612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,190900,302148530,11580,11580,11580,11580,658
|
|
20240405,190800,302148530,11580,11580,11580,11580,0
|
|
20240405,190700,302148530,11580,11580,11580,11580,0
|
|
20240405,190600,302148530,11580,11580,11580,11580,0
|
|
20240405,190500,302148530,11580,11580,11580,11580,0
|
|
20240405,190400,302148530,11580,11580,11580,11580,0
|
|
20240405,190300,302148530,11580,11580,11580,11580,0
|
|
20240405,190200,302148530,11580,11580,11580,11580,0
|
|
20240405,190100,302148530,11580,11580,11580,11580,0
|
|
20240405,190000,302148530,11580,11580,11580,11580,0
|
|
20240405,185900,302148530,11580,11580,11580,11580,0
|
|
20240405,185800,302148530,11580,11580,11580,11580,0
|
|
20240405,185700,302148530,11580,11580,11580,11580,0
|
|
20240405,185600,302148530,11580,11580,11580,11580,0
|
|
20240405,185500,302148530,11580,11580,11580,11580,0
|
|
20240405,185400,302148530,11580,11580,11580,11580,0
|
|
20240405,185300,302148530,11580,11580,11580,11580,0
|
|
20240405,185200,302148530,11580,11580,11580,11580,0
|
|
20240405,185100,302148530,11580,11580,11580,11580,0
|
|
20240405,185000,302148530,11580,11580,11580,11580,0
|
|
20240405,184900,302148530,11580,11580,11580,11580,0
|
|
20240405,184800,302148530,11580,11580,11580,11580,0
|
|
20240405,184700,302148530,11580,11580,11580,11580,0
|
|
20240405,184600,302148530,11580,11580,11580,11580,0
|
|
20240405,184500,302148530,11580,11580,11580,11580,0
|
|
20240405,184400,302148530,11580,11580,11580,11580,0
|
|
20240405,184300,302148530,11580,11580,11580,11580,0
|
|
20240405,184200,302148530,11580,11580,11580,11580,0
|
|
20240405,184100,302148530,11580,11580,11580,11580,0
|
|
20240405,184000,302148530,11580,11580,11580,11580,0
|
|
20240405,183900,302148530,11580,11580,11580,11580,658
|
|
20240405,183800,302148530,11580,11580,11580,11580,0
|
|
20240405,183700,302148530,11580,11580,11580,11580,0
|
|
20240405,183600,302148530,11580,11580,11580,11580,0
|
|
20240405,183500,302148530,11580,11580,11580,11580,0
|
|
20240405,183400,302148530,11580,11580,11580,11580,0
|
|
20240405,183300,302148530,11580,11580,11580,11580,0
|
|
20240405,183200,302148530,11580,11580,11580,11580,0
|
|
20240405,183100,302148530,11580,11580,11580,11580,0
|
|
20240405,183000,302148530,11580,11580,11580,11580,0
|
|
20240405,182900,302148530,11580,11580,11580,11580,0
|
|
20240405,182800,302148530,11580,11580,11580,11580,0
|
|
20240405,182700,302148530,11580,11580,11580,11580,0
|
|
20240405,182600,302148530,11580,11580,11580,11580,0
|
|
20240405,182500,302148530,11580,11580,11580,11580,0
|
|
20240405,182400,302148530,11580,11580,11580,11580,0
|
|
20240405,182300,302148530,11580,11580,11580,11580,0
|
|
20240405,182200,302148530,11580,11580,11580,11580,0
|
|
20240405,182100,302148530,11580,11580,11580,11580,0
|
|
20240405,182000,302148530,11580,11580,11580,11580,0
|
|
20240405,181900,302148530,11580,11580,11580,11580,0
|
|
20240405,181800,302148530,11580,11580,11580,11580,0
|
|
20240405,181700,302148530,11580,11580,11580,11580,0
|
|
20240405,181600,302148530,11580,11580,11580,11580,0
|
|
20240405,181500,302148530,11580,11580,11580,11580,0
|
|
20240405,181400,302148530,11580,11580,11580,11580,0
|
|
20240405,181300,302148530,11580,11580,11580,11580,0
|
|
20240405,181200,302148530,11580,11580,11580,11580,0
|
|
20240405,181100,302148530,11580,11580,11580,11580,0
|
|
20240405,181000,302148530,11580,11580,11580,11580,0
|
|
20240405,180900,302148530,11580,11580,11580,11580,658
|
|
20240405,180800,302148530,11580,11580,11580,11580,0
|
|
20240405,180700,302148530,11580,11580,11580,11580,0
|
|
20240405,180600,302148530,11580,11580,11580,11580,0
|
|
20240405,180500,302148530,11580,11580,11580,11580,0
|
|
20240405,180400,302148530,11580,11580,11580,11580,0
|
|
20240405,180300,302148530,11580,11580,11580,11580,0
|
|
20240405,180200,302148530,11580,11580,11580,11580,0
|
|
20240405,180100,302148530,11580,11580,11580,11580,0
|
|
20240405,180000,302148530,11580,11580,11580,11580,0
|
|
20240405,175900,302148530,11580,11580,11580,11580,0
|
|
20240405,175800,302148530,11580,11580,11580,11580,0
|
|
20240405,175700,302148530,11580,11580,11580,11580,0
|
|
20240405,175600,302148530,11580,11580,11580,11580,0
|
|
20240405,175500,302148530,11580,11580,11580,11580,0
|
|
20240405,175400,302148530,11580,11580,11580,11580,0
|
|
20240405,175300,302148530,11580,11580,11580,11580,0
|
|
20240405,175200,302148530,11580,11580,11580,11580,0
|
|
20240405,175100,302148530,11580,11580,11580,11580,0
|
|
20240405,175000,302148530,11580,11580,11580,11580,0
|
|
20240405,174900,302148530,11580,11580,11580,11580,0
|
|
20240405,174800,302148530,11580,11580,11580,11580,0
|
|
20240405,174700,302148530,11580,11580,11580,11580,0
|
|
20240405,174600,302148530,11580,11580,11580,11580,0
|
|
20240405,174500,302148530,11580,11580,11580,11580,0
|
|
20240405,174400,302148530,11580,11580,11580,11580,0
|
|
20240405,174300,302148530,11580,11580,11580,11580,0
|
|
20240405,174200,302148530,11580,11580,11580,11580,0
|
|
20240405,174100,302148530,11580,11580,11580,11580,0
|
|
20240405,174000,302148530,11580,11580,11580,11580,0
|
|
20240405,173900,302148530,11580,11580,11580,11580,658
|
|
20240405,173800,302148530,11580,11580,11580,11580,0
|
|
20240405,173700,302148530,11580,11580,11580,11580,0
|
|
20240405,173600,302148530,11580,11580,11580,11580,0
|
|
20240405,173500,302148530,11580,11580,11580,11580,0
|
|
20240405,173400,302148530,11580,11580,11580,11580,0
|
|
20240405,173300,302148530,11580,11580,11580,11580,0
|
|
20240405,173200,302148530,11580,11580,11580,11580,0
|
|
20240405,173100,302148530,11580,11580,11580,11580,0
|
|
20240405,173000,302148530,11580,11580,11580,11580,0
|
|
20240405,172900,302148530,11580,11580,11580,11580,0
|
|
20240405,172800,302148530,11580,11580,11580,11580,0
|
|
20240405,172700,302148530,11580,11580,11580,11580,0
|
|
20240405,172600,302148530,11580,11580,11580,11580,0
|
|
20240405,172500,302148530,11580,11580,11580,11580,0
|
|
20240405,172400,302148530,11580,11580,11580,11580,0
|
|
20240405,172300,302148530,11580,11580,11580,11580,0
|
|
20240405,172200,302148530,11580,11580,11580,11580,0
|
|
20240405,172100,302148530,11580,11580,11580,11580,0
|
|
20240405,172000,302148530,11580,11580,11580,11580,0
|
|
20240405,171900,302148530,11580,11580,11580,11580,0
|
|
20240405,171800,302148530,11580,11580,11580,11580,0
|
|
20240405,171700,302148530,11580,11580,11580,11580,0
|
|
20240405,171600,302148530,11580,11580,11580,11580,0
|
|
20240405,171500,302148530,11580,11580,11580,11580,0
|
|
20240405,171400,302148530,11580,11580,11580,11580,0
|
|
20240405,171300,302148530,11580,11580,11580,11580,0
|
|
20240405,171200,302148530,11580,11580,11580,11580,0
|
|
20240405,171100,302148530,11580,11580,11580,11580,0
|
|
20240405,171000,302148530,11580,11580,11580,11580,0
|
|
20240405,170900,302148530,11580,11580,11580,11580,658
|
|
20240405,170800,302148530,11580,11580,11580,11580,0
|
|
20240405,170700,302148530,11580,11580,11580,11580,0
|
|
20240405,170600,302148530,11580,11580,11580,11580,0
|
|
20240405,170500,302148530,11580,11580,11580,11580,0
|
|
20240405,170400,302148530,11580,11580,11580,11580,0
|
|
20240405,170300,302148530,11580,11580,11580,11580,0
|
|
20240405,170200,302148530,11580,11580,11580,11580,0
|
|
20240405,170100,302148530,11580,11580,11580,11580,0
|
|
20240405,170000,302148530,11580,11580,11580,11580,0
|
|
20240405,165900,302148530,11580,11580,11580,11580,0
|
|
20240405,165800,302148530,11580,11580,11580,11580,0
|
|
20240405,165700,302148530,11580,11580,11580,11580,0
|
|
20240405,165600,302148530,11580,11580,11580,11580,0
|
|
20240405,165500,302148530,11580,11580,11580,11580,0
|
|
20240405,165400,302148530,11580,11580,11580,11580,0
|
|
20240405,165300,302148530,11580,11580,11580,11580,0
|
|
20240405,165200,302148530,11580,11580,11580,11580,0
|
|
20240405,165100,302148530,11580,11580,11580,11580,0
|
|
20240405,165000,302148530,11580,11580,11580,11580,0
|
|
20240405,164900,302148530,11580,11580,11580,11580,0
|
|
20240405,164800,302148530,11580,11580,11580,11580,0
|
|
20240405,164700,302148530,11580,11580,11580,11580,0
|
|
20240405,164600,302148530,11580,11580,11580,11580,0
|
|
20240405,164500,302148530,11580,11580,11580,11580,0
|
|
20240405,164400,302148530,11580,11580,11580,11580,0
|
|
20240405,164300,302148530,11580,11580,11580,11580,0
|
|
20240405,164200,302148530,11580,11580,11580,11580,0
|
|
20240405,164100,302148530,11580,11580,11580,11580,0
|
|
20240405,164000,302148530,11580,11580,11580,11580,0
|
|
20240405,163900,302148530,11580,11580,11580,11580,658
|
|
20240405,163800,302148530,11580,11580,11580,11580,0
|
|
20240405,163700,302148530,11580,11580,11580,11580,0
|
|
20240405,163600,302148530,11580,11580,11580,11580,0
|
|
20240405,163500,302148530,11580,11580,11580,11580,0
|
|
20240405,163400,302148530,11580,11580,11580,11580,0
|
|
20240405,163300,302148530,11580,11580,11580,11580,0
|
|
20240405,163200,302148530,11580,11580,11580,11580,0
|
|
20240405,163100,302148530,11580,11580,11580,11580,0
|
|
20240405,163000,302148530,11580,11580,11580,11580,0
|
|
20240405,162900,302148530,11580,11580,11580,11580,0
|
|
20240405,162800,302148530,11580,11580,11580,11580,0
|
|
20240405,162700,302148530,11580,11580,11580,11580,0
|
|
20240405,162600,302148530,11580,11580,11580,11580,0
|
|
20240405,162500,302148530,11580,11580,11580,11580,0
|
|
20240405,162400,302148530,11580,11580,11580,11580,0
|
|
20240405,162300,302148530,11580,11580,11580,11580,0
|
|
20240405,162200,302148530,11580,11580,11580,11580,0
|
|
20240405,162100,302148530,11580,11580,11580,11580,0
|
|
20240405,162000,302148530,11580,11580,11580,11580,0
|
|
20240405,161900,302148530,11580,11580,11580,11580,0
|
|
20240405,161800,302148530,11580,11580,11580,11580,0
|
|
20240405,161700,302148530,11580,11580,11580,11580,0
|
|
20240405,161600,302148530,11580,11580,11580,11580,0
|
|
20240405,161500,302148530,11580,11580,11580,11580,0
|
|
20240405,161400,302148530,11580,11580,11580,11580,0
|
|
20240405,161300,302148530,11580,11580,11580,11580,0
|
|
20240405,161200,302148530,11580,11580,11580,11580,0
|
|
20240405,161100,302148530,11580,11580,11580,11580,0
|
|
20240405,161000,302148530,11580,11580,11580,11580,0
|
|
20240405,160900,302148530,11580,11580,11580,11580,658
|
|
20240405,160800,302148530,11580,11580,11580,11580,0
|
|
20240405,160700,302148530,11580,11580,11580,11580,0
|
|
20240405,160600,302148530,11580,11580,11580,11580,0
|
|
20240405,160500,302148530,11580,11580,11580,11580,0
|
|
20240405,160400,302148530,11580,11580,11580,11580,0
|
|
20240405,160300,302148530,11580,11580,11580,11580,0
|
|
20240405,160200,302148530,11580,11580,11580,11580,0
|
|
20240405,160100,302148530,11580,11580,11580,11580,0
|
|
20240405,160000,302148530,11580,11580,11580,11580,0
|
|
20240405,155900,302148530,11580,11580,11580,11580,0
|
|
20240405,155800,302148530,11580,11580,11580,11580,0
|
|
20240405,155700,302148530,11580,11580,11580,11580,0
|
|
20240405,155600,302148530,11580,11580,11580,11580,0
|
|
20240405,155500,302148530,11580,11580,11580,11580,0
|
|
20240405,155400,302148530,11580,11580,11580,11580,0
|
|
20240405,155300,302148530,11580,11580,11580,11580,0
|
|
20240405,155200,302148530,11580,11580,11580,11580,0
|
|
20240405,155100,302148530,11580,11580,11580,11580,0
|
|
20240405,155000,302148530,11580,11580,11580,11580,0
|
|
20240405,154900,302148530,11580,11580,11580,11580,0
|
|
20240405,154800,302148530,11580,11580,11580,11580,0
|
|
20240405,154700,302148530,11580,11580,11580,11580,0
|
|
20240405,154600,302148530,11580,11580,11580,11580,0
|
|
20240405,154500,302148530,11580,11580,11580,11580,0
|
|
20240405,154400,302148530,11580,11580,11580,11580,0
|
|
20240405,154300,302148530,11580,11580,11580,11580,0
|
|
20240405,154200,302148530,11580,11580,11580,11580,0
|
|
20240405,154100,302148530,11580,11580,11580,11580,0
|
|
20240405,154000,302148530,11580,11580,11580,11580,0
|
|
20240405,153900,302148530,11580,11580,11580,11580,658
|
|
20240405,153800,302148530,11580,11580,11580,11580,0
|
|
20240405,153700,302148530,11580,11580,11580,11580,0
|
|
20240405,153600,302148530,11580,11580,11580,11580,0
|
|
20240405,153500,302148530,11580,11580,11580,11580,0
|
|
20240405,153400,302148530,11580,11580,11580,11580,0
|
|
20240405,153300,302148530,11580,11580,11580,11580,0
|
|
20240405,153200,302148530,11580,11580,11580,11580,0
|
|
20240405,153100,302148530,11580,11580,11580,11580,0
|
|
20240405,153000,302148530,11580,11580,11580,11580,658
|
|
20240405,152900,294528890,11580,11580,11580,11580,0
|
|
20240405,152800,294528890,11580,11580,11580,11580,0
|
|
20240405,152700,294528890,11580,11580,11580,11580,0
|
|
20240405,152600,294528890,11580,11580,11580,11580,0
|
|
20240405,152500,294528890,11580,11580,11580,11580,0
|
|
20240405,152400,294528890,11580,11580,11580,11580,0
|
|
20240405,152300,294528890,11580,11580,11580,11580,0
|
|
20240405,152200,294528890,11580,11580,11580,11580,0
|
|
20240405,152100,294528890,11580,11580,11580,11580,0
|
|
20240405,152000,294528890,11580,11580,11580,11580,0
|
|
20240405,151900,294528890,11580,11580,11580,11580,30
|
|
20240405,151800,294181490,11570,11570,11570,11570,29
|
|
20240405,151700,293845960,11570,11570,11570,11570,0
|
|
20240405,151600,293845960,11570,11580,11580,11570,11
|
|
20240405,151500,293718640,11580,11580,11580,11580,0
|
|
20240405,151400,293718640,11580,11580,11580,11580,1
|
|
20240405,151300,293707060,11580,11580,11580,11580,0
|
|
20240405,151200,293707060,11580,11580,11580,11580,0
|
|
20240405,151100,293707060,11580,11560,11580,11560,25
|
|
20240405,151000,293417960,11580,11560,11580,11560,9
|
|
20240405,150900,293313760,11580,11580,11580,11580,0
|
|
20240405,150800,293313760,11580,11580,11580,11580,0
|
|
20240405,150700,293313760,11580,11580,11580,11580,0
|
|
20240405,150600,293313760,11580,11580,11580,11580,4
|
|
20240405,150500,293267440,11580,11570,11580,11570,49
|
|
20240405,150400,292700490,11570,11570,11570,11570,0
|
|
20240405,150300,292700490,11570,11570,11570,11570,30
|
|
20240405,150200,292353390,11580,11580,11580,11580,5
|
|
20240405,150100,292295490,11570,11570,11570,11570,0
|
|
20240405,150000,292295490,11570,11570,11570,11570,2
|
|
20240405,145900,292272350,11570,11570,11570,11570,0
|
|
20240405,145800,292272350,11570,11570,11570,11570,60
|
|
20240405,145700,291578150,11560,11560,11560,11560,0
|
|
20240405,145600,291578150,11560,11570,11570,11560,98
|
|
20240405,145500,290445080,11570,11570,11570,11570,0
|
|
20240405,145400,290445080,11570,11570,11570,11570,2
|
|
20240405,145300,290421940,11570,11570,11570,11570,0
|
|
20240405,145200,290421940,11570,11570,11570,11570,0
|
|
20240405,145100,290421940,11570,11570,11570,11570,2
|
|
20240405,145000,290398800,11560,11560,11560,11560,0
|
|
20240405,144900,290398800,11560,11560,11560,11560,0
|
|
20240405,144800,290398800,11560,11560,11560,11560,2
|
|
20240405,144700,290375680,11560,11560,11560,11560,0
|
|
20240405,144600,290375680,11560,11560,11560,11560,0
|
|
20240405,144500,290375680,11560,11560,11560,11560,0
|
|
20240405,144400,290375680,11560,11560,11560,11560,0
|
|
20240405,144300,290375680,11560,11560,11560,11560,2
|
|
20240405,144200,290352560,11570,11570,11570,11570,60
|
|
20240405,144100,289658360,11570,11570,11570,11570,0
|
|
20240405,144000,289658360,11570,11570,11570,11570,0
|
|
20240405,143900,289658360,11570,11570,11570,11570,0
|
|
20240405,143800,289658360,11570,11570,11570,11570,30
|
|
20240405,143700,289311260,11560,11560,11560,11560,2
|
|
20240405,143600,289288140,11560,11560,11560,11560,0
|
|
20240405,143500,289288140,11560,11560,11560,11560,0
|
|
20240405,143400,289288140,11560,11560,11560,11560,0
|
|
20240405,143300,289288140,11560,11560,11560,11560,0
|
|
20240405,143200,289288140,11560,11560,11560,11560,2
|
|
20240405,143100,289265020,11570,11570,11570,11570,0
|
|
20240405,143000,289265020,11570,11570,11570,11570,3
|
|
20240405,142900,289230310,11570,11570,11570,11570,0
|
|
20240405,142800,289230310,11570,11570,11570,11570,9
|
|
20240405,142700,289126180,11560,11560,11560,11560,175
|
|
20240405,142600,287103180,11560,11560,11560,11550,334
|
|
20240405,142500,283242160,11560,11560,11560,11560,1
|
|
20240405,142400,283230600,11560,11560,11560,11560,86
|
|
20240405,142300,282236440,11550,11550,11550,11550,0
|
|
20240405,142200,282236440,11550,11550,11550,11550,51
|
|
20240405,142100,281647390,11560,11560,11560,11560,8
|
|
20240405,142000,281554910,11560,11560,11560,11560,2
|
|
20240405,141900,281531790,11560,11560,11560,11560,6
|
|
20240405,141800,281462430,11560,11560,11560,11560,616
|
|
20240405,141700,274341470,11560,11560,11560,11560,0
|
|
20240405,141600,274341470,11560,11560,11560,11560,0
|
|
20240405,141500,274341470,11560,11560,11560,11560,2
|
|
20240405,141400,274318350,11570,11570,11570,11570,1
|
|
20240405,141300,274306780,11570,11570,11570,11570,119
|
|
20240405,141200,272929950,11570,11570,11570,11570,0
|
|
20240405,141100,272929950,11570,11570,11570,11570,48
|
|
20240405,141000,272374590,11570,11570,11570,11570,0
|
|
20240405,140900,272374590,11570,11570,11570,11570,10
|
|
20240405,140800,272258890,11570,11570,11570,11570,0
|
|
20240405,140700,272258890,11570,11570,11570,11570,119
|
|
20240405,140600,270882060,11570,11570,11570,11570,0
|
|
20240405,140500,270882060,11570,11570,11570,11570,0
|
|
20240405,140400,270882060,11570,11570,11570,11570,2
|
|
20240405,140300,270858920,11570,11570,11570,11570,216
|
|
20240405,140200,268359800,11560,11560,11560,11560,0
|
|
20240405,140100,268359800,11560,11560,11560,11560,0
|
|
20240405,140000,268359800,11560,11580,11580,11560,2000
|
|
20240405,135900,245228080,11580,11580,11580,11580,0
|
|
20240405,135800,245228080,11580,11580,11580,11580,2
|
|
20240405,135700,245204920,11580,11580,11580,11580,0
|
|
20240405,135600,245204920,11580,11580,11580,11580,0
|
|
20240405,135500,245204920,11580,11580,11580,11580,0
|
|
20240405,135400,245204920,11580,11580,11580,11580,0
|
|
20240405,135300,245204920,11580,11580,11580,11580,2
|
|
20240405,135200,245181760,11600,11600,11600,11600,0
|
|
20240405,135100,245181760,11600,11600,11600,11600,10
|
|
20240405,135000,245065760,11580,11580,11580,11580,0
|
|
20240405,134900,245065760,11580,11580,11580,11580,0
|
|
20240405,134800,245065760,11580,11580,11580,11580,186
|
|
20240405,134700,242911880,11580,11580,11580,11580,2
|
|
20240405,134600,242888720,11580,11580,11580,11580,0
|
|
20240405,134500,242888720,11580,11580,11580,11580,0
|
|
20240405,134400,242888720,11580,11580,11580,11580,0
|
|
20240405,134300,242888720,11580,11580,11580,11580,0
|
|
20240405,134200,242888720,11580,11580,11580,11580,0
|
|
20240405,134100,242888720,11580,11580,11580,11580,2
|
|
20240405,134000,242865560,11580,11600,11600,11580,4
|
|
20240405,133900,242819220,11590,11590,11590,11590,0
|
|
20240405,133800,242819220,11590,11590,11590,11590,1
|
|
20240405,133700,242807630,11610,11610,11610,11610,0
|
|
20240405,133600,242807630,11610,11590,11610,11590,180
|
|
20240405,133500,240721390,11600,11600,11600,11600,2
|
|
20240405,133400,240698190,11600,11600,11600,11600,2
|
|
20240405,133300,240674990,11600,11600,11600,11600,0
|
|
20240405,133200,240674990,11600,11600,11600,11600,1
|
|
20240405,133100,240663390,11600,11600,11600,11600,20
|
|
20240405,133000,240431390,11590,11590,11590,11590,2
|
|
20240405,132900,240408210,11610,11610,11610,11610,0
|
|
20240405,132800,240408210,11610,11610,11610,11610,0
|
|
20240405,132700,240408210,11610,11610,11610,11610,100
|
|
20240405,132600,239247210,11610,11610,11610,11610,100
|
|
20240405,132500,238086210,11600,11600,11600,11600,101
|
|
20240405,132400,236914610,11610,11610,11610,11610,0
|
|
20240405,132300,236914610,11610,11610,11610,11610,0
|
|
20240405,132200,236914610,11610,11610,11610,11600,282
|
|
20240405,132100,233642400,11600,11600,11600,11600,30
|
|
20240405,132000,233294400,11600,11600,11600,11600,8
|
|
20240405,131900,233201600,11600,11600,11600,11600,2
|
|
20240405,131800,233178400,11610,11610,11610,11610,0
|
|
20240405,131700,233178400,11610,11610,11610,11610,1
|
|
20240405,131600,233166790,11610,11610,11610,11610,0
|
|
20240405,131500,233166790,11610,11610,11610,11610,0
|
|
20240405,131400,233166790,11610,11600,11610,11600,32
|
|
20240405,131300,232795290,11610,11610,11610,11610,0
|
|
20240405,131200,232795290,11610,11610,11610,11610,0
|
|
20240405,131100,232795290,11610,11610,11610,11610,126
|
|
20240405,131000,231332430,11620,11620,11620,11620,1
|
|
20240405,130900,231320810,11620,11620,11620,11620,0
|
|
20240405,130800,231320810,11620,11610,11620,11610,3
|
|
20240405,130700,231285970,11610,11610,11610,11610,0
|
|
20240405,130600,231285970,11610,11610,11610,11610,0
|
|
20240405,130500,231285970,11610,11610,11610,11610,0
|
|
20240405,130400,231285970,11610,11610,11610,11610,73
|
|
20240405,130300,230438440,11610,11610,11610,11610,0
|
|
20240405,130200,230438440,11610,11610,11610,11610,2
|
|
20240405,130100,230415220,11620,11620,11620,11620,0
|
|
20240405,130000,230415220,11620,11620,11620,11620,0
|
|
20240405,125900,230415220,11620,11620,11620,11620,249
|
|
20240405,125800,227521840,11620,11620,11620,11620,81
|
|
20240405,125700,226580620,11620,11620,11620,11620,80
|
|
20240405,125600,225651020,11620,11620,11620,11620,0
|
|
20240405,125500,225651020,11620,11620,11620,11620,77
|
|
20240405,125400,224756280,11620,11620,11620,11620,61
|
|
20240405,125300,224047460,11630,11630,11630,11630,2
|
|
20240405,125200,224024200,11620,11620,11620,11620,0
|
|
20240405,125100,224024200,11620,11620,11620,11620,2
|
|
20240405,125000,224000960,11630,11630,11630,11630,1
|
|
20240405,124900,223989330,11630,11630,11630,11630,0
|
|
20240405,124800,223989330,11630,11630,11630,11630,0
|
|
20240405,124700,223989330,11630,11630,11630,11630,0
|
|
20240405,124600,223989330,11630,11620,11630,11620,3
|
|
20240405,124500,223954460,11640,11640,11640,11640,0
|
|
20240405,124400,223954460,11640,11640,11670,11630,249
|
|
20240405,124300,221058460,11630,11640,11640,11630,193
|
|
20240405,124200,218813510,11640,11640,11640,11640,24
|
|
20240405,124100,218534150,11660,11650,11660,11640,138
|
|
20240405,124000,216925700,11660,11650,11660,11640,710
|
|
20240405,123900,208654210,11670,11670,11670,11670,30
|
|
20240405,123800,208304110,11670,11670,11670,11670,0
|
|
20240405,123700,208304110,11670,11660,11670,11660,4
|
|
20240405,123600,208257450,11670,11670,11670,11660,21
|
|
20240405,123500,208012560,11660,11660,11660,11660,2
|
|
20240405,123400,207989240,11670,11670,11670,11670,0
|
|
20240405,123300,207989240,11670,11670,11670,11670,0
|
|
20240405,123200,207989240,11670,11670,11670,11670,0
|
|
20240405,123100,207989240,11670,11670,11670,11670,2
|
|
20240405,123000,207965900,11650,11650,11650,11650,0
|
|
20240405,122900,207965900,11650,11650,11650,11650,2
|
|
20240405,122800,207942600,11650,11650,11650,11650,0
|
|
20240405,122700,207942600,11650,11650,11650,11650,0
|
|
20240405,122600,207942600,11650,11650,11650,11650,0
|
|
20240405,122500,207942600,11650,11650,11650,11650,18
|
|
20240405,122400,207732900,11660,11660,11660,11660,1
|
|
20240405,122300,207721240,11650,11660,11660,11650,11
|
|
20240405,122200,207593000,11650,11650,11650,11650,0
|
|
20240405,122100,207593000,11650,11650,11650,11650,0
|
|
20240405,122000,207593000,11650,11650,11650,11650,1
|
|
20240405,121900,207581350,11660,11650,11660,11650,8
|
|
20240405,121800,207488130,11640,11640,11640,11640,2
|
|
20240405,121700,207464850,11640,11640,11640,11640,2
|
|
20240405,121600,207441570,11650,11650,11650,11650,0
|
|
20240405,121500,207441570,11650,11640,11660,11640,23
|
|
20240405,121400,207173610,11640,11640,11640,11640,0
|
|
20240405,121300,207173610,11640,11640,11640,11640,0
|
|
20240405,121200,207173610,11640,11640,11660,11640,4
|
|
20240405,121100,207127030,11660,11640,11660,11640,2
|
|
20240405,121000,207103730,11630,11630,11630,11630,0
|
|
20240405,120900,207103730,11630,11630,11630,11630,0
|
|
20240405,120800,207103730,11630,11630,11630,11630,0
|
|
20240405,120700,207103730,11630,11630,11630,11630,2
|
|
20240405,120600,207080470,11660,11660,11660,11630,3
|
|
20240405,120500,207045520,11630,11630,11660,11630,6
|
|
20240405,120400,206975680,11640,11640,11640,11640,0
|
|
20240405,120300,206975680,11640,11640,11640,11640,1
|
|
20240405,120200,206964040,11670,11620,11670,11620,5
|
|
20240405,120100,206905830,11620,11610,11620,11610,7
|
|
20240405,120000,206824510,11620,11620,11620,11620,1
|
|
20240405,115900,206812890,11610,11610,11610,11610,0
|
|
20240405,115800,206812890,11610,11610,11610,11610,0
|
|
20240405,115700,206812890,11610,11610,11610,11610,0
|
|
20240405,115600,206812890,11610,11610,11610,11610,2
|
|
20240405,115500,206789670,11620,11620,11620,11620,0
|
|
20240405,115400,206789670,11620,11620,11620,11620,0
|
|
20240405,115300,206789670,11620,11620,11620,11620,11
|
|
20240405,115200,206661850,11620,11620,11620,11620,0
|
|
20240405,115100,206661850,11620,11620,11620,11620,1
|
|
20240405,115000,206650230,11610,11610,11610,11610,2
|
|
20240405,114900,206627010,11620,11620,11620,11620,0
|
|
20240405,114800,206627010,11620,11620,11620,11620,0
|
|
20240405,114700,206627010,11620,11620,11620,11620,0
|
|
20240405,114600,206627010,11620,11630,11640,11620,17
|
|
20240405,114500,206429410,11640,11630,11670,11630,11
|
|
20240405,114400,206301370,11620,11630,11670,11620,8
|
|
20240405,114300,206208150,11670,11630,11680,11630,6
|
|
20240405,114200,206138230,11680,11630,11680,11630,4
|
|
20240405,114100,206091580,11670,11670,11670,11670,0
|
|
20240405,114000,206091580,11670,11670,11670,11670,0
|
|
20240405,113900,206091580,11670,11610,11670,11610,178
|
|
20240405,113800,204023190,11620,11620,11620,11620,1
|
|
20240405,113700,204011570,11620,11620,11620,11620,1
|
|
20240405,113600,203999950,11610,11610,11610,11610,0
|
|
20240405,113500,203999950,11610,11610,11610,11610,1
|
|
20240405,113400,203988340,11610,11610,11610,11610,0
|
|
20240405,113300,203988340,11610,11610,11610,11610,2
|
|
20240405,113200,203965120,11610,11610,11610,11610,0
|
|
20240405,113100,203965120,11610,11610,11610,11610,0
|
|
20240405,113000,203965120,11610,11610,11610,11610,10
|
|
20240405,112900,203849020,11610,11610,11610,11610,1
|
|
20240405,112800,203837410,11610,11610,11610,11610,9
|
|
20240405,112700,203732920,11620,11620,11620,11620,0
|
|
20240405,112600,203732920,11620,11610,11620,11610,2
|
|
20240405,112500,203709690,11610,11590,11610,11590,7
|
|
20240405,112400,203628450,11610,11590,11610,11590,2
|
|
20240405,112300,203605250,11580,11580,11580,11580,0
|
|
20240405,112200,203605250,11580,11580,11580,11580,2
|
|
20240405,112100,203582090,11610,11580,11610,11580,2
|
|
20240405,112000,203558900,11580,11580,11580,11580,0
|
|
20240405,111900,203558900,11580,11580,11580,11580,1
|
|
20240405,111800,203547320,11600,11600,11600,11600,0
|
|
20240405,111700,203547320,11600,11600,11600,11580,6
|
|
20240405,111600,203477760,11580,11580,11610,11580,123
|
|
20240405,111500,202050080,11610,11580,11610,11580,104
|
|
20240405,111400,200843730,11600,11570,11600,11570,3
|
|
20240405,111300,200808960,11600,11550,11600,11550,381
|
|
20240405,111200,196408340,11550,11550,11550,11550,0
|
|
20240405,111100,196408340,11550,11550,11550,11550,2
|
|
20240405,111000,196385240,11560,11560,11560,11560,1
|
|
20240405,110900,196373680,11580,11560,11580,11550,21
|
|
20240405,110800,196131090,11590,11570,11590,11570,4
|
|
20240405,110700,196084760,11560,11560,11560,11560,199
|
|
20240405,110600,193784320,11570,11570,11570,11570,0
|
|
20240405,110500,193784320,11570,11580,11600,11570,3
|
|
20240405,110400,193749570,11560,11560,11560,11560,86
|
|
20240405,110300,192755410,11560,11560,11560,11560,832
|
|
20240405,110200,183137490,11560,11560,11560,11560,0
|
|
20240405,110100,183137490,11560,11560,11560,11560,0
|
|
20240405,110000,183137490,11560,11590,11590,11560,3
|
|
20240405,105900,183102780,11560,11560,11560,11560,200
|
|
20240405,105800,180790780,11560,11560,11560,11560,0
|
|
20240405,105700,180790780,11560,11560,11560,11560,0
|
|
20240405,105600,180790780,11560,11560,11560,11560,0
|
|
20240405,105500,180790780,11560,11560,11580,11560,443
|
|
20240405,105400,175669680,11560,11560,11560,11560,2
|
|
20240405,105300,175646560,11580,11570,11580,11570,45
|
|
20240405,105200,175125880,11580,11590,11590,11580,29
|
|
20240405,105100,174789960,11590,11590,11600,11590,6
|
|
20240405,105000,174720400,11590,11590,11590,11590,0
|
|
20240405,104900,174720400,11590,11590,11590,11590,3
|
|
20240405,104800,174685630,11600,11590,11600,11590,2
|
|
20240405,104700,174662440,11590,11590,11600,11590,7
|
|
20240405,104600,174581280,11600,11590,11600,11590,3
|
|
20240405,104500,174546490,11570,11570,11570,11570,0
|
|
20240405,104400,174546490,11570,11570,11570,11570,0
|
|
20240405,104300,174546490,11570,11570,11570,11570,2
|
|
20240405,104200,174523350,11600,11590,11600,11590,101
|
|
20240405,104100,173352100,11590,11590,11590,11590,100
|
|
20240405,104000,172193100,11570,11570,11570,11570,60
|
|
20240405,103900,171498900,11570,11570,11570,11570,0
|
|
20240405,103800,171498900,11570,11570,11570,11570,2
|
|
20240405,103700,171475760,11580,11580,11580,11580,1
|
|
20240405,103600,171464180,11570,11570,11570,11570,0
|
|
20240405,103500,171464180,11570,11570,11570,11570,380
|
|
20240405,103400,167067580,11560,11560,11560,11560,120
|
|
20240405,103300,165680380,11560,11560,11560,11560,0
|
|
20240405,103200,165680380,11560,11560,11570,11560,87
|
|
20240405,103100,164674460,11570,11570,11570,11570,329
|
|
20240405,103000,160867930,11590,11590,11590,11590,11
|
|
20240405,102900,160740440,11570,11570,11570,11570,22
|
|
20240405,102800,160485900,11580,11580,11580,11580,1
|
|
20240405,102700,160474320,11590,11590,11590,11590,3
|
|
20240405,102600,160439550,11570,11570,11570,11570,3
|
|
20240405,102500,160404840,11580,11590,11590,11580,448
|
|
20240405,102400,155216980,11590,11590,11590,11590,0
|
|
20240405,102300,155216980,11590,11590,11590,11590,56
|
|
20240405,102200,154567940,11590,11590,11590,11590,0
|
|
20240405,102100,154567940,11590,11590,11590,11590,0
|
|
20240405,102000,154567940,11590,11590,11590,11590,0
|
|
20240405,101900,154567940,11590,11590,11590,11590,1
|
|
20240405,101800,154556350,11580,11580,11580,11580,232
|
|
20240405,101700,151869790,11590,11590,11590,11590,5
|
|
20240405,101600,151811840,11590,11590,11590,11590,53
|
|
20240405,101500,151197570,11600,11600,11600,11600,2
|
|
20240405,101400,151174370,11600,11590,11600,11590,40
|
|
20240405,101300,150710470,11590,11590,11590,11590,0
|
|
20240405,101200,150710470,11590,11590,11590,11590,5
|
|
20240405,101100,150652520,11590,11590,11590,11590,10
|
|
20240405,101000,150536620,11590,11590,11590,11590,322
|
|
20240405,100900,146804640,11590,11600,11600,11590,188
|
|
20240405,100800,144624710,11600,11600,11600,11600,300
|
|
20240405,100700,141144710,11600,11600,11600,11600,5
|
|
20240405,100600,141086710,11600,11600,11600,11600,19
|
|
20240405,100500,140866310,11600,11600,11600,11600,1
|
|
20240405,100400,140854710,11590,11590,11590,11590,130
|
|
20240405,100300,139348010,11590,11590,11590,11590,0
|
|
20240405,100200,139348010,11590,11590,11590,11590,500
|
|
20240405,100100,133553010,11600,11600,11600,11600,0
|
|
20240405,100000,133553010,11600,11600,11600,11600,0
|
|
20240405,095900,133553010,11600,11600,11600,11600,6
|
|
20240405,095800,133483410,11600,11600,11600,11600,1
|
|
20240405,095700,133471810,11600,11600,11600,11600,1
|
|
20240405,095600,133460210,11600,11600,11600,11600,0
|
|
20240405,095500,133460210,11600,11600,11600,11600,0
|
|
20240405,095400,133460210,11600,11600,11600,11600,0
|
|
20240405,095300,133460210,11600,11600,11600,11600,0
|
|
20240405,095200,133460210,11600,11600,11600,11600,2
|
|
20240405,095100,133437010,11600,11600,11600,11600,1
|
|
20240405,095000,133425410,11600,11600,11600,11600,7
|
|
20240405,094900,133344210,11600,11600,11600,11600,3
|
|
20240405,094800,133309410,11600,11600,11600,11600,0
|
|
20240405,094700,133309410,11600,11600,11600,11600,0
|
|
20240405,094600,133309410,11600,11600,11600,11600,0
|
|
20240405,094500,133309410,11600,11590,11600,11590,11
|
|
20240405,094400,133181910,11600,11600,11600,11600,0
|
|
20240405,094300,133181910,11600,11600,11600,11590,304
|
|
20240405,094200,129658510,11590,11590,11590,11590,3
|
|
20240405,094100,129623740,11600,11600,11600,11600,50
|
|
20240405,094000,129043740,11600,11600,11600,11600,24
|
|
20240405,093900,128765340,11590,11610,11610,11590,1698
|
|
20240405,093800,109066360,11610,11620,11620,11610,87
|
|
20240405,093700,108056200,11620,11620,11620,11620,1
|
|
20240405,093600,108044580,11620,11620,11620,11620,299
|
|
20240405,093500,104570200,11620,11620,11620,11620,15
|
|
20240405,093400,104395900,11620,11620,11620,11620,0
|
|
20240405,093300,104395900,11620,11620,11620,11620,33
|
|
20240405,093200,104012440,11620,11630,11630,11620,53
|
|
20240405,093100,103396550,11640,11630,11640,11630,57
|
|
20240405,093000,102733570,11620,11660,11660,11620,1564
|
|
20240405,092900,84554130,11680,11660,11680,11660,121
|
|
20240405,092800,83142280,11660,11660,11660,11660,19
|
|
20240405,092700,82920740,11660,11650,11660,11650,77
|
|
20240405,092600,82023670,11640,11640,11650,11640,4
|
|
20240405,092500,81977100,11630,11630,11630,11630,1
|
|
20240405,092400,81965470,11640,11620,11640,11620,4
|
|
20240405,092300,81918940,11620,11620,11620,11620,0
|
|
20240405,092200,81918940,11620,11620,11620,11620,0
|
|
20240405,092100,81918940,11620,11610,11620,11600,101
|
|
20240405,092000,80746550,11610,11610,11610,11610,1
|
|
20240405,091900,80734940,11620,11620,11620,11620,10
|
|
20240405,091800,80618740,11610,11610,11610,11610,0
|
|
20240405,091700,80618740,11610,11610,11610,11610,0
|
|
20240405,091600,80618740,11610,11600,11610,11600,393
|
|
20240405,091500,76059620,11600,11600,11600,11600,1
|
|
20240405,091400,76048020,11580,11600,11600,11580,8
|
|
20240405,091300,75955300,11600,11600,11600,11600,5
|
|
20240405,091200,75897300,11600,11600,11600,11600,5
|
|
20240405,091100,75839300,11600,11620,11620,11570,745
|
|
20240405,091000,67199110,11610,11720,11720,11610,14
|
|
20240405,090900,67036020,11720,11580,11800,11560,3937
|
|
20240405,090800,20818530,11580,11560,11590,11550,79
|
|
20240405,090700,19905260,11560,11560,11560,11560,60
|
|
20240405,090600,19211660,11590,11590,11590,11590,50
|
|
20240405,090500,18632160,11590,11590,11590,11590,6
|
|
20240405,090400,18562620,11550,11550,11550,11550,0
|
|
20240405,090300,18562620,11550,11550,11550,11550,0
|
|
20240405,090200,18562620,11550,11550,11550,11550,1
|
|
20240405,090100,18551070,11550,11570,11570,11550,1300
|
|
20240405,090000,3534350,11550,11550,11550,11550,305
|