639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,193600,1332926930,10910,10910,10910,10910,1527
|
|
20240416,193500,1332926930,10910,10910,10910,10910,0
|
|
20240416,193400,1332926930,10910,10910,10910,10910,0
|
|
20240416,193300,1332926930,10910,10910,10910,10910,0
|
|
20240416,193200,1332926930,10910,10910,10910,10910,0
|
|
20240416,193100,1332926930,10910,10910,10910,10910,0
|
|
20240416,193000,1332926930,10910,10910,10910,10910,0
|
|
20240416,192900,1332926930,10910,10910,10910,10910,0
|
|
20240416,192800,1332926930,10910,10910,10910,10910,0
|
|
20240416,192700,1332926930,10910,10910,10910,10910,0
|
|
20240416,192600,1332926930,10910,10910,10910,10910,0
|
|
20240416,192500,1332926930,10910,10910,10910,10910,0
|
|
20240416,192400,1332926930,10910,10910,10910,10910,0
|
|
20240416,192300,1332926930,10910,10910,10910,10910,0
|
|
20240416,192200,1332926930,10910,10910,10910,10910,0
|
|
20240416,192100,1332926930,10910,10910,10910,10910,0
|
|
20240416,192000,1332926930,10910,10910,10910,10910,0
|
|
20240416,191900,1332926930,10910,10910,10910,10910,0
|
|
20240416,191800,1332926930,10910,10910,10910,10910,0
|
|
20240416,191700,1332926930,10910,10910,10910,10910,0
|
|
20240416,191600,1332926930,10910,10910,10910,10910,0
|
|
20240416,191500,1332926930,10910,10910,10910,10910,0
|
|
20240416,191400,1332926930,10910,10910,10910,10910,0
|
|
20240416,191300,1332926930,10910,10910,10910,10910,0
|
|
20240416,191200,1332926930,10910,10910,10910,10910,0
|
|
20240416,191100,1332926930,10910,10910,10910,10910,0
|
|
20240416,191000,1332926930,10910,10910,10910,10910,0
|
|
20240416,190900,1332926930,10910,10910,10910,10910,0
|
|
20240416,190800,1332926930,10910,10910,10910,10910,0
|
|
20240416,190700,1332926930,10910,10910,10910,10910,0
|
|
20240416,190600,1332926930,10910,10910,10910,10910,1527
|
|
20240416,190500,1332926930,10910,10910,10910,10910,0
|
|
20240416,190400,1332926930,10910,10910,10910,10910,0
|
|
20240416,190300,1332926930,10910,10910,10910,10910,0
|
|
20240416,190200,1332926930,10910,10910,10910,10910,0
|
|
20240416,190100,1332926930,10910,10910,10910,10910,0
|
|
20240416,190000,1332926930,10910,10910,10910,10910,0
|
|
20240416,185900,1332926930,10910,10910,10910,10910,0
|
|
20240416,185800,1332926930,10910,10910,10910,10910,0
|
|
20240416,185700,1332926930,10910,10910,10910,10910,0
|
|
20240416,185600,1332926930,10910,10910,10910,10910,0
|
|
20240416,185500,1332926930,10910,10910,10910,10910,0
|
|
20240416,185400,1332926930,10910,10910,10910,10910,0
|
|
20240416,185300,1332926930,10910,10910,10910,10910,0
|
|
20240416,185200,1332926930,10910,10910,10910,10910,0
|
|
20240416,185100,1332926930,10910,10910,10910,10910,0
|
|
20240416,185000,1332926930,10910,10910,10910,10910,0
|
|
20240416,184900,1332926930,10910,10910,10910,10910,0
|
|
20240416,184800,1332926930,10910,10910,10910,10910,0
|
|
20240416,184700,1332926930,10910,10910,10910,10910,0
|
|
20240416,184600,1332926930,10910,10910,10910,10910,0
|
|
20240416,184500,1332926930,10910,10910,10910,10910,0
|
|
20240416,184400,1332926930,10910,10910,10910,10910,0
|
|
20240416,184300,1332926930,10910,10910,10910,10910,0
|
|
20240416,184200,1332926930,10910,10910,10910,10910,0
|
|
20240416,184100,1332926930,10910,10910,10910,10910,0
|
|
20240416,184000,1332926930,10910,10910,10910,10910,0
|
|
20240416,183900,1332926930,10910,10910,10910,10910,0
|
|
20240416,183800,1332926930,10910,10910,10910,10910,0
|
|
20240416,183700,1332926930,10910,10910,10910,10910,0
|
|
20240416,183600,1332926930,10910,10910,10910,10910,1527
|
|
20240416,183500,1332926930,10910,10910,10910,10910,0
|
|
20240416,183400,1332926930,10910,10910,10910,10910,0
|
|
20240416,183300,1332926930,10910,10910,10910,10910,0
|
|
20240416,183200,1332926930,10910,10910,10910,10910,0
|
|
20240416,183100,1332926930,10910,10910,10910,10910,0
|
|
20240416,183000,1332926930,10910,10910,10910,10910,0
|
|
20240416,182900,1332926930,10910,10910,10910,10910,0
|
|
20240416,182800,1332926930,10910,10910,10910,10910,0
|
|
20240416,182700,1332926930,10910,10910,10910,10910,0
|
|
20240416,182600,1332926930,10910,10910,10910,10910,0
|
|
20240416,182500,1332926930,10910,10910,10910,10910,0
|
|
20240416,182400,1332926930,10910,10910,10910,10910,0
|
|
20240416,182300,1332926930,10910,10910,10910,10910,0
|
|
20240416,182200,1332926930,10910,10910,10910,10910,0
|
|
20240416,182100,1332926930,10910,10910,10910,10910,0
|
|
20240416,182000,1332926930,10910,10910,10910,10910,0
|
|
20240416,181900,1332926930,10910,10910,10910,10910,0
|
|
20240416,181800,1332926930,10910,10910,10910,10910,0
|
|
20240416,181700,1332926930,10910,10910,10910,10910,0
|
|
20240416,181600,1332926930,10910,10910,10910,10910,0
|
|
20240416,181500,1332926930,10910,10910,10910,10910,0
|
|
20240416,181400,1332926930,10910,10910,10910,10910,0
|
|
20240416,181300,1332926930,10910,10910,10910,10910,0
|
|
20240416,181200,1332926930,10910,10910,10910,10910,0
|
|
20240416,181100,1332926930,10910,10910,10910,10910,0
|
|
20240416,181000,1332926930,10910,10910,10910,10910,0
|
|
20240416,180900,1332926930,10910,10910,10910,10910,0
|
|
20240416,180800,1332926930,10910,10910,10910,10910,0
|
|
20240416,180700,1332926930,10910,10910,10910,10910,0
|
|
20240416,180600,1332926930,10910,10910,10910,10910,1527
|
|
20240416,180500,1332926930,10910,10910,10910,10910,0
|
|
20240416,180400,1332926930,10910,10910,10910,10910,0
|
|
20240416,180300,1332926930,10910,10910,10910,10910,0
|
|
20240416,180200,1332926930,10910,10910,10910,10910,0
|
|
20240416,180100,1332926930,10910,10910,10910,10910,0
|
|
20240416,180000,1332926930,10910,10910,10910,10910,0
|
|
20240416,175900,1332926930,10910,10910,10910,10910,0
|
|
20240416,175800,1332926930,10910,10910,10910,10910,0
|
|
20240416,175700,1332926930,10910,10910,10910,10910,0
|
|
20240416,175600,1332926930,10910,10910,10910,10910,0
|
|
20240416,175500,1332926930,10910,10910,10910,10910,0
|
|
20240416,175400,1332926930,10910,10910,10910,10910,0
|
|
20240416,175300,1332926930,10910,10910,10910,10910,0
|
|
20240416,175200,1332926930,10910,10910,10910,10910,0
|
|
20240416,175100,1332926930,10910,10910,10910,10910,0
|
|
20240416,175000,1332926930,10910,10910,10910,10910,0
|
|
20240416,174900,1332926930,10910,10910,10910,10910,0
|
|
20240416,174800,1332926930,10910,10910,10910,10910,0
|
|
20240416,174700,1332926930,10910,10910,10910,10910,0
|
|
20240416,174600,1332926930,10910,10910,10910,10910,0
|
|
20240416,174500,1332926930,10910,10910,10910,10910,0
|
|
20240416,174400,1332926930,10910,10910,10910,10910,0
|
|
20240416,174300,1332926930,10910,10910,10910,10910,0
|
|
20240416,174200,1332926930,10910,10910,10910,10910,0
|
|
20240416,174100,1332926930,10910,10910,10910,10910,0
|
|
20240416,174000,1332926930,10910,10910,10910,10910,0
|
|
20240416,173900,1332926930,10910,10910,10910,10910,0
|
|
20240416,173800,1332926930,10910,10910,10910,10910,0
|
|
20240416,173700,1332926930,10910,10910,10910,10910,0
|
|
20240416,173600,1332926930,10910,10910,10910,10910,1527
|
|
20240416,173500,1332926930,10910,10910,10910,10910,0
|
|
20240416,173400,1332926930,10910,10910,10910,10910,0
|
|
20240416,173300,1332926930,10910,10910,10910,10910,0
|
|
20240416,173200,1332926930,10910,10910,10910,10910,0
|
|
20240416,173100,1332926930,10910,10910,10910,10910,0
|
|
20240416,173000,1332926930,10910,10910,10910,10910,0
|
|
20240416,172900,1332926930,10910,10910,10910,10910,0
|
|
20240416,172800,1332926930,10910,10910,10910,10910,0
|
|
20240416,172700,1332926930,10910,10910,10910,10910,0
|
|
20240416,172600,1332926930,10910,10910,10910,10910,0
|
|
20240416,172500,1332926930,10910,10910,10910,10910,0
|
|
20240416,172400,1332926930,10910,10910,10910,10910,0
|
|
20240416,172300,1332926930,10910,10910,10910,10910,0
|
|
20240416,172200,1332926930,10910,10910,10910,10910,0
|
|
20240416,172100,1332926930,10910,10910,10910,10910,0
|
|
20240416,172000,1332926930,10910,10910,10910,10910,0
|
|
20240416,171900,1332926930,10910,10910,10910,10910,0
|
|
20240416,171800,1332926930,10910,10910,10910,10910,0
|
|
20240416,171700,1332926930,10910,10910,10910,10910,0
|
|
20240416,171600,1332926930,10910,10910,10910,10910,0
|
|
20240416,171500,1332926930,10910,10910,10910,10910,0
|
|
20240416,171400,1332926930,10910,10910,10910,10910,0
|
|
20240416,171300,1332926930,10910,10910,10910,10910,0
|
|
20240416,171200,1332926930,10910,10910,10910,10910,0
|
|
20240416,171100,1332926930,10910,10910,10910,10910,0
|
|
20240416,171000,1332926930,10910,10910,10910,10910,0
|
|
20240416,170900,1332926930,10910,10910,10910,10910,0
|
|
20240416,170800,1332926930,10910,10910,10910,10910,0
|
|
20240416,170700,1332926930,10910,10910,10910,10910,0
|
|
20240416,170600,1332926930,10910,10910,10910,10910,1527
|
|
20240416,170500,1332926930,10910,10910,10910,10910,0
|
|
20240416,170400,1332926930,10910,10910,10910,10910,0
|
|
20240416,170300,1332926930,10910,10910,10910,10910,0
|
|
20240416,170200,1332926930,10910,10910,10910,10910,0
|
|
20240416,170100,1332926930,10910,10910,10910,10910,0
|
|
20240416,170000,1332926930,10910,10910,10910,10910,0
|
|
20240416,165900,1332926930,10910,10910,10910,10910,0
|
|
20240416,165800,1332926930,10910,10910,10910,10910,0
|
|
20240416,165700,1332926930,10910,10910,10910,10910,0
|
|
20240416,165600,1332926930,10910,10910,10910,10910,0
|
|
20240416,165500,1332926930,10910,10910,10910,10910,0
|
|
20240416,165400,1332926930,10910,10910,10910,10910,0
|
|
20240416,165300,1332926930,10910,10910,10910,10910,0
|
|
20240416,165200,1332926930,10910,10910,10910,10910,0
|
|
20240416,165100,1332926930,10910,10910,10910,10910,0
|
|
20240416,165000,1332926930,10910,10910,10910,10910,0
|
|
20240416,164900,1332926930,10910,10910,10910,10910,0
|
|
20240416,164800,1332926930,10910,10910,10910,10910,0
|
|
20240416,164700,1332926930,10910,10910,10910,10910,0
|
|
20240416,164600,1332926930,10910,10910,10910,10910,0
|
|
20240416,164500,1332926930,10910,10910,10910,10910,0
|
|
20240416,164400,1332926930,10910,10910,10910,10910,0
|
|
20240416,164300,1332926930,10910,10910,10910,10910,0
|
|
20240416,164200,1332926930,10910,10910,10910,10910,0
|
|
20240416,164100,1332926930,10910,10910,10910,10910,0
|
|
20240416,164000,1332926930,10910,10910,10910,10910,0
|
|
20240416,163900,1332926930,10910,10910,10910,10910,0
|
|
20240416,163800,1332926930,10910,10910,10910,10910,0
|
|
20240416,163700,1332926930,10910,10910,10910,10910,0
|
|
20240416,163600,1332926930,10910,10910,10910,10910,1527
|
|
20240416,163500,1332926930,10910,10910,10910,10910,0
|
|
20240416,163400,1332926930,10910,10910,10910,10910,0
|
|
20240416,163300,1332926930,10910,10910,10910,10910,0
|
|
20240416,163200,1332926930,10910,10910,10910,10910,0
|
|
20240416,163100,1332926930,10910,10910,10910,10910,0
|
|
20240416,163000,1332926930,10910,10910,10910,10910,0
|
|
20240416,162900,1332926930,10910,10910,10910,10910,0
|
|
20240416,162800,1332926930,10910,10910,10910,10910,0
|
|
20240416,162700,1332926930,10910,10910,10910,10910,0
|
|
20240416,162600,1332926930,10910,10910,10910,10910,0
|
|
20240416,162500,1332926930,10910,10910,10910,10910,0
|
|
20240416,162400,1332926930,10910,10910,10910,10910,0
|
|
20240416,162300,1332926930,10910,10910,10910,10910,0
|
|
20240416,162200,1332926930,10910,10910,10910,10910,0
|
|
20240416,162100,1332926930,10910,10910,10910,10910,0
|
|
20240416,162000,1332926930,10910,10910,10910,10910,0
|
|
20240416,161900,1332926930,10910,10910,10910,10910,0
|
|
20240416,161800,1332926930,10910,10910,10910,10910,0
|
|
20240416,161700,1332926930,10910,10910,10910,10910,0
|
|
20240416,161600,1332926930,10910,10910,10910,10910,0
|
|
20240416,161500,1332926930,10910,10910,10910,10910,0
|
|
20240416,161400,1332926930,10910,10910,10910,10910,0
|
|
20240416,161300,1332926930,10910,10910,10910,10910,0
|
|
20240416,161200,1332926930,10910,10910,10910,10910,0
|
|
20240416,161100,1332926930,10910,10910,10910,10910,0
|
|
20240416,161000,1332926930,10910,10910,10910,10910,0
|
|
20240416,160900,1332926930,10910,10910,10910,10910,0
|
|
20240416,160800,1332926930,10910,10910,10910,10910,0
|
|
20240416,160700,1332926930,10910,10910,10910,10910,0
|
|
20240416,160600,1332926930,10910,10910,10910,10910,1527
|
|
20240416,160500,1332926930,10910,10910,10910,10910,0
|
|
20240416,160400,1332926930,10910,10910,10910,10910,0
|
|
20240416,160300,1332926930,10910,10910,10910,10910,0
|
|
20240416,160200,1332926930,10910,10910,10910,10910,0
|
|
20240416,160100,1332926930,10910,10910,10910,10910,0
|
|
20240416,160000,1332926930,10910,10910,10910,10910,0
|
|
20240416,155900,1332926930,10910,10910,10910,10910,0
|
|
20240416,155800,1332926930,10910,10910,10910,10910,0
|
|
20240416,155700,1332926930,10910,10910,10910,10910,0
|
|
20240416,155600,1332926930,10910,10910,10910,10910,0
|
|
20240416,155500,1332926930,10910,10910,10910,10910,0
|
|
20240416,155400,1332926930,10910,10910,10910,10910,0
|
|
20240416,155300,1332926930,10910,10910,10910,10910,0
|
|
20240416,155200,1332926930,10910,10910,10910,10910,0
|
|
20240416,155100,1332926930,10910,10910,10910,10910,0
|
|
20240416,155000,1332926930,10910,10910,10910,10910,0
|
|
20240416,154900,1332926930,10910,10910,10910,10910,0
|
|
20240416,154800,1332926930,10910,10910,10910,10910,0
|
|
20240416,154700,1332926930,10910,10910,10910,10910,0
|
|
20240416,154600,1332926930,10910,10910,10910,10910,0
|
|
20240416,154500,1332926930,10910,10910,10910,10910,0
|
|
20240416,154400,1332926930,10910,10910,10910,10910,0
|
|
20240416,154300,1332926930,10910,10910,10910,10910,0
|
|
20240416,154200,1332926930,10910,10910,10910,10910,0
|
|
20240416,154100,1332926930,10910,10910,10910,10910,0
|
|
20240416,154000,1332926930,10910,10910,10910,10910,0
|
|
20240416,153900,1332926930,10910,10910,10910,10910,0
|
|
20240416,153800,1332926930,10910,10910,10910,10910,0
|
|
20240416,153700,1332926930,10910,10910,10910,10910,0
|
|
20240416,153600,1332926930,10910,10910,10910,10910,1527
|
|
20240416,153500,1332926930,10910,10910,10910,10910,0
|
|
20240416,153400,1332926930,10910,10910,10910,10910,0
|
|
20240416,153300,1332926930,10910,10910,10910,10910,0
|
|
20240416,153200,1332926930,10910,10910,10910,10910,0
|
|
20240416,153100,1332926930,10910,10910,10910,10910,0
|
|
20240416,153000,1332926930,10910,10910,10910,10910,1527
|
|
20240416,152900,1316267360,10970,10970,10970,10970,0
|
|
20240416,152800,1316267360,10970,10970,10970,10970,0
|
|
20240416,152700,1316267360,10970,10970,10970,10970,0
|
|
20240416,152600,1316267360,10970,10970,10970,10970,0
|
|
20240416,152500,1316267360,10970,10970,10970,10970,0
|
|
20240416,152400,1316267360,10970,10970,10970,10970,0
|
|
20240416,152300,1316267360,10970,10970,10970,10970,0
|
|
20240416,152200,1316267360,10970,10970,10970,10970,0
|
|
20240416,152100,1316267360,10970,10970,10970,10970,0
|
|
20240416,152000,1316267360,10970,10970,10970,10970,0
|
|
20240416,151900,1316267360,10970,10980,10980,10970,1265
|
|
20240416,151800,1302388960,11020,11020,11020,11020,0
|
|
20240416,151700,1302388960,11020,11020,11020,11020,0
|
|
20240416,151600,1302388960,11020,10980,11020,10980,27
|
|
20240416,151500,1302091620,11030,11030,11030,11030,2
|
|
20240416,151400,1302069560,11040,11040,11040,11040,0
|
|
20240416,151300,1302069560,11040,11040,11040,11040,0
|
|
20240416,151200,1302069560,11040,10990,11040,10970,210
|
|
20240416,151100,1299764070,11040,11040,11040,11040,1
|
|
20240416,151000,1299753030,10980,10980,10980,10980,322
|
|
20240416,150900,1296217470,11040,11040,11040,11040,4
|
|
20240416,150800,1296173310,11040,11040,11040,11040,6
|
|
20240416,150700,1296107070,11040,10990,11040,10980,575
|
|
20240416,150600,1289788430,10990,11000,11000,10990,672
|
|
20240416,150500,1282402770,11040,11040,11040,11040,0
|
|
20240416,150400,1282402770,11040,11040,11040,11040,0
|
|
20240416,150300,1282402770,11040,11040,11040,11040,500
|
|
20240416,150200,1276882770,11040,11040,11040,11040,18
|
|
20240416,150100,1276684050,11040,11040,11040,11040,0
|
|
20240416,150000,1276684050,11040,11030,11040,11010,18
|
|
20240416,145900,1276485490,11040,11040,11040,11040,0
|
|
20240416,145800,1276485490,11040,11040,11040,11040,11
|
|
20240416,145700,1276364050,11040,11040,11040,11040,11
|
|
20240416,145600,1276242610,11040,11040,11040,11040,30
|
|
20240416,145500,1275911410,11040,11040,11040,11040,0
|
|
20240416,145400,1275911410,11040,11040,11040,11000,152
|
|
20240416,145300,1274239330,11000,11020,11020,11000,550
|
|
20240416,145200,1268189160,11080,11050,11080,11050,155
|
|
20240416,145100,1266473840,11000,11000,11000,11000,0
|
|
20240416,145000,1266473840,11000,11000,11000,11000,0
|
|
20240416,144900,1266473840,11000,11010,11010,11000,90
|
|
20240416,144800,1265483170,11030,11030,11030,11030,76
|
|
20240416,144700,1264644890,11030,11020,11030,11000,100
|
|
20240416,144600,1263542160,11030,11030,11030,11030,0
|
|
20240416,144500,1263542160,11030,11030,11030,11030,6
|
|
20240416,144400,1263475980,11030,11040,11040,11030,2
|
|
20240416,144300,1263453910,11040,11050,11050,11040,133
|
|
20240416,144200,1261985570,11080,11080,11080,11080,0
|
|
20240416,144100,1261985570,11080,11060,11080,11060,97
|
|
20240416,144000,1260910850,11040,11040,11040,11040,0
|
|
20240416,143900,1260910850,11040,11040,11040,11040,0
|
|
20240416,143800,1260910850,11040,11040,11040,11040,0
|
|
20240416,143700,1260910850,11040,11040,11040,11040,0
|
|
20240416,143600,1260910850,11040,11040,11040,11040,0
|
|
20240416,143500,1260910850,11040,11040,11040,11040,5
|
|
20240416,143400,1260855650,11040,11040,11040,11040,0
|
|
20240416,143300,1260855650,11040,11040,11040,11040,1
|
|
20240416,143200,1260844610,11040,11040,11040,11040,0
|
|
20240416,143100,1260844610,11040,11040,11040,11040,19
|
|
20240416,143000,1260634850,11040,11040,11040,11040,0
|
|
20240416,142900,1260634850,11040,11040,11040,11040,0
|
|
20240416,142800,1260634850,11040,11040,11040,11040,10
|
|
20240416,142700,1260524450,11040,11040,11040,11040,1
|
|
20240416,142600,1260513410,11040,11000,11040,11000,12
|
|
20240416,142500,1260380970,11000,11040,11040,11000,512
|
|
20240416,142400,1254748490,11020,11020,11020,11020,1
|
|
20240416,142300,1254737470,11020,11020,11020,11020,0
|
|
20240416,142200,1254737470,11020,11020,11020,11020,0
|
|
20240416,142100,1254737470,11020,11020,11020,11020,98
|
|
20240416,142000,1253657510,11010,11010,11010,11010,388
|
|
20240416,141900,1249385630,11020,11020,11020,11020,140
|
|
20240416,141800,1247842830,11030,11030,11030,11030,23
|
|
20240416,141700,1247589140,11040,11040,11040,11040,1
|
|
20240416,141600,1247578100,11050,11050,11050,11050,0
|
|
20240416,141500,1247578100,11050,11050,11050,11050,0
|
|
20240416,141400,1247578100,11050,11050,11050,11050,1
|
|
20240416,141300,1247567050,11050,11050,11050,11050,1
|
|
20240416,141200,1247556000,11040,11040,11040,11040,1
|
|
20240416,141100,1247544960,11050,11050,11050,11050,141
|
|
20240416,141000,1245986910,11050,11050,11050,11050,106
|
|
20240416,140900,1244815610,11050,11040,11050,11040,261
|
|
20240416,140800,1241931690,11030,11030,11030,11030,110
|
|
20240416,140700,1240718390,11030,11030,11030,11030,0
|
|
20240416,140600,1240718390,11030,11030,11030,11030,5
|
|
20240416,140500,1240663240,11030,11030,11030,11030,1
|
|
20240416,140400,1240652210,11030,11030,11030,11030,4
|
|
20240416,140300,1240608090,11040,11040,11040,11040,0
|
|
20240416,140200,1240608090,11040,11040,11040,11040,25
|
|
20240416,140100,1240332090,11050,11050,11050,11050,0
|
|
20240416,140000,1240332090,11050,11050,11050,11050,0
|
|
20240416,135900,1240332090,11050,11050,11050,11050,1
|
|
20240416,135800,1240321040,10990,10990,10990,10990,0
|
|
20240416,135700,1240321040,10990,11000,11000,10990,100
|
|
20240416,135600,1239221940,11040,11040,11040,11040,0
|
|
20240416,135500,1239221940,11040,11040,11040,11040,120
|
|
20240416,135400,1237897140,11050,11050,11050,11050,0
|
|
20240416,135300,1237897140,11050,11050,11050,11050,1
|
|
20240416,135200,1237886090,11060,11060,11060,11060,0
|
|
20240416,135100,1237886090,11060,11060,11060,11060,0
|
|
20240416,135000,1237886090,11060,11040,11060,11040,8
|
|
20240416,134900,1237797750,11030,11030,11030,11030,1
|
|
20240416,134800,1237786720,11030,11030,11030,11030,49
|
|
20240416,134700,1237246250,11030,11020,11030,11020,2
|
|
20240416,134600,1237224200,10990,10990,10990,10990,157
|
|
20240416,134500,1235498770,10990,10990,10990,10990,0
|
|
20240416,134400,1235498770,10990,10990,10990,10990,47
|
|
20240416,134300,1234982240,11020,11020,11020,11020,41
|
|
20240416,134200,1234530420,10990,10990,10990,10990,20
|
|
20240416,134100,1234310620,10990,11000,11020,10990,45
|
|
20240416,134000,1233815780,10990,11000,11000,10990,5
|
|
20240416,133900,1233760810,11020,11020,11020,11020,1
|
|
20240416,133800,1233749790,11020,11020,11020,11020,0
|
|
20240416,133700,1233749790,11020,11020,11020,11020,4
|
|
20240416,133600,1233705710,11030,11030,11030,11030,1
|
|
20240416,133500,1233694680,11030,11030,11030,11030,1
|
|
20240416,133400,1233683650,11030,11030,11030,11030,1
|
|
20240416,133300,1233672620,11040,11050,11050,11040,2
|
|
20240416,133200,1233650530,11040,11030,11040,11030,3
|
|
20240416,133100,1233617420,11030,11030,11030,11030,182
|
|
20240416,133000,1231609960,11020,11020,11020,11020,0
|
|
20240416,132900,1231609960,11020,11020,11020,11020,0
|
|
20240416,132800,1231609960,11020,11020,11020,11020,0
|
|
20240416,132700,1231609960,11020,11020,11020,10980,129
|
|
20240416,132600,1230192360,11000,11020,11020,11000,108
|
|
20240416,132500,1229004200,11020,11020,11020,11020,11
|
|
20240416,132400,1228882980,11020,11020,11020,11000,3
|
|
20240416,132300,1228849940,11020,11030,11030,11020,29
|
|
20240416,132200,1228530110,11030,11030,11030,11030,1
|
|
20240416,132100,1228519080,11050,11050,11050,11050,2
|
|
20240416,132000,1228496980,11050,11050,11050,11050,3
|
|
20240416,131900,1228463830,11050,11050,11050,11050,1
|
|
20240416,131800,1228452780,11060,11050,11060,11050,2
|
|
20240416,131700,1228430670,11060,11020,11060,11020,64
|
|
20240416,131600,1227725250,11020,10990,11030,10970,3008
|
|
20240416,131500,1194703530,10990,11030,11030,10990,469
|
|
20240416,131400,1189544600,11050,11050,11050,11050,0
|
|
20240416,131300,1189544600,11050,11070,11070,11050,37
|
|
20240416,131200,1189135490,11070,11070,11070,11070,11
|
|
20240416,131100,1189013720,11070,11070,11070,11070,14
|
|
20240416,131000,1188858740,11070,11070,11070,11070,8
|
|
20240416,130900,1188770180,11070,11070,11070,11070,4
|
|
20240416,130800,1188725900,11070,11070,11070,11070,25
|
|
20240416,130700,1188449150,11070,11060,11070,11060,13
|
|
20240416,130600,1188305320,11070,11070,11070,11070,1
|
|
20240416,130500,1188294250,11070,11070,11070,11070,6
|
|
20240416,130400,1188227830,11070,11070,11070,11070,1
|
|
20240416,130300,1188216760,11040,11050,11050,11010,398
|
|
20240416,130200,1183829350,11050,11050,11050,11050,3
|
|
20240416,130100,1183796200,11050,11090,11090,11050,18
|
|
20240416,130000,1183596830,11120,11120,11120,11120,1
|
|
20240416,125900,1183585710,11120,11120,11120,11120,274
|
|
20240416,125800,1180538830,11120,11120,11120,11120,2
|
|
20240416,125700,1180516590,11130,11120,11130,11120,210
|
|
20240416,125600,1178181290,11120,11090,11120,11090,30
|
|
20240416,125500,1177847990,11120,11080,11120,11080,20
|
|
20240416,125400,1177625630,11120,11080,11120,11080,480
|
|
20240416,125300,1172288150,11130,11130,11130,11130,0
|
|
20240416,125200,1172288150,11130,11130,11130,11130,0
|
|
20240416,125100,1172288150,11130,11120,11130,11120,182
|
|
20240416,125000,1170263650,11120,11110,11120,11110,311
|
|
20240416,124900,1166806930,11110,11100,11110,11100,299
|
|
20240416,124800,1163487940,11090,11090,11090,11090,1000
|
|
20240416,124700,1152397940,11090,11080,11090,11080,10
|
|
20240416,124600,1152287050,11080,11080,11080,11080,6
|
|
20240416,124500,1152220570,11080,11080,11080,11080,3
|
|
20240416,124400,1152187330,11090,11080,11090,11080,28
|
|
20240416,124300,1151877060,11080,11080,11080,11080,0
|
|
20240416,124200,1151877060,11080,11080,11080,11080,0
|
|
20240416,124100,1151877060,11080,11080,11080,11080,0
|
|
20240416,124000,1151877060,11080,11080,11080,11080,5
|
|
20240416,123900,1151821660,11080,11080,11080,11080,5
|
|
20240416,123800,1151766260,11080,11080,11080,11080,5
|
|
20240416,123700,1151710860,11080,11080,11080,11080,80
|
|
20240416,123600,1150824460,11030,11090,11090,11030,77
|
|
20240416,123500,1149974720,11070,11080,11080,11060,12
|
|
20240416,123400,1149841870,11060,11060,11080,11060,9
|
|
20240416,123300,1149742250,11080,11080,11080,11060,7
|
|
20240416,123200,1149664750,11060,11060,11080,11060,13
|
|
20240416,123100,1149520850,11080,11060,11090,11060,9
|
|
20240416,123000,1149421200,11090,11080,11090,11060,12
|
|
20240416,122900,1149288340,11060,11070,11090,11060,8
|
|
20240416,122800,1149199790,11060,11060,11060,11050,3
|
|
20240416,122700,1149166620,11050,11050,11050,11050,0
|
|
20240416,122600,1149166620,11050,11050,11050,11050,0
|
|
20240416,122500,1149166620,11050,11050,11050,11050,0
|
|
20240416,122400,1149166620,11050,11070,11070,11020,227
|
|
20240416,122300,1146663090,11070,11070,11090,11070,9
|
|
20240416,122200,1146563380,11100,11070,11100,11070,15
|
|
20240416,122100,1146397190,11080,11080,11080,11070,21
|
|
20240416,122000,1146164530,11080,11070,11080,11070,725
|
|
20240416,121900,1138138770,11070,11070,11070,11070,11
|
|
20240416,121800,1138017000,11080,11080,11080,11080,6
|
|
20240416,121700,1137950520,11080,11080,11080,11080,0
|
|
20240416,121600,1137950520,11080,11080,11080,11080,0
|
|
20240416,121500,1137950520,11080,11080,11080,11080,0
|
|
20240416,121400,1137950520,11080,11050,11080,11040,1380
|
|
20240416,121300,1122691580,11030,11030,11030,11030,1
|
|
20240416,121200,1122680550,11040,11030,11040,11030,1657
|
|
20240416,121100,1104387280,11040,11030,11040,11030,2
|
|
20240416,121000,1104365210,11040,11040,11040,11040,0
|
|
20240416,120900,1104365210,11040,11040,11040,11040,0
|
|
20240416,120800,1104365210,11040,11040,11040,11030,9
|
|
20240416,120700,1104265880,11040,11030,11040,11010,139
|
|
20240416,120600,1102735340,11040,11040,11040,11040,2
|
|
20240416,120500,1102713260,11040,11040,11040,11040,0
|
|
20240416,120400,1102713260,11040,11040,11040,11040,10
|
|
20240416,120300,1102602860,11040,11040,11040,11040,0
|
|
20240416,120200,1102602860,11040,11040,11040,11040,0
|
|
20240416,120100,1102602860,11040,11040,11040,11040,1
|
|
20240416,120000,1102591820,11040,11030,11040,11030,2
|
|
20240416,115900,1102569750,11040,11040,11040,11040,0
|
|
20240416,115800,1102569750,11040,11030,11040,11010,52
|
|
20240416,115700,1101997060,11040,11040,11040,11040,0
|
|
20240416,115600,1101997060,11040,11040,11040,11040,0
|
|
20240416,115500,1101997060,11040,11040,11040,11040,0
|
|
20240416,115400,1101997060,11040,11040,11040,11040,3
|
|
20240416,115300,1101963940,11040,11040,11040,11040,1
|
|
20240416,115200,1101952900,11030,11030,11030,11030,1
|
|
20240416,115100,1101941870,11040,11030,11040,11030,6
|
|
20240416,115000,1101875680,11040,11040,11040,11040,0
|
|
20240416,114900,1101875680,11040,11040,11040,11040,0
|
|
20240416,114800,1101875680,11040,11030,11040,11030,4
|
|
20240416,114700,1101831530,11040,11040,11040,11040,5
|
|
20240416,114600,1101776330,11030,11030,11040,11030,43
|
|
20240416,114500,1101301650,11040,11030,11040,11000,53
|
|
20240416,114400,1100718240,11030,11030,11030,11020,7
|
|
20240416,114300,1100641040,11020,11020,11030,11020,110
|
|
20240416,114200,1099428820,11040,11030,11040,11030,9
|
|
20240416,114100,1099329490,11040,11040,11040,11040,0
|
|
20240416,114000,1099329490,11040,11040,11040,11040,0
|
|
20240416,113900,1099329490,11040,11020,11040,11020,11
|
|
20240416,113800,1099208230,11050,11050,11050,11050,0
|
|
20240416,113700,1099208230,11050,11050,11050,11050,0
|
|
20240416,113600,1099208230,11050,11050,11050,11050,0
|
|
20240416,113500,1099208230,11050,11050,11050,11050,0
|
|
20240416,113400,1099208230,11050,11020,11050,11020,19
|
|
20240416,113300,1098998350,11010,11030,11050,11010,219
|
|
20240416,113200,1096579050,11050,11040,11050,11030,19
|
|
20240416,113100,1096369430,11040,11030,11040,11030,52
|
|
20240416,113000,1095795360,11040,11020,11040,11020,19
|
|
20240416,112900,1095585730,11020,11030,11040,11020,505
|
|
20240416,112800,1090010610,11040,11020,11040,11020,3
|
|
20240416,112700,1089977510,11020,11020,11020,11020,0
|
|
20240416,112600,1089977510,11020,11020,11020,11020,1
|
|
20240416,112500,1089966490,11000,11000,11000,11000,98
|
|
20240416,112400,1088888490,11000,11030,11030,11000,6586
|
|
20240416,112300,1016428700,11050,11040,11050,11020,372
|
|
20240416,112200,1012328800,11040,11040,11040,11040,0
|
|
20240416,112100,1012328800,11040,11040,11040,11040,0
|
|
20240416,112000,1012328800,11040,11040,11040,11040,0
|
|
20240416,111900,1012328800,11040,11040,11040,11040,23
|
|
20240416,111800,1012074880,11050,11060,11060,11050,12
|
|
20240416,111700,1011942270,11070,11070,11070,11070,0
|
|
20240416,111600,1011942270,11070,11060,11070,11060,6
|
|
20240416,111500,1011875890,11060,11060,11070,11060,3
|
|
20240416,111400,1011842700,11070,11070,11070,11070,0
|
|
20240416,111300,1011842700,11070,11070,11070,11070,0
|
|
20240416,111200,1011842700,11070,11070,11070,11070,0
|
|
20240416,111100,1011842700,11070,11060,11070,11060,180
|
|
20240416,111000,1009851890,11060,11060,11060,11060,0
|
|
20240416,110900,1009851890,11060,11060,11060,11060,2
|
|
20240416,110800,1009829770,11060,11060,11060,11060,0
|
|
20240416,110700,1009829770,11060,11060,11060,11060,0
|
|
20240416,110600,1009829770,11060,11030,11060,11030,16
|
|
20240416,110500,1009653260,11020,11050,11050,11020,676
|
|
20240416,110400,1002197180,11050,11090,11090,11050,6
|
|
20240416,110300,1002130780,11060,11090,11090,11050,518
|
|
20240416,110200,996402820,11080,11080,11080,11080,0
|
|
20240416,110100,996402820,11080,11080,11080,11080,0
|
|
20240416,110000,996402820,11080,11080,11080,11080,0
|
|
20240416,105900,996402820,11080,11080,11080,11080,35
|
|
20240416,105800,996015020,11110,11110,11110,11110,28
|
|
20240416,105700,995703940,11090,11090,11090,11090,0
|
|
20240416,105600,995703940,11090,11090,11110,11090,181
|
|
20240416,105500,993696630,11110,11110,11110,11110,10
|
|
20240416,105400,993585530,11110,11110,11110,11110,21
|
|
20240416,105300,993352220,11110,11110,11110,11110,43
|
|
20240416,105200,992874490,11110,11110,11110,11110,57
|
|
20240416,105100,992241220,11100,11100,11100,11100,0
|
|
20240416,105000,992241220,11100,11100,11100,11100,0
|
|
20240416,104900,992241220,11100,11080,11100,11080,16
|
|
20240416,104800,992063720,11080,11080,11080,11080,1
|
|
20240416,104700,992052640,11100,11090,11100,11090,52
|
|
20240416,104600,991475450,11100,11100,11100,11090,3
|
|
20240416,104500,991442160,11090,11090,11090,11090,0
|
|
20240416,104400,991442160,11090,11090,11090,11060,81
|
|
20240416,104300,990545370,11120,11120,11120,11120,0
|
|
20240416,104200,990545370,11120,11120,11120,11120,0
|
|
20240416,104100,990545370,11120,11090,11120,11090,155
|
|
20240416,104000,988823350,11100,11110,11150,11100,207
|
|
20240416,103900,986515980,11140,11110,11140,11110,9
|
|
20240416,103800,986415810,11120,11120,11120,11120,0
|
|
20240416,103700,986415810,11120,11140,11140,11100,10
|
|
20240416,103600,986304520,11150,11110,11150,11090,742
|
|
20240416,103500,978040720,11120,11120,11120,11110,76
|
|
20240416,103400,977196330,11100,11100,11100,11100,0
|
|
20240416,103300,977196330,11100,11070,11100,11070,279
|
|
20240416,103200,974100920,11070,11070,11070,11070,0
|
|
20240416,103100,974100920,11070,11070,11070,11070,67
|
|
20240416,103000,973359230,11070,11070,11070,11070,20
|
|
20240416,102900,973137830,11060,11060,11060,11060,8
|
|
20240416,102800,973049350,11060,11050,11060,11050,153
|
|
20240416,102700,971358310,11060,11040,11070,11040,238
|
|
20240416,102600,968730120,11050,11050,11050,11050,50
|
|
20240416,102500,968177620,11040,11050,11050,11040,391
|
|
20240416,102400,963859980,11040,11040,11040,11040,155
|
|
20240416,102300,962148780,11040,11070,11070,11040,1011
|
|
20240416,102200,950972270,11070,11070,11070,11070,293
|
|
20240416,102100,947728760,11070,11070,11070,11070,7
|
|
20240416,102000,947651270,11070,11100,11100,11070,303
|
|
20240416,101900,944288060,11100,11100,11100,11100,0
|
|
20240416,101800,944288060,11100,11080,11100,11060,793
|
|
20240416,101700,935510340,11080,11100,11100,11080,198
|
|
20240416,101600,933314660,11100,11100,11100,11100,21
|
|
20240416,101500,933081560,11070,11100,11100,11070,199
|
|
20240416,101400,930877830,11140,11110,11150,11110,65
|
|
20240416,101300,930154100,11130,11130,11130,11110,35
|
|
20240416,101200,929764900,11160,11110,11160,11110,701
|
|
20240416,101100,921952620,11100,11100,11100,11100,1
|
|
20240416,101000,921941520,11080,11080,11080,11080,194
|
|
20240416,100900,919792000,11090,11090,11090,11090,1
|
|
20240416,100800,919780910,11110,11090,11110,11080,8
|
|
20240416,100700,919692230,11070,11080,11080,11070,163
|
|
20240416,100600,917887340,11080,11090,11090,11080,197
|
|
20240416,100500,915703160,11100,11140,11140,11100,810
|
|
20240416,100400,906692140,11120,11120,11160,11120,8
|
|
20240416,100300,906603010,11150,11120,11150,11120,144
|
|
20240416,100200,905001670,11120,11100,11190,11100,474
|
|
20240416,100100,899723550,11080,11100,11100,11050,1796
|
|
20240416,100000,879840870,11100,11080,11100,11070,393
|
|
20240416,095900,875484240,11070,11100,11100,11070,539
|
|
20240416,095800,869510690,11120,11120,11120,11120,7
|
|
20240416,095700,869432850,11140,11090,11140,11090,176
|
|
20240416,095600,867478050,11070,11070,11100,11060,589
|
|
20240416,095500,860957770,11110,11130,11140,11060,2558
|
|
20240416,095400,832556430,11150,11170,11170,11110,3051
|
|
20240416,095300,798580000,11150,11240,11270,11150,4000
|
|
20240416,095200,753850790,11270,11350,11350,11210,3611
|
|
20240416,095100,713155290,11350,11410,11470,11320,1055
|
|
20240416,095000,701153180,11420,11430,11500,11400,10457
|
|
20240416,094900,581276600,11420,11320,11430,11270,6898
|
|
20240416,094800,502788910,11320,11340,11430,11170,6317
|
|
20240416,094700,431467750,11420,11260,11420,11210,3152
|
|
20240416,094600,395788550,11260,11200,11300,11200,1252
|
|
20240416,094500,381706830,11200,11180,11210,11180,1089
|
|
20240416,094400,369522520,11180,11140,11180,11130,134
|
|
20240416,094300,368026360,11130,11120,11180,11120,740
|
|
20240416,094200,359764590,11100,11110,11170,11100,468
|
|
20240416,094100,354548500,11120,11150,11150,11120,227
|
|
20240416,094000,352017730,11150,11080,11150,11080,865
|
|
20240416,093900,342405620,11080,11100,11110,11080,1393
|
|
20240416,093800,326958960,11110,11150,11150,11110,709
|
|
20240416,093700,319074480,11150,11130,11150,11130,115
|
|
20240416,093600,317794370,11130,11130,11130,11130,399
|
|
20240416,093500,313353500,11120,11110,11150,11110,66
|
|
20240416,093400,312620110,11110,11100,11160,11080,509
|
|
20240416,093300,306966590,11110,11140,11180,11100,1130
|
|
20240416,093200,294403200,11110,11200,11430,11090,8619
|
|
20240416,093100,197343440,11210,11050,11210,11030,4706
|
|
20240416,093000,145012720,11060,11030,11060,11030,564
|
|
20240416,092900,138782440,11010,11010,11010,11010,79
|
|
20240416,092800,137912650,11010,11010,11010,11010,2
|
|
20240416,092700,137890630,11020,11020,11020,11020,521
|
|
20240416,092600,132149210,11030,11030,11030,11030,45
|
|
20240416,092500,131652860,11030,11030,11040,11030,77
|
|
20240416,092400,130803360,11040,11040,11040,11030,34
|
|
20240416,092300,130428010,11030,11030,11060,11000,925
|
|
20240416,092200,120209030,11040,11040,11040,11030,6
|
|
20240416,092100,120142810,11040,11030,11040,11030,209
|
|
20240416,092000,117837460,11030,11030,11030,11030,20
|
|
20240416,091900,117616860,11030,10980,11030,10980,296
|
|
20240416,091800,114364610,10980,10980,10980,10980,0
|
|
20240416,091700,114364610,10980,10980,10980,10980,53
|
|
20240416,091600,113782670,10980,10980,10980,10980,0
|
|
20240416,091500,113782670,10980,10980,10980,10980,1
|
|
20240416,091400,113771690,10980,10980,10980,10980,129
|
|
20240416,091300,112355270,10980,10980,10980,10980,110
|
|
20240416,091200,111147470,10980,10980,10980,10980,34
|
|
20240416,091100,110774150,10980,10980,10980,10980,58
|
|
20240416,091000,110137310,10970,10980,10980,10970,877
|
|
20240416,090900,100509080,11020,11010,11020,11010,3
|
|
20240416,090800,100476040,11030,10980,11030,10980,324
|
|
20240416,090700,96917170,10990,11000,11010,10990,1018
|
|
20240416,090600,85719370,11000,11020,11060,11000,120
|
|
20240416,090500,84398730,11060,11020,11060,11020,46
|
|
20240416,090400,83891770,11010,11050,11050,11000,65
|
|
20240416,090300,83175310,11050,11050,11050,11050,1
|
|
20240416,090200,83164260,11130,11100,11180,11050,538
|
|
20240416,090100,77206620,11110,11240,11240,11100,2237
|
|
20240416,090000,52225740,11240,11030,11270,11010,4681
|