669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,200600,558773240,7350,7350,7350,7350,7153
|
|
20240408,200500,558773240,7350,7350,7350,7350,0
|
|
20240408,200400,558773240,7350,7350,7350,7350,0
|
|
20240408,200300,558773240,7350,7350,7350,7350,0
|
|
20240408,200200,558773240,7350,7350,7350,7350,0
|
|
20240408,200100,558773240,7350,7350,7350,7350,0
|
|
20240408,200000,558773240,7350,7350,7350,7350,0
|
|
20240408,195900,558773240,7350,7350,7350,7350,0
|
|
20240408,195800,558773240,7350,7350,7350,7350,0
|
|
20240408,195700,558773240,7350,7350,7350,7350,0
|
|
20240408,195600,558773240,7350,7350,7350,7350,0
|
|
20240408,195500,558773240,7350,7350,7350,7350,0
|
|
20240408,195400,558773240,7350,7350,7350,7350,0
|
|
20240408,195300,558773240,7350,7350,7350,7350,0
|
|
20240408,195200,558773240,7350,7350,7350,7350,0
|
|
20240408,195100,558773240,7350,7350,7350,7350,0
|
|
20240408,195000,558773240,7350,7350,7350,7350,0
|
|
20240408,194900,558773240,7350,7350,7350,7350,0
|
|
20240408,194800,558773240,7350,7350,7350,7350,0
|
|
20240408,194700,558773240,7350,7350,7350,7350,0
|
|
20240408,194600,558773240,7350,7350,7350,7350,0
|
|
20240408,194500,558773240,7350,7350,7350,7350,0
|
|
20240408,194400,558773240,7350,7350,7350,7350,0
|
|
20240408,194300,558773240,7350,7350,7350,7350,0
|
|
20240408,194200,558773240,7350,7350,7350,7350,0
|
|
20240408,194100,558773240,7350,7350,7350,7350,0
|
|
20240408,194000,558773240,7350,7350,7350,7350,0
|
|
20240408,193900,558773240,7350,7350,7350,7350,0
|
|
20240408,193800,558773240,7350,7350,7350,7350,0
|
|
20240408,193700,558773240,7350,7350,7350,7350,0
|
|
20240408,193600,558773240,7350,7350,7350,7350,7153
|
|
20240408,193500,558773240,7350,7350,7350,7350,0
|
|
20240408,193400,558773240,7350,7350,7350,7350,0
|
|
20240408,193300,558773240,7350,7350,7350,7350,0
|
|
20240408,193200,558773240,7350,7350,7350,7350,0
|
|
20240408,193100,558773240,7350,7350,7350,7350,0
|
|
20240408,193000,558773240,7350,7350,7350,7350,0
|
|
20240408,192900,558773240,7350,7350,7350,7350,0
|
|
20240408,192800,558773240,7350,7350,7350,7350,0
|
|
20240408,192700,558773240,7350,7350,7350,7350,0
|
|
20240408,192600,558773240,7350,7350,7350,7350,0
|
|
20240408,192500,558773240,7350,7350,7350,7350,0
|
|
20240408,192400,558773240,7350,7350,7350,7350,0
|
|
20240408,192300,558773240,7350,7350,7350,7350,0
|
|
20240408,192200,558773240,7350,7350,7350,7350,0
|
|
20240408,192100,558773240,7350,7350,7350,7350,0
|
|
20240408,192000,558773240,7350,7350,7350,7350,0
|
|
20240408,191900,558773240,7350,7350,7350,7350,0
|
|
20240408,191800,558773240,7350,7350,7350,7350,0
|
|
20240408,191700,558773240,7350,7350,7350,7350,0
|
|
20240408,191600,558773240,7350,7350,7350,7350,0
|
|
20240408,191500,558773240,7350,7350,7350,7350,0
|
|
20240408,191400,558773240,7350,7350,7350,7350,0
|
|
20240408,191300,558773240,7350,7350,7350,7350,0
|
|
20240408,191200,558773240,7350,7350,7350,7350,0
|
|
20240408,191100,558773240,7350,7350,7350,7350,0
|
|
20240408,191000,558773240,7350,7350,7350,7350,0
|
|
20240408,190900,558773240,7350,7350,7350,7350,0
|
|
20240408,190800,558773240,7350,7350,7350,7350,0
|
|
20240408,190700,558773240,7350,7350,7350,7350,0
|
|
20240408,190600,558773240,7350,7350,7350,7350,7153
|
|
20240408,190500,558773240,7350,7350,7350,7350,0
|
|
20240408,190400,558773240,7350,7350,7350,7350,0
|
|
20240408,190300,558773240,7350,7350,7350,7350,0
|
|
20240408,190200,558773240,7350,7350,7350,7350,0
|
|
20240408,190100,558773240,7350,7350,7350,7350,0
|
|
20240408,190000,558773240,7350,7350,7350,7350,0
|
|
20240408,185900,558773240,7350,7350,7350,7350,0
|
|
20240408,185800,558773240,7350,7350,7350,7350,0
|
|
20240408,185700,558773240,7350,7350,7350,7350,0
|
|
20240408,185600,558773240,7350,7350,7350,7350,0
|
|
20240408,185500,558773240,7350,7350,7350,7350,0
|
|
20240408,185400,558773240,7350,7350,7350,7350,0
|
|
20240408,185300,558773240,7350,7350,7350,7350,0
|
|
20240408,185200,558773240,7350,7350,7350,7350,0
|
|
20240408,185100,558773240,7350,7350,7350,7350,0
|
|
20240408,185000,558773240,7350,7350,7350,7350,0
|
|
20240408,184900,558773240,7350,7350,7350,7350,0
|
|
20240408,184800,558773240,7350,7350,7350,7350,0
|
|
20240408,184700,558773240,7350,7350,7350,7350,0
|
|
20240408,184600,558773240,7350,7350,7350,7350,0
|
|
20240408,184500,558773240,7350,7350,7350,7350,0
|
|
20240408,184400,558773240,7350,7350,7350,7350,0
|
|
20240408,184300,558773240,7350,7350,7350,7350,0
|
|
20240408,184200,558773240,7350,7350,7350,7350,0
|
|
20240408,184100,558773240,7350,7350,7350,7350,0
|
|
20240408,184000,558773240,7350,7350,7350,7350,0
|
|
20240408,183900,558773240,7350,7350,7350,7350,0
|
|
20240408,183800,558773240,7350,7350,7350,7350,0
|
|
20240408,183700,558773240,7350,7350,7350,7350,0
|
|
20240408,183600,558773240,7350,7350,7350,7350,7153
|
|
20240408,183500,558773240,7350,7350,7350,7350,0
|
|
20240408,183400,558773240,7350,7350,7350,7350,0
|
|
20240408,183300,558773240,7350,7350,7350,7350,0
|
|
20240408,183200,558773240,7350,7350,7350,7350,0
|
|
20240408,183100,558773240,7350,7350,7350,7350,0
|
|
20240408,183000,558773240,7350,7350,7350,7350,0
|
|
20240408,182900,558773240,7350,7350,7350,7350,0
|
|
20240408,182800,558773240,7350,7350,7350,7350,0
|
|
20240408,182700,558773240,7350,7350,7350,7350,0
|
|
20240408,182600,558773240,7350,7350,7350,7350,0
|
|
20240408,182500,558773240,7350,7350,7350,7350,0
|
|
20240408,182400,558773240,7350,7350,7350,7350,0
|
|
20240408,182300,558773240,7350,7350,7350,7350,0
|
|
20240408,182200,558773240,7350,7350,7350,7350,0
|
|
20240408,182100,558773240,7350,7350,7350,7350,0
|
|
20240408,182000,558773240,7350,7350,7350,7350,0
|
|
20240408,181900,558773240,7350,7350,7350,7350,0
|
|
20240408,181800,558773240,7350,7350,7350,7350,0
|
|
20240408,181700,558773240,7350,7350,7350,7350,0
|
|
20240408,181600,558773240,7350,7350,7350,7350,0
|
|
20240408,181500,558773240,7350,7350,7350,7350,0
|
|
20240408,181400,558773240,7350,7350,7350,7350,0
|
|
20240408,181300,558773240,7350,7350,7350,7350,0
|
|
20240408,181200,558773240,7350,7350,7350,7350,0
|
|
20240408,181100,558773240,7350,7350,7350,7350,0
|
|
20240408,181000,558773240,7350,7350,7350,7350,0
|
|
20240408,180900,558773240,7350,7350,7350,7350,0
|
|
20240408,180800,558773240,7350,7350,7350,7350,0
|
|
20240408,180700,558773240,7350,7350,7350,7350,0
|
|
20240408,180600,558773240,7350,7350,7350,7350,7153
|
|
20240408,180500,558773240,7350,7350,7350,7350,0
|
|
20240408,180400,558773240,7350,7350,7350,7350,0
|
|
20240408,180300,558773240,7350,7350,7350,7350,0
|
|
20240408,180200,558773240,7350,7350,7350,7350,0
|
|
20240408,180100,558773240,7350,7350,7350,7350,0
|
|
20240408,180000,558773240,7350,7350,7350,7350,0
|
|
20240408,175900,558773240,7350,7350,7350,7350,0
|
|
20240408,175800,558773240,7350,7350,7350,7350,0
|
|
20240408,175700,558773240,7350,7350,7350,7350,0
|
|
20240408,175600,558773240,7350,7350,7350,7350,0
|
|
20240408,175500,558773240,7350,7350,7350,7350,0
|
|
20240408,175400,558773240,7350,7350,7350,7350,0
|
|
20240408,175300,558773240,7350,7350,7350,7350,0
|
|
20240408,175200,558773240,7350,7350,7350,7350,0
|
|
20240408,175100,558773240,7350,7350,7350,7350,0
|
|
20240408,175000,558773240,7350,7350,7350,7350,0
|
|
20240408,174900,558773240,7350,7350,7350,7350,0
|
|
20240408,174800,558773240,7350,7350,7350,7350,0
|
|
20240408,174700,558773240,7350,7350,7350,7350,0
|
|
20240408,174600,558773240,7350,7350,7350,7350,0
|
|
20240408,174500,558773240,7350,7350,7350,7350,0
|
|
20240408,174400,558773240,7350,7350,7350,7350,0
|
|
20240408,174300,558773240,7350,7350,7350,7350,0
|
|
20240408,174200,558773240,7350,7350,7350,7350,0
|
|
20240408,174100,558773240,7350,7350,7350,7350,0
|
|
20240408,174000,558773240,7350,7350,7350,7350,0
|
|
20240408,173900,558773240,7350,7350,7350,7350,0
|
|
20240408,173800,558773240,7350,7350,7350,7350,0
|
|
20240408,173700,558773240,7350,7350,7350,7350,0
|
|
20240408,173600,558773240,7350,7350,7350,7350,7153
|
|
20240408,173500,558773240,7350,7350,7350,7350,0
|
|
20240408,173400,558773240,7350,7350,7350,7350,0
|
|
20240408,173300,558773240,7350,7350,7350,7350,0
|
|
20240408,173200,558773240,7350,7350,7350,7350,0
|
|
20240408,173100,558773240,7350,7350,7350,7350,0
|
|
20240408,173000,558773240,7350,7350,7350,7350,0
|
|
20240408,172900,558773240,7350,7350,7350,7350,0
|
|
20240408,172800,558773240,7350,7350,7350,7350,0
|
|
20240408,172700,558773240,7350,7350,7350,7350,0
|
|
20240408,172600,558773240,7350,7350,7350,7350,0
|
|
20240408,172500,558773240,7350,7350,7350,7350,0
|
|
20240408,172400,558773240,7350,7350,7350,7350,0
|
|
20240408,172300,558773240,7350,7350,7350,7350,0
|
|
20240408,172200,558773240,7350,7350,7350,7350,0
|
|
20240408,172100,558773240,7350,7350,7350,7350,0
|
|
20240408,172000,558773240,7350,7350,7350,7350,0
|
|
20240408,171900,558773240,7350,7350,7350,7350,0
|
|
20240408,171800,558773240,7350,7350,7350,7350,0
|
|
20240408,171700,558773240,7350,7350,7350,7350,0
|
|
20240408,171600,558773240,7350,7350,7350,7350,0
|
|
20240408,171500,558773240,7350,7350,7350,7350,0
|
|
20240408,171400,558773240,7350,7350,7350,7350,0
|
|
20240408,171300,558773240,7350,7350,7350,7350,0
|
|
20240408,171200,558773240,7350,7350,7350,7350,0
|
|
20240408,171100,558773240,7350,7350,7350,7350,0
|
|
20240408,171000,558773240,7350,7350,7350,7350,0
|
|
20240408,170900,558773240,7350,7350,7350,7350,0
|
|
20240408,170800,558773240,7350,7350,7350,7350,0
|
|
20240408,170700,558773240,7350,7350,7350,7350,0
|
|
20240408,170600,558773240,7350,7350,7350,7350,7153
|
|
20240408,170500,558773240,7350,7350,7350,7350,0
|
|
20240408,170400,558773240,7350,7350,7350,7350,0
|
|
20240408,170300,558773240,7350,7350,7350,7350,0
|
|
20240408,170200,558773240,7350,7350,7350,7350,0
|
|
20240408,170100,558773240,7350,7350,7350,7350,0
|
|
20240408,170000,558773240,7350,7350,7350,7350,0
|
|
20240408,165900,558773240,7350,7350,7350,7350,0
|
|
20240408,165800,558773240,7350,7350,7350,7350,0
|
|
20240408,165700,558773240,7350,7350,7350,7350,0
|
|
20240408,165600,558773240,7350,7350,7350,7350,0
|
|
20240408,165500,558773240,7350,7350,7350,7350,0
|
|
20240408,165400,558773240,7350,7350,7350,7350,0
|
|
20240408,165300,558773240,7350,7350,7350,7350,0
|
|
20240408,165200,558773240,7350,7350,7350,7350,0
|
|
20240408,165100,558773240,7350,7350,7350,7350,0
|
|
20240408,165000,558773240,7350,7350,7350,7350,0
|
|
20240408,164900,558773240,7350,7350,7350,7350,0
|
|
20240408,164800,558773240,7350,7350,7350,7350,0
|
|
20240408,164700,558773240,7350,7350,7350,7350,0
|
|
20240408,164600,558773240,7350,7350,7350,7350,0
|
|
20240408,164500,558773240,7350,7350,7350,7350,0
|
|
20240408,164400,558773240,7350,7350,7350,7350,0
|
|
20240408,164300,558773240,7350,7350,7350,7350,0
|
|
20240408,164200,558773240,7350,7350,7350,7350,0
|
|
20240408,164100,558773240,7350,7350,7350,7350,0
|
|
20240408,164000,558773240,7350,7350,7350,7350,0
|
|
20240408,163900,558773240,7350,7350,7350,7350,0
|
|
20240408,163800,558773240,7350,7350,7350,7350,0
|
|
20240408,163700,558773240,7350,7350,7350,7350,0
|
|
20240408,163600,558773240,7350,7350,7350,7350,7153
|
|
20240408,163500,558773240,7350,7350,7350,7350,0
|
|
20240408,163400,558773240,7350,7350,7350,7350,0
|
|
20240408,163300,558773240,7350,7350,7350,7350,0
|
|
20240408,163200,558773240,7350,7350,7350,7350,0
|
|
20240408,163100,558773240,7350,7350,7350,7350,0
|
|
20240408,163000,558773240,7350,7350,7350,7350,0
|
|
20240408,162900,558773240,7350,7350,7350,7350,0
|
|
20240408,162800,558773240,7350,7350,7350,7350,0
|
|
20240408,162700,558773240,7350,7350,7350,7350,0
|
|
20240408,162600,558773240,7350,7350,7350,7350,0
|
|
20240408,162500,558773240,7350,7350,7350,7350,0
|
|
20240408,162400,558773240,7350,7350,7350,7350,0
|
|
20240408,162300,558773240,7350,7350,7350,7350,0
|
|
20240408,162200,558773240,7350,7350,7350,7350,0
|
|
20240408,162100,558773240,7350,7350,7350,7350,0
|
|
20240408,162000,558773240,7350,7350,7350,7350,0
|
|
20240408,161900,558773240,7350,7350,7350,7350,0
|
|
20240408,161800,558773240,7350,7350,7350,7350,0
|
|
20240408,161700,558773240,7350,7350,7350,7350,0
|
|
20240408,161600,558773240,7350,7350,7350,7350,0
|
|
20240408,161500,558773240,7350,7350,7350,7350,0
|
|
20240408,161400,558773240,7350,7350,7350,7350,0
|
|
20240408,161300,558773240,7350,7350,7350,7350,0
|
|
20240408,161200,558773240,7350,7350,7350,7350,0
|
|
20240408,161100,558773240,7350,7350,7350,7350,0
|
|
20240408,161000,558773240,7350,7350,7350,7350,0
|
|
20240408,160900,558773240,7350,7350,7350,7350,0
|
|
20240408,160800,558773240,7350,7350,7350,7350,0
|
|
20240408,160700,558773240,7350,7350,7350,7350,0
|
|
20240408,160600,558773240,7350,7350,7350,7350,7153
|
|
20240408,160500,558773240,7350,7350,7350,7350,0
|
|
20240408,160400,558773240,7350,7350,7350,7350,0
|
|
20240408,160300,558773240,7350,7350,7350,7350,0
|
|
20240408,160200,558773240,7350,7350,7350,7350,0
|
|
20240408,160100,558773240,7350,7350,7350,7350,0
|
|
20240408,160000,558773240,7350,7350,7350,7350,0
|
|
20240408,155900,558773240,7350,7350,7350,7350,0
|
|
20240408,155800,558773240,7350,7350,7350,7350,0
|
|
20240408,155700,558773240,7350,7350,7350,7350,0
|
|
20240408,155600,558773240,7350,7350,7350,7350,0
|
|
20240408,155500,558773240,7350,7350,7350,7350,0
|
|
20240408,155400,558773240,7350,7350,7350,7350,0
|
|
20240408,155300,558773240,7350,7350,7350,7350,0
|
|
20240408,155200,558773240,7350,7350,7350,7350,0
|
|
20240408,155100,558773240,7350,7350,7350,7350,0
|
|
20240408,155000,558773240,7350,7350,7350,7350,0
|
|
20240408,154900,558773240,7350,7350,7350,7350,0
|
|
20240408,154800,558773240,7350,7350,7350,7350,0
|
|
20240408,154700,558773240,7350,7350,7350,7350,0
|
|
20240408,154600,558773240,7350,7350,7350,7350,0
|
|
20240408,154500,558773240,7350,7350,7350,7350,0
|
|
20240408,154400,558773240,7350,7350,7350,7350,0
|
|
20240408,154300,558773240,7350,7350,7350,7350,0
|
|
20240408,154200,558773240,7350,7350,7350,7350,0
|
|
20240408,154100,558773240,7350,7350,7350,7350,0
|
|
20240408,154000,558773240,7350,7350,7350,7350,0
|
|
20240408,153900,558773240,7350,7350,7350,7350,0
|
|
20240408,153800,558773240,7350,7350,7350,7350,0
|
|
20240408,153700,558773240,7350,7350,7350,7350,0
|
|
20240408,153600,558773240,7350,7350,7350,7350,7153
|
|
20240408,153500,558773240,7350,7350,7350,7350,0
|
|
20240408,153400,558773240,7350,7350,7350,7350,0
|
|
20240408,153300,558773240,7350,7350,7350,7350,0
|
|
20240408,153200,558773240,7350,7350,7350,7350,0
|
|
20240408,153100,558773240,7350,7350,7350,7350,0
|
|
20240408,153000,558773240,7350,7350,7350,7350,7153
|
|
20240408,152900,506198690,7350,7350,7350,7350,0
|
|
20240408,152800,506198690,7350,7350,7350,7350,0
|
|
20240408,152700,506198690,7350,7350,7350,7350,0
|
|
20240408,152600,506198690,7350,7350,7350,7350,0
|
|
20240408,152500,506198690,7350,7350,7350,7350,0
|
|
20240408,152400,506198690,7350,7350,7350,7350,0
|
|
20240408,152300,506198690,7350,7350,7350,7350,0
|
|
20240408,152200,506198690,7350,7350,7350,7350,0
|
|
20240408,152100,506198690,7350,7350,7350,7350,0
|
|
20240408,152000,506198690,7350,7350,7350,7350,0
|
|
20240408,151900,506198690,7350,7360,7360,7350,27
|
|
20240408,151800,506000160,7350,7350,7350,7350,364
|
|
20240408,151700,503324760,7360,7350,7360,7350,137
|
|
20240408,151600,502316810,7350,7350,7350,7350,530
|
|
20240408,151500,498421310,7350,7350,7350,7350,158
|
|
20240408,151400,497260010,7350,7350,7350,7350,50
|
|
20240408,151300,496892510,7350,7350,7350,7350,61
|
|
20240408,151200,496444160,7350,7350,7350,7350,230
|
|
20240408,151100,494753660,7360,7360,7360,7360,0
|
|
20240408,151000,494753660,7360,7350,7360,7350,70
|
|
20240408,150900,494239110,7360,7350,7360,7350,300
|
|
20240408,150800,492032110,7350,7350,7350,7350,100
|
|
20240408,150700,491297110,7350,7350,7350,7350,1
|
|
20240408,150600,491289760,7350,7350,7350,7350,0
|
|
20240408,150500,491289760,7350,7350,7350,7350,2
|
|
20240408,150400,491275060,7350,7360,7360,7350,283
|
|
20240408,150300,489192400,7360,7350,7360,7350,35
|
|
20240408,150200,488934850,7350,7350,7350,7350,153
|
|
20240408,150100,487810300,7350,7350,7350,7350,0
|
|
20240408,150000,487810300,7350,7350,7360,7350,2707
|
|
20240408,145900,467908850,7350,7350,7350,7350,235
|
|
20240408,145800,466181600,7360,7360,7360,7360,0
|
|
20240408,145700,466181600,7360,7360,7360,7360,6
|
|
20240408,145600,466137440,7360,7350,7360,7350,101
|
|
20240408,145500,465394090,7350,7350,7350,7350,39
|
|
20240408,145400,465107440,7360,7360,7360,7360,0
|
|
20240408,145300,465107440,7360,7360,7360,7360,11
|
|
20240408,145200,465026480,7360,7360,7360,7350,4
|
|
20240408,145100,464997050,7360,7360,7360,7360,0
|
|
20240408,145000,464997050,7360,7360,7360,7360,15
|
|
20240408,144900,464886650,7360,7350,7360,7350,348
|
|
20240408,144800,462328620,7360,7360,7360,7360,105
|
|
20240408,144700,461555820,7360,7360,7360,7360,214
|
|
20240408,144600,459980780,7350,7350,7350,7350,4
|
|
20240408,144500,459951380,7360,7360,7360,7360,1
|
|
20240408,144400,459944020,7360,7360,7360,7360,4
|
|
20240408,144300,459914580,7350,7350,7350,7350,1000
|
|
20240408,144200,452564580,7350,7350,7350,7350,217
|
|
20240408,144100,450969630,7350,7360,7360,7350,470
|
|
20240408,144000,447514560,7360,7360,7360,7360,0
|
|
20240408,143900,447514560,7360,7360,7360,7360,0
|
|
20240408,143800,447514560,7360,7360,7360,7360,13
|
|
20240408,143700,447418880,7360,7360,7360,7360,100
|
|
20240408,143600,446682880,7350,7350,7350,7350,1627
|
|
20240408,143500,434724430,7350,7350,7350,7350,1720
|
|
20240408,143400,422082430,7350,7360,7360,7350,2387
|
|
20240408,143300,404529110,7360,7360,7360,7360,0
|
|
20240408,143200,404529110,7360,7370,7370,7360,1195
|
|
20240408,143100,395732960,7360,7360,7360,7360,0
|
|
20240408,143000,395732960,7360,7360,7360,7360,0
|
|
20240408,142900,395732960,7360,7360,7360,7360,59
|
|
20240408,142800,395298720,7360,7360,7360,7360,1
|
|
20240408,142700,395291360,7360,7360,7360,7360,0
|
|
20240408,142600,395291360,7360,7360,7360,7360,0
|
|
20240408,142500,395291360,7360,7360,7360,7360,0
|
|
20240408,142400,395291360,7360,7360,7360,7360,0
|
|
20240408,142300,395291360,7360,7360,7360,7360,22
|
|
20240408,142200,395129440,7360,7370,7370,7360,197
|
|
20240408,142100,393679510,7360,7360,7360,7360,0
|
|
20240408,142000,393679510,7360,7370,7370,7360,162
|
|
20240408,141900,392486190,7360,7360,7360,7360,267
|
|
20240408,141800,390521070,7360,7360,7360,7360,0
|
|
20240408,141700,390521070,7360,7360,7360,7360,1
|
|
20240408,141600,390513710,7360,7360,7360,7360,1000
|
|
20240408,141500,383153710,7370,7370,7370,7370,0
|
|
20240408,141400,383153710,7370,7370,7370,7370,0
|
|
20240408,141300,383153710,7370,7370,7370,7370,2
|
|
20240408,141200,383138970,7370,7370,7370,7370,1
|
|
20240408,141100,383131600,7360,7360,7360,7360,0
|
|
20240408,141000,383131600,7360,7360,7360,7360,23
|
|
20240408,140900,382962320,7370,7370,7370,7370,239
|
|
20240408,140800,381200890,7360,7360,7370,7360,192
|
|
20240408,140700,379786770,7360,7360,7360,7360,0
|
|
20240408,140600,379786770,7360,7360,7360,7360,659
|
|
20240408,140500,374936530,7360,7360,7360,7360,258
|
|
20240408,140400,373037650,7370,7370,7370,7370,0
|
|
20240408,140300,373037650,7370,7370,7370,7370,0
|
|
20240408,140200,373037650,7370,7370,7370,7370,27
|
|
20240408,140100,372838660,7370,7360,7370,7360,31
|
|
20240408,140000,372610200,7370,7370,7370,7370,0
|
|
20240408,135900,372610200,7370,7370,7370,7370,20
|
|
20240408,135800,372462800,7370,7360,7370,7360,1700
|
|
20240408,135700,359945800,7370,7360,7370,7360,336
|
|
20240408,135600,357472810,7360,7360,7360,7360,0
|
|
20240408,135500,357472810,7360,7360,7360,7360,40
|
|
20240408,135400,357178410,7370,7370,7370,7370,2
|
|
20240408,135300,357163670,7360,7360,7360,7360,72
|
|
20240408,135200,356633750,7370,7360,7370,7360,33
|
|
20240408,135100,356390770,7360,7360,7360,7360,66
|
|
20240408,135000,355905010,7370,7370,7370,7370,0
|
|
20240408,134900,355905010,7370,7370,7370,7370,83
|
|
20240408,134800,355293300,7360,7360,7360,7360,0
|
|
20240408,134700,355293300,7360,7360,7360,7360,0
|
|
20240408,134600,355293300,7360,7360,7360,7360,62
|
|
20240408,134500,354836980,7360,7360,7360,7360,74
|
|
20240408,134400,354292340,7370,7370,7370,7370,0
|
|
20240408,134300,354292340,7370,7370,7370,7370,0
|
|
20240408,134200,354292340,7370,7370,7370,7370,0
|
|
20240408,134100,354292340,7370,7370,7370,7370,130
|
|
20240408,134000,353334240,7370,7370,7370,7370,296
|
|
20240408,133900,351152720,7380,7380,7380,7380,10
|
|
20240408,133800,351078920,7380,7380,7380,7380,500
|
|
20240408,133700,347388920,7370,7370,7370,7370,107
|
|
20240408,133600,346600330,7370,7370,7370,7370,36
|
|
20240408,133500,346335010,7370,7380,7390,7370,64
|
|
20240408,133400,345862370,7360,7360,7360,7360,0
|
|
20240408,133300,345862370,7360,7360,7360,7360,0
|
|
20240408,133200,345862370,7360,7360,7360,7360,340
|
|
20240408,133100,343359970,7360,7360,7360,7360,4
|
|
20240408,133000,343330530,7360,7370,7370,7360,467
|
|
20240408,132900,339892550,7370,7370,7370,7370,0
|
|
20240408,132800,339892550,7370,7370,7370,7370,14
|
|
20240408,132700,339789370,7370,7370,7370,7370,400
|
|
20240408,132600,336841370,7360,7360,7360,7360,0
|
|
20240408,132500,336841370,7360,7360,7360,7360,78
|
|
20240408,132400,336267290,7360,7360,7360,7360,0
|
|
20240408,132300,336267290,7360,7360,7360,7360,34
|
|
20240408,132200,336017050,7360,7360,7360,7360,0
|
|
20240408,132100,336017050,7360,7360,7360,7360,0
|
|
20240408,132000,336017050,7360,7360,7360,7360,0
|
|
20240408,131900,336017050,7360,7360,7360,7360,65
|
|
20240408,131800,335538650,7360,7360,7360,7360,34
|
|
20240408,131700,335288410,7370,7370,7370,7370,137
|
|
20240408,131600,334278720,7370,7370,7370,7370,0
|
|
20240408,131500,334278720,7370,7370,7370,7370,0
|
|
20240408,131400,334278720,7370,7370,7370,7370,0
|
|
20240408,131300,334278720,7370,7370,7370,7370,0
|
|
20240408,131200,334278720,7370,7360,7370,7360,156
|
|
20240408,131100,333129100,7370,7370,7370,7370,0
|
|
20240408,131000,333129100,7370,7370,7370,7370,2
|
|
20240408,130900,333114360,7360,7360,7360,7360,1
|
|
20240408,130800,333107000,7360,7360,7360,7360,67
|
|
20240408,130700,332613880,7360,7360,7360,7360,30
|
|
20240408,130600,332393080,7370,7370,7370,7370,2
|
|
20240408,130500,332378340,7370,7370,7370,7370,25
|
|
20240408,130400,332194090,7370,7370,7370,7370,54
|
|
20240408,130300,331796110,7360,7370,7370,7360,57
|
|
20240408,130200,331376580,7360,7360,7360,7360,16
|
|
20240408,130100,331258820,7360,7360,7360,7360,300
|
|
20240408,130000,329050820,7360,7360,7360,7360,0
|
|
20240408,125900,329050820,7360,7360,7360,7360,0
|
|
20240408,125800,329050820,7360,7370,7370,7360,205
|
|
20240408,125700,327540520,7370,7370,7370,7370,1
|
|
20240408,125600,327533150,7360,7360,7360,7360,0
|
|
20240408,125500,327533150,7360,7360,7360,7360,0
|
|
20240408,125400,327533150,7360,7360,7360,7360,4
|
|
20240408,125300,327503710,7360,7360,7360,7360,184
|
|
20240408,125200,326149470,7360,7370,7370,7360,77
|
|
20240408,125100,325582590,7370,7370,7370,7370,0
|
|
20240408,125000,325582590,7370,7370,7370,7370,0
|
|
20240408,124900,325582590,7370,7370,7370,7370,5
|
|
20240408,124800,325545740,7360,7360,7360,7360,0
|
|
20240408,124700,325545740,7360,7360,7360,7360,57
|
|
20240408,124600,325126220,7360,7360,7360,7360,50
|
|
20240408,124500,324758220,7360,7360,7360,7360,0
|
|
20240408,124400,324758220,7360,7360,7360,7360,100
|
|
20240408,124300,324022220,7360,7360,7360,7360,0
|
|
20240408,124200,324022220,7360,7360,7360,7360,0
|
|
20240408,124100,324022220,7360,7370,7370,7360,62
|
|
20240408,124000,323565880,7390,7390,7390,7390,0
|
|
20240408,123900,323565880,7390,7390,7390,7390,3
|
|
20240408,123800,323543710,7370,7370,7370,7370,1
|
|
20240408,123700,323536340,7390,7390,7390,7390,213
|
|
20240408,123600,321962270,7390,7390,7390,7390,0
|
|
20240408,123500,321962270,7390,7370,7390,7370,99
|
|
20240408,123400,321231300,7370,7370,7370,7370,0
|
|
20240408,123300,321231300,7370,7370,7370,7370,397
|
|
20240408,123200,318305410,7370,7370,7370,7370,131
|
|
20240408,123100,317339940,7370,7370,7370,7370,50
|
|
20240408,123000,316971440,7370,7370,7370,7370,50
|
|
20240408,122900,316602940,7360,7360,7360,7360,0
|
|
20240408,122800,316602940,7360,7360,7360,7360,0
|
|
20240408,122700,316602940,7360,7360,7360,7360,0
|
|
20240408,122600,316602940,7360,7360,7360,7360,0
|
|
20240408,122500,316602940,7360,7360,7360,7360,0
|
|
20240408,122400,316602940,7360,7360,7360,7360,162
|
|
20240408,122300,315410620,7360,7360,7360,7360,20
|
|
20240408,122200,315263420,7360,7360,7360,7360,0
|
|
20240408,122100,315263420,7360,7360,7360,7360,31
|
|
20240408,122000,315035260,7360,7360,7360,7360,13
|
|
20240408,121900,314939580,7360,7360,7360,7360,0
|
|
20240408,121800,314939580,7360,7360,7360,7360,0
|
|
20240408,121700,314939580,7360,7360,7360,7360,100
|
|
20240408,121600,314203580,7360,7370,7370,7350,92
|
|
20240408,121500,313526890,7370,7370,7370,7370,0
|
|
20240408,121400,313526890,7370,7370,7370,7370,1
|
|
20240408,121300,313519520,7370,7370,7370,7370,117
|
|
20240408,121200,312657230,7350,7350,7350,7350,58
|
|
20240408,121100,312230930,7350,7360,7360,7350,50
|
|
20240408,121000,311863420,7350,7350,7350,7350,0
|
|
20240408,120900,311863420,7350,7350,7350,7350,184
|
|
20240408,120800,310511020,7360,7360,7360,7360,19
|
|
20240408,120700,310371180,7360,7360,7360,7360,362
|
|
20240408,120600,307706860,7360,7360,7360,7360,419
|
|
20240408,120500,304623020,7360,7360,7360,7360,97
|
|
20240408,120400,303909100,7360,7360,7360,7360,1
|
|
20240408,120300,303901740,7370,7370,7370,7370,0
|
|
20240408,120200,303901740,7370,7370,7370,7370,0
|
|
20240408,120100,303901740,7370,7370,7370,7370,0
|
|
20240408,120000,303901740,7370,7370,7370,7370,451
|
|
20240408,115900,300577870,7370,7370,7370,7370,394
|
|
20240408,115800,297674090,7370,7370,7370,7370,0
|
|
20240408,115700,297674090,7370,7370,7370,7370,0
|
|
20240408,115600,297674090,7370,7370,7370,7370,205
|
|
20240408,115500,296163240,7370,7370,7370,7370,1
|
|
20240408,115400,296155870,7360,7360,7360,7360,0
|
|
20240408,115300,296155870,7360,7360,7360,7360,60
|
|
20240408,115200,295714270,7390,7390,7390,7390,0
|
|
20240408,115100,295714270,7390,7390,7390,7390,0
|
|
20240408,115000,295714270,7390,7360,7390,7360,25
|
|
20240408,114900,295529970,7360,7360,7360,7360,61
|
|
20240408,114800,295081010,7360,7360,7360,7360,0
|
|
20240408,114700,295081010,7360,7360,7360,7360,56
|
|
20240408,114600,294668850,7360,7360,7360,7360,400
|
|
20240408,114500,291724850,7390,7390,7390,7390,0
|
|
20240408,114400,291724850,7390,7390,7390,7390,0
|
|
20240408,114300,291724850,7390,7360,7390,7360,220
|
|
20240408,114200,290105050,7360,7370,7370,7360,316
|
|
20240408,114100,287778540,7370,7370,7370,7370,61
|
|
20240408,114000,287328970,7390,7390,7390,7390,0
|
|
20240408,113900,287328970,7390,7390,7390,7390,1
|
|
20240408,113800,287321580,7390,7390,7390,7390,27
|
|
20240408,113700,287122050,7370,7370,7370,7370,0
|
|
20240408,113600,287122050,7370,7370,7370,7370,67
|
|
20240408,113500,286628260,7390,7390,7390,7390,0
|
|
20240408,113400,286628260,7390,7390,7390,7390,1
|
|
20240408,113300,286620870,7370,7370,7370,7370,0
|
|
20240408,113200,286620870,7370,7370,7370,7370,0
|
|
20240408,113100,286620870,7370,7370,7370,7370,0
|
|
20240408,113000,286620870,7370,7370,7370,7370,61
|
|
20240408,112900,286171300,7360,7360,7360,7360,0
|
|
20240408,112800,286171300,7360,7360,7360,7360,1
|
|
20240408,112700,286163940,7350,7380,7380,7350,66
|
|
20240408,112600,285678320,7390,7390,7390,7390,10
|
|
20240408,112500,285604420,7390,7390,7390,7390,47
|
|
20240408,112400,285257090,7390,7390,7390,7390,0
|
|
20240408,112300,285257090,7390,7390,7390,7390,0
|
|
20240408,112200,285257090,7390,7390,7390,7390,0
|
|
20240408,112100,285257090,7390,7370,7390,7370,100
|
|
20240408,112000,284519710,7360,7360,7360,7360,19
|
|
20240408,111900,284379870,7360,7360,7360,7360,0
|
|
20240408,111800,284379870,7360,7360,7360,7360,227
|
|
20240408,111700,282709150,7360,7360,7360,7360,0
|
|
20240408,111600,282709150,7360,7360,7360,7360,92
|
|
20240408,111500,282032030,7360,7360,7360,7360,48
|
|
20240408,111400,281678750,7360,7360,7360,7360,414
|
|
20240408,111300,278631710,7370,7370,7370,7370,1
|
|
20240408,111200,278624340,7360,7360,7360,7360,0
|
|
20240408,111100,278624340,7360,7360,7360,7360,0
|
|
20240408,111000,278624340,7360,7370,7370,7360,63
|
|
20240408,110900,278160210,7360,7360,7360,7360,17
|
|
20240408,110800,278035090,7370,7370,7370,7370,0
|
|
20240408,110700,278035090,7370,7370,7370,7370,10
|
|
20240408,110600,277961390,7360,7370,7370,7360,394
|
|
20240408,110500,275060990,7380,7380,7380,7380,6
|
|
20240408,110400,275016710,7390,7370,7390,7370,2
|
|
20240408,110300,275001950,7380,7380,7380,7380,0
|
|
20240408,110200,275001950,7380,7380,7380,7380,10
|
|
20240408,110100,274928150,7380,7380,7380,7380,0
|
|
20240408,110000,274928150,7380,7380,7380,7380,201
|
|
20240408,105900,273444770,7380,7360,7380,7360,59
|
|
20240408,105800,273010510,7360,7360,7360,7360,0
|
|
20240408,105700,273010510,7360,7360,7360,7360,401
|
|
20240408,105600,270059150,7360,7360,7360,7360,120
|
|
20240408,105500,269175950,7380,7380,7380,7380,10
|
|
20240408,105400,269102150,7360,7360,7360,7360,0
|
|
20240408,105300,269102150,7360,7360,7360,7360,92
|
|
20240408,105200,268425030,7360,7360,7360,7360,0
|
|
20240408,105100,268425030,7360,7370,7370,7360,400
|
|
20240408,105000,265481020,7360,7360,7360,7360,0
|
|
20240408,104900,265481020,7360,7380,7380,7360,3950
|
|
20240408,104800,236395250,7380,7380,7380,7380,57
|
|
20240408,104700,235974590,7380,7380,7380,7380,401
|
|
20240408,104600,233015210,7380,7380,7380,7380,0
|
|
20240408,104500,233015210,7380,7380,7380,7380,0
|
|
20240408,104400,233015210,7380,7380,7380,7380,119
|
|
20240408,104300,232136990,7380,7380,7380,7380,419
|
|
20240408,104200,229044770,7380,7380,7380,7380,0
|
|
20240408,104100,229044770,7380,7380,7380,7380,0
|
|
20240408,104000,229044770,7380,7380,7380,7380,0
|
|
20240408,103900,229044770,7380,7380,7380,7380,91
|
|
20240408,103800,228373190,7380,7380,7380,7380,135
|
|
20240408,103700,227376890,7380,7380,7380,7380,0
|
|
20240408,103600,227376890,7380,7380,7380,7380,176
|
|
20240408,103500,226078010,7390,7390,7390,7390,1
|
|
20240408,103400,226070620,7390,7400,7400,7390,186
|
|
20240408,103300,224694320,7400,7400,7400,7400,0
|
|
20240408,103200,224694320,7400,7400,7400,7400,31
|
|
20240408,103100,224464920,7380,7380,7380,7380,65
|
|
20240408,103000,223985220,7380,7380,7380,7380,0
|
|
20240408,102900,223985220,7380,7380,7380,7380,0
|
|
20240408,102800,223985220,7380,7380,7380,7380,0
|
|
20240408,102700,223985220,7380,7380,7380,7380,0
|
|
20240408,102600,223985220,7380,7380,7380,7380,0
|
|
20240408,102500,223985220,7380,7400,7400,7380,68
|
|
20240408,102400,223483280,7400,7400,7400,7400,100
|
|
20240408,102300,222743280,7380,7390,7390,7380,1223
|
|
20240408,102200,213717530,7380,7380,7380,7380,0
|
|
20240408,102100,213717530,7380,7380,7380,7380,0
|
|
20240408,102000,213717530,7380,7380,7380,7380,0
|
|
20240408,101900,213717530,7380,7380,7380,7380,1
|
|
20240408,101800,213710150,7380,7400,7400,7380,8
|
|
20240408,101700,213651010,7400,7400,7400,7400,6
|
|
20240408,101600,213606610,7400,7390,7400,7390,200
|
|
20240408,101500,212126630,7380,7380,7380,7380,430
|
|
20240408,101400,208953230,7380,7380,7380,7380,0
|
|
20240408,101300,208953230,7380,7380,7380,7380,200
|
|
20240408,101200,207477230,7380,7380,7380,7380,0
|
|
20240408,101100,207477230,7380,7380,7380,7380,0
|
|
20240408,101000,207477230,7380,7380,7380,7380,70
|
|
20240408,100900,206960630,7380,7390,7390,7380,614
|
|
20240408,100800,202426170,7390,7400,7400,7390,243
|
|
20240408,100700,200629870,7400,7400,7400,7400,366
|
|
20240408,100600,197921470,7400,7400,7400,7400,61
|
|
20240408,100500,197470070,7420,7420,7420,7420,3
|
|
20240408,100400,197447810,7400,7420,7420,7400,2
|
|
20240408,100300,197432990,7420,7420,7420,7420,2
|
|
20240408,100200,197418150,7420,7420,7420,7420,0
|
|
20240408,100100,197418150,7420,7400,7420,7400,85
|
|
20240408,100000,196789130,7420,7420,7420,7400,18
|
|
20240408,095900,196655870,7420,7420,7420,7420,50
|
|
20240408,095800,196284870,7420,7430,7430,7420,53
|
|
20240408,095700,195891580,7430,7430,7430,7430,21
|
|
20240408,095600,195735550,7420,7420,7420,7420,0
|
|
20240408,095500,195735550,7420,7420,7420,7420,0
|
|
20240408,095400,195735550,7420,7420,7420,7420,276
|
|
20240408,095300,193687630,7420,7420,7420,7420,54
|
|
20240408,095200,193286950,7400,7390,7400,7390,78
|
|
20240408,095100,192710360,7380,7380,7380,7380,0
|
|
20240408,095000,192710360,7380,7430,7430,7380,3076
|
|
20240408,094900,169974070,7440,7440,7440,7440,3
|
|
20240408,094800,169951750,7440,7440,7440,7440,10
|
|
20240408,094700,169877350,7440,7440,7440,7440,1
|
|
20240408,094600,169869910,7430,7440,7440,7430,42
|
|
20240408,094500,169557840,7450,7450,7450,7450,0
|
|
20240408,094400,169557840,7450,7450,7450,7450,1410
|
|
20240408,094300,159053340,7450,7450,7450,7450,256
|
|
20240408,094200,157146140,7450,7450,7450,7450,302
|
|
20240408,094100,154896240,7460,7460,7460,7460,0
|
|
20240408,094000,154896240,7460,7450,7460,7400,195
|
|
20240408,093900,153444740,7450,7440,7450,7440,579
|
|
20240408,093800,149131930,7440,7420,7440,7420,1631
|
|
20240408,093700,137009890,7420,7410,7420,7410,1073
|
|
20240408,093600,129049630,7380,7380,7380,7380,0
|
|
20240408,093500,129049630,7380,7380,7380,7380,84
|
|
20240408,093400,128429710,7380,7410,7420,7380,42
|
|
20240408,093300,128118510,7410,7380,7410,7380,3448
|
|
20240408,093200,102643730,7380,7380,7380,7380,2641
|
|
20240408,093100,83153150,7380,7380,7380,7380,369
|
|
20240408,093000,80429930,7380,7390,7390,7380,845
|
|
20240408,092900,74185390,7400,7390,7400,7390,250
|
|
20240408,092800,72337390,7380,7380,7380,7380,39
|
|
20240408,092700,72049570,7370,7370,7370,7370,0
|
|
20240408,092600,72049570,7370,7370,7370,7370,101
|
|
20240408,092500,71305200,7380,7380,7380,7380,201
|
|
20240408,092400,69821820,7360,7360,7360,7360,15
|
|
20240408,092300,69711420,7350,7350,7350,7350,0
|
|
20240408,092200,69711420,7350,7350,7350,7350,11
|
|
20240408,092100,69630570,7350,7360,7360,7350,449
|
|
20240408,092000,66330210,7350,7350,7350,7350,60
|
|
20240408,091900,65889210,7350,7360,7360,7350,751
|
|
20240408,091800,60361900,7360,7360,7360,7360,278
|
|
20240408,091700,58315820,7360,7360,7360,7360,118
|
|
20240408,091600,57447340,7360,7360,7360,7360,0
|
|
20240408,091500,57447340,7360,7360,7360,7360,1500
|
|
20240408,091400,46407340,7360,7390,7390,7360,1709
|
|
20240408,091300,33813700,7390,7390,7390,7390,196
|
|
20240408,091200,32365260,7390,7390,7390,7390,12
|
|
20240408,091100,32276580,7390,7390,7390,7390,26
|
|
20240408,091000,32084440,7390,7380,7390,7380,14
|
|
20240408,090900,31981090,7380,7380,7380,7380,123
|
|
20240408,090800,31073350,7380,7360,7380,7360,1753
|
|
20240408,090700,18168550,7360,7360,7360,7360,0
|
|
20240408,090600,18168550,7360,7370,7370,7360,32
|
|
20240408,090500,17933020,7360,7390,7400,7360,473
|
|
20240408,090400,14443510,7400,7400,7400,7400,210
|
|
20240408,090300,12889510,7400,7400,7400,7400,128
|
|
20240408,090200,11942310,7450,7420,7450,7400,1151
|
|
20240408,090100,3409260,7420,7430,7430,7420,165
|
|
20240408,090000,2184160,7480,7480,7480,7480,292
|