668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,200500,256015440,12490,12490,12490,12490,201
|
|
20240418,200400,256015440,12490,12490,12490,12490,0
|
|
20240418,200300,256015440,12490,12490,12490,12490,0
|
|
20240418,200200,256015440,12490,12490,12490,12490,0
|
|
20240418,200100,256015440,12490,12490,12490,12490,0
|
|
20240418,200000,256015440,12490,12490,12490,12490,0
|
|
20240418,195900,256015440,12490,12490,12490,12490,0
|
|
20240418,195800,256015440,12490,12490,12490,12490,0
|
|
20240418,195700,256015440,12490,12490,12490,12490,0
|
|
20240418,195600,256015440,12490,12490,12490,12490,0
|
|
20240418,195500,256015440,12490,12490,12490,12490,0
|
|
20240418,195400,256015440,12490,12490,12490,12490,0
|
|
20240418,195300,256015440,12490,12490,12490,12490,0
|
|
20240418,195200,256015440,12490,12490,12490,12490,0
|
|
20240418,195100,256015440,12490,12490,12490,12490,0
|
|
20240418,195000,256015440,12490,12490,12490,12490,0
|
|
20240418,194900,256015440,12490,12490,12490,12490,0
|
|
20240418,194800,256015440,12490,12490,12490,12490,0
|
|
20240418,194700,256015440,12490,12490,12490,12490,0
|
|
20240418,194600,256015440,12490,12490,12490,12490,0
|
|
20240418,194500,256015440,12490,12490,12490,12490,0
|
|
20240418,194400,256015440,12490,12490,12490,12490,0
|
|
20240418,194300,256015440,12490,12490,12490,12490,0
|
|
20240418,194200,256015440,12490,12490,12490,12490,0
|
|
20240418,194100,256015440,12490,12490,12490,12490,0
|
|
20240418,194000,256015440,12490,12490,12490,12490,0
|
|
20240418,193900,256015440,12490,12490,12490,12490,0
|
|
20240418,193800,256015440,12490,12490,12490,12490,0
|
|
20240418,193700,256015440,12490,12490,12490,12490,0
|
|
20240418,193600,256015440,12490,12490,12490,12490,0
|
|
20240418,193500,256015440,12490,12490,12490,12490,201
|
|
20240418,193400,256015440,12490,12490,12490,12490,0
|
|
20240418,193300,256015440,12490,12490,12490,12490,0
|
|
20240418,193200,256015440,12490,12490,12490,12490,0
|
|
20240418,193100,256015440,12490,12490,12490,12490,0
|
|
20240418,193000,256015440,12490,12490,12490,12490,0
|
|
20240418,192900,256015440,12490,12490,12490,12490,0
|
|
20240418,192800,256015440,12490,12490,12490,12490,0
|
|
20240418,192700,256015440,12490,12490,12490,12490,0
|
|
20240418,192600,256015440,12490,12490,12490,12490,0
|
|
20240418,192500,256015440,12490,12490,12490,12490,0
|
|
20240418,192400,256015440,12490,12490,12490,12490,0
|
|
20240418,192300,256015440,12490,12490,12490,12490,0
|
|
20240418,192200,256015440,12490,12490,12490,12490,0
|
|
20240418,192100,256015440,12490,12490,12490,12490,0
|
|
20240418,192000,256015440,12490,12490,12490,12490,0
|
|
20240418,191900,256015440,12490,12490,12490,12490,0
|
|
20240418,191800,256015440,12490,12490,12490,12490,0
|
|
20240418,191700,256015440,12490,12490,12490,12490,0
|
|
20240418,191600,256015440,12490,12490,12490,12490,0
|
|
20240418,191500,256015440,12490,12490,12490,12490,0
|
|
20240418,191400,256015440,12490,12490,12490,12490,0
|
|
20240418,191300,256015440,12490,12490,12490,12490,0
|
|
20240418,191200,256015440,12490,12490,12490,12490,0
|
|
20240418,191100,256015440,12490,12490,12490,12490,0
|
|
20240418,191000,256015440,12490,12490,12490,12490,0
|
|
20240418,190900,256015440,12490,12490,12490,12490,0
|
|
20240418,190800,256015440,12490,12490,12490,12490,0
|
|
20240418,190700,256015440,12490,12490,12490,12490,0
|
|
20240418,190600,256015440,12490,12490,12490,12490,0
|
|
20240418,190500,256015440,12490,12490,12490,12490,201
|
|
20240418,190400,256015440,12490,12490,12490,12490,0
|
|
20240418,190300,256015440,12490,12490,12490,12490,0
|
|
20240418,190200,256015440,12490,12490,12490,12490,0
|
|
20240418,190100,256015440,12490,12490,12490,12490,0
|
|
20240418,190000,256015440,12490,12490,12490,12490,0
|
|
20240418,185900,256015440,12490,12490,12490,12490,0
|
|
20240418,185800,256015440,12490,12490,12490,12490,0
|
|
20240418,185700,256015440,12490,12490,12490,12490,0
|
|
20240418,185600,256015440,12490,12490,12490,12490,0
|
|
20240418,185500,256015440,12490,12490,12490,12490,0
|
|
20240418,185400,256015440,12490,12490,12490,12490,0
|
|
20240418,185300,256015440,12490,12490,12490,12490,0
|
|
20240418,185200,256015440,12490,12490,12490,12490,0
|
|
20240418,185100,256015440,12490,12490,12490,12490,0
|
|
20240418,185000,256015440,12490,12490,12490,12490,0
|
|
20240418,184900,256015440,12490,12490,12490,12490,0
|
|
20240418,184800,256015440,12490,12490,12490,12490,0
|
|
20240418,184700,256015440,12490,12490,12490,12490,0
|
|
20240418,184600,256015440,12490,12490,12490,12490,0
|
|
20240418,184500,256015440,12490,12490,12490,12490,0
|
|
20240418,184400,256015440,12490,12490,12490,12490,0
|
|
20240418,184300,256015440,12490,12490,12490,12490,0
|
|
20240418,184200,256015440,12490,12490,12490,12490,0
|
|
20240418,184100,256015440,12490,12490,12490,12490,0
|
|
20240418,184000,256015440,12490,12490,12490,12490,0
|
|
20240418,183900,256015440,12490,12490,12490,12490,0
|
|
20240418,183800,256015440,12490,12490,12490,12490,0
|
|
20240418,183700,256015440,12490,12490,12490,12490,0
|
|
20240418,183600,256015440,12490,12490,12490,12490,0
|
|
20240418,183500,256015440,12490,12490,12490,12490,201
|
|
20240418,183400,256015440,12490,12490,12490,12490,0
|
|
20240418,183300,256015440,12490,12490,12490,12490,0
|
|
20240418,183200,256015440,12490,12490,12490,12490,0
|
|
20240418,183100,256015440,12490,12490,12490,12490,0
|
|
20240418,183000,256015440,12490,12490,12490,12490,0
|
|
20240418,182900,256015440,12490,12490,12490,12490,0
|
|
20240418,182800,256015440,12490,12490,12490,12490,0
|
|
20240418,182700,256015440,12490,12490,12490,12490,0
|
|
20240418,182600,256015440,12490,12490,12490,12490,0
|
|
20240418,182500,256015440,12490,12490,12490,12490,0
|
|
20240418,182400,256015440,12490,12490,12490,12490,0
|
|
20240418,182300,256015440,12490,12490,12490,12490,0
|
|
20240418,182200,256015440,12490,12490,12490,12490,0
|
|
20240418,182100,256015440,12490,12490,12490,12490,0
|
|
20240418,182000,256015440,12490,12490,12490,12490,0
|
|
20240418,181900,256015440,12490,12490,12490,12490,0
|
|
20240418,181800,256015440,12490,12490,12490,12490,0
|
|
20240418,181700,256015440,12490,12490,12490,12490,0
|
|
20240418,181600,256015440,12490,12490,12490,12490,0
|
|
20240418,181500,256015440,12490,12490,12490,12490,0
|
|
20240418,181400,256015440,12490,12490,12490,12490,0
|
|
20240418,181300,256015440,12490,12490,12490,12490,0
|
|
20240418,181200,256015440,12490,12490,12490,12490,0
|
|
20240418,181100,256015440,12490,12490,12490,12490,0
|
|
20240418,181000,256015440,12490,12490,12490,12490,0
|
|
20240418,180900,256015440,12490,12490,12490,12490,0
|
|
20240418,180800,256015440,12490,12490,12490,12490,0
|
|
20240418,180700,256015440,12490,12490,12490,12490,0
|
|
20240418,180600,256015440,12490,12490,12490,12490,0
|
|
20240418,180500,256015440,12490,12490,12490,12490,201
|
|
20240418,180400,256015440,12490,12490,12490,12490,0
|
|
20240418,180300,256015440,12490,12490,12490,12490,0
|
|
20240418,180200,256015440,12490,12490,12490,12490,0
|
|
20240418,180100,256015440,12490,12490,12490,12490,0
|
|
20240418,180000,256015440,12490,12490,12490,12490,0
|
|
20240418,175900,256015440,12490,12490,12490,12490,0
|
|
20240418,175800,256015440,12490,12490,12490,12490,0
|
|
20240418,175700,256015440,12490,12490,12490,12490,0
|
|
20240418,175600,256015440,12490,12490,12490,12490,0
|
|
20240418,175500,256015440,12490,12490,12490,12490,0
|
|
20240418,175400,256015440,12490,12490,12490,12490,0
|
|
20240418,175300,256015440,12490,12490,12490,12490,0
|
|
20240418,175200,256015440,12490,12490,12490,12490,0
|
|
20240418,175100,256015440,12490,12490,12490,12490,0
|
|
20240418,175000,256015440,12490,12490,12490,12490,0
|
|
20240418,174900,256015440,12490,12490,12490,12490,0
|
|
20240418,174800,256015440,12490,12490,12490,12490,0
|
|
20240418,174700,256015440,12490,12490,12490,12490,0
|
|
20240418,174600,256015440,12490,12490,12490,12490,0
|
|
20240418,174500,256015440,12490,12490,12490,12490,0
|
|
20240418,174400,256015440,12490,12490,12490,12490,0
|
|
20240418,174300,256015440,12490,12490,12490,12490,0
|
|
20240418,174200,256015440,12490,12490,12490,12490,0
|
|
20240418,174100,256015440,12490,12490,12490,12490,0
|
|
20240418,174000,256015440,12490,12490,12490,12490,0
|
|
20240418,173900,256015440,12490,12490,12490,12490,0
|
|
20240418,173800,256015440,12490,12490,12490,12490,0
|
|
20240418,173700,256015440,12490,12490,12490,12490,0
|
|
20240418,173600,256015440,12490,12490,12490,12490,0
|
|
20240418,173500,256015440,12490,12490,12490,12490,201
|
|
20240418,173400,256015440,12490,12490,12490,12490,0
|
|
20240418,173300,256015440,12490,12490,12490,12490,0
|
|
20240418,173200,256015440,12490,12490,12490,12490,0
|
|
20240418,173100,256015440,12490,12490,12490,12490,0
|
|
20240418,173000,256015440,12490,12490,12490,12490,0
|
|
20240418,172900,256015440,12490,12490,12490,12490,0
|
|
20240418,172800,256015440,12490,12490,12490,12490,0
|
|
20240418,172700,256015440,12490,12490,12490,12490,0
|
|
20240418,172600,256015440,12490,12490,12490,12490,0
|
|
20240418,172500,256015440,12490,12490,12490,12490,0
|
|
20240418,172400,256015440,12490,12490,12490,12490,0
|
|
20240418,172300,256015440,12490,12490,12490,12490,0
|
|
20240418,172200,256015440,12490,12490,12490,12490,0
|
|
20240418,172100,256015440,12490,12490,12490,12490,0
|
|
20240418,172000,256015440,12490,12490,12490,12490,0
|
|
20240418,171900,256015440,12490,12490,12490,12490,0
|
|
20240418,171800,256015440,12490,12490,12490,12490,0
|
|
20240418,171700,256015440,12490,12490,12490,12490,0
|
|
20240418,171600,256015440,12490,12490,12490,12490,0
|
|
20240418,171500,256015440,12490,12490,12490,12490,0
|
|
20240418,171400,256015440,12490,12490,12490,12490,0
|
|
20240418,171300,256015440,12490,12490,12490,12490,0
|
|
20240418,171200,256015440,12490,12490,12490,12490,0
|
|
20240418,171100,256015440,12490,12490,12490,12490,0
|
|
20240418,171000,256015440,12490,12490,12490,12490,0
|
|
20240418,170900,256015440,12490,12490,12490,12490,0
|
|
20240418,170800,256015440,12490,12490,12490,12490,0
|
|
20240418,170700,256015440,12490,12490,12490,12490,0
|
|
20240418,170600,256015440,12490,12490,12490,12490,0
|
|
20240418,170500,256015440,12490,12490,12490,12490,201
|
|
20240418,170400,256015440,12490,12490,12490,12490,0
|
|
20240418,170300,256015440,12490,12490,12490,12490,0
|
|
20240418,170200,256015440,12490,12490,12490,12490,0
|
|
20240418,170100,256015440,12490,12490,12490,12490,0
|
|
20240418,170000,256015440,12490,12490,12490,12490,0
|
|
20240418,165900,256015440,12490,12490,12490,12490,0
|
|
20240418,165800,256015440,12490,12490,12490,12490,0
|
|
20240418,165700,256015440,12490,12490,12490,12490,0
|
|
20240418,165600,256015440,12490,12490,12490,12490,0
|
|
20240418,165500,256015440,12490,12490,12490,12490,0
|
|
20240418,165400,256015440,12490,12490,12490,12490,0
|
|
20240418,165300,256015440,12490,12490,12490,12490,0
|
|
20240418,165200,256015440,12490,12490,12490,12490,0
|
|
20240418,165100,256015440,12490,12490,12490,12490,0
|
|
20240418,165000,256015440,12490,12490,12490,12490,0
|
|
20240418,164900,256015440,12490,12490,12490,12490,0
|
|
20240418,164800,256015440,12490,12490,12490,12490,0
|
|
20240418,164700,256015440,12490,12490,12490,12490,0
|
|
20240418,164600,256015440,12490,12490,12490,12490,0
|
|
20240418,164500,256015440,12490,12490,12490,12490,0
|
|
20240418,164400,256015440,12490,12490,12490,12490,0
|
|
20240418,164300,256015440,12490,12490,12490,12490,0
|
|
20240418,164200,256015440,12490,12490,12490,12490,0
|
|
20240418,164100,256015440,12490,12490,12490,12490,0
|
|
20240418,164000,256015440,12490,12490,12490,12490,0
|
|
20240418,163900,256015440,12490,12490,12490,12490,0
|
|
20240418,163800,256015440,12490,12490,12490,12490,0
|
|
20240418,163700,256015440,12490,12490,12490,12490,0
|
|
20240418,163600,256015440,12490,12490,12490,12490,0
|
|
20240418,163500,256015440,12490,12490,12490,12490,201
|
|
20240418,163400,256015440,12490,12490,12490,12490,0
|
|
20240418,163300,256015440,12490,12490,12490,12490,0
|
|
20240418,163200,256015440,12490,12490,12490,12490,0
|
|
20240418,163100,256015440,12490,12490,12490,12490,0
|
|
20240418,163000,256015440,12490,12490,12490,12490,0
|
|
20240418,162900,256015440,12490,12490,12490,12490,0
|
|
20240418,162800,256015440,12490,12490,12490,12490,0
|
|
20240418,162700,256015440,12490,12490,12490,12490,0
|
|
20240418,162600,256015440,12490,12490,12490,12490,0
|
|
20240418,162500,256015440,12490,12490,12490,12490,0
|
|
20240418,162400,256015440,12490,12490,12490,12490,0
|
|
20240418,162300,256015440,12490,12490,12490,12490,0
|
|
20240418,162200,256015440,12490,12490,12490,12490,0
|
|
20240418,162100,256015440,12490,12490,12490,12490,0
|
|
20240418,162000,256015440,12490,12490,12490,12490,0
|
|
20240418,161900,256015440,12490,12490,12490,12490,0
|
|
20240418,161800,256015440,12490,12490,12490,12490,0
|
|
20240418,161700,256015440,12490,12490,12490,12490,0
|
|
20240418,161600,256015440,12490,12490,12490,12490,0
|
|
20240418,161500,256015440,12490,12490,12490,12490,0
|
|
20240418,161400,256015440,12490,12490,12490,12490,0
|
|
20240418,161300,256015440,12490,12490,12490,12490,0
|
|
20240418,161200,256015440,12490,12490,12490,12490,0
|
|
20240418,161100,256015440,12490,12490,12490,12490,0
|
|
20240418,161000,256015440,12490,12490,12490,12490,0
|
|
20240418,160900,256015440,12490,12490,12490,12490,0
|
|
20240418,160800,256015440,12490,12490,12490,12490,0
|
|
20240418,160700,256015440,12490,12490,12490,12490,0
|
|
20240418,160600,256015440,12490,12490,12490,12490,0
|
|
20240418,160500,256015440,12490,12490,12490,12490,201
|
|
20240418,160400,256015440,12490,12490,12490,12490,0
|
|
20240418,160300,256015440,12490,12490,12490,12490,0
|
|
20240418,160200,256015440,12490,12490,12490,12490,0
|
|
20240418,160100,256015440,12490,12490,12490,12490,0
|
|
20240418,160000,256015440,12490,12490,12490,12490,0
|
|
20240418,155900,256015440,12490,12490,12490,12490,0
|
|
20240418,155800,256015440,12490,12490,12490,12490,0
|
|
20240418,155700,256015440,12490,12490,12490,12490,0
|
|
20240418,155600,256015440,12490,12490,12490,12490,0
|
|
20240418,155500,256015440,12490,12490,12490,12490,0
|
|
20240418,155400,256015440,12490,12490,12490,12490,0
|
|
20240418,155300,256015440,12490,12490,12490,12490,0
|
|
20240418,155200,256015440,12490,12490,12490,12490,0
|
|
20240418,155100,256015440,12490,12490,12490,12490,0
|
|
20240418,155000,256015440,12490,12490,12490,12490,0
|
|
20240418,154900,256015440,12490,12490,12490,12490,0
|
|
20240418,154800,256015440,12490,12490,12490,12490,0
|
|
20240418,154700,256015440,12490,12490,12490,12490,0
|
|
20240418,154600,256015440,12490,12490,12490,12490,0
|
|
20240418,154500,256015440,12490,12490,12490,12490,0
|
|
20240418,154400,256015440,12490,12490,12490,12490,0
|
|
20240418,154300,256015440,12490,12490,12490,12490,0
|
|
20240418,154200,256015440,12490,12490,12490,12490,0
|
|
20240418,154100,256015440,12490,12490,12490,12490,0
|
|
20240418,154000,256015440,12490,12490,12490,12490,0
|
|
20240418,153900,256015440,12490,12490,12490,12490,0
|
|
20240418,153800,256015440,12490,12490,12490,12490,0
|
|
20240418,153700,256015440,12490,12490,12490,12490,0
|
|
20240418,153600,256015440,12490,12490,12490,12490,0
|
|
20240418,153500,256015440,12490,12490,12490,12490,201
|
|
20240418,153400,256015440,12490,12490,12490,12490,0
|
|
20240418,153300,256015440,12490,12490,12490,12490,0
|
|
20240418,153200,256015440,12490,12490,12490,12490,0
|
|
20240418,153100,256015440,12490,12490,12490,12490,0
|
|
20240418,153000,256015440,12490,12490,12490,12490,201
|
|
20240418,152900,253504950,12400,12400,12400,12400,0
|
|
20240418,152800,253504950,12400,12400,12400,12400,0
|
|
20240418,152700,253504950,12400,12400,12400,12400,0
|
|
20240418,152600,253504950,12400,12400,12400,12400,0
|
|
20240418,152500,253504950,12400,12400,12400,12400,0
|
|
20240418,152400,253504950,12400,12400,12400,12400,0
|
|
20240418,152300,253504950,12400,12400,12400,12400,0
|
|
20240418,152200,253504950,12400,12400,12400,12400,0
|
|
20240418,152100,253504950,12400,12400,12400,12400,0
|
|
20240418,152000,253504950,12400,12400,12400,12400,0
|
|
20240418,151900,253504950,12400,12400,12400,12400,1
|
|
20240418,151800,253492550,12490,12490,12490,12490,0
|
|
20240418,151700,253492550,12490,12490,12490,12490,0
|
|
20240418,151600,253492550,12490,12400,12490,12400,300
|
|
20240418,151500,249755850,12390,12390,12390,12390,3
|
|
20240418,151400,249718680,12400,12400,12400,12400,0
|
|
20240418,151300,249718680,12400,12400,12400,12400,4
|
|
20240418,151200,249669080,12390,12390,12390,12390,0
|
|
20240418,151100,249669080,12390,12390,12390,12390,11
|
|
20240418,151000,249532790,12390,12400,12400,12390,170
|
|
20240418,150900,247424800,12400,12400,12400,12400,5
|
|
20240418,150800,247362800,12410,12410,12410,12410,0
|
|
20240418,150700,247362800,12410,12410,12410,12410,0
|
|
20240418,150600,247362800,12410,12410,12410,12410,12
|
|
20240418,150500,247213880,12440,12440,12440,12440,0
|
|
20240418,150400,247213880,12440,12440,12440,12440,0
|
|
20240418,150300,247213880,12440,12440,12440,12440,0
|
|
20240418,150200,247213880,12440,12440,12440,12440,1
|
|
20240418,150100,247201440,12440,12440,12440,12440,0
|
|
20240418,150000,247201440,12440,12420,12440,12420,33
|
|
20240418,145900,246790960,12430,12430,12430,12430,0
|
|
20240418,145800,246790960,12430,12430,12430,12430,0
|
|
20240418,145700,246790960,12430,12430,12430,12430,0
|
|
20240418,145600,246790960,12430,12430,12430,12430,4
|
|
20240418,145500,246741240,12430,12430,12430,12430,0
|
|
20240418,145400,246741240,12430,12410,12430,12410,71
|
|
20240418,145300,245858850,12370,12370,12370,12370,0
|
|
20240418,145200,245858850,12370,12370,12370,12370,0
|
|
20240418,145100,245858850,12370,12370,12370,12370,500
|
|
20240418,145000,239673850,12370,12380,12380,12370,8
|
|
20240418,144900,239574880,12420,12420,12420,12420,0
|
|
20240418,144800,239574880,12420,12420,12420,12420,0
|
|
20240418,144700,239574880,12420,12420,12420,12420,0
|
|
20240418,144600,239574880,12420,12420,12420,12420,0
|
|
20240418,144500,239574880,12420,12420,12420,12420,0
|
|
20240418,144400,239574880,12420,12420,12420,12420,1
|
|
20240418,144300,239562460,12370,12370,12370,12370,0
|
|
20240418,144200,239562460,12370,12370,12370,12370,15
|
|
20240418,144100,239376910,12350,12410,12410,12350,1170
|
|
20240418,144000,224927090,12430,12430,12430,12430,0
|
|
20240418,143900,224927090,12430,12430,12430,12430,0
|
|
20240418,143800,224927090,12430,12430,12430,12430,1
|
|
20240418,143700,224914660,12410,12410,12410,12410,6
|
|
20240418,143600,224840200,12410,12410,12410,12410,0
|
|
20240418,143500,224840200,12410,12410,12410,12410,3
|
|
20240418,143400,224802970,12410,12410,12410,12410,0
|
|
20240418,143300,224802970,12410,12410,12410,12410,0
|
|
20240418,143200,224802970,12410,12410,12410,12410,0
|
|
20240418,143100,224802970,12410,12410,12410,12410,158
|
|
20240418,143000,222842190,12410,12410,12410,12410,4
|
|
20240418,142900,222792550,12350,12400,12400,12350,11133
|
|
20240418,142800,84797280,12400,12400,12400,12400,0
|
|
20240418,142700,84797280,12400,12400,12400,12400,0
|
|
20240418,142600,84797280,12400,12400,12400,12400,0
|
|
20240418,142500,84797280,12400,12400,12400,12400,547
|
|
20240418,142400,78014480,12400,12400,12400,12400,2
|
|
20240418,142300,77989680,12400,12400,12400,12400,24
|
|
20240418,142200,77692080,12400,12400,12400,12400,0
|
|
20240418,142100,77692080,12400,12400,12400,12400,8
|
|
20240418,142000,77592880,12360,12360,12360,12360,0
|
|
20240418,141900,77592880,12360,12360,12360,12360,0
|
|
20240418,141800,77592880,12360,12360,12360,12360,0
|
|
20240418,141700,77592880,12360,12360,12360,12360,0
|
|
20240418,141600,77592880,12360,12360,12360,12360,0
|
|
20240418,141500,77592880,12360,12360,12360,12360,0
|
|
20240418,141400,77592880,12360,12360,12360,12360,0
|
|
20240418,141300,77592880,12360,12360,12360,12360,0
|
|
20240418,141200,77592880,12360,12400,12400,12360,3
|
|
20240418,141100,77555720,12360,12360,12360,12360,0
|
|
20240418,141000,77555720,12360,12360,12360,12360,0
|
|
20240418,140900,77555720,12360,12390,12390,12360,2
|
|
20240418,140800,77530970,12360,12360,12360,12360,0
|
|
20240418,140700,77530970,12360,12360,12360,12360,0
|
|
20240418,140600,77530970,12360,12360,12360,12360,0
|
|
20240418,140500,77530970,12360,12360,12360,12360,0
|
|
20240418,140400,77530970,12360,12360,12360,12360,0
|
|
20240418,140300,77530970,12360,12360,12360,12360,0
|
|
20240418,140200,77530970,12360,12360,12360,12360,0
|
|
20240418,140100,77530970,12360,12360,12360,12360,0
|
|
20240418,140000,77530970,12360,12380,12380,12360,370
|
|
20240418,135900,72951250,12360,12360,12360,12360,0
|
|
20240418,135800,72951250,12360,12360,12360,12360,0
|
|
20240418,135700,72951250,12360,12360,12360,12360,8
|
|
20240418,135600,72852370,12360,12360,12360,12360,0
|
|
20240418,135500,72852370,12360,12360,12360,12360,0
|
|
20240418,135400,72852370,12360,12360,12360,12360,0
|
|
20240418,135300,72852370,12360,12360,12360,12360,0
|
|
20240418,135200,72852370,12360,12360,12360,12360,0
|
|
20240418,135100,72852370,12360,12360,12360,12360,0
|
|
20240418,135000,72852370,12360,12360,12360,12360,0
|
|
20240418,134900,72852370,12360,12360,12360,12360,0
|
|
20240418,134800,72852370,12360,12360,12360,12360,0
|
|
20240418,134700,72852370,12360,12360,12360,12360,0
|
|
20240418,134600,72852370,12360,12360,12360,12360,0
|
|
20240418,134500,72852370,12360,12360,12360,12360,0
|
|
20240418,134400,72852370,12360,12360,12360,12360,0
|
|
20240418,134300,72852370,12360,12360,12360,12360,0
|
|
20240418,134200,72852370,12360,12360,12360,12360,0
|
|
20240418,134100,72852370,12360,12360,12360,12360,0
|
|
20240418,134000,72852370,12360,12360,12360,12360,0
|
|
20240418,133900,72852370,12360,12360,12360,12360,1
|
|
20240418,133800,72840010,12390,12390,12390,12390,0
|
|
20240418,133700,72840010,12390,12390,12390,12390,0
|
|
20240418,133600,72840010,12390,12390,12390,12390,0
|
|
20240418,133500,72840010,12390,12390,12390,12390,1
|
|
20240418,133400,72827620,12360,12360,12360,12360,0
|
|
20240418,133300,72827620,12360,12360,12360,12360,0
|
|
20240418,133200,72827620,12360,12360,12360,12360,0
|
|
20240418,133100,72827620,12360,12360,12360,12360,2
|
|
20240418,133000,72802900,12350,12350,12350,12350,0
|
|
20240418,132900,72802900,12350,12350,12350,12350,0
|
|
20240418,132800,72802900,12350,12350,12350,12350,0
|
|
20240418,132700,72802900,12350,12350,12350,12350,1
|
|
20240418,132600,72790550,12360,12360,12360,12360,49
|
|
20240418,132500,72184910,12350,12350,12350,12350,23
|
|
20240418,132400,71900860,12360,12360,12360,12360,0
|
|
20240418,132300,71900860,12360,12360,12360,12360,0
|
|
20240418,132200,71900860,12360,12360,12360,12360,0
|
|
20240418,132100,71900860,12360,12360,12360,12360,0
|
|
20240418,132000,71900860,12360,12360,12360,12360,0
|
|
20240418,131900,71900860,12360,12360,12360,12360,4
|
|
20240418,131800,71851420,12350,12350,12350,12350,0
|
|
20240418,131700,71851420,12350,12350,12350,12350,0
|
|
20240418,131600,71851420,12350,12350,12350,12350,0
|
|
20240418,131500,71851420,12350,12360,12360,12350,363
|
|
20240418,131400,67368050,12400,12400,12400,12400,0
|
|
20240418,131300,67368050,12400,12400,12400,12400,0
|
|
20240418,131200,67368050,12400,12400,12400,12400,0
|
|
20240418,131100,67368050,12400,12400,12400,12400,0
|
|
20240418,131000,67368050,12400,12400,12400,12400,0
|
|
20240418,130900,67368050,12400,12400,12400,12400,0
|
|
20240418,130800,67368050,12400,12400,12400,12400,0
|
|
20240418,130700,67368050,12400,12400,12400,12400,0
|
|
20240418,130600,67368050,12400,12400,12400,12400,0
|
|
20240418,130500,67368050,12400,12400,12400,12400,0
|
|
20240418,130400,67368050,12400,12400,12400,12400,0
|
|
20240418,130300,67368050,12400,12400,12400,12400,0
|
|
20240418,130200,67368050,12400,12400,12400,12400,0
|
|
20240418,130100,67368050,12400,12400,12400,12400,0
|
|
20240418,130000,67368050,12400,12400,12400,12400,1
|
|
20240418,125900,67355650,12360,12360,12360,12360,0
|
|
20240418,125800,67355650,12360,12360,12360,12360,0
|
|
20240418,125700,67355650,12360,12360,12360,12360,0
|
|
20240418,125600,67355650,12360,12360,12360,12360,0
|
|
20240418,125500,67355650,12360,12360,12360,12360,0
|
|
20240418,125400,67355650,12360,12360,12360,12360,0
|
|
20240418,125300,67355650,12360,12360,12360,12360,0
|
|
20240418,125200,67355650,12360,12360,12360,12360,0
|
|
20240418,125100,67355650,12360,12360,12360,12360,0
|
|
20240418,125000,67355650,12360,12360,12360,12360,0
|
|
20240418,124900,67355650,12360,12360,12360,12360,11
|
|
20240418,124800,67219690,12360,12360,12360,12360,0
|
|
20240418,124700,67219690,12360,12360,12360,12360,0
|
|
20240418,124600,67219690,12360,12360,12360,12360,0
|
|
20240418,124500,67219690,12360,12360,12360,12360,0
|
|
20240418,124400,67219690,12360,12360,12360,12360,17
|
|
20240418,124300,67009570,12370,12370,12370,12370,0
|
|
20240418,124200,67009570,12370,12370,12370,12370,0
|
|
20240418,124100,67009570,12370,12370,12370,12370,1
|
|
20240418,124000,66997200,12370,12370,12370,12370,0
|
|
20240418,123900,66997200,12370,12370,12370,12370,1
|
|
20240418,123800,66984830,12370,12370,12370,12370,1
|
|
20240418,123700,66972460,12400,12400,12400,12400,5
|
|
20240418,123600,66910460,12380,12380,12380,12380,1
|
|
20240418,123500,66898080,12390,12390,12390,12390,0
|
|
20240418,123400,66898080,12390,12390,12390,12390,0
|
|
20240418,123300,66898080,12390,12390,12390,12390,31
|
|
20240418,123200,66513990,12400,12400,12400,12400,0
|
|
20240418,123100,66513990,12400,12400,12400,12400,0
|
|
20240418,123000,66513990,12400,12400,12400,12400,0
|
|
20240418,122900,66513990,12400,12400,12400,12400,16
|
|
20240418,122800,66315590,12420,12420,12420,12420,0
|
|
20240418,122700,66315590,12420,12420,12420,12420,0
|
|
20240418,122600,66315590,12420,12420,12420,12420,0
|
|
20240418,122500,66315590,12420,12420,12420,12420,0
|
|
20240418,122400,66315590,12420,12420,12420,12420,0
|
|
20240418,122300,66315590,12420,12420,12420,12420,0
|
|
20240418,122200,66315590,12420,12420,12420,12420,0
|
|
20240418,122100,66315590,12420,12420,12420,12420,0
|
|
20240418,122000,66315590,12420,12420,12420,12420,0
|
|
20240418,121900,66315590,12420,12420,12420,12420,0
|
|
20240418,121800,66315590,12420,12420,12420,12420,0
|
|
20240418,121700,66315590,12420,12420,12420,12420,0
|
|
20240418,121600,66315590,12420,12420,12420,12420,0
|
|
20240418,121500,66315590,12420,12420,12420,12420,0
|
|
20240418,121400,66315590,12420,12420,12420,12420,0
|
|
20240418,121300,66315590,12420,12420,12420,12420,0
|
|
20240418,121200,66315590,12420,12420,12420,12420,0
|
|
20240418,121100,66315590,12420,12390,12420,12390,100
|
|
20240418,121000,65075350,12360,12360,12360,12360,0
|
|
20240418,120900,65075350,12360,12360,12360,12360,0
|
|
20240418,120800,65075350,12360,12360,12360,12360,0
|
|
20240418,120700,65075350,12360,12360,12360,12360,0
|
|
20240418,120600,65075350,12360,12360,12360,12360,0
|
|
20240418,120500,65075350,12360,12360,12360,12360,0
|
|
20240418,120400,65075350,12360,12360,12360,12360,0
|
|
20240418,120300,65075350,12360,12360,12360,12360,0
|
|
20240418,120200,65075350,12360,12360,12360,12360,0
|
|
20240418,120100,65075350,12360,12360,12360,12360,219
|
|
20240418,120000,62368510,12360,12360,12360,12360,0
|
|
20240418,115900,62368510,12360,12360,12360,12360,0
|
|
20240418,115800,62368510,12360,12360,12360,12360,0
|
|
20240418,115700,62368510,12360,12360,12360,12360,0
|
|
20240418,115600,62368510,12360,12360,12360,12360,5
|
|
20240418,115500,62306710,12360,12370,12370,12360,110
|
|
20240418,115400,60946700,12400,12400,12400,12400,0
|
|
20240418,115300,60946700,12400,12400,12400,12400,0
|
|
20240418,115200,60946700,12400,12390,12400,12390,15
|
|
20240418,115100,60760830,12390,12390,12390,12390,0
|
|
20240418,115000,60760830,12390,12390,12390,12390,0
|
|
20240418,114900,60760830,12390,12390,12390,12390,0
|
|
20240418,114800,60760830,12390,12390,12390,12390,0
|
|
20240418,114700,60760830,12390,12390,12390,12390,4
|
|
20240418,114600,60711270,12390,12390,12390,12390,1
|
|
20240418,114500,60698880,12360,12360,12360,12360,0
|
|
20240418,114400,60698880,12360,12360,12360,12360,0
|
|
20240418,114300,60698880,12360,12360,12360,12360,0
|
|
20240418,114200,60698880,12360,12360,12360,12360,0
|
|
20240418,114100,60698880,12360,12360,12360,12360,0
|
|
20240418,114000,60698880,12360,12370,12370,12360,33
|
|
20240418,113900,60290700,12360,12360,12360,12360,26
|
|
20240418,113800,59969340,12350,12350,12350,12350,119
|
|
20240418,113700,58499690,12360,12360,12360,12360,0
|
|
20240418,113600,58499690,12360,12360,12360,12360,1
|
|
20240418,113500,58487330,12360,12360,12360,12360,0
|
|
20240418,113400,58487330,12360,12360,12360,12360,0
|
|
20240418,113300,58487330,12360,12360,12360,12360,0
|
|
20240418,113200,58487330,12360,12360,12360,12360,1
|
|
20240418,113100,58474970,12390,12390,12390,12390,0
|
|
20240418,113000,58474970,12390,12390,12390,12390,0
|
|
20240418,112900,58474970,12390,12390,12390,12390,0
|
|
20240418,112800,58474970,12390,12360,12390,12360,3
|
|
20240418,112700,58437830,12360,12360,12360,12360,0
|
|
20240418,112600,58437830,12360,12360,12360,12360,1
|
|
20240418,112500,58425470,12390,12390,12390,12390,1
|
|
20240418,112400,58413080,12360,12360,12360,12360,0
|
|
20240418,112300,58413080,12360,12360,12360,12360,0
|
|
20240418,112200,58413080,12360,12360,12360,12360,0
|
|
20240418,112100,58413080,12360,12360,12360,12360,51
|
|
20240418,112000,57782720,12350,12350,12350,12350,2
|
|
20240418,111900,57758020,12350,12350,12350,12350,0
|
|
20240418,111800,57758020,12350,12350,12350,12350,15
|
|
20240418,111700,57572770,12350,12350,12350,12350,0
|
|
20240418,111600,57572770,12350,12350,12350,12350,0
|
|
20240418,111500,57572770,12350,12350,12350,12350,0
|
|
20240418,111400,57572770,12350,12350,12350,12350,0
|
|
20240418,111300,57572770,12350,12350,12350,12350,0
|
|
20240418,111200,57572770,12350,12350,12350,12350,9
|
|
20240418,111100,57461620,12350,12360,12360,12350,177
|
|
20240418,111000,55275500,12360,12360,12360,12360,0
|
|
20240418,110900,55275500,12360,12360,12360,12360,0
|
|
20240418,110800,55275500,12360,12360,12360,12360,0
|
|
20240418,110700,55275500,12360,12360,12360,12360,0
|
|
20240418,110600,55275500,12360,12360,12360,12360,0
|
|
20240418,110500,55275500,12360,12360,12360,12360,0
|
|
20240418,110400,55275500,12360,12360,12360,12360,0
|
|
20240418,110300,55275500,12360,12360,12360,12360,0
|
|
20240418,110200,55275500,12360,12360,12360,12360,0
|
|
20240418,110100,55275500,12360,12360,12360,12360,0
|
|
20240418,110000,55275500,12360,12360,12360,12360,16
|
|
20240418,105900,55077740,12400,12400,12400,12400,0
|
|
20240418,105800,55077740,12400,12400,12400,12400,0
|
|
20240418,105700,55077740,12400,12400,12400,12400,0
|
|
20240418,105600,55077740,12400,12400,12400,12400,0
|
|
20240418,105500,55077740,12400,12350,12400,12350,122
|
|
20240418,105400,53570540,12360,12360,12360,12360,1
|
|
20240418,105300,53558180,12360,12360,12360,12360,0
|
|
20240418,105200,53558180,12360,12360,12360,12360,0
|
|
20240418,105100,53558180,12360,12360,12360,12360,11
|
|
20240418,105000,53422220,12360,12360,12360,12360,0
|
|
20240418,104900,53422220,12360,12360,12360,12360,5
|
|
20240418,104800,53360420,12360,12360,12360,12360,2
|
|
20240418,104700,53335700,12400,12400,12400,12400,0
|
|
20240418,104600,53335700,12400,12400,12400,12400,0
|
|
20240418,104500,53335700,12400,12400,12400,12400,1
|
|
20240418,104400,53323300,12360,12360,12360,12360,1
|
|
20240418,104300,53310940,12400,12400,12400,12400,1
|
|
20240418,104200,53298540,12360,12360,12360,12360,95
|
|
20240418,104100,52124340,12400,12400,12400,12400,1
|
|
20240418,104000,52111940,12350,12350,12350,12350,0
|
|
20240418,103900,52111940,12350,12370,12370,12350,40
|
|
20240418,103800,51617450,12370,12410,12410,12370,17
|
|
20240418,103700,51406520,12410,12400,12410,12400,18
|
|
20240418,103600,51183300,12400,12400,12400,12400,0
|
|
20240418,103500,51183300,12400,12400,12400,12400,0
|
|
20240418,103400,51183300,12400,12400,12400,12400,0
|
|
20240418,103300,51183300,12400,12400,12400,12400,0
|
|
20240418,103200,51183300,12400,12400,12400,12400,1
|
|
20240418,103100,51170900,12360,12360,12360,12360,10
|
|
20240418,103000,51047300,12340,12340,12340,12340,0
|
|
20240418,102900,51047300,12340,12340,12340,12340,0
|
|
20240418,102800,51047300,12340,12340,12340,12340,0
|
|
20240418,102700,51047300,12340,12340,12340,12340,0
|
|
20240418,102600,51047300,12340,12340,12340,12340,0
|
|
20240418,102500,51047300,12340,12340,12340,12340,1
|
|
20240418,102400,51034960,12340,12340,12340,12340,44
|
|
20240418,102300,50492000,12340,12340,12340,12340,0
|
|
20240418,102200,50492000,12340,12340,12340,12340,1
|
|
20240418,102100,50479660,12400,12400,12400,12400,0
|
|
20240418,102000,50479660,12400,12400,12400,12400,0
|
|
20240418,101900,50479660,12400,12400,12400,12400,100
|
|
20240418,101800,49239660,12400,12400,12400,12400,0
|
|
20240418,101700,49239660,12400,12400,12400,12400,0
|
|
20240418,101600,49239660,12400,12400,12400,12400,0
|
|
20240418,101500,49239660,12400,12400,12400,12400,0
|
|
20240418,101400,49239660,12400,12400,12400,12400,1
|
|
20240418,101300,49227260,12370,12370,12370,12370,0
|
|
20240418,101200,49227260,12370,12370,12370,12370,0
|
|
20240418,101100,49227260,12370,12370,12370,12370,0
|
|
20240418,101000,49227260,12370,12370,12370,12370,0
|
|
20240418,100900,49227260,12370,12370,12370,12370,0
|
|
20240418,100800,49227260,12370,12370,12370,12370,0
|
|
20240418,100700,49227260,12370,12370,12370,12370,0
|
|
20240418,100600,49227260,12370,12370,12370,12370,0
|
|
20240418,100500,49227260,12370,12370,12370,12370,0
|
|
20240418,100400,49227260,12370,12340,12390,12340,20
|
|
20240418,100300,48979870,12380,12380,12380,12380,90
|
|
20240418,100200,47865670,12380,12380,12380,12380,0
|
|
20240418,100100,47865670,12380,12380,12380,12380,0
|
|
20240418,100000,47865670,12380,12380,12380,12340,3
|
|
20240418,095900,47828570,12340,12340,12340,12340,0
|
|
20240418,095800,47828570,12340,12330,12370,12330,3
|
|
20240418,095700,47791530,12330,12330,12330,12330,10
|
|
20240418,095600,47668230,12370,12370,12370,12370,2
|
|
20240418,095500,47643490,12380,12380,12380,12380,0
|
|
20240418,095400,47643490,12380,12380,12380,12380,1
|
|
20240418,095300,47631110,12380,12380,12380,12380,0
|
|
20240418,095200,47631110,12380,12380,12380,12380,2
|
|
20240418,095100,47606350,12320,12320,12320,12320,0
|
|
20240418,095000,47606350,12320,12320,12320,12320,0
|
|
20240418,094900,47606350,12320,12380,12380,12320,6
|
|
20240418,094800,47532130,12320,12320,12320,12320,2
|
|
20240418,094700,47507490,12320,12320,12320,12320,24
|
|
20240418,094600,47211810,12380,12380,12380,12380,2
|
|
20240418,094500,47187050,12330,12330,12330,12330,4
|
|
20240418,094400,47137730,12340,12340,12340,12340,0
|
|
20240418,094300,47137730,12340,12400,12400,12340,441
|
|
20240418,094200,41693590,12340,12400,12400,12340,500
|
|
20240418,094100,35511080,12390,12390,12390,12390,0
|
|
20240418,094000,35511080,12390,12390,12390,12390,0
|
|
20240418,093900,35511080,12390,12460,12460,12370,27
|
|
20240418,093800,35175120,12460,12360,12460,12360,91
|
|
20240418,093700,34045480,12320,12320,12320,12320,0
|
|
20240418,093600,34045480,12320,12320,12320,12320,0
|
|
20240418,093500,34045480,12320,12320,12320,12320,0
|
|
20240418,093400,34045480,12320,12320,12320,12320,0
|
|
20240418,093300,34045480,12320,12320,12320,12320,0
|
|
20240418,093200,34045480,12320,12320,12320,12320,10
|
|
20240418,093100,33922280,12320,12320,12320,12320,88
|
|
20240418,093000,32838120,12320,12320,12320,12320,0
|
|
20240418,092900,32838120,12320,12320,12320,12320,9
|
|
20240418,092800,32727240,12320,12390,12390,12320,217
|
|
20240418,092700,30048030,12390,12390,12390,12390,0
|
|
20240418,092600,30048030,12390,12390,12390,12390,1
|
|
20240418,092500,30035640,12550,12550,12550,12550,0
|
|
20240418,092400,30035640,12550,12550,12550,12550,1
|
|
20240418,092300,30023090,12390,12390,12390,12390,0
|
|
20240418,092200,30023090,12390,12390,12390,12390,0
|
|
20240418,092100,30023090,12390,12390,12390,12390,0
|
|
20240418,092000,30023090,12390,12390,12390,12390,1
|
|
20240418,091900,30010700,12600,12600,12600,12600,0
|
|
20240418,091800,30010700,12600,12600,12600,12600,1
|
|
20240418,091700,29998100,12600,12600,12600,12600,1
|
|
20240418,091600,29985500,12600,12600,12600,12600,1
|
|
20240418,091500,29972900,12380,12380,12380,12380,2
|
|
20240418,091400,29948140,12380,12430,12430,12380,72
|
|
20240418,091300,29053280,12860,12300,12900,12300,861
|
|
20240418,091200,18348480,12300,12300,12300,12300,1
|
|
20240418,091100,18336180,12300,12300,12300,12300,0
|
|
20240418,091000,18336180,12300,12300,12300,12300,157
|
|
20240418,090900,16405080,12250,12300,12300,12250,402
|
|
20240418,090800,11462680,12300,12320,12320,12300,25
|
|
20240418,090700,11154740,12340,12340,12340,12340,1
|
|
20240418,090600,11142400,12230,12230,12290,12230,583
|
|
20240418,090500,3979450,12240,12240,12240,12240,26
|
|
20240418,090400,3661210,12230,12240,12240,12230,33
|
|
20240418,090300,3257400,12200,12200,12200,12200,0
|
|
20240418,090200,3257400,12200,12200,12200,12200,0
|
|
20240418,090100,3257400,12200,12200,12200,12200,0
|
|
20240418,090000,3257400,12200,12200,12200,12200,267
|