290,0
|
|
20240409,155000,242184880,11290,11290,11290,11290,0
|
|
20240409,154900,242184880,11290,11290,11290,11290,0
|
|
20240409,154800,242184880,11290,11290,11290,11290,0
|
|
20240409,154700,242184880,11290,11290,11290,11290,0
|
|
20240409,154600,242184880,11290,11290,11290,11290,0
|
|
20240409,154500,242184880,11290,11290,11290,11290,0
|
|
20240409,154400,242184880,11290,11290,11290,11290,0
|
|
20240409,154300,242184880,11290,11290,11290,11290,0
|
|
20240409,154200,242184880,11290,11290,11290,11290,0
|
|
20240409,154100,242184880,11290,11290,11290,11290,0
|
|
20240409,154000,242184880,11290,11290,11290,11290,1318
|
|
20240409,153900,242184880,11290,11290,11290,11290,0
|
|
20240409,153800,242184880,11290,11290,11290,11290,0
|
|
20240409,153700,242184880,11290,11290,11290,11290,0
|
|
20240409,153600,242184880,11290,11290,11290,11290,0
|
|
20240409,153500,242184880,11290,11290,11290,11290,0
|
|
20240409,153400,242184880,11290,11290,11290,11290,0
|
|
20240409,153300,242184880,11290,11290,11290,11290,0
|
|
20240409,153200,242184880,11290,11290,11290,11290,0
|
|
20240409,153100,242184880,11290,11290,11290,11290,0
|
|
20240409,153000,242184880,11290,11290,11290,11290,1318
|
|
20240409,152900,227304660,11270,11270,11270,11270,0
|
|
20240409,152800,227304660,11270,11270,11270,11270,0
|
|
20240409,152700,227304660,11270,11270,11270,11270,0
|
|
20240409,152600,227304660,11270,11270,11270,11270,0
|
|
20240409,152500,227304660,11270,11270,11270,11270,0
|
|
20240409,152400,227304660,11270,11270,11270,11270,0
|
|
20240409,152300,227304660,11270,11270,11270,11270,0
|
|
20240409,152200,227304660,11270,11270,11270,11270,0
|
|
20240409,152100,227304660,11270,11270,11270,11270,0
|
|
20240409,152000,227304660,11270,11270,11270,11270,0
|
|
20240409,151900,227304660,11270,11270,11270,11270,9
|
|
20240409,151800,227203230,11280,11280,11280,11280,0
|
|
20240409,151700,227203230,11280,11280,11280,11280,0
|
|
20240409,151600,227203230,11280,11280,11280,11280,0
|
|
20240409,151500,227203230,11280,11280,11280,11280,0
|
|
20240409,151400,227203230,11280,11280,11280,11280,0
|
|
20240409,151300,227203230,11280,11280,11280,11280,30
|
|
20240409,151200,226864830,11280,11280,11280,11280,0
|
|
20240409,151100,226864830,11280,11280,11280,11280,0
|
|
20240409,151000,226864830,11280,11280,11280,11280,0
|
|
20240409,150900,226864830,11280,11250,11290,11210,305
|
|
20240409,150800,223437650,11280,11250,11280,11250,184
|
|
20240409,150700,221367620,11290,11290,11290,11290,0
|
|
20240409,150600,221367620,11290,11290,11290,11290,0
|
|
20240409,150500,221367620,11290,11290,11290,11290,0
|
|
20240409,150400,221367620,11290,11290,11290,11290,1
|
|
20240409,150300,221356330,11280,11280,11280,11280,50
|
|
20240409,150200,220792330,11280,11280,11280,11280,0
|
|
20240409,150100,220792330,11280,11280,11280,11280,0
|
|
20240409,150000,220792330,11280,11250,11280,11250,12
|
|
20240409,145900,220657300,11290,11290,11290,11290,0
|
|
20240409,145800,220657300,11290,11290,11290,11290,0
|
|
20240409,145700,220657300,11290,11290,11290,11290,1
|
|
20240409,145600,220646010,11230,11240,11240,11230,13
|
|
20240409,145500,220499970,11290,11290,11290,11290,0
|
|
20240409,145400,220499970,11290,11290,11290,11290,0
|
|
20240409,145300,220499970,11290,11290,11290,11290,0
|
|
20240409,145200,220499970,11290,11290,11290,11290,0
|
|
20240409,145100,220499970,11290,11290,11290,11290,0
|
|
20240409,145000,220499970,11290,11230,11290,11230,8
|
|
20240409,144900,220409920,11290,11290,11290,11290,1
|
|
20240409,144800,220398630,11230,11230,11230,11230,8
|
|
20240409,144700,220308790,11290,11290,11290,11290,5
|
|
20240409,144600,220252340,11230,11300,11300,11230,3
|
|
20240409,144500,220218510,11300,11300,11300,11300,0
|
|
20240409,144400,220218510,11300,11300,11300,11300,0
|
|
20240409,144300,220218510,11300,11280,11300,11280,71
|
|
20240409,144200,219417610,11220,11280,11310,11210,272
|
|
20240409,144100,216359150,11310,11310,11310,11310,2
|
|
20240409,144000,216336530,11310,11290,11310,11290,15
|
|
20240409,143900,216167160,11310,11310,11310,11310,0
|
|
20240409,143800,216167160,11310,11310,11310,11310,0
|
|
20240409,143700,216167160,11310,11310,11310,11310,0
|
|
20240409,143600,216167160,11310,11310,11310,11310,0
|
|
20240409,143500,216167160,11310,11310,11310,11310,1
|
|
20240409,143400,216155850,11280,11280,11280,11280,4
|
|
20240409,143300,216110730,11310,11310,11310,11310,31
|
|
20240409,143200,215760120,11320,11320,11320,11320,0
|
|
20240409,143100,215760120,11320,11320,11320,11320,0
|
|
20240409,143000,215760120,11320,11320,11320,11320,21
|
|
20240409,142900,215522400,11320,11320,11320,11320,0
|
|
20240409,142800,215522400,11320,11320,11320,11320,0
|
|
20240409,142700,215522400,11320,11320,11320,11320,0
|
|
20240409,142600,215522400,11320,11320,11320,11320,0
|
|
20240409,142500,215522400,11320,11280,11320,11280,102
|
|
20240409,142400,214371800,11280,11280,11280,11280,0
|
|
20240409,142300,214371800,11280,11280,11280,11280,1
|
|
20240409,142200,214360520,11280,11280,11280,11280,0
|
|
20240409,142100,214360520,11280,11270,11280,11270,211
|
|
20240409,142000,211981440,11280,11280,11280,11280,10
|
|
20240409,141900,211868640,11280,11280,11280,11280,48
|
|
20240409,141800,211327200,11280,11300,11320,11280,498
|
|
20240409,141700,205703770,11330,11330,11330,11330,0
|
|
20240409,141600,205703770,11330,11330,11330,11330,0
|
|
20240409,141500,205703770,11330,11330,11330,11330,1
|
|
20240409,141400,205692440,11310,11310,11310,11310,85
|
|
20240409,141300,204731090,11330,11330,11330,11330,0
|
|
20240409,141200,204731090,11330,11330,11330,11330,0
|
|
20240409,141100,204731090,11330,11330,11330,11330,50
|
|
20240409,141000,204164590,11330,11330,11330,11330,0
|
|
20240409,140900,204164590,11330,11330,11330,11330,0
|
|
20240409,140800,204164590,11330,11330,11330,11330,0
|
|
20240409,140700,204164590,11330,11330,11330,11330,0
|
|
20240409,140600,204164590,11330,11330,11330,11330,1
|
|
20240409,140500,204153260,11300,11290,11300,11290,71
|
|
20240409,140400,203351040,11290,11290,11290,11290,1
|
|
20240409,140300,203339750,11300,11300,11300,11300,100
|
|
20240409,140200,202209750,11300,11300,11300,11300,0
|
|
20240409,140100,202209750,11300,11300,11300,11300,200
|
|
20240409,140000,199949750,11300,11300,11300,11300,2
|
|
20240409,135900,199927150,11330,11330,11330,11330,30
|
|
20240409,135800,199587250,11330,11320,11330,11320,160
|
|
20240409,135700,197774530,11320,11320,11320,11320,0
|
|
20240409,135600,197774530,11320,11320,11320,11320,0
|
|
20240409,135500,197774530,11320,11320,11320,11320,0
|
|
20240409,135400,197774530,11320,11320,11320,11320,0
|
|
20240409,135300,197774530,11320,11320,11320,11320,1
|
|
20240409,135200,197763210,11300,11300,11300,11300,1
|
|
20240409,135100,197751910,11320,11320,11320,11320,10
|
|
20240409,135000,197638710,11320,11320,11320,11320,50
|
|
20240409,134900,197072710,11320,11290,11320,11290,7
|
|
20240409,134800,196993650,11320,11320,11320,11320,0
|
|
20240409,134700,196993650,11320,11320,11320,11320,0
|
|
20240409,134600,196993650,11320,11320,11320,11320,130
|
|
20240409,134500,195522050,11300,11310,11310,11300,24
|
|
20240409,134400,195250840,11290,11290,11290,11290,21
|
|
20240409,134300,195013750,11320,11320,11320,11320,0
|
|
20240409,134200,195013750,11320,11320,11320,11320,0
|
|
20240409,134100,195013750,11320,11320,11320,11320,0
|
|
20240409,134000,195013750,11320,11290,11320,11290,1720
|
|
20240409,133900,175574620,11290,11290,11290,11290,0
|
|
20240409,133800,175574620,11290,11290,11290,11290,0
|
|
20240409,133700,175574620,11290,11290,11290,11290,1
|
|
20240409,133600,175563330,11290,11290,11290,11290,0
|
|
20240409,133500,175563330,11290,11290,11290,11290,0
|
|
20240409,133400,175563330,11290,11290,11290,11290,0
|
|
20240409,133300,175563330,11290,11290,11290,11290,0
|
|
20240409,133200,175563330,11290,11290,11290,11290,0
|
|
20240409,133100,175563330,11290,11290,11290,11290,0
|
|
20240409,133000,175563330,11290,11290,11290,11290,0
|
|
20240409,132900,175563330,11290,11240,11290,11180,1001
|
|
20240409,132800,164337130,11290,11290,11290,11290,0
|
|
20240409,132700,164337130,11290,11290,11290,11290,0
|
|
20240409,132600,164337130,11290,11290,11290,11290,0
|
|
20240409,132500,164337130,11290,11290,11290,11290,0
|
|
20240409,132400,164337130,11290,11290,11290,11290,0
|
|
20240409,132300,164337130,11290,11290,11290,11290,0
|
|
20240409,132200,164337130,11290,11290,11290,11290,0
|
|
20240409,132100,164337130,11290,11290,11290,11290,0
|
|
20240409,132000,164337130,11290,11290,11290,11290,0
|
|
20240409,131900,164337130,11290,11290,11290,11290,0
|
|
20240409,131800,164337130,11290,11290,11290,11290,0
|
|
20240409,131700,164337130,11290,11290,11290,11290,1
|
|
20240409,131600,164325840,11290,11270,11290,11270,69
|
|
20240409,131500,163548150,11270,11270,11270,11270,0
|
|
20240409,131400,163548150,11270,11270,11270,11270,0
|
|
20240409,131300,163548150,11270,11270,11270,11270,1
|
|
20240409,131200,163536880,11230,11230,11230,11230,1
|
|
20240409,131100,163525650,11270,11270,11270,11270,0
|
|
20240409,131000,163525650,11270,11270,11270,11270,8
|
|
20240409,130900,163435490,11270,11270,11270,11270,120
|
|
20240409,130800,162083090,11220,11220,11220,11220,0
|
|
20240409,130700,162083090,11220,11220,11220,11220,24
|
|
20240409,130600,161813810,11220,11220,11220,11220,10
|
|
20240409,130500,161701610,11270,11270,11270,11270,0
|
|
20240409,130400,161701610,11270,11270,11270,11270,0
|
|
20240409,130300,161701610,11270,11270,11270,11270,0
|
|
20240409,130200,161701610,11270,11270,11270,11270,1
|
|
20240409,130100,161690340,11270,11270,11270,11270,0
|
|
20240409,130000,161690340,11270,11220,11270,11220,18
|
|
20240409,125900,161488330,11270,11270,11270,11270,0
|
|
20240409,125800,161488330,11270,11260,11270,11260,88
|
|
20240409,125700,160497100,11260,11250,11260,11250,286
|
|
20240409,125600,157279590,11250,11250,11250,11250,0
|
|
20240409,125500,157279590,11250,11250,11250,11250,1
|
|
20240409,125400,157268340,11220,11220,11220,11220,1
|
|
20240409,125300,157257120,11250,11250,11250,11250,0
|
|
20240409,125200,157257120,11250,11250,11250,11250,0
|
|
20240409,125100,157257120,11250,11250,11250,11250,1
|
|
20240409,125000,157245870,11220,11220,11220,11220,0
|
|
20240409,124900,157245870,11220,11220,11220,11220,0
|
|
20240409,124800,157245870,11220,11220,11220,11220,0
|
|
20240409,124700,157245870,11220,11220,11220,11220,0
|
|
20240409,124600,157245870,11220,11220,11220,11220,91
|
|
20240409,124500,156224850,11220,11220,11220,11220,0
|
|
20240409,124400,156224850,11220,11220,11220,11220,0
|
|
20240409,124300,156224850,11220,11220,11220,11220,0
|
|
20240409,124200,156224850,11220,11200,11220,11200,29
|
|
20240409,124100,155900030,11190,11200,11200,11190,66
|
|
20240409,124000,155161080,11200,11200,11200,11200,9
|
|
20240409,123900,155060280,11220,11220,11220,11220,5
|
|
20240409,123800,155004180,11220,11220,11220,11220,0
|
|
20240409,123700,155004180,11220,11220,11220,11220,0
|
|
20240409,123600,155004180,11220,11220,11220,11220,0
|
|
20240409,123500,155004180,11220,11220,11220,11220,1
|
|
20240409,123400,154992960,11200,11200,11200,11200,199
|
|
20240409,123300,152764160,11170,11170,11170,11170,1
|
|
20240409,123200,152752990,11170,11170,11170,11170,0
|
|
20240409,123100,152752990,11170,11170,11170,11170,100
|
|
20240409,123000,151635990,11170,11170,11170,11170,100
|
|
20240409,122900,150518990,11220,11220,11220,11220,0
|
|
20240409,122800,150518990,11220,11220,11220,11220,0
|
|
20240409,122700,150518990,11220,11220,11220,11220,0
|
|
20240409,122600,150518990,11220,11220,11220,11220,0
|
|
20240409,122500,150518990,11220,11220,11220,11220,0
|
|
20240409,122400,150518990,11220,11220,11220,11220,2
|
|
20240409,122300,150496550,11220,11220,11220,11220,0
|
|
20240409,122200,150496550,11220,11220,11220,11220,0
|
|
20240409,122100,150496550,11220,11220,11220,11220,0
|
|
20240409,122000,150496550,11220,11220,11220,11220,0
|
|
20240409,121900,150496550,11220,11220,11220,11220,3
|
|
20240409,121800,150462890,11220,11220,11220,11220,2
|
|
20240409,121700,150440450,11160,11170,11170,11160,50
|
|
20240409,121600,149882040,11240,11240,11240,11240,40
|
|
20240409,121500,149432440,11240,11210,11240,11160,255
|
|
20240409,121400,146580280,11210,11210,11210,11210,0
|
|
20240409,121300,146580280,11210,11210,11210,11210,0
|
|
20240409,121200,146580280,11210,11210,11210,11210,0
|
|
20240409,121100,146580280,11210,11200,11210,11200,26
|
|
20240409,121000,146288920,11210,11210,11210,11210,0
|
|
20240409,120900,146288920,11210,11180,11210,11160,853
|
|
20240409,120800,136767660,11260,11260,11260,11260,0
|
|
20240409,120700,136767660,11260,11260,11260,11260,1
|
|
20240409,120600,136756400,11180,11190,11190,11180,132
|
|
20240409,120500,135280390,11260,11260,11260,11260,0
|
|
20240409,120400,135280390,11260,11260,11260,11260,0
|
|
20240409,120300,135280390,11260,11260,11260,11260,0
|
|
20240409,120200,135280390,11260,11260,11260,11260,0
|
|
20240409,120100,135280390,11260,11260,11260,11260,0
|
|
20240409,120000,135280390,11260,11260,11260,11260,0
|
|
20240409,115900,135280390,11260,11260,11260,11260,1
|
|
20240409,115800,135269130,11180,11200,11200,11180,400
|
|
20240409,115700,130797110,11260,11260,11260,11260,0
|
|
20240409,115600,130797110,11260,11260,11260,11260,0
|
|
20240409,115500,130797110,11260,11260,11260,11260,0
|
|
20240409,115400,130797110,11260,11260,11260,11260,0
|
|
20240409,115300,130797110,11260,11260,11260,11260,0
|
|
20240409,115200,130797110,11260,11250,11260,11250,7
|
|
20240409,115100,130718350,11250,11250,11250,11250,20
|
|
20240409,115000,130493350,11260,11260,11260,11260,0
|
|
20240409,114900,130493350,11260,11260,11260,11260,0
|
|
20240409,114800,130493350,11260,11260,11260,11260,0
|
|
20240409,114700,130493350,11260,11260,11260,11260,0
|
|
20240409,114600,130493350,11260,11180,11260,11180,6
|
|
20240409,114500,130426190,11260,11260,11260,11260,0
|
|
20240409,114400,130426190,11260,11260,11260,11260,0
|
|
20240409,114300,130426190,11260,11260,11260,11260,0
|
|
20240409,114200,130426190,11260,11260,11260,11260,0
|
|
20240409,114100,130426190,11260,11260,11260,11260,0
|
|
20240409,114000,130426190,11260,11260,11260,11260,0
|
|
20240409,113900,130426190,11260,11260,11260,11260,0
|
|
20240409,113800,130426190,11260,11260,11260,11260,0
|
|
20240409,113700,130426190,11260,11230,11260,11230,18
|
|
20240409,113600,130224020,11230,11220,11230,11220,72
|
|
20240409,113500,129416160,11220,11190,11220,11160,501
|
|
20240409,113400,123817650,11260,11260,11260,11260,0
|
|
20240409,113300,123817650,11260,11260,11260,11260,1
|
|
20240409,113200,123806390,11260,11260,11260,11260,59
|
|
20240409,113100,123142050,11260,11260,11260,11260,0
|
|
20240409,113000,123142050,11260,11200,11260,11190,238
|
|
20240409,112900,120477460,11260,11260,11260,11260,0
|
|
20240409,112800,120477460,11260,11260,11260,11260,0
|
|
20240409,112700,120477460,11260,11200,11260,11200,9
|
|
20240409,112600,120376480,11260,11260,11260,11260,10
|
|
20240409,112500,120263880,11260,11260,11260,11200,152
|
|
20240409,112400,118561360,11260,11260,11260,11260,0
|
|
20240409,112300,118561360,11260,11260,11260,11260,0
|
|
20240409,112200,118561360,11260,11260,11260,11260,22
|
|
20240409,112100,118313640,11200,11210,11210,11200,50
|
|
20240409,112000,117753590,11260,11260,11260,11260,30
|
|
20240409,111900,117415790,11260,11260,11260,11200,252
|
|
20240409,111800,114593030,11260,11200,11260,11200,19
|
|
20240409,111700,114380170,11260,11260,11260,11260,0
|
|
20240409,111600,114380170,11260,11260,11260,11260,0
|
|
20240409,111500,114380170,11260,11260,11260,11260,0
|
|
20240409,111400,114380170,11260,11210,11260,11210,448
|
|
20240409,111300,109356540,11270,11270,11270,11270,0
|
|
20240409,111200,109356540,11270,11260,11270,11260,32
|
|
20240409,111100,108996200,11260,11210,11260,11210,51
|
|
20240409,111000,108424440,11270,11270,11270,11270,0
|
|
20240409,110900,108424440,11270,11270,11270,11270,0
|
|
20240409,110800,108424440,11270,11270,11270,11270,0
|
|
20240409,110700,108424440,11270,11270,11270,11270,0
|
|
20240409,110600,108424440,11270,11270,11270,11270,1
|
|
20240409,110500,108413170,11210,11220,11220,11210,46
|
|
20240409,110400,107897500,11270,11270,11270,11270,0
|
|
20240409,110300,107897500,11270,11210,11270,11210,3
|
|
20240409,110200,107863800,11270,11270,11270,11270,0
|
|
20240409,110100,107863800,11270,11220,11270,11210,187
|
|
20240409,110000,105766430,11300,11300,11300,11300,1
|
|
20240409,105900,105755130,11220,11220,11220,11220,179
|
|
20240409,105800,103746750,11300,11240,11300,11220,205
|
|
20240409,105700,101444210,11300,11300,11300,11300,0
|
|
20240409,105600,101444210,11300,11300,11300,11300,2
|
|
20240409,105500,101421610,11300,11300,11300,11300,0
|
|
20240409,105400,101421610,11300,11300,11300,11300,0
|
|
20240409,105300,101421610,11300,11300,11300,11300,10
|
|
20240409,105200,101308610,11310,11310,11310,11310,0
|
|
20240409,105100,101308610,11310,11300,11310,11300,501
|
|
20240409,105000,95647300,11300,11300,11300,11300,0
|
|
20240409,104900,95647300,11300,11300,11300,11300,1
|
|
20240409,104800,95636000,11230,11300,11300,11230,62
|
|
20240409,104700,94939600,11300,11300,11300,11300,18
|
|
20240409,104600,94736200,11300,11300,11300,11300,0
|
|
20240409,104500,94736200,11300,11250,11300,11240,1001
|
|
20240409,104400,83479900,11250,11280,11300,11250,12
|
|
20240409,104300,83344580,11260,11260,11260,11260,30
|
|
20240409,104200,83006780,11310,11310,11310,11310,0
|
|
20240409,104100,83006780,11310,11310,11310,11310,0
|
|
20240409,104000,83006780,11310,11310,11310,11310,20
|
|
20240409,103900,82780580,11310,11310,11310,11310,0
|
|
20240409,103800,82780580,11310,11310,11310,11310,0
|
|
20240409,103700,82780580,11310,11310,11310,11310,5
|
|
20240409,103600,82724030,11310,11310,11310,11310,0
|
|
20240409,103500,82724030,11310,11310,11310,11310,0
|
|
20240409,103400,82724030,11310,11280,11310,11280,3
|
|
20240409,103300,82690140,11320,11320,11320,11320,0
|
|
20240409,103200,82690140,11320,11320,11320,11320,0
|
|
20240409,103100,82690140,11320,11320,11320,11320,0
|
|
20240409,103000,82690140,11320,11320,11320,11320,0
|
|
20240409,102900,82690140,11320,11260,11320,11260,79
|
|
20240409,102800,81800540,11320,11320,11320,11320,0
|
|
20240409,102700,81800540,11320,11310,11320,11310,4
|
|
20240409,102600,81755290,11260,11260,11260,11260,30
|
|
20240409,102500,81417490,11320,11320,11320,11320,0
|
|
20240409,102400,81417490,11320,11320,11320,11320,0
|
|
20240409,102300,81417490,11320,11320,11320,11320,0
|
|
20240409,102200,81417490,11320,11320,11320,11320,0
|
|
20240409,102100,81417490,11320,11320,11320,11320,0
|
|
20240409,102000,81417490,11320,11320,11320,11300,41
|
|
20240409,101900,80954150,11320,11310,11320,11310,4
|
|
20240409,101800,80908900,11270,11320,11320,11270,21
|
|
20240409,101700,80671680,11340,11340,11340,11340,0
|
|
20240409,101600,80671680,11340,11340,11340,11340,0
|
|
20240409,101500,80671680,11340,11340,11340,11340,1
|
|
20240409,101400,80660340,11340,11340,11340,11340,0
|
|
20240409,101300,80660340,11340,11340,11340,11340,0
|
|
20240409,101200,80660340,11340,11340,11340,11340,0
|
|
20240409,101100,80660340,11340,11340,11340,11340,5
|
|
20240409,101000,80603640,11340,11340,11340,11340,0
|
|
20240409,100900,80603640,11340,11340,11340,11340,0
|
|
20240409,100800,80603640,11340,11340,11340,11340,0
|
|
20240409,100700,80603640,11340,11330,11340,11330,14
|
|
20240409,100600,80445010,11260,11270,11270,11260,30
|
|
20240409,100500,80107100,11350,11350,11350,11350,20
|
|
20240409,100400,79880100,11350,11280,11350,11280,3
|
|
20240409,100300,79846120,11350,11260,11350,11260,421
|
|
20240409,100200,75090770,11300,11310,11310,11300,578
|
|
20240409,100100,68559270,11360,11310,11360,11300,13
|
|
20240409,100000,68412200,11360,11360,11360,11360,5
|
|
20240409,095900,68355400,11380,11380,11380,11380,0
|
|
20240409,095800,68355400,11380,11380,11380,11380,0
|
|
20240409,095700,68355400,11380,11380,11380,11380,0
|
|
20240409,095600,68355400,11380,11380,11380,11380,0
|
|
20240409,095500,68355400,11380,11380,11380,11380,0
|
|
20240409,095400,68355400,11380,11380,11380,11380,32
|
|
20240409,095300,67991240,11380,11380,11380,11380,0
|
|
20240409,095200,67991240,11380,11380,11380,11380,0
|
|
20240409,095100,67991240,11380,11380,11380,11380,20
|
|
20240409,095000,67763640,11380,11380,11380,11380,1
|
|
20240409,094900,67752260,11370,11370,11370,11370,38
|
|
20240409,094800,67320200,11380,11380,11380,11380,3
|
|
20240409,094700,67286060,11380,11380,11380,11380,1
|
|
20240409,094600,67274680,11380,11370,11380,11370,42
|
|
20240409,094500,66796920,11350,11350,11350,11350,197
|
|
20240409,094400,64560970,11350,11370,11370,11310,4
|
|
20240409,094300,64515630,11290,11290,11290,11290,109
|
|
20240409,094200,63285020,11310,11320,11320,11260,77
|
|
20240409,094100,62414180,11380,11380,11380,11380,1
|
|
20240409,094000,62402800,11390,11390,11390,11390,0
|
|
20240409,093900,62402800,11390,11320,11390,11320,201
|
|
20240409,093800,60127410,11390,11390,11390,11320,6
|
|
20240409,093700,60059350,11320,11320,11320,11320,173
|
|
20240409,093600,58100990,11350,11350,11350,11350,6
|
|
20240409,093500,58032890,11320,11350,11350,11320,38
|
|
20240409,093400,57602070,11350,11410,11410,11350,103
|
|
20240409,093300,56432840,11430,11430,11430,11430,0
|
|
20240409,093200,56432840,11430,11430,11430,11430,0
|
|
20240409,093100,56432840,11430,11430,11430,11430,0
|
|
20240409,093000,56432840,11430,11430,11430,11430,0
|
|
20240409,092900,56432840,11430,11430,11430,11430,0
|
|
20240409,092800,56432840,11430,11430,11430,11430,0
|
|
20240409,092700,56432840,11430,11430,11430,11430,1
|
|
20240409,092600,56421410,11380,11390,11390,11380,150
|
|
20240409,092500,54714260,11440,11400,11440,11390,468
|
|
20240409,092400,49383100,11520,11520,11520,11520,0
|
|
20240409,092300,49383100,11520,11540,11540,11520,3
|
|
20240409,092200,49348500,11560,11560,11560,11560,0
|
|
20240409,092100,49348500,11560,11560,11560,11560,3
|
|
20240409,092000,49313820,11560,11450,11560,11400,626
|
|
20240409,091900,42171700,11600,11600,11600,11600,0
|
|
20240409,091800,42171700,11600,11600,11600,11600,42
|
|
20240409,091700,41684500,11660,11460,11660,11460,24
|
|
20240409,091600,41408380,11450,11440,11450,11390,300
|
|
20240409,091500,37976540,11450,11400,11450,11400,10
|
|
20240409,091400,37862440,11390,11290,11390,11290,2803
|
|
20240409,091300,5989970,11320,11250,11320,11250,16
|
|
20240409,091200,5809410,11340,11340,11340,11340,1
|
|
20240409,091100,5798070,11300,11300,11300,11300,120
|
|
20240409,091000,4442070,11300,11300,11300,11300,0
|
|
20240409,090900,4442070,11300,11300,11300,11300,0
|
|
20240409,090800,4442070,11300,11220,11300,11200,101
|
|
20240409,090700,3309970,11300,11290,11300,11230,88
|
|
20240409,090600,2320500,11290,11280,11290,11280,22
|
|
20240409,090500,2072330,11280,11280,11280,11280,11
|
|
20240409,090400,1948250,11280,11280,11280,11280,9
|
|
20240409,090300,1846730,11280,11280,11280,11280,20
|
|
20240409,090200,1621130,11280,11280,11280,11280,19
|
|
20240409,090100,1406810,11280,11280,11280,11280,1
|
|
20240409,090000,1395530,11190,11160,11300,11160,125
|