613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191000,237128510,10910,10910,10910,10910,1926
|
|
20240419,190900,237128510,10910,10910,10910,10910,0
|
|
20240419,190800,237128510,10910,10910,10910,10910,0
|
|
20240419,190700,237128510,10910,10910,10910,10910,0
|
|
20240419,190600,237128510,10910,10910,10910,10910,0
|
|
20240419,190500,237128510,10910,10910,10910,10910,0
|
|
20240419,190400,237128510,10910,10910,10910,10910,0
|
|
20240419,190300,237128510,10910,10910,10910,10910,0
|
|
20240419,190200,237128510,10910,10910,10910,10910,0
|
|
20240419,190100,237128510,10910,10910,10910,10910,0
|
|
20240419,190000,237128510,10910,10910,10910,10910,0
|
|
20240419,185900,237128510,10910,10910,10910,10910,0
|
|
20240419,185800,237128510,10910,10910,10910,10910,0
|
|
20240419,185700,237128510,10910,10910,10910,10910,0
|
|
20240419,185600,237128510,10910,10910,10910,10910,0
|
|
20240419,185500,237128510,10910,10910,10910,10910,0
|
|
20240419,185400,237128510,10910,10910,10910,10910,0
|
|
20240419,185300,237128510,10910,10910,10910,10910,0
|
|
20240419,185200,237128510,10910,10910,10910,10910,0
|
|
20240419,185100,237128510,10910,10910,10910,10910,0
|
|
20240419,185000,237128510,10910,10910,10910,10910,0
|
|
20240419,184900,237128510,10910,10910,10910,10910,0
|
|
20240419,184800,237128510,10910,10910,10910,10910,0
|
|
20240419,184700,237128510,10910,10910,10910,10910,0
|
|
20240419,184600,237128510,10910,10910,10910,10910,0
|
|
20240419,184500,237128510,10910,10910,10910,10910,0
|
|
20240419,184400,237128510,10910,10910,10910,10910,0
|
|
20240419,184300,237128510,10910,10910,10910,10910,0
|
|
20240419,184200,237128510,10910,10910,10910,10910,0
|
|
20240419,184100,237128510,10910,10910,10910,10910,0
|
|
20240419,184000,237128510,10910,10910,10910,10910,1926
|
|
20240419,183900,237128510,10910,10910,10910,10910,0
|
|
20240419,183800,237128510,10910,10910,10910,10910,0
|
|
20240419,183700,237128510,10910,10910,10910,10910,0
|
|
20240419,183600,237128510,10910,10910,10910,10910,0
|
|
20240419,183500,237128510,10910,10910,10910,10910,0
|
|
20240419,183400,237128510,10910,10910,10910,10910,0
|
|
20240419,183300,237128510,10910,10910,10910,10910,0
|
|
20240419,183200,237128510,10910,10910,10910,10910,0
|
|
20240419,183100,237128510,10910,10910,10910,10910,0
|
|
20240419,183000,237128510,10910,10910,10910,10910,0
|
|
20240419,182900,237128510,10910,10910,10910,10910,0
|
|
20240419,182800,237128510,10910,10910,10910,10910,0
|
|
20240419,182700,237128510,10910,10910,10910,10910,0
|
|
20240419,182600,237128510,10910,10910,10910,10910,0
|
|
20240419,182500,237128510,10910,10910,10910,10910,0
|
|
20240419,182400,237128510,10910,10910,10910,10910,0
|
|
20240419,182300,237128510,10910,10910,10910,10910,0
|
|
20240419,182200,237128510,10910,10910,10910,10910,0
|
|
20240419,182100,237128510,10910,10910,10910,10910,0
|
|
20240419,182000,237128510,10910,10910,10910,10910,0
|
|
20240419,181900,237128510,10910,10910,10910,10910,0
|
|
20240419,181800,237128510,10910,10910,10910,10910,0
|
|
20240419,181700,237128510,10910,10910,10910,10910,0
|
|
20240419,181600,237128510,10910,10910,10910,10910,0
|
|
20240419,181500,237128510,10910,10910,10910,10910,0
|
|
20240419,181400,237128510,10910,10910,10910,10910,0
|
|
20240419,181300,237128510,10910,10910,10910,10910,0
|
|
20240419,181200,237128510,10910,10910,10910,10910,0
|
|
20240419,181100,237128510,10910,10910,10910,10910,0
|
|
20240419,181000,237128510,10910,10910,10910,10910,1926
|
|
20240419,180900,237128510,10910,10910,10910,10910,0
|
|
20240419,180800,237128510,10910,10910,10910,10910,0
|
|
20240419,180700,237128510,10910,10910,10910,10910,0
|
|
20240419,180600,237128510,10910,10910,10910,10910,0
|
|
20240419,180500,237128510,10910,10910,10910,10910,0
|
|
20240419,180400,237128510,10910,10910,10910,10910,0
|
|
20240419,180300,237128510,10910,10910,10910,10910,0
|
|
20240419,180200,237128510,10910,10910,10910,10910,0
|
|
20240419,180100,237128510,10910,10910,10910,10910,0
|
|
20240419,180000,237128510,10910,10910,10910,10910,0
|
|
20240419,175900,237128510,10910,10910,10910,10910,0
|
|
20240419,175800,237128510,10910,10910,10910,10910,0
|
|
20240419,175700,237128510,10910,10910,10910,10910,0
|
|
20240419,175600,237128510,10910,10910,10910,10910,0
|
|
20240419,175500,237128510,10910,10910,10910,10910,0
|
|
20240419,175400,237128510,10910,10910,10910,10910,0
|
|
20240419,175300,237128510,10910,10910,10910,10910,0
|
|
20240419,175200,237128510,10910,10910,10910,10910,0
|
|
20240419,175100,237128510,10910,10910,10910,10910,0
|
|
20240419,175000,237128510,10910,10910,10910,10910,0
|
|
20240419,174900,237128510,10910,10910,10910,10910,0
|
|
20240419,174800,237128510,10910,10910,10910,10910,0
|
|
20240419,174700,237128510,10910,10910,10910,10910,0
|
|
20240419,174600,237128510,10910,10910,10910,10910,0
|
|
20240419,174500,237128510,10910,10910,10910,10910,0
|
|
20240419,174400,237128510,10910,10910,10910,10910,0
|
|
20240419,174300,237128510,10910,10910,10910,10910,0
|
|
20240419,174200,237128510,10910,10910,10910,10910,0
|
|
20240419,174100,237128510,10910,10910,10910,10910,0
|
|
20240419,174000,237128510,10910,10910,10910,10910,1926
|
|
20240419,173900,237128510,10910,10910,10910,10910,0
|
|
20240419,173800,237128510,10910,10910,10910,10910,0
|
|
20240419,173700,237128510,10910,10910,10910,10910,0
|
|
20240419,173600,237128510,10910,10910,10910,10910,0
|
|
20240419,173500,237128510,10910,10910,10910,10910,0
|
|
20240419,173400,237128510,10910,10910,10910,10910,0
|
|
20240419,173300,237128510,10910,10910,10910,10910,0
|
|
20240419,173200,237128510,10910,10910,10910,10910,0
|
|
20240419,173100,237128510,10910,10910,10910,10910,0
|
|
20240419,173000,237128510,10910,10910,10910,10910,0
|
|
20240419,172900,237128510,10910,10910,10910,10910,0
|
|
20240419,172800,237128510,10910,10910,10910,10910,0
|
|
20240419,172700,237128510,10910,10910,10910,10910,0
|
|
20240419,172600,237128510,10910,10910,10910,10910,0
|
|
20240419,172500,237128510,10910,10910,10910,10910,0
|
|
20240419,172400,237128510,10910,10910,10910,10910,0
|
|
20240419,172300,237128510,10910,10910,10910,10910,0
|
|
20240419,172200,237128510,10910,10910,10910,10910,0
|
|
20240419,172100,237128510,10910,10910,10910,10910,0
|
|
20240419,172000,237128510,10910,10910,10910,10910,0
|
|
20240419,171900,237128510,10910,10910,10910,10910,0
|
|
20240419,171800,237128510,10910,10910,10910,10910,0
|
|
20240419,171700,237128510,10910,10910,10910,10910,0
|
|
20240419,171600,237128510,10910,10910,10910,10910,0
|
|
20240419,171500,237128510,10910,10910,10910,10910,0
|
|
20240419,171400,237128510,10910,10910,10910,10910,0
|
|
20240419,171300,237128510,10910,10910,10910,10910,0
|
|
20240419,171200,237128510,10910,10910,10910,10910,0
|
|
20240419,171100,237128510,10910,10910,10910,10910,0
|
|
20240419,171000,237128510,10910,10910,10910,10910,1926
|
|
20240419,170900,237128510,10910,10910,10910,10910,0
|
|
20240419,170800,237128510,10910,10910,10910,10910,0
|
|
20240419,170700,237128510,10910,10910,10910,10910,0
|
|
20240419,170600,237128510,10910,10910,10910,10910,0
|
|
20240419,170500,237128510,10910,10910,10910,10910,0
|
|
20240419,170400,237128510,10910,10910,10910,10910,0
|
|
20240419,170300,237128510,10910,10910,10910,10910,0
|
|
20240419,170200,237128510,10910,10910,10910,10910,0
|
|
20240419,170100,237128510,10910,10910,10910,10910,0
|
|
20240419,170000,237128510,10910,10910,10910,10910,0
|
|
20240419,165900,237128510,10910,10910,10910,10910,0
|
|
20240419,165800,237128510,10910,10910,10910,10910,0
|
|
20240419,165700,237128510,10910,10910,10910,10910,0
|
|
20240419,165600,237128510,10910,10910,10910,10910,0
|
|
20240419,165500,237128510,10910,10910,10910,10910,0
|
|
20240419,165400,237128510,10910,10910,10910,10910,0
|
|
20240419,165300,237128510,10910,10910,10910,10910,0
|
|
20240419,165200,237128510,10910,10910,10910,10910,0
|
|
20240419,165100,237128510,10910,10910,10910,10910,0
|
|
20240419,165000,237128510,10910,10910,10910,10910,0
|
|
20240419,164900,237128510,10910,10910,10910,10910,0
|
|
20240419,164800,237128510,10910,10910,10910,10910,0
|
|
20240419,164700,237128510,10910,10910,10910,10910,0
|
|
20240419,164600,237128510,10910,10910,10910,10910,0
|
|
20240419,164500,237128510,10910,10910,10910,10910,0
|
|
20240419,164400,237128510,10910,10910,10910,10910,0
|
|
20240419,164300,237128510,10910,10910,10910,10910,0
|
|
20240419,164200,237128510,10910,10910,10910,10910,0
|
|
20240419,164100,237128510,10910,10910,10910,10910,0
|
|
20240419,164000,237128510,10910,10910,10910,10910,1926
|
|
20240419,163900,237128510,10910,10910,10910,10910,0
|
|
20240419,163800,237128510,10910,10910,10910,10910,0
|
|
20240419,163700,237128510,10910,10910,10910,10910,0
|
|
20240419,163600,237128510,10910,10910,10910,10910,0
|
|
20240419,163500,237128510,10910,10910,10910,10910,0
|
|
20240419,163400,237128510,10910,10910,10910,10910,0
|
|
20240419,163300,237128510,10910,10910,10910,10910,0
|
|
20240419,163200,237128510,10910,10910,10910,10910,0
|
|
20240419,163100,237128510,10910,10910,10910,10910,0
|
|
20240419,163000,237128510,10910,10910,10910,10910,0
|
|
20240419,162900,237128510,10910,10910,10910,10910,0
|
|
20240419,162800,237128510,10910,10910,10910,10910,0
|
|
20240419,162700,237128510,10910,10910,10910,10910,0
|
|
20240419,162600,237128510,10910,10910,10910,10910,0
|
|
20240419,162500,237128510,10910,10910,10910,10910,0
|
|
20240419,162400,237128510,10910,10910,10910,10910,0
|
|
20240419,162300,237128510,10910,10910,10910,10910,0
|
|
20240419,162200,237128510,10910,10910,10910,10910,0
|
|
20240419,162100,237128510,10910,10910,10910,10910,0
|
|
20240419,162000,237128510,10910,10910,10910,10910,0
|
|
20240419,161900,237128510,10910,10910,10910,10910,0
|
|
20240419,161800,237128510,10910,10910,10910,10910,0
|
|
20240419,161700,237128510,10910,10910,10910,10910,0
|
|
20240419,161600,237128510,10910,10910,10910,10910,0
|
|
20240419,161500,237128510,10910,10910,10910,10910,0
|
|
20240419,161400,237128510,10910,10910,10910,10910,0
|
|
20240419,161300,237128510,10910,10910,10910,10910,0
|
|
20240419,161200,237128510,10910,10910,10910,10910,0
|
|
20240419,161100,237128510,10910,10910,10910,10910,0
|
|
20240419,161000,237128510,10910,10910,10910,10910,1926
|
|
20240419,160900,237128510,10910,10910,10910,10910,0
|
|
20240419,160800,237128510,10910,10910,10910,10910,0
|
|
20240419,160700,237128510,10910,10910,10910,10910,0
|
|
20240419,160600,237128510,10910,10910,10910,10910,0
|
|
20240419,160500,237128510,10910,10910,10910,10910,0
|
|
20240419,160400,237128510,10910,10910,10910,10910,0
|
|
20240419,160300,237128510,10910,10910,10910,10910,0
|
|
20240419,160200,237128510,10910,10910,10910,10910,0
|
|
20240419,160100,237128510,10910,10910,10910,10910,0
|
|
20240419,160000,237128510,10910,10910,10910,10910,0
|
|
20240419,155900,237128510,10910,10910,10910,10910,0
|
|
20240419,155800,237128510,10910,10910,10910,10910,0
|
|
20240419,155700,237128510,10910,10910,10910,10910,0
|
|
20240419,155600,237128510,10910,10910,10910,10910,0
|
|
20240419,155500,237128510,10910,10910,10910,10910,0
|
|
20240419,155400,237128510,10910,10910,10910,10910,0
|
|
20240419,155300,237128510,10910,10910,10910,10910,0
|
|
20240419,155200,237128510,10910,10910,10910,10910,0
|
|
20240419,155100,237128510,10910,10910,10910,10910,0
|
|
20240419,155000,237128510,10910,10910,10910,10910,0
|
|
20240419,154900,237128510,10910,10910,10910,10910,0
|
|
20240419,154800,237128510,10910,10910,10910,10910,0
|
|
20240419,154700,237128510,10910,10910,10910,10910,0
|
|
20240419,154600,237128510,10910,10910,10910,10910,0
|
|
20240419,154500,237128510,10910,10910,10910,10910,0
|
|
20240419,154400,237128510,10910,10910,10910,10910,0
|
|
20240419,154300,237128510,10910,10910,10910,10910,0
|
|
20240419,154200,237128510,10910,10910,10910,10910,0
|
|
20240419,154100,237128510,10910,10910,10910,10910,0
|
|
20240419,154000,237128510,10910,10910,10910,10910,1926
|
|
20240419,153900,237128510,10910,10910,10910,10910,0
|
|
20240419,153800,237128510,10910,10910,10910,10910,0
|
|
20240419,153700,237128510,10910,10910,10910,10910,0
|
|
20240419,153600,237128510,10910,10910,10910,10910,0
|
|
20240419,153500,237128510,10910,10910,10910,10910,0
|
|
20240419,153400,237128510,10910,10910,10910,10910,0
|
|
20240419,153300,237128510,10910,10910,10910,10910,0
|
|
20240419,153200,237128510,10910,10910,10910,10910,0
|
|
20240419,153100,237128510,10910,10910,10910,10910,0
|
|
20240419,153000,237128510,10910,10910,10910,10910,1926
|
|
20240419,152900,216115850,10910,10910,10910,10910,0
|
|
20240419,152800,216115850,10910,10910,10910,10910,0
|
|
20240419,152700,216115850,10910,10910,10910,10910,0
|
|
20240419,152600,216115850,10910,10910,10910,10910,0
|
|
20240419,152500,216115850,10910,10910,10910,10910,0
|
|
20240419,152400,216115850,10910,10910,10910,10910,0
|
|
20240419,152300,216115850,10910,10910,10910,10910,0
|
|
20240419,152200,216115850,10910,10910,10910,10910,0
|
|
20240419,152100,216115850,10910,10910,10910,10910,0
|
|
20240419,152000,216115850,10910,10910,10910,10910,0
|
|
20240419,151900,216115850,10910,10920,10920,10910,24
|
|
20240419,151800,215853960,10910,10920,10920,10910,12
|
|
20240419,151700,215722950,10930,10930,10930,10930,7
|
|
20240419,151600,215646440,10930,10930,10930,10930,6
|
|
20240419,151500,215580860,10910,10920,10930,10910,203
|
|
20240419,151400,213363520,10920,10910,10920,10910,7
|
|
20240419,151300,213287110,10920,10920,10920,10920,6
|
|
20240419,151200,213221590,10920,10920,10920,10910,9
|
|
20240419,151100,213123340,10920,10920,10920,10920,5
|
|
20240419,151000,213068740,10920,10930,10930,10910,15
|
|
20240419,150900,212904960,10930,10900,10940,10900,109
|
|
20240419,150800,211716760,10900,10900,10900,10900,11
|
|
20240419,150700,211596860,10900,10900,10900,10900,7
|
|
20240419,150600,211520560,10900,10900,10900,10900,15
|
|
20240419,150500,211357060,10900,10900,10900,10900,5
|
|
20240419,150400,211302560,10900,10900,10900,10900,6
|
|
20240419,150300,211237160,10900,10900,10900,10900,10
|
|
20240419,150200,211128160,10900,10910,10910,10900,17
|
|
20240419,150100,210942800,10910,10910,10910,10910,5
|
|
20240419,150000,210888250,10900,10910,10910,10900,14
|
|
20240419,145900,210735590,10910,10910,10910,10900,7
|
|
20240419,145800,210659230,10910,10930,10930,10910,5
|
|
20240419,145700,210604640,10930,10940,10940,10900,720
|
|
20240419,145600,202755970,10940,10940,10940,10930,7
|
|
20240419,145500,202679400,10940,10940,10940,10930,3
|
|
20240419,145400,202646590,10940,10940,10950,10910,1121
|
|
20240419,145300,190409360,10950,10950,10950,10940,4
|
|
20240419,145200,190365570,10950,10950,10950,10940,56
|
|
20240419,145100,189752880,10930,10930,10950,10930,8
|
|
20240419,145000,189665340,10930,10930,10950,10930,57
|
|
20240419,144900,189042230,10950,10950,10950,10940,7
|
|
20240419,144800,188965600,10940,10940,10950,10940,10
|
|
20240419,144700,188856160,10950,10940,10950,10940,13
|
|
20240419,144600,188713890,10950,10950,10950,10950,5
|
|
20240419,144500,188659140,10950,10950,10950,10950,6
|
|
20240419,144400,188593440,10950,10940,10950,10940,13
|
|
20240419,144300,188451190,10950,10950,10950,10950,4
|
|
20240419,144200,188407390,10940,10940,10950,10940,10
|
|
20240419,144100,188297960,10940,10940,10940,10940,8
|
|
20240419,144000,188210440,10940,10930,10940,10930,8
|
|
20240419,143900,188122970,10940,10940,10940,10940,3
|
|
20240419,143800,188090150,10940,10930,10940,10930,8
|
|
20240419,143700,188002640,10940,10940,10940,10930,11
|
|
20240419,143600,187882320,10940,10940,10940,10940,6
|
|
20240419,143500,187816680,10940,10940,10950,10940,9
|
|
20240419,143400,187718200,10950,10960,10960,10940,28
|
|
20240419,143300,187411550,10960,10960,10960,10960,12
|
|
20240419,143200,187280030,10960,10960,10960,10960,2
|
|
20240419,143100,187258110,10960,10960,10960,10960,9
|
|
20240419,143000,187159470,10960,10960,10960,10960,8
|
|
20240419,142900,187071790,10960,10960,10960,10960,3
|
|
20240419,142800,187038910,10960,10940,10960,10940,126
|
|
20240419,142700,185659520,10940,10930,10950,10930,7
|
|
20240419,142600,185582940,10950,10940,10950,10930,834
|
|
20240419,142500,176454060,10930,10930,10930,10930,83
|
|
20240419,142400,175546870,10920,10920,10930,10920,7
|
|
20240419,142300,175470400,10930,10920,10930,10920,10
|
|
20240419,142200,175361150,10920,10920,10930,10920,7
|
|
20240419,142100,175284690,10930,10930,10930,10930,3
|
|
20240419,142000,175251900,10930,10920,10940,10920,92
|
|
20240419,141900,174247190,10930,10940,10940,10930,5
|
|
20240419,141800,174192510,10930,10920,10940,10920,50
|
|
20240419,141700,173646330,10920,10920,10920,10920,51
|
|
20240419,141600,173089410,10920,10920,10920,10920,3
|
|
20240419,141500,173056650,10920,10920,10920,10920,1
|
|
20240419,141400,173045730,10920,10920,10920,10920,0
|
|
20240419,141300,173045730,10920,10920,10920,10920,2
|
|
20240419,141200,173023890,10920,10920,10920,10920,5
|
|
20240419,141100,172969290,10900,10900,10900,10900,0
|
|
20240419,141000,172969290,10900,10900,10910,10900,92
|
|
20240419,140900,171966460,10900,10900,10900,10900,0
|
|
20240419,140800,171966460,10900,10910,10910,10900,37
|
|
20240419,140700,171563150,10910,10910,10910,10910,21
|
|
20240419,140600,171334040,10940,10940,10940,10940,0
|
|
20240419,140500,171334040,10940,10940,10940,10940,0
|
|
20240419,140400,171334040,10940,10920,10940,10920,77
|
|
20240419,140300,170492910,10920,10920,10920,10920,20
|
|
20240419,140200,170274510,10910,10910,10910,10910,0
|
|
20240419,140100,170274510,10910,10910,10910,10910,0
|
|
20240419,140000,170274510,10910,10910,10910,10910,0
|
|
20240419,135900,170274510,10910,10910,10910,10910,53
|
|
20240419,135800,169696280,10900,10900,10900,10900,0
|
|
20240419,135700,169696280,10900,10900,10900,10900,0
|
|
20240419,135600,169696280,10900,10900,10900,10900,1
|
|
20240419,135500,169685380,10900,10900,10900,10900,43
|
|
20240419,135400,169216680,10900,10900,10900,10900,28
|
|
20240419,135300,168911480,10900,10900,10900,10900,8
|
|
20240419,135200,168824280,10900,10900,10900,10900,0
|
|
20240419,135100,168824280,10900,10900,10900,10900,7
|
|
20240419,135000,168747980,10890,10890,10890,10890,0
|
|
20240419,134900,168747980,10890,10890,10890,10890,0
|
|
20240419,134800,168747980,10890,10890,10890,10890,7
|
|
20240419,134700,168671750,10890,10890,10890,10890,23
|
|
20240419,134600,168421280,10890,10890,10890,10890,5
|
|
20240419,134500,168366830,10880,10880,10880,10880,20
|
|
20240419,134400,168149230,10880,10880,10880,10880,0
|
|
20240419,134300,168149230,10880,10880,10880,10880,0
|
|
20240419,134200,168149230,10880,10880,10880,10880,18
|
|
20240419,134100,167953390,10890,10890,10890,10890,0
|
|
20240419,134000,167953390,10890,10890,10890,10890,0
|
|
20240419,133900,167953390,10890,10890,10890,10890,0
|
|
20240419,133800,167953390,10890,10890,10890,10890,0
|
|
20240419,133700,167953390,10890,10890,10890,10890,0
|
|
20240419,133600,167953390,10890,10890,10890,10890,6
|
|
20240419,133500,167888050,10890,10890,10890,10890,0
|
|
20240419,133400,167888050,10890,10890,10890,10890,0
|
|
20240419,133300,167888050,10890,10890,10890,10890,0
|
|
20240419,133200,167888050,10890,10890,10890,10890,70
|
|
20240419,133100,167125750,10900,10900,10900,10900,0
|
|
20240419,133000,167125750,10900,10900,10900,10900,0
|
|
20240419,132900,167125750,10900,10900,10900,10900,17
|
|
20240419,132800,166940450,10910,10910,10910,10910,0
|
|
20240419,132700,166940450,10910,10910,10910,10910,0
|
|
20240419,132600,166940450,10910,10910,10910,10910,7
|
|
20240419,132500,166864080,10920,10920,10920,10920,0
|
|
20240419,132400,166864080,10920,10900,10920,10900,202
|
|
20240419,132300,164662150,10900,10900,10900,10900,1
|
|
20240419,132200,164651250,10920,10920,10920,10920,0
|
|
20240419,132100,164651250,10920,10920,10920,10920,0
|
|
20240419,132000,164651250,10920,10920,10920,10920,0
|
|
20240419,131900,164651250,10920,10920,10920,10920,0
|
|
20240419,131800,164651250,10920,10920,10920,10920,0
|
|
20240419,131700,164651250,10920,10880,10920,10880,3
|
|
20240419,131600,164618530,10890,10890,10890,10890,0
|
|
20240419,131500,164618530,10890,10900,10910,10890,11
|
|
20240419,131400,164498660,10900,10880,10910,10880,506
|
|
20240419,131300,158983640,10870,10870,10870,10870,68
|
|
20240419,131200,158244480,10900,10900,10900,10900,0
|
|
20240419,131100,158244480,10900,10900,10900,10900,0
|
|
20240419,131000,158244480,10900,10900,10900,10900,0
|
|
20240419,130900,158244480,10900,10900,10900,10900,0
|
|
20240419,130800,158244480,10900,10900,10900,10900,0
|
|
20240419,130700,158244480,10900,10900,10900,10900,1
|
|
20240419,130600,158233580,10850,10850,10850,10850,2
|
|
20240419,130500,158211880,10850,10850,10850,10850,121
|
|
20240419,130400,156899030,10860,10860,10860,10860,0
|
|
20240419,130300,156899030,10860,10870,10870,10860,6
|
|
20240419,130200,156833860,10890,10890,10890,10890,0
|
|
20240419,130100,156833860,10890,10850,10900,10850,4
|
|
20240419,130000,156790330,10890,10890,10890,10890,0
|
|
20240419,125900,156790330,10890,10880,10890,10840,4
|
|
20240419,125800,156746870,10850,10840,10850,10840,235
|
|
20240419,125700,154199430,10840,10840,10840,10840,0
|
|
20240419,125600,154199430,10840,10840,10840,10840,0
|
|
20240419,125500,154199430,10840,10840,10840,10840,29
|
|
20240419,125400,153885070,10840,10840,10840,10840,0
|
|
20240419,125300,153885070,10840,10840,10840,10840,19
|
|
20240419,125200,153679110,10840,10840,10840,10840,0
|
|
20240419,125100,153679110,10840,10860,10860,10840,165
|
|
20240419,125000,151890080,10850,10850,10850,10850,0
|
|
20240419,124900,151890080,10850,10850,10850,10850,0
|
|
20240419,124800,151890080,10850,10850,10850,10850,0
|
|
20240419,124700,151890080,10850,10850,10850,10850,20
|
|
20240419,124600,151673080,10850,10850,10850,10850,19
|
|
20240419,124500,151466930,10860,10860,10860,10860,9
|
|
20240419,124400,151369190,10860,10860,10860,10860,0
|
|
20240419,124300,151369190,10860,10860,10860,10860,14
|
|
20240419,124200,151217150,10880,10880,10880,10880,0
|
|
20240419,124100,151217150,10880,10880,10880,10880,0
|
|
20240419,124000,151217150,10880,10850,10890,10850,204
|
|
20240419,123900,148999660,10860,10840,10870,10840,7
|
|
20240419,123800,148923650,10840,10850,10860,10840,331
|
|
20240419,123700,145332540,10850,10840,10850,10840,19
|
|
20240419,123600,145126540,10840,10840,10840,10840,62
|
|
20240419,123500,144454460,10840,10840,10840,10840,7
|
|
20240419,123400,144378580,10840,10840,10840,10840,5
|
|
20240419,123300,144324380,10840,10840,10840,10840,0
|
|
20240419,123200,144324380,10840,10840,10840,10840,15
|
|
20240419,123100,144161780,10840,10840,10840,10840,0
|
|
20240419,123000,144161780,10840,10840,10840,10840,109
|
|
20240419,122900,142980220,10840,10840,10840,10840,5
|
|
20240419,122800,142926020,10840,10840,10840,10840,0
|
|
20240419,122700,142926020,10840,10840,10840,10840,0
|
|
20240419,122600,142926020,10840,10840,10840,10840,107
|
|
20240419,122500,141766140,10840,10840,10840,10840,0
|
|
20240419,122400,141766140,10840,10840,10840,10840,4
|
|
20240419,122300,141722780,10840,10840,10840,10840,0
|
|
20240419,122200,141722780,10840,10840,10840,10840,0
|
|
20240419,122100,141722780,10840,10820,10840,10820,51
|
|
20240419,122000,141170360,10850,10850,10850,10850,0
|
|
20240419,121900,141170360,10850,10850,10850,10850,0
|
|
20240419,121800,141170360,10850,10850,10850,10850,0
|
|
20240419,121700,141170360,10850,10850,10850,10850,0
|
|
20240419,121600,141170360,10850,10850,10850,10850,0
|
|
20240419,121500,141170360,10850,10850,10850,10850,0
|
|
20240419,121400,141170360,10850,10850,10850,10850,0
|
|
20240419,121300,141170360,10850,10800,10850,10800,434
|
|
20240419,121200,136479630,10800,10800,10800,10800,0
|
|
20240419,121100,136479630,10800,10800,10800,10800,7
|
|
20240419,121000,136404030,10800,10800,10800,10800,1
|
|
20240419,120900,136393230,10800,10800,10800,10800,103
|
|
20240419,120800,135280830,10780,10780,10780,10780,30
|
|
20240419,120700,134957430,10780,10770,10780,10770,497
|
|
20240419,120600,129604260,10770,10770,10770,10770,1
|
|
20240419,120500,129593490,10770,10770,10770,10770,0
|
|
20240419,120400,129593490,10770,10770,10770,10770,6
|
|
20240419,120300,129528870,10760,10760,10760,10760,19
|
|
20240419,120200,129324430,10770,10770,10770,10770,0
|
|
20240419,120100,129324430,10770,10770,10770,10770,0
|
|
20240419,120000,129324430,10770,10770,10770,10770,4
|
|
20240419,115900,129281350,10770,10770,10770,10770,5
|
|
20240419,115800,129227500,10770,10770,10770,10770,0
|
|
20240419,115700,129227500,10770,10750,10770,10750,135
|
|
20240419,115600,127776170,10760,10760,10760,10760,11
|
|
20240419,115500,127657810,10750,10750,10750,10750,0
|
|
20240419,115400,127657810,10750,10750,10750,10750,0
|
|
20240419,115300,127657810,10750,10750,10750,10750,50
|
|
20240419,115200,127120310,10740,10740,10740,10740,267
|
|
20240419,115100,124252730,10750,10750,10750,10750,1
|
|
20240419,115000,124241980,10750,10750,10750,10750,539
|
|
20240419,114900,118447730,10760,10760,10760,10760,0
|
|
20240419,114800,118447730,10760,10760,10760,10760,3
|
|
20240419,114700,118415450,10770,10770,10770,10770,0
|
|
20240419,114600,118415450,10770,10770,10770,10770,0
|
|
20240419,114500,118415450,10770,10770,10770,10770,2
|
|
20240419,114400,118393910,10760,10760,10760,10760,134
|
|
20240419,114300,116952070,10760,10760,10760,10760,192
|
|
20240419,114200,114886150,10770,10770,10770,10770,31
|
|
20240419,114100,114552280,10770,10770,10770,10770,1
|
|
20240419,114000,114541510,10760,10770,10770,10760,147
|
|
20240419,113900,112958820,10770,10770,10770,10770,41
|
|
20240419,113800,112517250,10770,10770,10770,10770,0
|
|
20240419,113700,112517250,10770,10770,10770,10770,2
|
|
20240419,113600,112495710,10770,10770,10770,10770,2
|
|
20240419,113500,112474170,10780,10780,10780,10780,0
|
|
20240419,113400,112474170,10780,10780,10780,10780,11
|
|
20240419,113300,112355590,10780,10780,10780,10780,1
|
|
20240419,113200,112344810,10750,10750,10750,10750,0
|
|
20240419,113100,112344810,10750,10750,10750,10750,0
|
|
20240419,113000,112344810,10750,10750,10750,10750,0
|
|
20240419,112900,112344810,10750,10750,10750,10750,0
|
|
20240419,112800,112344810,10750,10750,10750,10750,0
|
|
20240419,112700,112344810,10750,10750,10750,10750,398
|
|
20240419,112600,108066310,10750,10750,10750,10750,55
|
|
20240419,112500,107475060,10750,10740,10750,10740,25
|
|
20240419,112400,107206360,10750,10750,10750,10750,151
|
|
20240419,112300,105583110,10740,10740,10740,10740,0
|
|
20240419,112200,105583110,10740,10750,10750,10740,493
|
|
20240419,112100,100285690,10750,10770,10770,10750,1622
|
|
20240419,112000,82827680,10780,10780,10780,10780,7
|
|
20240419,111900,82752220,10790,10790,10790,10790,0
|
|
20240419,111800,82752220,10790,10790,10790,10790,2
|
|
20240419,111700,82730640,10790,10810,10810,10790,45
|
|
20240419,111600,82244640,10820,10780,10820,10780,69
|
|
20240419,111500,81500700,10780,10780,10780,10780,5
|
|
20240419,111400,81446800,10810,10780,10810,10760,572
|
|
20240419,111300,75271300,10790,10800,10800,10790,377
|
|
20240419,111200,71199850,10800,10800,10800,10800,11
|
|
20240419,111100,71081050,10810,10810,10810,10810,4
|
|
20240419,111000,71037810,10810,10810,10810,10810,17
|
|
20240419,110900,70854040,10810,10810,10810,10810,3
|
|
20240419,110800,70821610,10810,10810,10810,10800,246
|
|
20240419,110700,68163450,10820,10820,10820,10820,0
|
|
20240419,110600,68163450,10820,10820,10820,10820,4
|
|
20240419,110500,68120170,10810,10810,10810,10810,34
|
|
20240419,110400,67752630,10820,10820,10820,10820,0
|
|
20240419,110300,67752630,10820,10840,10840,10820,245
|
|
20240419,110200,65099700,10840,10850,10850,10840,50
|
|
20240419,110100,64557650,10850,10850,10850,10850,0
|
|
20240419,110000,64557650,10850,10850,10850,10850,0
|
|
20240419,105900,64557650,10850,10850,10850,10850,10
|
|
20240419,105800,64449150,10850,10870,10870,10850,432
|
|
20240419,105700,59758840,10880,10880,10880,10880,22
|
|
20240419,105600,59519480,10890,10890,10890,10890,4
|
|
20240419,105500,59475920,10890,10890,10890,10890,0
|
|
20240419,105400,59475920,10890,10890,10890,10890,15
|
|
20240419,105300,59312570,10890,10890,10890,10890,0
|
|
20240419,105200,59312570,10890,10890,10890,10890,1
|
|
20240419,105100,59301680,10880,10880,10880,10880,1
|
|
20240419,105000,59290800,10880,10880,10880,10880,10
|
|
20240419,104900,59182000,10890,10890,10890,10890,1
|
|
20240419,104800,59171110,10870,10870,10870,10870,0
|
|
20240419,104700,59171110,10870,10870,10870,10870,0
|
|
20240419,104600,59171110,10870,10870,10870,10870,0
|
|
20240419,104500,59171110,10870,10870,10870,10870,1
|
|
20240419,104400,59160240,10870,10880,10880,10870,454
|
|
20240419,104300,54220960,10880,10890,10890,10880,191
|
|
20240419,104200,52141930,10890,10890,10890,10890,6
|
|
20240419,104100,52076590,10890,10890,10890,10890,0
|
|
20240419,104000,52076590,10890,10890,10890,10890,4
|
|
20240419,103900,52033030,10890,10890,10890,10890,0
|
|
20240419,103800,52033030,10890,10890,10890,10890,4
|
|
20240419,103700,51989470,10870,10870,10870,10870,0
|
|
20240419,103600,51989470,10870,10870,10870,10870,0
|
|
20240419,103500,51989470,10870,10870,10870,10870,12
|
|
20240419,103400,51859030,10880,10880,10880,10880,500
|
|
20240419,103300,46419030,10870,10870,10870,10870,0
|
|
20240419,103200,46419030,10870,10890,10890,10870,2
|
|
20240419,103100,46397270,10890,10870,10890,10860,29
|
|
20240419,103000,46082210,10870,10890,10890,10870,158
|
|
20240419,102900,44364630,10890,10890,10890,10890,1
|
|
20240419,102800,44353740,10880,10880,10880,10880,0
|
|
20240419,102700,44353740,10880,10880,10880,10880,0
|
|
20240419,102600,44353740,10880,10890,10890,10880,10
|
|
20240419,102500,44244900,10890,10890,10890,10890,0
|
|
20240419,102400,44244900,10890,10890,10890,10890,4
|
|
20240419,102300,44201340,10890,10890,10890,10890,4
|
|
20240419,102200,44157780,10890,10890,10890,10880,1722
|
|
20240419,102100,25410510,10900,10900,10900,10900,27
|
|
20240419,102000,25116210,10900,10900,10900,10900,4
|
|
20240419,101900,25072610,10890,10890,10890,10890,10
|
|
20240419,101800,24963710,10890,10890,10890,10890,0
|
|
20240419,101700,24963710,10890,10890,10890,10890,1
|
|
20240419,101600,24952820,10900,10900,10900,10900,40
|
|
20240419,101500,24516820,10910,10910,10910,10910,4
|
|
20240419,101400,24473180,10920,10920,10920,10920,4
|
|
20240419,101300,24429500,10920,10920,10920,10920,0
|
|
20240419,101200,24429500,10920,10920,10920,10920,6
|
|
20240419,101100,24363980,10920,10920,10920,10920,0
|
|
20240419,101000,24363980,10920,10910,10920,10910,8
|
|
20240419,100900,24276660,10910,10910,10910,10910,20
|
|
20240419,100800,24058460,10910,10910,10910,10910,4
|
|
20240419,100700,24014820,10910,10910,10910,10910,1
|
|
20240419,100600,24003910,10910,10910,10910,10910,44
|
|
20240419,100500,23523870,10910,10910,10910,10910,0
|
|
20240419,100400,23523870,10910,10910,10910,10910,4
|
|
20240419,100300,23480230,10920,10920,10920,10920,2
|
|
20240419,100200,23458390,10920,10910,10920,10910,5
|
|
20240419,100100,23403830,10900,10900,10900,10900,0
|
|
20240419,100000,23403830,10900,10900,10900,10900,0
|
|
20240419,095900,23403830,10900,10900,10900,10900,4
|
|
20240419,095800,23360230,10890,10890,10890,10890,110
|
|
20240419,095700,22162330,10880,10880,10880,10880,8
|
|
20240419,095600,22075290,10880,10880,10880,10880,0
|
|
20240419,095500,22075290,10880,10880,10880,10880,0
|
|
20240419,095400,22075290,10880,10880,10880,10880,0
|
|
20240419,095300,22075290,10880,10880,10880,10880,19
|
|
20240419,095200,21868570,10880,10890,10890,10880,38
|
|
20240419,095100,21455100,10890,10890,10890,10890,0
|
|
20240419,095000,21455100,10890,10900,10900,10890,3
|
|
20240419,094900,21422410,10890,10890,10890,10890,1
|
|
20240419,094800,21411520,10900,10900,10900,10900,0
|
|
20240419,094700,21411520,10900,10900,10900,10900,0
|
|
20240419,094600,21411520,10900,10890,10900,10890,2
|
|
20240419,094500,21389730,10890,10890,10890,10890,0
|
|
20240419,094400,21389730,10890,10890,10890,10890,0
|
|
20240419,094300,21389730,10890,10890,10890,10890,1
|
|
20240419,094200,21378840,10910,10890,10910,10890,15
|
|
20240419,094100,21215210,10920,10890,10920,10890,8
|
|
20240419,094000,21127990,10900,10890,10900,10890,3
|
|
20240419,093900,21095300,10900,10890,10900,10890,3
|
|
20240419,093800,21062610,10880,10880,10880,10880,0
|
|
20240419,093700,21062610,10880,10880,10880,10880,10
|
|
20240419,093600,20953810,10880,10880,10880,10880,100
|
|
20240419,093500,19865810,10880,10880,10880,10880,1
|
|
20240419,093400,19854930,10880,10880,10880,10880,9
|
|
20240419,093300,19757010,10870,10870,10870,10870,0
|
|
20240419,093200,19757010,10870,10870,10870,10870,128
|
|
20240419,093100,18365650,10860,10860,10860,10860,50
|
|
20240419,093000,17822650,10870,10870,10870,10870,0
|
|
20240419,092900,17822650,10870,10870,10870,10870,48
|
|
20240419,092800,17300890,10870,10870,10870,10870,60
|
|
20240419,092700,16648690,10870,10870,10870,10870,0
|
|
20240419,092600,16648690,10870,10880,10880,10870,25
|
|
20240419,092500,16376740,10880,10880,10880,10880,13
|
|
20240419,092400,16235300,10880,10880,10880,10880,1
|
|
20240419,092300,16224420,10880,10880,10880,10880,196
|
|
20240419,092200,14091940,10880,10890,10890,10880,107
|
|
20240419,092100,12927700,10900,10900,10900,10900,0
|
|
20240419,092000,12927700,10900,10900,10900,10900,5
|
|
20240419,091900,12873200,10900,10900,10900,10900,158
|
|
20240419,091800,11151000,10910,10910,10910,10910,1
|
|
20240419,091700,11140090,10920,10920,10920,10920,0
|
|
20240419,091600,11140090,10920,10910,10920,10910,12
|
|
20240419,091500,11009150,10900,10900,10900,10900,3
|
|
20240419,091400,10976450,10920,10900,10920,10900,33
|
|
20240419,091300,10616710,10910,10910,10910,10910,0
|
|
20240419,091200,10616710,10910,10910,10910,10910,0
|
|
20240419,091100,10616710,10910,10910,10910,10910,0
|
|
20240419,091000,10616710,10910,10910,10910,10910,6
|
|
20240419,090900,10551250,10910,10910,10910,10910,6
|
|
20240419,090800,10485790,10930,10950,10950,10930,12
|
|
20240419,090700,10354520,10950,10950,10950,10950,13
|
|
20240419,090600,10212170,10950,10980,10990,10950,377
|
|
20240419,090500,6083590,11000,11000,11000,11000,17
|
|
20240419,090400,5896590,11000,10950,11000,10950,2
|
|
20240419,090300,5874640,10950,10950,10950,10950,10
|
|
20240419,090200,5765140,10970,10970,10970,10970,0
|
|
20240419,090100,5765140,10970,10970,10970,10970,0
|
|
20240419,090000,5765140,10970,11010,11010,10970,524
|