681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,201800,920800230,9640,9640,9640,9640,545
|
|
20240415,201700,920800230,9640,9640,9640,9640,0
|
|
20240415,201600,920800230,9640,9640,9640,9640,0
|
|
20240415,201500,920800230,9640,9640,9640,9640,0
|
|
20240415,201400,920800230,9640,9640,9640,9640,0
|
|
20240415,201300,920800230,9640,9640,9640,9640,0
|
|
20240415,201200,920800230,9640,9640,9640,9640,0
|
|
20240415,201100,920800230,9640,9640,9640,9640,0
|
|
20240415,201000,920800230,9640,9640,9640,9640,0
|
|
20240415,200900,920800230,9640,9640,9640,9640,0
|
|
20240415,200800,920800230,9640,9640,9640,9640,0
|
|
20240415,200700,920800230,9640,9640,9640,9640,0
|
|
20240415,200600,920800230,9640,9640,9640,9640,0
|
|
20240415,200500,920800230,9640,9640,9640,9640,0
|
|
20240415,200400,920800230,9640,9640,9640,9640,0
|
|
20240415,200300,920800230,9640,9640,9640,9640,0
|
|
20240415,200200,920800230,9640,9640,9640,9640,0
|
|
20240415,200100,920800230,9640,9640,9640,9640,0
|
|
20240415,200000,920800230,9640,9640,9640,9640,0
|
|
20240415,195900,920800230,9640,9640,9640,9640,0
|
|
20240415,195800,920800230,9640,9640,9640,9640,0
|
|
20240415,195700,920800230,9640,9640,9640,9640,0
|
|
20240415,195600,920800230,9640,9640,9640,9640,0
|
|
20240415,195500,920800230,9640,9640,9640,9640,0
|
|
20240415,195400,920800230,9640,9640,9640,9640,0
|
|
20240415,195300,920800230,9640,9640,9640,9640,0
|
|
20240415,195200,920800230,9640,9640,9640,9640,0
|
|
20240415,195100,920800230,9640,9640,9640,9640,0
|
|
20240415,195000,920800230,9640,9640,9640,9640,0
|
|
20240415,194900,920800230,9640,9640,9640,9640,0
|
|
20240415,194800,920800230,9640,9640,9640,9640,545
|
|
20240415,194700,920800230,9640,9640,9640,9640,0
|
|
20240415,194600,920800230,9640,9640,9640,9640,0
|
|
20240415,194500,920800230,9640,9640,9640,9640,0
|
|
20240415,194400,920800230,9640,9640,9640,9640,0
|
|
20240415,194300,920800230,9640,9640,9640,9640,0
|
|
20240415,194200,920800230,9640,9640,9640,9640,0
|
|
20240415,194100,920800230,9640,9640,9640,9640,0
|
|
20240415,194000,920800230,9640,9640,9640,9640,0
|
|
20240415,193900,920800230,9640,9640,9640,9640,0
|
|
20240415,193800,920800230,9640,9640,9640,9640,0
|
|
20240415,193700,920800230,9640,9640,9640,9640,0
|
|
20240415,193600,920800230,9640,9640,9640,9640,0
|
|
20240415,193500,920800230,9640,9640,9640,9640,0
|
|
20240415,193400,920800230,9640,9640,9640,9640,0
|
|
20240415,193300,920800230,9640,9640,9640,9640,0
|
|
20240415,193200,920800230,9640,9640,9640,9640,0
|
|
20240415,193100,920800230,9640,9640,9640,9640,0
|
|
20240415,193000,920800230,9640,9640,9640,9640,0
|
|
20240415,192900,920800230,9640,9640,9640,9640,0
|
|
20240415,192800,920800230,9640,9640,9640,9640,0
|
|
20240415,192700,920800230,9640,9640,9640,9640,0
|
|
20240415,192600,920800230,9640,9640,9640,9640,0
|
|
20240415,192500,920800230,9640,9640,9640,9640,0
|
|
20240415,192400,920800230,9640,9640,9640,9640,0
|
|
20240415,192300,920800230,9640,9640,9640,9640,0
|
|
20240415,192200,920800230,9640,9640,9640,9640,0
|
|
20240415,192100,920800230,9640,9640,9640,9640,0
|
|
20240415,192000,920800230,9640,9640,9640,9640,0
|
|
20240415,191900,920800230,9640,9640,9640,9640,0
|
|
20240415,191800,920800230,9640,9640,9640,9640,545
|
|
20240415,191700,920800230,9640,9640,9640,9640,0
|
|
20240415,191600,920800230,9640,9640,9640,9640,0
|
|
20240415,191500,920800230,9640,9640,9640,9640,0
|
|
20240415,191400,920800230,9640,9640,9640,9640,0
|
|
20240415,191300,920800230,9640,9640,9640,9640,0
|
|
20240415,191200,920800230,9640,9640,9640,9640,0
|
|
20240415,191100,920800230,9640,9640,9640,9640,0
|
|
20240415,191000,920800230,9640,9640,9640,9640,0
|
|
20240415,190900,920800230,9640,9640,9640,9640,0
|
|
20240415,190800,920800230,9640,9640,9640,9640,0
|
|
20240415,190700,920800230,9640,9640,9640,9640,0
|
|
20240415,190600,920800230,9640,9640,9640,9640,0
|
|
20240415,190500,920800230,9640,9640,9640,9640,0
|
|
20240415,190400,920800230,9640,9640,9640,9640,0
|
|
20240415,190300,920800230,9640,9640,9640,9640,0
|
|
20240415,190200,920800230,9640,9640,9640,9640,0
|
|
20240415,190100,920800230,9640,9640,9640,9640,0
|
|
20240415,190000,920800230,9640,9640,9640,9640,0
|
|
20240415,185900,920800230,9640,9640,9640,9640,0
|
|
20240415,185800,920800230,9640,9640,9640,9640,0
|
|
20240415,185700,920800230,9640,9640,9640,9640,0
|
|
20240415,185600,920800230,9640,9640,9640,9640,0
|
|
20240415,185500,920800230,9640,9640,9640,9640,0
|
|
20240415,185400,920800230,9640,9640,9640,9640,0
|
|
20240415,185300,920800230,9640,9640,9640,9640,0
|
|
20240415,185200,920800230,9640,9640,9640,9640,0
|
|
20240415,185100,920800230,9640,9640,9640,9640,0
|
|
20240415,185000,920800230,9640,9640,9640,9640,0
|
|
20240415,184900,920800230,9640,9640,9640,9640,0
|
|
20240415,184800,920800230,9640,9640,9640,9640,545
|
|
20240415,184700,920800230,9640,9640,9640,9640,0
|
|
20240415,184600,920800230,9640,9640,9640,9640,0
|
|
20240415,184500,920800230,9640,9640,9640,9640,0
|
|
20240415,184400,920800230,9640,9640,9640,9640,0
|
|
20240415,184300,920800230,9640,9640,9640,9640,0
|
|
20240415,184200,920800230,9640,9640,9640,9640,0
|
|
20240415,184100,920800230,9640,9640,9640,9640,0
|
|
20240415,184000,920800230,9640,9640,9640,9640,0
|
|
20240415,183900,920800230,9640,9640,9640,9640,0
|
|
20240415,183800,920800230,9640,9640,9640,9640,0
|
|
20240415,183700,920800230,9640,9640,9640,9640,0
|
|
20240415,183600,920800230,9640,9640,9640,9640,0
|
|
20240415,183500,920800230,9640,9640,9640,9640,0
|
|
20240415,183400,920800230,9640,9640,9640,9640,0
|
|
20240415,183300,920800230,9640,9640,9640,9640,0
|
|
20240415,183200,920800230,9640,9640,9640,9640,0
|
|
20240415,183100,920800230,9640,9640,9640,9640,0
|
|
20240415,183000,920800230,9640,9640,9640,9640,0
|
|
20240415,182900,920800230,9640,9640,9640,9640,0
|
|
20240415,182800,920800230,9640,9640,9640,9640,0
|
|
20240415,182700,920800230,9640,9640,9640,9640,0
|
|
20240415,182600,920800230,9640,9640,9640,9640,0
|
|
20240415,182500,920800230,9640,9640,9640,9640,0
|
|
20240415,182400,920800230,9640,9640,9640,9640,0
|
|
20240415,182300,920800230,9640,9640,9640,9640,0
|
|
20240415,182200,920800230,9640,9640,9640,9640,0
|
|
20240415,182100,920800230,9640,9640,9640,9640,0
|
|
20240415,182000,920800230,9640,9640,9640,9640,0
|
|
20240415,181900,920800230,9640,9640,9640,9640,0
|
|
20240415,181800,920800230,9640,9640,9640,9640,545
|
|
20240415,181700,920800230,9640,9640,9640,9640,0
|
|
20240415,181600,920800230,9640,9640,9640,9640,0
|
|
20240415,181500,920800230,9640,9640,9640,9640,0
|
|
20240415,181400,920800230,9640,9640,9640,9640,0
|
|
20240415,181300,920800230,9640,9640,9640,9640,0
|
|
20240415,181200,920800230,9640,9640,9640,9640,0
|
|
20240415,181100,920800230,9640,9640,9640,9640,0
|
|
20240415,181000,920800230,9640,9640,9640,9640,0
|
|
20240415,180900,920800230,9640,9640,9640,9640,0
|
|
20240415,180800,920800230,9640,9640,9640,9640,0
|
|
20240415,180700,920800230,9640,9640,9640,9640,0
|
|
20240415,180600,920800230,9640,9640,9640,9640,0
|
|
20240415,180500,920800230,9640,9640,9640,9640,0
|
|
20240415,180400,920800230,9640,9640,9640,9640,0
|
|
20240415,180300,920800230,9640,9640,9640,9640,0
|
|
20240415,180200,920800230,9640,9640,9640,9640,0
|
|
20240415,180100,920800230,9640,9640,9640,9640,0
|
|
20240415,180000,920800230,9640,9640,9640,9640,0
|
|
20240415,175900,920800230,9640,9640,9640,9640,0
|
|
20240415,175800,920800230,9640,9640,9640,9640,0
|
|
20240415,175700,920800230,9640,9640,9640,9640,0
|
|
20240415,175600,920800230,9640,9640,9640,9640,0
|
|
20240415,175500,920800230,9640,9640,9640,9640,0
|
|
20240415,175400,920800230,9640,9640,9640,9640,0
|
|
20240415,175300,920800230,9640,9640,9640,9640,0
|
|
20240415,175200,920800230,9640,9640,9640,9640,0
|
|
20240415,175100,920800230,9640,9640,9640,9640,0
|
|
20240415,175000,920800230,9640,9640,9640,9640,0
|
|
20240415,174900,920800230,9640,9640,9640,9640,0
|
|
20240415,174800,920800230,9640,9640,9640,9640,545
|
|
20240415,174700,920800230,9640,9640,9640,9640,0
|
|
20240415,174600,920800230,9640,9640,9640,9640,0
|
|
20240415,174500,920800230,9640,9640,9640,9640,0
|
|
20240415,174400,920800230,9640,9640,9640,9640,0
|
|
20240415,174300,920800230,9640,9640,9640,9640,0
|
|
20240415,174200,920800230,9640,9640,9640,9640,0
|
|
20240415,174100,920800230,9640,9640,9640,9640,0
|
|
20240415,174000,920800230,9640,9640,9640,9640,0
|
|
20240415,173900,920800230,9640,9640,9640,9640,0
|
|
20240415,173800,920800230,9640,9640,9640,9640,0
|
|
20240415,173700,920800230,9640,9640,9640,9640,0
|
|
20240415,173600,920800230,9640,9640,9640,9640,0
|
|
20240415,173500,920800230,9640,9640,9640,9640,0
|
|
20240415,173400,920800230,9640,9640,9640,9640,0
|
|
20240415,173300,920800230,9640,9640,9640,9640,0
|
|
20240415,173200,920800230,9640,9640,9640,9640,0
|
|
20240415,173100,920800230,9640,9640,9640,9640,0
|
|
20240415,173000,920800230,9640,9640,9640,9640,0
|
|
20240415,172900,920800230,9640,9640,9640,9640,0
|
|
20240415,172800,920800230,9640,9640,9640,9640,0
|
|
20240415,172700,920800230,9640,9640,9640,9640,0
|
|
20240415,172600,920800230,9640,9640,9640,9640,0
|
|
20240415,172500,920800230,9640,9640,9640,9640,0
|
|
20240415,172400,920800230,9640,9640,9640,9640,0
|
|
20240415,172300,920800230,9640,9640,9640,9640,0
|
|
20240415,172200,920800230,9640,9640,9640,9640,0
|
|
20240415,172100,920800230,9640,9640,9640,9640,0
|
|
20240415,172000,920800230,9640,9640,9640,9640,0
|
|
20240415,171900,920800230,9640,9640,9640,9640,0
|
|
20240415,171800,920800230,9640,9640,9640,9640,545
|
|
20240415,171700,920800230,9640,9640,9640,9640,0
|
|
20240415,171600,920800230,9640,9640,9640,9640,0
|
|
20240415,171500,920800230,9640,9640,9640,9640,0
|
|
20240415,171400,920800230,9640,9640,9640,9640,0
|
|
20240415,171300,920800230,9640,9640,9640,9640,0
|
|
20240415,171200,920800230,9640,9640,9640,9640,0
|
|
20240415,171100,920800230,9640,9640,9640,9640,0
|
|
20240415,171000,920800230,9640,9640,9640,9640,0
|
|
20240415,170900,920800230,9640,9640,9640,9640,0
|
|
20240415,170800,920800230,9640,9640,9640,9640,0
|
|
20240415,170700,920800230,9640,9640,9640,9640,0
|
|
20240415,170600,920800230,9640,9640,9640,9640,0
|
|
20240415,170500,920800230,9640,9640,9640,9640,0
|
|
20240415,170400,920800230,9640,9640,9640,9640,0
|
|
20240415,170300,920800230,9640,9640,9640,9640,0
|
|
20240415,170200,920800230,9640,9640,9640,9640,0
|
|
20240415,170100,920800230,9640,9640,9640,9640,0
|
|
20240415,170000,920800230,9640,9640,9640,9640,0
|
|
20240415,165900,920800230,9640,9640,9640,9640,0
|
|
20240415,165800,920800230,9640,9640,9640,9640,0
|
|
20240415,165700,920800230,9640,9640,9640,9640,0
|
|
20240415,165600,920800230,9640,9640,9640,9640,0
|
|
20240415,165500,920800230,9640,9640,9640,9640,0
|
|
20240415,165400,920800230,9640,9640,9640,9640,0
|
|
20240415,165300,920800230,9640,9640,9640,9640,0
|
|
20240415,165200,920800230,9640,9640,9640,9640,0
|
|
20240415,165100,920800230,9640,9640,9640,9640,0
|
|
20240415,165000,920800230,9640,9640,9640,9640,0
|
|
20240415,164900,920800230,9640,9640,9640,9640,0
|
|
20240415,164800,920800230,9640,9640,9640,9640,545
|
|
20240415,164700,920800230,9640,9640,9640,9640,0
|
|
20240415,164600,920800230,9640,9640,9640,9640,0
|
|
20240415,164500,920800230,9640,9640,9640,9640,0
|
|
20240415,164400,920800230,9640,9640,9640,9640,0
|
|
20240415,164300,920800230,9640,9640,9640,9640,0
|
|
20240415,164200,920800230,9640,9640,9640,9640,0
|
|
20240415,164100,920800230,9640,9640,9640,9640,0
|
|
20240415,164000,920800230,9640,9640,9640,9640,0
|
|
20240415,163900,920800230,9640,9640,9640,9640,0
|
|
20240415,163800,920800230,9640,9640,9640,9640,0
|
|
20240415,163700,920800230,9640,9640,9640,9640,0
|
|
20240415,163600,920800230,9640,9640,9640,9640,0
|
|
20240415,163500,920800230,9640,9640,9640,9640,0
|
|
20240415,163400,920800230,9640,9640,9640,9640,0
|
|
20240415,163300,920800230,9640,9640,9640,9640,0
|
|
20240415,163200,920800230,9640,9640,9640,9640,0
|
|
20240415,163100,920800230,9640,9640,9640,9640,0
|
|
20240415,163000,920800230,9640,9640,9640,9640,0
|
|
20240415,162900,920800230,9640,9640,9640,9640,0
|
|
20240415,162800,920800230,9640,9640,9640,9640,0
|
|
20240415,162700,920800230,9640,9640,9640,9640,0
|
|
20240415,162600,920800230,9640,9640,9640,9640,0
|
|
20240415,162500,920800230,9640,9640,9640,9640,0
|
|
20240415,162400,920800230,9640,9640,9640,9640,0
|
|
20240415,162300,920800230,9640,9640,9640,9640,0
|
|
20240415,162200,920800230,9640,9640,9640,9640,0
|
|
20240415,162100,920800230,9640,9640,9640,9640,0
|
|
20240415,162000,920800230,9640,9640,9640,9640,0
|
|
20240415,161900,920800230,9640,9640,9640,9640,0
|
|
20240415,161800,920800230,9640,9640,9640,9640,545
|
|
20240415,161700,920800230,9640,9640,9640,9640,0
|
|
20240415,161600,920800230,9640,9640,9640,9640,0
|
|
20240415,161500,920800230,9640,9640,9640,9640,0
|
|
20240415,161400,920800230,9640,9640,9640,9640,0
|
|
20240415,161300,920800230,9640,9640,9640,9640,0
|
|
20240415,161200,920800230,9640,9640,9640,9640,0
|
|
20240415,161100,920800230,9640,9640,9640,9640,0
|
|
20240415,161000,920800230,9640,9640,9640,9640,0
|
|
20240415,160900,920800230,9640,9640,9640,9640,0
|
|
20240415,160800,920800230,9640,9640,9640,9640,0
|
|
20240415,160700,920800230,9640,9640,9640,9640,0
|
|
20240415,160600,920800230,9640,9640,9640,9640,0
|
|
20240415,160500,920800230,9640,9640,9640,9640,0
|
|
20240415,160400,920800230,9640,9640,9640,9640,0
|
|
20240415,160300,920800230,9640,9640,9640,9640,0
|
|
20240415,160200,920800230,9640,9640,9640,9640,0
|
|
20240415,160100,920800230,9640,9640,9640,9640,0
|
|
20240415,160000,920800230,9640,9640,9640,9640,0
|
|
20240415,155900,920800230,9640,9640,9640,9640,0
|
|
20240415,155800,920800230,9640,9640,9640,9640,0
|
|
20240415,155700,920800230,9640,9640,9640,9640,0
|
|
20240415,155600,920800230,9640,9640,9640,9640,0
|
|
20240415,155500,920800230,9640,9640,9640,9640,0
|
|
20240415,155400,920800230,9640,9640,9640,9640,0
|
|
20240415,155300,920800230,9640,9640,9640,9640,0
|
|
20240415,155200,920800230,9640,9640,9640,9640,0
|
|
20240415,155100,920800230,9640,9640,9640,9640,0
|
|
20240415,155000,920800230,9640,9640,9640,9640,0
|
|
20240415,154900,920800230,9640,9640,9640,9640,0
|
|
20240415,154800,920800230,9640,9640,9640,9640,545
|
|
20240415,154700,920800230,9640,9640,9640,9640,0
|
|
20240415,154600,920800230,9640,9640,9640,9640,0
|
|
20240415,154500,920800230,9640,9640,9640,9640,0
|
|
20240415,154400,920800230,9640,9640,9640,9640,0
|
|
20240415,154300,920800230,9640,9640,9640,9640,0
|
|
20240415,154200,920800230,9640,9640,9640,9640,0
|
|
20240415,154100,920800230,9640,9640,9640,9640,0
|
|
20240415,154000,920800230,9640,9640,9640,9640,0
|
|
20240415,153900,920800230,9640,9640,9640,9640,0
|
|
20240415,153800,920800230,9640,9640,9640,9640,0
|
|
20240415,153700,920800230,9640,9640,9640,9640,0
|
|
20240415,153600,920800230,9640,9640,9640,9640,0
|
|
20240415,153500,920800230,9640,9640,9640,9640,0
|
|
20240415,153400,920800230,9640,9640,9640,9640,0
|
|
20240415,153300,920800230,9640,9640,9640,9640,0
|
|
20240415,153200,920800230,9640,9640,9640,9640,0
|
|
20240415,153100,920800230,9640,9640,9640,9640,0
|
|
20240415,153000,920800230,9640,9640,9640,9640,545
|
|
20240415,152900,915546430,9580,9580,9580,9580,0
|
|
20240415,152800,915546430,9580,9580,9580,9580,0
|
|
20240415,152700,915546430,9580,9580,9580,9580,0
|
|
20240415,152600,915546430,9580,9580,9580,9580,0
|
|
20240415,152500,915546430,9580,9580,9580,9580,0
|
|
20240415,152400,915546430,9580,9580,9580,9580,0
|
|
20240415,152300,915546430,9580,9580,9580,9580,0
|
|
20240415,152200,915546430,9580,9580,9580,9580,0
|
|
20240415,152100,915546430,9580,9580,9580,9580,0
|
|
20240415,152000,915546430,9580,9580,9580,9580,0
|
|
20240415,151900,915546430,9580,9610,9610,9570,379
|
|
20240415,151800,911916950,9670,9640,9670,9640,250
|
|
20240415,151700,909504850,9650,9580,9650,9580,522
|
|
20240415,151600,904503790,9580,9610,9610,9580,326
|
|
20240415,151500,901380680,9600,9600,9600,9600,41
|
|
20240415,151400,900987080,9570,9570,9570,9570,1831
|
|
20240415,151300,883464410,9570,9590,9590,9570,286
|
|
20240415,151200,880727300,9580,9580,9580,9570,1100
|
|
20240415,151100,870199240,9620,9570,9620,9570,638
|
|
20240415,151000,864093530,9570,9600,9600,9570,5921
|
|
20240415,150900,807369330,9600,9600,9600,9600,0
|
|
20240415,150800,807369330,9600,9600,9600,9600,0
|
|
20240415,150700,807369330,9600,9610,9610,9600,26
|
|
20240415,150600,807119720,9600,9600,9600,9600,1
|
|
20240415,150500,807110120,9600,9600,9610,9600,1041
|
|
20240415,150400,797116510,9600,9620,9620,9600,367
|
|
20240415,150300,793593270,9610,9610,9610,9610,85
|
|
20240415,150200,792776420,9610,9610,9610,9610,0
|
|
20240415,150100,792776420,9610,9610,9610,9610,1
|
|
20240415,150000,792766810,9600,9600,9600,9600,200
|
|
20240415,145900,790846810,9610,9610,9610,9610,1
|
|
20240415,145800,790837200,9630,9630,9630,9630,0
|
|
20240415,145700,790837200,9630,9630,9630,9630,20
|
|
20240415,145600,790644600,9630,9630,9630,9630,0
|
|
20240415,145500,790644600,9630,9630,9630,9630,0
|
|
20240415,145400,790644600,9630,9630,9630,9630,0
|
|
20240415,145300,790644600,9630,9630,9630,9630,1
|
|
20240415,145200,790634970,9600,9600,9600,9600,0
|
|
20240415,145100,790634970,9600,9600,9600,9600,0
|
|
20240415,145000,790634970,9600,9600,9600,9600,0
|
|
20240415,144900,790634970,9600,9600,9600,9600,0
|
|
20240415,144800,790634970,9600,9600,9600,9600,0
|
|
20240415,144700,790634970,9600,9600,9600,9600,0
|
|
20240415,144600,790634970,9600,9600,9600,9600,0
|
|
20240415,144500,790634970,9600,9600,9600,9600,335
|
|
20240415,144400,787418970,9600,9600,9600,9600,5
|
|
20240415,144300,787370970,9600,9600,9600,9600,429
|
|
20240415,144200,783252570,9600,9600,9600,9600,0
|
|
20240415,144100,783252570,9600,9600,9600,9600,0
|
|
20240415,144000,783252570,9600,9600,9600,9600,719
|
|
20240415,143900,776350170,9640,9640,9640,9640,0
|
|
20240415,143800,776350170,9640,9600,9640,9600,602
|
|
20240415,143700,770570930,9600,9600,9600,9600,34
|
|
20240415,143600,770244530,9600,9610,9610,9600,758
|
|
20240415,143500,762967720,9600,9600,9600,9600,161
|
|
20240415,143400,761422120,9600,9610,9610,9600,753
|
|
20240415,143300,754193180,9610,9620,9620,9600,637
|
|
20240415,143200,748071690,9630,9630,9630,9630,0
|
|
20240415,143100,748071690,9630,9630,9630,9630,10
|
|
20240415,143000,747975390,9630,9630,9630,9630,50
|
|
20240415,142900,747493890,9630,9630,9630,9630,0
|
|
20240415,142800,747493890,9630,9630,9630,9620,197
|
|
20240415,142700,745598500,9630,9630,9630,9630,0
|
|
20240415,142600,745598500,9630,9630,9630,9630,0
|
|
20240415,142500,745598500,9630,9630,9630,9630,18
|
|
20240415,142400,745425160,9620,9620,9620,9620,0
|
|
20240415,142300,745425160,9620,9620,9620,9620,0
|
|
20240415,142200,745425160,9620,9620,9620,9620,0
|
|
20240415,142100,745425160,9620,9620,9620,9620,0
|
|
20240415,142000,745425160,9620,9620,9620,9620,0
|
|
20240415,141900,745425160,9620,9620,9620,9620,0
|
|
20240415,141800,745425160,9620,9620,9620,9620,10
|
|
20240415,141700,745328960,9640,9640,9640,9640,0
|
|
20240415,141600,745328960,9640,9640,9640,9640,3
|
|
20240415,141500,745300040,9640,9640,9640,9640,0
|
|
20240415,141400,745300040,9640,9640,9640,9640,0
|
|
20240415,141300,745300040,9640,9640,9640,9640,0
|
|
20240415,141200,745300040,9640,9640,9640,9640,0
|
|
20240415,141100,745300040,9640,9640,9640,9640,10
|
|
20240415,141000,745203640,9600,9600,9600,9600,0
|
|
20240415,140900,745203640,9600,9600,9600,9600,0
|
|
20240415,140800,745203640,9600,9600,9600,9600,0
|
|
20240415,140700,745203640,9600,9600,9600,9600,0
|
|
20240415,140600,745203640,9600,9600,9600,9600,1196
|
|
20240415,140500,733722040,9600,9600,9600,9600,0
|
|
20240415,140400,733722040,9600,9600,9600,9600,2
|
|
20240415,140300,733702840,9600,9600,9600,9600,1
|
|
20240415,140200,733693240,9600,9610,9610,9600,1219
|
|
20240415,140100,721990810,9600,9600,9600,9600,449
|
|
20240415,140000,717680410,9600,9600,9600,9600,315
|
|
20240415,135900,714656410,9590,9600,9600,9590,10
|
|
20240415,135800,714560440,9600,9600,9600,9600,925
|
|
20240415,135700,705680440,9600,9630,9630,9600,791
|
|
20240415,135600,698086020,9620,9620,9620,9620,11
|
|
20240415,135500,697980200,9620,9620,9620,9620,2
|
|
20240415,135400,697960960,9600,9640,9640,9600,2419
|
|
20240415,135300,674735730,9620,9620,9620,9620,0
|
|
20240415,135200,674735730,9620,9620,9620,9620,0
|
|
20240415,135100,674735730,9620,9620,9620,9620,0
|
|
20240415,135000,674735730,9620,9660,9660,9620,747
|
|
20240415,134900,667537560,9660,9660,9660,9660,30
|
|
20240415,134800,667247760,9660,9670,9670,9660,50
|
|
20240415,134700,666764750,9680,9680,9680,9680,0
|
|
20240415,134600,666764750,9680,9680,9680,9680,0
|
|
20240415,134500,666764750,9680,9680,9680,9680,0
|
|
20240415,134400,666764750,9680,9680,9680,9680,0
|
|
20240415,134300,666764750,9680,9680,9690,9680,23
|
|
20240415,134200,666541900,9690,9680,9690,9680,70
|
|
20240415,134100,665863610,9690,9690,9690,9690,0
|
|
20240415,134000,665863610,9690,9690,9690,9690,0
|
|
20240415,133900,665863610,9690,9690,9690,9690,1
|
|
20240415,133800,665853920,9650,9660,9660,9650,99
|
|
20240415,133700,664898560,9700,9700,9700,9700,0
|
|
20240415,133600,664898560,9700,9700,9700,9700,0
|
|
20240415,133500,664898560,9700,9670,9700,9670,42
|
|
20240415,133400,664492390,9660,9660,9660,9660,5
|
|
20240415,133300,664444090,9650,9650,9650,9650,0
|
|
20240415,133200,664444090,9650,9650,9650,9650,0
|
|
20240415,133100,664444090,9650,9650,9670,9650,6
|
|
20240415,133000,664386170,9650,9630,9650,9630,7
|
|
20240415,132900,664318720,9650,9640,9650,9640,105
|
|
20240415,132800,663306470,9630,9630,9630,9630,12
|
|
20240415,132700,663190910,9630,9630,9630,9630,0
|
|
20240415,132600,663190910,9630,9630,9630,9630,0
|
|
20240415,132500,663190910,9630,9630,9630,9630,0
|
|
20240415,132400,663190910,9630,9630,9630,9630,31
|
|
20240415,132300,662892380,9640,9640,9640,9640,0
|
|
20240415,132200,662892380,9640,9640,9640,9640,28
|
|
20240415,132100,662622460,9650,9650,9650,9650,0
|
|
20240415,132000,662622460,9650,9650,9650,9650,0
|
|
20240415,131900,662622460,9650,9650,9650,9650,9
|
|
20240415,131800,662535610,9650,9650,9650,9650,0
|
|
20240415,131700,662535610,9650,9650,9650,9650,0
|
|
20240415,131600,662535610,9650,9650,9650,9650,0
|
|
20240415,131500,662535610,9650,9650,9650,9650,5
|
|
20240415,131400,662487360,9680,9680,9680,9680,0
|
|
20240415,131300,662487360,9680,9680,9680,9680,0
|
|
20240415,131200,662487360,9680,9680,9680,9680,20
|
|
20240415,131100,662293760,9680,9680,9680,9680,143
|
|
20240415,131000,660909520,9700,9660,9700,9660,1181
|
|
20240415,130900,649466270,9640,9650,9650,9640,95
|
|
20240415,130800,648549820,9650,9670,9670,9650,126
|
|
20240415,130700,647333400,9690,9660,9690,9660,372
|
|
20240415,130600,643734420,9660,9650,9730,9650,2364
|
|
20240415,130500,620797360,9630,9630,9630,9630,0
|
|
20240415,130400,620797360,9630,9630,9630,9630,0
|
|
20240415,130300,620797360,9630,9630,9630,9630,469
|
|
20240415,130200,616280890,9630,9630,9630,9630,6
|
|
20240415,130100,616223110,9630,9630,9630,9630,1
|
|
20240415,130000,616213480,9630,9630,9630,9630,5
|
|
20240415,125900,616165330,9630,9630,9630,9630,0
|
|
20240415,125800,616165330,9630,9630,9630,9630,11
|
|
20240415,125700,616059400,9630,9640,9640,9630,2129
|
|
20240415,125600,595546870,9660,9660,9660,9660,0
|
|
20240415,125500,595546870,9660,9660,9660,9660,0
|
|
20240415,125400,595546870,9660,9660,9660,9660,1
|
|
20240415,125300,595537210,9630,9630,9630,9630,0
|
|
20240415,125200,595537210,9630,9630,9630,9630,114
|
|
20240415,125100,594439390,9630,9630,9630,9630,2
|
|
20240415,125000,594420130,9630,9650,9650,9630,384
|
|
20240415,124900,590720710,9650,9650,9650,9650,16
|
|
20240415,124800,590566310,9660,9660,9660,9660,59
|
|
20240415,124700,589996370,9650,9650,9650,9650,0
|
|
20240415,124600,589996370,9650,9650,9650,9650,0
|
|
20240415,124500,589996370,9650,9650,9650,9650,0
|
|
20240415,124400,589996370,9650,9650,9650,9650,2
|
|
20240415,124300,589977070,9660,9660,9660,9660,0
|
|
20240415,124200,589977070,9660,9660,9660,9660,0
|
|
20240415,124100,589977070,9660,9660,9660,9660,1
|
|
20240415,124000,589967410,9660,9660,9660,9660,0
|
|
20240415,123900,589967410,9660,9660,9660,9660,0
|
|
20240415,123800,589967410,9660,9660,9660,9660,2
|
|
20240415,123700,589948090,9660,9660,9660,9660,0
|
|
20240415,123600,589948090,9660,9660,9660,9660,0
|
|
20240415,123500,589948090,9660,9660,9660,9660,9
|
|
20240415,123400,589861150,9660,9660,9660,9660,1
|
|
20240415,123300,589851490,9660,9660,9660,9660,0
|
|
20240415,123200,589851490,9660,9660,9660,9660,0
|
|
20240415,123100,589851490,9660,9660,9660,9660,1
|
|
20240415,123000,589841830,9650,9620,9650,9620,251
|
|
20240415,122900,587421210,9660,9660,9660,9660,0
|
|
20240415,122800,587421210,9660,9660,9660,9660,0
|
|
20240415,122700,587421210,9660,9660,9660,9660,208
|
|
20240415,122600,585411930,9670,9610,9670,9610,963
|
|
20240415,122500,576120660,9610,9610,9610,9610,19
|
|
20240415,122400,575938070,9610,9610,9610,9610,1
|
|
20240415,122300,575928460,9580,9580,9580,9580,0
|
|
20240415,122200,575928460,9580,9600,9600,9580,993
|
|
20240415,122100,566411140,9610,9590,9610,9590,309
|
|
20240415,122000,563447630,9590,9590,9590,9590,46
|
|
20240415,121900,563006490,9590,9610,9610,9590,619
|
|
20240415,121800,557061920,9590,9600,9600,9590,380
|
|
20240415,121700,553415220,9600,9600,9600,9600,402
|
|
20240415,121600,549556020,9600,9600,9600,9600,1012
|
|
20240415,121500,539840820,9600,9600,9600,9590,68
|
|
20240415,121400,539188280,9600,9600,9600,9590,145
|
|
20240415,121300,537797380,9600,9610,9610,9600,2120
|
|
20240415,121200,517442590,9620,9630,9630,9620,870
|
|
20240415,121100,509072970,9620,9620,9620,9620,0
|
|
20240415,121000,509072970,9620,9620,9620,9620,183
|
|
20240415,120900,507312510,9650,9650,9650,9650,0
|
|
20240415,120800,507312510,9650,9650,9650,9650,1
|
|
20240415,120700,507302860,9620,9620,9620,9620,269
|
|
20240415,120600,504715080,9620,9620,9620,9610,214
|
|
20240415,120500,502656680,9620,9650,9650,9620,5771
|
|
20240415,120400,447097190,9640,9670,9670,9640,4534
|
|
20240415,120300,403326770,9670,9670,9670,9670,100
|
|
20240415,120200,402359770,9670,9670,9670,9670,94
|
|
20240415,120100,401450790,9660,9660,9660,9660,1
|
|
20240415,120000,401441130,9670,9670,9670,9670,0
|
|
20240415,115900,401441130,9670,9670,9670,9670,9
|
|
20240415,115800,401354100,9670,9670,9670,9670,9
|
|
20240415,115700,401267070,9670,9670,9670,9670,12
|
|
20240415,115600,401151030,9670,9670,9670,9670,15
|
|
20240415,115500,401005980,9670,9670,9670,9670,14
|
|
20240415,115400,400870600,9670,9670,9670,9670,14
|
|
20240415,115300,400735220,9670,9670,9670,9670,15
|
|
20240415,115200,400590170,9670,9670,9670,9660,23
|
|
20240415,115100,400367860,9670,9670,9670,9670,13
|
|
20240415,115000,400242150,9670,9680,9680,9670,259
|
|
20240415,114900,397737320,9680,9680,9680,9680,0
|
|
20240415,114800,397737320,9680,9680,9680,9680,121
|
|
20240415,114700,396566040,9710,9710,9710,9710,0
|
|
20240415,114600,396566040,9710,9710,9710,9710,0
|
|
20240415,114500,396566040,9710,9710,9710,9710,0
|
|
20240415,114400,396566040,9710,9710,9710,9710,0
|
|
20240415,114300,396566040,9710,9710,9710,9710,0
|
|
20240415,114200,396566040,9710,9710,9710,9710,0
|
|
20240415,114100,396566040,9710,9710,9710,9710,0
|
|
20240415,114000,396566040,9710,9710,9710,9710,1
|
|
20240415,113900,396556330,9670,9670,9670,9670,80
|
|
20240415,113800,395782730,9660,9670,9670,9660,224
|
|
20240415,113700,393616660,9710,9710,9710,9710,0
|
|
20240415,113600,393616660,9710,9710,9710,9710,0
|
|
20240415,113500,393616660,9710,9660,9710,9660,328
|
|
20240415,113400,390447000,9660,9670,9670,9660,217
|
|
20240415,113300,388350530,9660,9660,9660,9660,0
|
|
20240415,113200,388350530,9660,9690,9690,9660,87
|
|
20240415,113100,387509250,9670,9690,9690,9670,345
|
|
20240415,113000,384171570,9710,9710,9710,9710,5
|
|
20240415,112900,384123020,9670,9670,9670,9670,0
|
|
20240415,112800,384123020,9670,9670,9670,9670,0
|
|
20240415,112700,384123020,9670,9670,9670,9670,0
|
|
20240415,112600,384123020,9670,9670,9670,9670,0
|
|
20240415,112500,384123020,9670,9670,9670,9670,0
|
|
20240415,112400,384123020,9670,9700,9700,9670,150
|
|
20240415,112300,382671660,9730,9730,9730,9730,0
|
|
20240415,112200,382671660,9730,9730,9730,9730,0
|
|
20240415,112100,382671660,9730,9730,9730,9730,0
|
|
20240415,112000,382671660,9730,9730,9730,9730,0
|
|
20240415,111900,382671660,9730,9730,9730,9730,0
|
|
20240415,111800,382671660,9730,9730,9730,9730,0
|
|
20240415,111700,382671660,9730,9730,9730,9730,0
|
|
20240415,111600,382671660,9730,9730,9730,9730,0
|
|
20240415,111500,382671660,9730,9730,9730,9730,0
|
|
20240415,111400,382671660,9730,9730,9730,9730,0
|
|
20240415,111300,382671660,9730,9730,9730,9730,0
|
|
20240415,111200,382671660,9730,9730,9730,9730,0
|
|
20240415,111100,382671660,9730,9730,9730,9730,0
|
|
20240415,111000,382671660,9730,9730,9730,9730,0
|
|
20240415,110900,382671660,9730,9730,9730,9730,0
|
|
20240415,110800,382671660,9730,9730,9730,9730,0
|
|
20240415,110700,382671660,9730,9730,9730,9730,50
|
|
20240415,110600,382185160,9730,9730,9730,9730,0
|
|
20240415,110500,382185160,9730,9730,9730,9730,40
|
|
20240415,110400,381795960,9690,9690,9690,9690,569
|
|
20240415,110300,376282350,9690,9690,9690,9680,161
|
|
20240415,110200,374722270,9690,9690,9690,9690,200
|
|
20240415,110100,372784270,9690,9690,9690,9690,0
|
|
20240415,110000,372784270,9690,9670,9690,9670,440
|
|
20240415,105900,368520870,9670,9670,9670,9670,0
|
|
20240415,105800,368520870,9670,9670,9670,9670,0
|
|
20240415,105700,368520870,9670,9670,9670,9670,0
|
|
20240415,105600,368520870,9670,9670,9670,9670,0
|
|
20240415,105500,368520870,9670,9670,9670,9670,15
|
|
20240415,105400,368375820,9670,9670,9670,9670,0
|
|
20240415,105300,368375820,9670,9670,9670,9670,0
|
|
20240415,105200,368375820,9670,9670,9670,9670,0
|
|
20240415,105100,368375820,9670,9670,9670,9670,1
|
|
20240415,105000,368366150,9690,9690,9690,9690,0
|
|
20240415,104900,368366150,9690,9690,9690,9690,2
|
|
20240415,104800,368346770,9670,9670,9670,9670,0
|
|
20240415,104700,368346770,9670,9670,9670,9670,0
|
|
20240415,104600,368346770,9670,9670,9670,9670,0
|
|
20240415,104500,368346770,9670,9670,9670,9670,1610
|
|
20240415,104400,352778070,9660,9660,9660,9660,1030
|
|
20240415,104300,342828270,9660,9660,9660,9660,700
|
|
20240415,104200,336066270,9660,9660,9660,9660,0
|
|
20240415,104100,336066270,9660,9660,9660,9660,1
|
|
20240415,104000,336056610,9650,9650,9650,9650,87
|
|
20240415,103900,335217060,9650,9660,9660,9650,410
|
|
20240415,103800,331257590,9650,9650,9650,9650,104
|
|
20240415,103700,330253990,9660,9660,9660,9660,1
|
|
20240415,103600,330244330,9660,9660,9660,9660,1
|
|
20240415,103500,330234670,9650,9650,9650,9650,0
|
|
20240415,103400,330234670,9650,9650,9650,9650,50
|
|
20240415,103300,329752170,9660,9660,9660,9660,1
|
|
20240415,103200,329742510,9650,9650,9650,9650,0
|
|
20240415,103100,329742510,9650,9650,9650,9640,2335
|
|
20240415,103000,307227980,9660,9660,9660,9660,51
|
|
20240415,102900,306735320,9660,9660,9660,9660,300
|
|
20240415,102800,303837320,9660,9660,9660,9660,26
|
|
20240415,102700,303586160,9650,9660,9660,9650,372
|
|
20240415,102600,299995630,9660,9660,9660,9660,0
|
|
20240415,102500,299995630,9660,9660,9660,9660,0
|
|
20240415,102400,299995630,9660,9660,9660,9660,301
|
|
20240415,102300,297087970,9650,9650,9650,9650,130
|
|
20240415,102200,295833470,9650,9650,9650,9650,370
|
|
20240415,102100,292262970,9650,9650,9650,9650,54
|
|
20240415,102000,291741870,9650,9650,9650,9650,0
|
|
20240415,101900,291741870,9650,9650,9650,9640,135
|
|
20240415,101800,290439380,9650,9650,9650,9650,140
|
|
20240415,101700,289088380,9670,9650,9670,9650,454
|
|
20240415,101600,284704600,9670,9670,9670,9670,0
|
|
20240415,101500,284704600,9670,9670,9670,9670,10
|
|
20240415,101400,284607900,9660,9660,9670,9650,1566
|
|
20240415,101300,269485540,9670,9680,9680,9670,40
|
|
20240415,101200,269098540,9680,9670,9680,9660,2020
|
|
20240415,101100,249579690,9680,9680,9680,9680,50
|
|
20240415,101000,249095690,9670,9670,9670,9670,89
|
|
20240415,100900,248235060,9670,9670,9670,9670,1
|
|
20240415,100800,248225390,9670,9670,9670,9670,4
|
|
20240415,100700,248186710,9670,9680,9680,9670,305
|
|
20240415,100600,245237260,9680,9680,9680,9680,11
|
|
20240415,100500,245130780,9680,9670,9680,9670,43
|
|
20240415,100400,244714960,9680,9670,9680,9670,105
|
|
20240415,100300,243698820,9670,9670,9670,9670,50
|
|
20240415,100200,243215320,9680,9680,9680,9680,1218
|
|
20240415,100100,231425080,9680,9690,9690,9680,223
|
|
20240415,100000,229266430,9690,9690,9690,9690,1589
|
|
20240415,095900,213869020,9700,9700,9700,9700,978
|
|
20240415,095800,204382420,9700,9710,9710,9700,69
|
|
20240415,095700,203713040,9710,9710,9710,9710,80
|
|
20240415,095600,202936240,9710,9710,9710,9710,14
|
|
20240415,095500,202800300,9710,9710,9710,9710,111
|
|
20240415,095400,201722490,9700,9700,9700,9700,0
|
|
20240415,095300,201722490,9700,9710,9710,9700,857
|
|
20240415,095200,193406170,9710,9710,9710,9710,0
|
|
20240415,095100,193406170,9710,9710,9710,9710,0
|
|
20240415,095000,193406170,9710,9710,9710,9710,0
|
|
20240415,094900,193406170,9710,9710,9710,9710,0
|
|
20240415,094800,193406170,9710,9710,9710,9710,52
|
|
20240415,094700,192901250,9710,9710,9710,9710,0
|
|
20240415,094600,192901250,9710,9710,9710,9710,538
|
|
20240415,094500,187677270,9710,9710,9710,9710,0
|
|
20240415,094400,187677270,9710,9710,9710,9710,0
|
|
20240415,094300,187677270,9710,9740,9740,9710,94
|
|
20240415,094200,186763920,9710,9710,9710,9710,106
|
|
20240415,094100,185734660,9720,9720,9720,9720,18
|
|
20240415,094000,185559700,9710,9710,9710,9710,0
|
|
20240415,093900,185559700,9710,9710,9710,9710,0
|
|
20240415,093800,185559700,9710,9710,9710,9710,0
|
|
20240415,093700,185559700,9710,9720,9720,9710,174
|
|
20240415,093600,183870150,9710,9710,9710,9710,0
|
|
20240415,093500,183870150,9710,9710,9710,9710,70
|
|
20240415,093400,183190450,9710,9710,9710,9710,57
|
|
20240415,093300,182636980,9710,9710,9710,9710,1
|
|
20240415,093200,182627270,9710,9700,9710,9700,93
|
|
20240415,093100,181724880,9700,9710,9710,9700,36
|
|
20240415,093000,181375460,9710,9680,9710,9680,1259
|
|
20240415,092900,169178550,9680,9690,9690,9680,303
|
|
20240415,092800,166245190,9680,9680,9690,9680,1121
|
|
20240415,092700,155390990,9690,9690,9690,9690,631
|
|
20240415,092600,149276600,9690,9690,9690,9680,523
|
|
20240415,092500,144209550,9690,9740,9740,9680,7943
|
|
20240415,092400,67133380,9740,9740,9740,9740,94
|
|
20240415,092300,66217820,9740,9740,9740,9740,100
|
|
20240415,092200,65243820,9740,9750,9750,9740,110
|
|
20240415,092100,64172320,9740,9740,9740,9740,180
|
|
20240415,092000,62419120,9750,9750,9750,9750,10
|
|
20240415,091900,62321620,9750,9750,9750,9750,6
|
|
20240415,091800,62263120,9750,9740,9750,9740,160
|
|
20240415,091700,60703710,9740,9760,9760,9740,616
|
|
20240415,091600,54701170,9760,9760,9760,9760,366
|
|
20240415,091500,51129010,9780,9780,9780,9780,0
|
|
20240415,091400,51129010,9780,9780,9780,9780,5
|
|
20240415,091300,51080110,9770,9770,9770,9770,167
|
|
20240415,091200,49448520,9770,9770,9770,9770,13
|
|
20240415,091100,49321510,9770,9770,9770,9770,12
|
|
20240415,091000,49204270,9770,9770,9770,9770,40
|
|
20240415,090900,48813470,9770,9760,9770,9760,57
|
|
20240415,090800,48256800,9750,9780,9780,9750,563
|
|
20240415,090700,42764010,9750,9790,9790,9750,1900
|
|
20240415,090600,24214250,9790,9790,9790,9790,140
|
|
20240415,090500,22843650,9790,9800,9800,9780,534
|
|
20240415,090400,17616860,9800,9820,9820,9800,507
|
|
20240415,090300,12648130,9810,9810,9810,9810,1
|
|
20240415,090200,12638320,9800,9810,9810,9800,823
|
|
20240415,090100,4571460,9810,9810,9810,9810,0
|
|
20240415,090000,4571460,9810,9810,9810,9810,466
|