612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,190900,384944160,12450,12450,12450,12450,1042
|
|
20240419,190800,384944160,12450,12450,12450,12450,0
|
|
20240419,190700,384944160,12450,12450,12450,12450,0
|
|
20240419,190600,384944160,12450,12450,12450,12450,0
|
|
20240419,190500,384944160,12450,12450,12450,12450,0
|
|
20240419,190400,384944160,12450,12450,12450,12450,0
|
|
20240419,190300,384944160,12450,12450,12450,12450,0
|
|
20240419,190200,384944160,12450,12450,12450,12450,0
|
|
20240419,190100,384944160,12450,12450,12450,12450,0
|
|
20240419,190000,384944160,12450,12450,12450,12450,0
|
|
20240419,185900,384944160,12450,12450,12450,12450,0
|
|
20240419,185800,384944160,12450,12450,12450,12450,0
|
|
20240419,185700,384944160,12450,12450,12450,12450,0
|
|
20240419,185600,384944160,12450,12450,12450,12450,0
|
|
20240419,185500,384944160,12450,12450,12450,12450,0
|
|
20240419,185400,384944160,12450,12450,12450,12450,0
|
|
20240419,185300,384944160,12450,12450,12450,12450,0
|
|
20240419,185200,384944160,12450,12450,12450,12450,0
|
|
20240419,185100,384944160,12450,12450,12450,12450,0
|
|
20240419,185000,384944160,12450,12450,12450,12450,0
|
|
20240419,184900,384944160,12450,12450,12450,12450,0
|
|
20240419,184800,384944160,12450,12450,12450,12450,0
|
|
20240419,184700,384944160,12450,12450,12450,12450,0
|
|
20240419,184600,384944160,12450,12450,12450,12450,0
|
|
20240419,184500,384944160,12450,12450,12450,12450,0
|
|
20240419,184400,384944160,12450,12450,12450,12450,0
|
|
20240419,184300,384944160,12450,12450,12450,12450,0
|
|
20240419,184200,384944160,12450,12450,12450,12450,0
|
|
20240419,184100,384944160,12450,12450,12450,12450,0
|
|
20240419,184000,384944160,12450,12450,12450,12450,0
|
|
20240419,183900,384944160,12450,12450,12450,12450,1042
|
|
20240419,183800,384944160,12450,12450,12450,12450,0
|
|
20240419,183700,384944160,12450,12450,12450,12450,0
|
|
20240419,183600,384944160,12450,12450,12450,12450,0
|
|
20240419,183500,384944160,12450,12450,12450,12450,0
|
|
20240419,183400,384944160,12450,12450,12450,12450,0
|
|
20240419,183300,384944160,12450,12450,12450,12450,0
|
|
20240419,183200,384944160,12450,12450,12450,12450,0
|
|
20240419,183100,384944160,12450,12450,12450,12450,0
|
|
20240419,183000,384944160,12450,12450,12450,12450,0
|
|
20240419,182900,384944160,12450,12450,12450,12450,0
|
|
20240419,182800,384944160,12450,12450,12450,12450,0
|
|
20240419,182700,384944160,12450,12450,12450,12450,0
|
|
20240419,182600,384944160,12450,12450,12450,12450,0
|
|
20240419,182500,384944160,12450,12450,12450,12450,0
|
|
20240419,182400,384944160,12450,12450,12450,12450,0
|
|
20240419,182300,384944160,12450,12450,12450,12450,0
|
|
20240419,182200,384944160,12450,12450,12450,12450,0
|
|
20240419,182100,384944160,12450,12450,12450,12450,0
|
|
20240419,182000,384944160,12450,12450,12450,12450,0
|
|
20240419,181900,384944160,12450,12450,12450,12450,0
|
|
20240419,181800,384944160,12450,12450,12450,12450,0
|
|
20240419,181700,384944160,12450,12450,12450,12450,0
|
|
20240419,181600,384944160,12450,12450,12450,12450,0
|
|
20240419,181500,384944160,12450,12450,12450,12450,0
|
|
20240419,181400,384944160,12450,12450,12450,12450,0
|
|
20240419,181300,384944160,12450,12450,12450,12450,0
|
|
20240419,181200,384944160,12450,12450,12450,12450,0
|
|
20240419,181100,384944160,12450,12450,12450,12450,0
|
|
20240419,181000,384944160,12450,12450,12450,12450,0
|
|
20240419,180900,384944160,12450,12450,12450,12450,1042
|
|
20240419,180800,384944160,12450,12450,12450,12450,0
|
|
20240419,180700,384944160,12450,12450,12450,12450,0
|
|
20240419,180600,384944160,12450,12450,12450,12450,0
|
|
20240419,180500,384944160,12450,12450,12450,12450,0
|
|
20240419,180400,384944160,12450,12450,12450,12450,0
|
|
20240419,180300,384944160,12450,12450,12450,12450,0
|
|
20240419,180200,384944160,12450,12450,12450,12450,0
|
|
20240419,180100,384944160,12450,12450,12450,12450,0
|
|
20240419,180000,384944160,12450,12450,12450,12450,0
|
|
20240419,175900,384944160,12450,12450,12450,12450,0
|
|
20240419,175800,384944160,12450,12450,12450,12450,0
|
|
20240419,175700,384944160,12450,12450,12450,12450,0
|
|
20240419,175600,384944160,12450,12450,12450,12450,0
|
|
20240419,175500,384944160,12450,12450,12450,12450,0
|
|
20240419,175400,384944160,12450,12450,12450,12450,0
|
|
20240419,175300,384944160,12450,12450,12450,12450,0
|
|
20240419,175200,384944160,12450,12450,12450,12450,0
|
|
20240419,175100,384944160,12450,12450,12450,12450,0
|
|
20240419,175000,384944160,12450,12450,12450,12450,0
|
|
20240419,174900,384944160,12450,12450,12450,12450,0
|
|
20240419,174800,384944160,12450,12450,12450,12450,0
|
|
20240419,174700,384944160,12450,12450,12450,12450,0
|
|
20240419,174600,384944160,12450,12450,12450,12450,0
|
|
20240419,174500,384944160,12450,12450,12450,12450,0
|
|
20240419,174400,384944160,12450,12450,12450,12450,0
|
|
20240419,174300,384944160,12450,12450,12450,12450,0
|
|
20240419,174200,384944160,12450,12450,12450,12450,0
|
|
20240419,174100,384944160,12450,12450,12450,12450,0
|
|
20240419,174000,384944160,12450,12450,12450,12450,0
|
|
20240419,173900,384944160,12450,12450,12450,12450,1042
|
|
20240419,173800,384944160,12450,12450,12450,12450,0
|
|
20240419,173700,384944160,12450,12450,12450,12450,0
|
|
20240419,173600,384944160,12450,12450,12450,12450,0
|
|
20240419,173500,384944160,12450,12450,12450,12450,0
|
|
20240419,173400,384944160,12450,12450,12450,12450,0
|
|
20240419,173300,384944160,12450,12450,12450,12450,0
|
|
20240419,173200,384944160,12450,12450,12450,12450,0
|
|
20240419,173100,384944160,12450,12450,12450,12450,0
|
|
20240419,173000,384944160,12450,12450,12450,12450,0
|
|
20240419,172900,384944160,12450,12450,12450,12450,0
|
|
20240419,172800,384944160,12450,12450,12450,12450,0
|
|
20240419,172700,384944160,12450,12450,12450,12450,0
|
|
20240419,172600,384944160,12450,12450,12450,12450,0
|
|
20240419,172500,384944160,12450,12450,12450,12450,0
|
|
20240419,172400,384944160,12450,12450,12450,12450,0
|
|
20240419,172300,384944160,12450,12450,12450,12450,0
|
|
20240419,172200,384944160,12450,12450,12450,12450,0
|
|
20240419,172100,384944160,12450,12450,12450,12450,0
|
|
20240419,172000,384944160,12450,12450,12450,12450,0
|
|
20240419,171900,384944160,12450,12450,12450,12450,0
|
|
20240419,171800,384944160,12450,12450,12450,12450,0
|
|
20240419,171700,384944160,12450,12450,12450,12450,0
|
|
20240419,171600,384944160,12450,12450,12450,12450,0
|
|
20240419,171500,384944160,12450,12450,12450,12450,0
|
|
20240419,171400,384944160,12450,12450,12450,12450,0
|
|
20240419,171300,384944160,12450,12450,12450,12450,0
|
|
20240419,171200,384944160,12450,12450,12450,12450,0
|
|
20240419,171100,384944160,12450,12450,12450,12450,0
|
|
20240419,171000,384944160,12450,12450,12450,12450,0
|
|
20240419,170900,384944160,12450,12450,12450,12450,1042
|
|
20240419,170800,384944160,12450,12450,12450,12450,0
|
|
20240419,170700,384944160,12450,12450,12450,12450,0
|
|
20240419,170600,384944160,12450,12450,12450,12450,0
|
|
20240419,170500,384944160,12450,12450,12450,12450,0
|
|
20240419,170400,384944160,12450,12450,12450,12450,0
|
|
20240419,170300,384944160,12450,12450,12450,12450,0
|
|
20240419,170200,384944160,12450,12450,12450,12450,0
|
|
20240419,170100,384944160,12450,12450,12450,12450,0
|
|
20240419,170000,384944160,12450,12450,12450,12450,0
|
|
20240419,165900,384944160,12450,12450,12450,12450,0
|
|
20240419,165800,384944160,12450,12450,12450,12450,0
|
|
20240419,165700,384944160,12450,12450,12450,12450,0
|
|
20240419,165600,384944160,12450,12450,12450,12450,0
|
|
20240419,165500,384944160,12450,12450,12450,12450,0
|
|
20240419,165400,384944160,12450,12450,12450,12450,0
|
|
20240419,165300,384944160,12450,12450,12450,12450,0
|
|
20240419,165200,384944160,12450,12450,12450,12450,0
|
|
20240419,165100,384944160,12450,12450,12450,12450,0
|
|
20240419,165000,384944160,12450,12450,12450,12450,0
|
|
20240419,164900,384944160,12450,12450,12450,12450,0
|
|
20240419,164800,384944160,12450,12450,12450,12450,0
|
|
20240419,164700,384944160,12450,12450,12450,12450,0
|
|
20240419,164600,384944160,12450,12450,12450,12450,0
|
|
20240419,164500,384944160,12450,12450,12450,12450,0
|
|
20240419,164400,384944160,12450,12450,12450,12450,0
|
|
20240419,164300,384944160,12450,12450,12450,12450,0
|
|
20240419,164200,384944160,12450,12450,12450,12450,0
|
|
20240419,164100,384944160,12450,12450,12450,12450,0
|
|
20240419,164000,384944160,12450,12450,12450,12450,0
|
|
20240419,163900,384944160,12450,12450,12450,12450,1042
|
|
20240419,163800,384944160,12450,12450,12450,12450,0
|
|
20240419,163700,384944160,12450,12450,12450,12450,0
|
|
20240419,163600,384944160,12450,12450,12450,12450,0
|
|
20240419,163500,384944160,12450,12450,12450,12450,0
|
|
20240419,163400,384944160,12450,12450,12450,12450,0
|
|
20240419,163300,384944160,12450,12450,12450,12450,0
|
|
20240419,163200,384944160,12450,12450,12450,12450,0
|
|
20240419,163100,384944160,12450,12450,12450,12450,0
|
|
20240419,163000,384944160,12450,12450,12450,12450,0
|
|
20240419,162900,384944160,12450,12450,12450,12450,0
|
|
20240419,162800,384944160,12450,12450,12450,12450,0
|
|
20240419,162700,384944160,12450,12450,12450,12450,0
|
|
20240419,162600,384944160,12450,12450,12450,12450,0
|
|
20240419,162500,384944160,12450,12450,12450,12450,0
|
|
20240419,162400,384944160,12450,12450,12450,12450,0
|
|
20240419,162300,384944160,12450,12450,12450,12450,0
|
|
20240419,162200,384944160,12450,12450,12450,12450,0
|
|
20240419,162100,384944160,12450,12450,12450,12450,0
|
|
20240419,162000,384944160,12450,12450,12450,12450,0
|
|
20240419,161900,384944160,12450,12450,12450,12450,0
|
|
20240419,161800,384944160,12450,12450,12450,12450,0
|
|
20240419,161700,384944160,12450,12450,12450,12450,0
|
|
20240419,161600,384944160,12450,12450,12450,12450,0
|
|
20240419,161500,384944160,12450,12450,12450,12450,0
|
|
20240419,161400,384944160,12450,12450,12450,12450,0
|
|
20240419,161300,384944160,12450,12450,12450,12450,0
|
|
20240419,161200,384944160,12450,12450,12450,12450,0
|
|
20240419,161100,384944160,12450,12450,12450,12450,0
|
|
20240419,161000,384944160,12450,12450,12450,12450,0
|
|
20240419,160900,384944160,12450,12450,12450,12450,1042
|
|
20240419,160800,384944160,12450,12450,12450,12450,0
|
|
20240419,160700,384944160,12450,12450,12450,12450,0
|
|
20240419,160600,384944160,12450,12450,12450,12450,0
|
|
20240419,160500,384944160,12450,12450,12450,12450,0
|
|
20240419,160400,384944160,12450,12450,12450,12450,0
|
|
20240419,160300,384944160,12450,12450,12450,12450,0
|
|
20240419,160200,384944160,12450,12450,12450,12450,0
|
|
20240419,160100,384944160,12450,12450,12450,12450,0
|
|
20240419,160000,384944160,12450,12450,12450,12450,0
|
|
20240419,155900,384944160,12450,12450,12450,12450,0
|
|
20240419,155800,384944160,12450,12450,12450,12450,0
|
|
20240419,155700,384944160,12450,12450,12450,12450,0
|
|
20240419,155600,384944160,12450,12450,12450,12450,0
|
|
20240419,155500,384944160,12450,12450,12450,12450,0
|
|
20240419,155400,384944160,12450,12450,12450,12450,0
|
|
20240419,155300,384944160,12450,12450,12450,12450,0
|
|
20240419,155200,384944160,12450,12450,12450,12450,0
|
|
20240419,155100,384944160,12450,12450,12450,12450,0
|
|
20240419,155000,384944160,12450,12450,12450,12450,0
|
|
20240419,154900,384944160,12450,12450,12450,12450,0
|
|
20240419,154800,384944160,12450,12450,12450,12450,0
|
|
20240419,154700,384944160,12450,12450,12450,12450,0
|
|
20240419,154600,384944160,12450,12450,12450,12450,0
|
|
20240419,154500,384944160,12450,12450,12450,12450,0
|
|
20240419,154400,384944160,12450,12450,12450,12450,0
|
|
20240419,154300,384944160,12450,12450,12450,12450,0
|
|
20240419,154200,384944160,12450,12450,12450,12450,0
|
|
20240419,154100,384944160,12450,12450,12450,12450,0
|
|
20240419,154000,384944160,12450,12450,12450,12450,0
|
|
20240419,153900,384944160,12450,12450,12450,12450,1042
|
|
20240419,153800,384944160,12450,12450,12450,12450,0
|
|
20240419,153700,384944160,12450,12450,12450,12450,0
|
|
20240419,153600,384944160,12450,12450,12450,12450,0
|
|
20240419,153500,384944160,12450,12450,12450,12450,0
|
|
20240419,153400,384944160,12450,12450,12450,12450,0
|
|
20240419,153300,384944160,12450,12450,12450,12450,0
|
|
20240419,153200,384944160,12450,12450,12450,12450,0
|
|
20240419,153100,384944160,12450,12450,12450,12450,0
|
|
20240419,153000,384944160,12450,12450,12450,12450,1042
|
|
20240419,152900,371971260,12440,12440,12440,12440,0
|
|
20240419,152800,371971260,12440,12440,12440,12440,0
|
|
20240419,152700,371971260,12440,12440,12440,12440,0
|
|
20240419,152600,371971260,12440,12440,12440,12440,0
|
|
20240419,152500,371971260,12440,12440,12440,12440,0
|
|
20240419,152400,371971260,12440,12440,12440,12440,0
|
|
20240419,152300,371971260,12440,12440,12440,12440,0
|
|
20240419,152200,371971260,12440,12440,12440,12440,0
|
|
20240419,152100,371971260,12440,12440,12440,12440,0
|
|
20240419,152000,371971260,12440,12440,12440,12440,0
|
|
20240419,151900,371971260,12440,12440,12440,12440,0
|
|
20240419,151800,371971260,12440,12440,12440,12440,0
|
|
20240419,151700,371971260,12440,12440,12440,12440,0
|
|
20240419,151600,371971260,12440,12440,12440,12440,5
|
|
20240419,151500,371909060,12450,12450,12450,12450,0
|
|
20240419,151400,371909060,12450,12450,12450,12450,0
|
|
20240419,151300,371909060,12450,12450,12450,12450,1
|
|
20240419,151200,371896610,12450,12450,12450,12450,0
|
|
20240419,151100,371896610,12450,12450,12450,12450,0
|
|
20240419,151000,371896610,12450,12450,12450,12450,0
|
|
20240419,150900,371896610,12450,12450,12450,12450,0
|
|
20240419,150800,371896610,12450,12450,12450,12450,0
|
|
20240419,150700,371896610,12450,12450,12450,12450,0
|
|
20240419,150600,371896610,12450,12450,12450,12450,25
|
|
20240419,150500,371585360,12450,12450,12450,12450,0
|
|
20240419,150400,371585360,12450,12450,12450,12450,0
|
|
20240419,150300,371585360,12450,12450,12450,12450,0
|
|
20240419,150200,371585360,12450,12450,12450,12450,0
|
|
20240419,150100,371585360,12450,12450,12450,12450,0
|
|
20240419,150000,371585360,12450,12450,12450,12450,0
|
|
20240419,145900,371585360,12450,12450,12450,12450,0
|
|
20240419,145800,371585360,12450,12450,12450,12450,0
|
|
20240419,145700,371585360,12450,12450,12450,12450,0
|
|
20240419,145600,371585360,12450,12450,12450,12450,0
|
|
20240419,145500,371585360,12450,12450,12450,12450,0
|
|
20240419,145400,371585360,12450,12450,12450,12450,0
|
|
20240419,145300,371585360,12450,12450,12450,12450,0
|
|
20240419,145200,371585360,12450,12450,12450,12450,0
|
|
20240419,145100,371585360,12450,12450,12450,12450,0
|
|
20240419,145000,371585360,12450,12450,12450,12450,0
|
|
20240419,144900,371585360,12450,12450,12450,12450,0
|
|
20240419,144800,371585360,12450,12450,12450,12450,0
|
|
20240419,144700,371585360,12450,12450,12450,12450,0
|
|
20240419,144600,371585360,12450,12450,12450,12450,0
|
|
20240419,144500,371585360,12450,12450,12450,12450,0
|
|
20240419,144400,371585360,12450,12450,12450,12450,0
|
|
20240419,144300,371585360,12450,12450,12450,12450,0
|
|
20240419,144200,371585360,12450,12450,12450,12450,0
|
|
20240419,144100,371585360,12450,12450,12450,12450,0
|
|
20240419,144000,371585360,12450,12450,12450,12450,0
|
|
20240419,143900,371585360,12450,12450,12450,12450,50
|
|
20240419,143800,370962860,12430,12430,12430,12430,0
|
|
20240419,143700,370962860,12430,12430,12430,12430,0
|
|
20240419,143600,370962860,12430,12430,12430,12430,0
|
|
20240419,143500,370962860,12430,12430,12430,12430,0
|
|
20240419,143400,370962860,12430,12430,12430,12430,1
|
|
20240419,143300,370950430,12450,12450,12450,12450,0
|
|
20240419,143200,370950430,12450,12450,12450,12450,0
|
|
20240419,143100,370950430,12450,12450,12450,12450,0
|
|
20240419,143000,370950430,12450,12440,12450,12440,600
|
|
20240419,142900,363486420,12440,12440,12440,12440,0
|
|
20240419,142800,363486420,12440,12440,12440,12440,0
|
|
20240419,142700,363486420,12440,12440,12440,12440,0
|
|
20240419,142600,363486420,12440,12440,12440,12440,0
|
|
20240419,142500,363486420,12440,12440,12440,12440,0
|
|
20240419,142400,363486420,12440,12440,12440,12440,0
|
|
20240419,142300,363486420,12440,12440,12440,12440,0
|
|
20240419,142200,363486420,12440,12440,12440,12440,0
|
|
20240419,142100,363486420,12440,12440,12440,12440,0
|
|
20240419,142000,363486420,12440,12440,12440,12440,9
|
|
20240419,141900,363374460,12440,12440,12440,12440,0
|
|
20240419,141800,363374460,12440,12440,12440,12440,0
|
|
20240419,141700,363374460,12440,12440,12440,12440,0
|
|
20240419,141600,363374460,12440,12440,12440,12440,0
|
|
20240419,141500,363374460,12440,12440,12440,12440,0
|
|
20240419,141400,363374460,12440,12440,12440,12440,0
|
|
20240419,141300,363374460,12440,12440,12440,12440,0
|
|
20240419,141200,363374460,12440,12440,12440,12440,0
|
|
20240419,141100,363374460,12440,12440,12440,12440,0
|
|
20240419,141000,363374460,12440,12440,12440,12440,0
|
|
20240419,140900,363374460,12440,12440,12440,12440,0
|
|
20240419,140800,363374460,12440,12440,12440,12440,0
|
|
20240419,140700,363374460,12440,12440,12440,12440,0
|
|
20240419,140600,363374460,12440,12440,12440,12440,6
|
|
20240419,140500,363299820,12450,12450,12450,12450,0
|
|
20240419,140400,363299820,12450,12450,12450,12450,0
|
|
20240419,140300,363299820,12450,12450,12450,12450,0
|
|
20240419,140200,363299820,12450,12450,12450,12450,0
|
|
20240419,140100,363299820,12450,12450,12450,12450,0
|
|
20240419,140000,363299820,12450,12440,12450,12440,600
|
|
20240419,135900,355835810,12450,12450,12450,12450,0
|
|
20240419,135800,355835810,12450,12450,12450,12450,0
|
|
20240419,135700,355835810,12450,12450,12450,12450,0
|
|
20240419,135600,355835810,12450,12450,12450,12450,0
|
|
20240419,135500,355835810,12450,12450,12450,12450,0
|
|
20240419,135400,355835810,12450,12450,12450,12450,0
|
|
20240419,135300,355835810,12450,12450,12450,12450,0
|
|
20240419,135200,355835810,12450,12450,12450,12450,0
|
|
20240419,135100,355835810,12450,12450,12450,12450,0
|
|
20240419,135000,355835810,12450,12450,12450,12450,0
|
|
20240419,134900,355835810,12450,12450,12450,12450,0
|
|
20240419,134800,355835810,12450,12450,12450,12450,0
|
|
20240419,134700,355835810,12450,12450,12450,12450,0
|
|
20240419,134600,355835810,12450,12450,12450,12450,0
|
|
20240419,134500,355835810,12450,12450,12450,12450,0
|
|
20240419,134400,355835810,12450,12450,12450,12450,0
|
|
20240419,134300,355835810,12450,12450,12450,12450,0
|
|
20240419,134200,355835810,12450,12450,12450,12450,0
|
|
20240419,134100,355835810,12450,12450,12450,12450,0
|
|
20240419,134000,355835810,12450,12450,12450,12450,0
|
|
20240419,133900,355835810,12450,12450,12450,12450,0
|
|
20240419,133800,355835810,12450,12450,12450,12450,0
|
|
20240419,133700,355835810,12450,12450,12450,12450,0
|
|
20240419,133600,355835810,12450,12450,12450,12450,0
|
|
20240419,133500,355835810,12450,12450,12450,12450,0
|
|
20240419,133400,355835810,12450,12450,12450,12450,0
|
|
20240419,133300,355835810,12450,12450,12450,12450,0
|
|
20240419,133200,355835810,12450,12450,12450,12450,0
|
|
20240419,133100,355835810,12450,12450,12450,12450,0
|
|
20240419,133000,355835810,12450,12440,12450,12440,600
|
|
20240419,132900,348371800,12440,12440,12440,12440,0
|
|
20240419,132800,348371800,12440,12440,12440,12440,0
|
|
20240419,132700,348371800,12440,12440,12440,12440,0
|
|
20240419,132600,348371800,12440,12440,12440,12440,0
|
|
20240419,132500,348371800,12440,12440,12440,12440,0
|
|
20240419,132400,348371800,12440,12440,12440,12440,0
|
|
20240419,132300,348371800,12440,12440,12440,12440,0
|
|
20240419,132200,348371800,12440,12440,12440,12440,0
|
|
20240419,132100,348371800,12440,12440,12440,12440,0
|
|
20240419,132000,348371800,12440,12440,12440,12440,0
|
|
20240419,131900,348371800,12440,12440,12440,12440,0
|
|
20240419,131800,348371800,12440,12440,12440,12440,25
|
|
20240419,131700,348060800,12450,12450,12450,12450,10
|
|
20240419,131600,347936300,12450,12450,12450,12450,0
|
|
20240419,131500,347936300,12450,12450,12450,12450,0
|
|
20240419,131400,347936300,12450,12450,12450,12450,0
|
|
20240419,131300,347936300,12450,12450,12450,12450,0
|
|
20240419,131200,347936300,12450,12450,12450,12450,0
|
|
20240419,131100,347936300,12450,12450,12450,12450,0
|
|
20240419,131000,347936300,12450,12450,12450,12450,0
|
|
20240419,130900,347936300,12450,12450,12450,12450,0
|
|
20240419,130800,347936300,12450,12450,12450,12450,0
|
|
20240419,130700,347936300,12450,12450,12450,12450,0
|
|
20240419,130600,347936300,12450,12450,12450,12450,0
|
|
20240419,130500,347936300,12450,12450,12450,12450,1
|
|
20240419,130400,347923850,12450,12450,12450,12450,0
|
|
20240419,130300,347923850,12450,12450,12450,12450,10
|
|
20240419,130200,347799350,12450,12430,12450,12430,705
|
|
20240419,130100,339032140,12430,12430,12430,12430,0
|
|
20240419,130000,339032140,12430,12430,12430,12430,1
|
|
20240419,125900,339019710,12420,12420,12420,12420,0
|
|
20240419,125800,339019710,12420,12420,12420,12420,0
|
|
20240419,125700,339019710,12420,12430,12430,12420,579
|
|
20240419,125600,331828520,12440,12450,12450,12440,34
|
|
20240419,125500,331405520,12460,12460,12460,12460,30
|
|
20240419,125400,331031720,12450,12460,12460,12450,58
|
|
20240419,125300,330309520,12460,12460,12460,12460,0
|
|
20240419,125200,330309520,12460,12460,12460,12460,0
|
|
20240419,125100,330309520,12460,12460,12460,12460,10
|
|
20240419,125000,330184920,12410,12410,12410,12410,0
|
|
20240419,124900,330184920,12410,12410,12410,12410,0
|
|
20240419,124800,330184920,12410,12410,12410,12410,0
|
|
20240419,124700,330184920,12410,12410,12410,12410,0
|
|
20240419,124600,330184920,12410,12410,12410,12410,0
|
|
20240419,124500,330184920,12410,12410,12410,12410,0
|
|
20240419,124400,330184920,12410,12410,12410,12410,0
|
|
20240419,124300,330184920,12410,12410,12410,12410,0
|
|
20240419,124200,330184920,12410,12410,12410,12410,0
|
|
20240419,124100,330184920,12410,12410,12410,12410,0
|
|
20240419,124000,330184920,12410,12410,12410,12410,0
|
|
20240419,123900,330184920,12410,12410,12410,12410,0
|
|
20240419,123800,330184920,12410,12410,12410,12410,0
|
|
20240419,123700,330184920,12410,12410,12410,12410,0
|
|
20240419,123600,330184920,12410,12410,12410,12410,0
|
|
20240419,123500,330184920,12410,12410,12410,12410,0
|
|
20240419,123400,330184920,12410,12410,12410,12410,0
|
|
20240419,123300,330184920,12410,12440,12440,12410,500
|
|
20240419,123200,323974580,12430,12430,12430,12430,0
|
|
20240419,123100,323974580,12430,12430,12430,12430,0
|
|
20240419,123000,323974580,12430,12430,12430,12430,0
|
|
20240419,122900,323974580,12430,12430,12430,12430,0
|
|
20240419,122800,323974580,12430,12430,12430,12430,0
|
|
20240419,122700,323974580,12430,12430,12430,12430,1
|
|
20240419,122600,323962150,12430,12430,12430,12430,0
|
|
20240419,122500,323962150,12430,12430,12430,12430,0
|
|
20240419,122400,323962150,12430,12430,12430,12430,0
|
|
20240419,122300,323962150,12430,12430,12430,12430,0
|
|
20240419,122200,323962150,12430,12430,12430,12430,0
|
|
20240419,122100,323962150,12430,12430,12430,12430,0
|
|
20240419,122000,323962150,12430,12430,12430,12430,0
|
|
20240419,121900,323962150,12430,12430,12430,12430,0
|
|
20240419,121800,323962150,12430,12430,12430,12430,3
|
|
20240419,121700,323924860,12430,12430,12430,12430,0
|
|
20240419,121600,323924860,12430,12430,12430,12430,0
|
|
20240419,121500,323924860,12430,12430,12430,12430,0
|
|
20240419,121400,323924860,12430,12430,12430,12430,0
|
|
20240419,121300,323924860,12430,12430,12430,12430,0
|
|
20240419,121200,323924860,12430,12430,12430,12430,0
|
|
20240419,121100,323924860,12430,12430,12430,12430,0
|
|
20240419,121000,323924860,12430,12430,12430,12430,0
|
|
20240419,120900,323924860,12430,12430,12430,12430,0
|
|
20240419,120800,323924860,12430,12430,12430,12430,0
|
|
20240419,120700,323924860,12430,12430,12430,12430,0
|
|
20240419,120600,323924860,12430,12430,12430,12430,0
|
|
20240419,120500,323924860,12430,12430,12430,12430,0
|
|
20240419,120400,323924860,12430,12430,12430,12430,0
|
|
20240419,120300,323924860,12430,12430,12430,12430,0
|
|
20240419,120200,323924860,12430,12430,12430,12430,0
|
|
20240419,120100,323924860,12430,12430,12430,12430,1
|
|
20240419,120000,323912430,12420,12420,12420,12420,0
|
|
20240419,115900,323912430,12420,12420,12420,12420,0
|
|
20240419,115800,323912430,12420,12420,12420,12420,0
|
|
20240419,115700,323912430,12420,12420,12420,12420,0
|
|
20240419,115600,323912430,12420,12420,12420,12420,0
|
|
20240419,115500,323912430,12420,12420,12420,12420,0
|
|
20240419,115400,323912430,12420,12420,12420,12420,0
|
|
20240419,115300,323912430,12420,12420,12420,12420,277
|
|
20240419,115200,320472090,12420,12420,12420,12420,0
|
|
20240419,115100,320472090,12420,12420,12420,12420,0
|
|
20240419,115000,320472090,12420,12420,12420,12420,0
|
|
20240419,114900,320472090,12420,12420,12420,12420,0
|
|
20240419,114800,320472090,12420,12420,12420,12420,0
|
|
20240419,114700,320472090,12420,12390,12420,12390,47
|
|
20240419,114600,319888960,12380,12390,12390,12380,229
|
|
20240419,114500,317052120,12390,12390,12390,12390,0
|
|
20240419,114400,317052120,12390,12390,12390,12390,4
|
|
20240419,114300,317002560,12400,12400,12400,12400,0
|
|
20240419,114200,317002560,12400,12400,12400,12400,0
|
|
20240419,114100,317002560,12400,12400,12400,12400,0
|
|
20240419,114000,317002560,12400,12400,12400,12400,394
|
|
20240419,113900,312116960,12390,12390,12390,12390,0
|
|
20240419,113800,312116960,12390,12390,12390,12390,0
|
|
20240419,113700,312116960,12390,12390,12390,12390,0
|
|
20240419,113600,312116960,12390,12390,12390,12390,0
|
|
20240419,113500,312116960,12390,12390,12390,12390,0
|
|
20240419,113400,312116960,12390,12390,12390,12390,0
|
|
20240419,113300,312116960,12390,12390,12390,12390,0
|
|
20240419,113200,312116960,12390,12410,12410,12390,112
|
|
20240419,113100,310729040,12410,12410,12410,12410,1
|
|
20240419,113000,310716630,12390,12390,12390,12390,0
|
|
20240419,112900,310716630,12390,12430,12430,12390,1628
|
|
20240419,112800,290543730,12420,12420,12420,12420,0
|
|
20240419,112700,290543730,12420,12420,12420,12420,0
|
|
20240419,112600,290543730,12420,12420,12420,12420,0
|
|
20240419,112500,290543730,12420,12450,12450,12420,1137
|
|
20240419,112400,276415470,12460,12460,12460,12460,155
|
|
20240419,112300,274484170,12470,12470,12470,12470,0
|
|
20240419,112200,274484170,12470,12470,12470,12470,0
|
|
20240419,112100,274484170,12470,12470,12470,12470,10
|
|
20240419,112000,274359470,12470,12470,12470,12470,0
|
|
20240419,111900,274359470,12470,12470,12470,12470,0
|
|
20240419,111800,274359470,12470,12450,12470,12450,91
|
|
20240419,111700,273226310,12460,12460,12460,12460,7
|
|
20240419,111600,273139090,12440,12440,12440,12440,115
|
|
20240419,111500,271708490,12460,12480,12480,12440,1318
|
|
20240419,111400,255290820,12500,12510,12510,12500,258
|
|
20240419,111300,252063260,12520,12550,12550,12520,1167
|
|
20240419,111200,237451360,12560,12570,12570,12560,102
|
|
20240419,111100,236169240,12590,12590,12590,12590,29
|
|
20240419,111000,235804130,12590,12590,12590,12590,71
|
|
20240419,110900,234910240,12600,12600,12600,12600,0
|
|
20240419,110800,234910240,12600,12600,12600,12600,5
|
|
20240419,110700,234847240,12600,12600,12600,12600,0
|
|
20240419,110600,234847240,12600,12610,12610,12600,100
|
|
20240419,110500,233587190,12610,12610,12610,12610,10
|
|
20240419,110400,233461090,12610,12610,12610,12610,0
|
|
20240419,110300,233461090,12610,12620,12620,12610,7
|
|
20240419,110200,233372810,12610,12620,12620,12610,100
|
|
20240419,110100,232111600,12630,12630,12650,12620,432
|
|
20240419,110000,226649710,12650,12690,12690,12650,1053
|
|
20240419,105900,213301260,12680,12680,12680,12640,353
|
|
20240419,105800,208837550,12670,12670,12670,12670,9
|
|
20240419,105700,208723520,12680,12690,12690,12680,8
|
|
20240419,105600,208622070,12680,12680,12680,12680,6
|
|
20240419,105500,208545990,12680,12650,12680,12650,56
|
|
20240419,105400,207836430,12650,12650,12650,12650,0
|
|
20240419,105300,207836430,12650,12670,12670,12650,34
|
|
20240419,105200,207405710,12670,12670,12670,12670,2
|
|
20240419,105100,207380370,12650,12650,12650,12650,0
|
|
20240419,105000,207380370,12650,12650,12650,12650,0
|
|
20240419,104900,207380370,12650,12700,12700,12650,22
|
|
20240419,104800,207101920,12650,12670,12670,12650,334
|
|
20240419,104700,202875660,12690,12690,12690,12690,0
|
|
20240419,104600,202875660,12690,12700,12700,12690,134
|
|
20240419,104500,201175190,12700,12700,12700,12700,20
|
|
20240419,104400,200921190,12720,12720,12720,12720,0
|
|
20240419,104300,200921190,12720,12720,12720,12720,11
|
|
20240419,104200,200781270,12720,12720,12720,12720,0
|
|
20240419,104100,200781270,12720,12720,12720,12720,0
|
|
20240419,104000,200781270,12720,12720,12720,12720,11
|
|
20240419,103900,200641350,12760,12760,12760,12760,1
|
|
20240419,103800,200628590,12730,12700,12730,12700,521
|
|
20240419,103700,194003300,12710,12720,12720,12710,772
|
|
20240419,103600,184184880,12730,12730,12730,12730,179
|
|
20240419,103500,181906210,12730,12730,12730,12730,2
|
|
20240419,103400,181880750,12730,12730,12730,12730,0
|
|
20240419,103300,181880750,12730,12730,12730,12730,0
|
|
20240419,103200,181880750,12730,12730,12730,12730,0
|
|
20240419,103100,181880750,12730,12750,12750,12730,311
|
|
20240419,103000,177919620,12760,12760,12760,12760,704
|
|
20240419,102900,168936580,12760,12770,12770,12760,23
|
|
20240419,102800,168642900,12760,12760,12760,12760,10
|
|
20240419,102700,168515300,12770,12770,12770,12760,182
|
|
20240419,102600,166192860,12770,12770,12770,12770,60
|
|
20240419,102500,165426660,12760,12760,12760,12760,0
|
|
20240419,102400,165426660,12760,12780,12790,12750,981
|
|
20240419,102300,152915050,12790,12760,12790,12760,8
|
|
20240419,102200,152812850,12760,12760,12790,12760,806
|
|
20240419,102100,142525910,12760,12750,12760,12750,27
|
|
20240419,102000,142181500,12710,12760,12770,12710,777
|
|
20240419,101900,132304880,12730,12720,12760,12720,1028
|
|
20240419,101800,119205160,12710,12710,12710,12710,0
|
|
20240419,101700,119205160,12710,12710,12710,12710,966
|
|
20240419,101600,106927300,12750,12750,12750,12750,4
|
|
20240419,101500,106876300,12720,12720,12720,12720,0
|
|
20240419,101400,106876300,12720,12750,12750,12700,472
|
|
20240419,101300,100876990,12740,12730,12740,12730,20
|
|
20240419,101200,100622290,12720,12720,12720,12720,0
|
|
20240419,101100,100622290,12720,12710,12720,12710,10
|
|
20240419,101000,100495130,12720,12720,12720,12720,4
|
|
20240419,100900,100444250,12720,12730,12730,12720,33
|
|
20240419,100800,100024360,12740,12740,12740,12740,4
|
|
20240419,100700,99973400,12750,12730,12750,12730,84
|
|
20240419,100600,98903530,12730,12730,12730,12730,0
|
|
20240419,100500,98903530,12730,12730,12730,12730,20
|
|
20240419,100400,98648930,12700,12700,12700,12700,2
|
|
20240419,100300,98623530,12700,12700,12700,12700,929
|
|
20240419,100200,86825230,12710,12710,12710,12710,560
|
|
20240419,100100,79707630,12710,12710,12710,12710,128
|
|
20240419,100000,78080750,12710,12660,12710,12660,741
|
|
20240419,095900,68673550,12670,12670,12670,12670,11
|
|
20240419,095800,68534180,12660,12660,12660,12660,0
|
|
20240419,095700,68534180,12660,12660,12660,12660,0
|
|
20240419,095600,68534180,12660,12690,12690,12660,58
|
|
20240419,095500,67799420,12690,12690,12690,12690,1
|
|
20240419,095400,67786730,12690,12700,12700,12690,268
|
|
20240419,095300,64383160,12710,12700,12750,12700,335
|
|
20240419,095200,60125160,12660,12660,12660,12660,0
|
|
20240419,095100,60125160,12660,12680,12700,12660,178
|
|
20240419,095000,57866700,12680,12630,12680,12630,553
|
|
20240419,094900,50866140,12630,12630,12630,12630,22
|
|
20240419,094800,50588280,12630,12560,12630,12560,994
|
|
20240419,094700,38057240,12560,12560,12560,12560,0
|
|
20240419,094600,38057240,12560,12560,12560,12560,0
|
|
20240419,094500,38057240,12560,12560,12560,12560,0
|
|
20240419,094400,38057240,12560,12530,12560,12530,20
|
|
20240419,094300,37806340,12570,12570,12570,12570,0
|
|
20240419,094200,37806340,12570,12570,12570,12570,0
|
|
20240419,094100,37806340,12570,12570,12570,12570,0
|
|
20240419,094000,37806340,12570,12570,12570,12570,0
|
|
20240419,093900,37806340,12570,12530,12570,12520,324
|
|
20240419,093800,33749740,12530,12530,12530,12530,2
|
|
20240419,093700,33724680,12530,12530,12530,12530,0
|
|
20240419,093600,33724680,12530,12530,12530,12530,0
|
|
20240419,093500,33724680,12530,12550,12550,12530,909
|
|
20240419,093400,22334800,12560,12540,12560,12540,62
|
|
20240419,093300,21556100,12560,12560,12560,12560,0
|
|
20240419,093200,21556100,12560,12560,12560,12560,0
|
|
20240419,093100,21556100,12560,12560,12560,12560,0
|
|
20240419,093000,21556100,12560,12550,12560,12550,700
|
|
20240419,092900,12771060,12550,12550,12550,12550,0
|
|
20240419,092800,12771060,12550,12550,12550,12550,2
|
|
20240419,092700,12745960,12560,12560,12560,12560,15
|
|
20240419,092600,12557560,12560,12570,12570,12560,20
|
|
20240419,092500,12306280,12570,12570,12570,12570,0
|
|
20240419,092400,12306280,12570,12570,12570,12570,0
|
|
20240419,092300,12306280,12570,12570,12570,12570,8
|
|
20240419,092200,12205720,12570,12570,12570,12570,0
|
|
20240419,092100,12205720,12570,12570,12570,12570,0
|
|
20240419,092000,12205720,12570,12570,12570,12570,0
|
|
20240419,091900,12205720,12570,12570,12570,12570,20
|
|
20240419,091800,11954320,12580,12580,12580,12580,0
|
|
20240419,091700,11954320,12580,12580,12580,12580,1
|
|
20240419,091600,11941740,12570,12570,12570,12570,5
|
|
20240419,091500,11878890,12570,12570,12570,12570,0
|
|
20240419,091400,11878890,12570,12570,12570,12570,1
|
|
20240419,091300,11866320,12580,12580,12580,12580,0
|
|
20240419,091200,11866320,12580,12580,12580,12580,1
|
|
20240419,091100,11853740,12580,12580,12580,12580,0
|
|
20240419,091000,11853740,12580,12580,12580,12580,10
|
|
20240419,090900,11727940,12590,12590,12590,12590,2
|
|
20240419,090800,11702760,12540,12540,12540,12540,5
|
|
20240419,090700,11640060,12540,12540,12540,12540,2
|
|
20240419,090600,11614980,12610,12610,12610,12610,0
|
|
20240419,090500,11614980,12610,12610,12610,12610,0
|
|
20240419,090400,11614980,12610,12610,12610,12610,0
|
|
20240419,090300,11614980,12610,12610,12610,12610,0
|
|
20240419,090200,11614980,12610,12610,12610,12610,1
|
|
20240419,090100,11602370,12610,12610,12610,12610,15
|
|
20240419,090000,11413220,12580,12620,12620,12530,908
|