671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,200800,841536950,7150,7150,7150,7150,2637
|
|
20240409,200700,841536950,7150,7150,7150,7150,0
|
|
20240409,200600,841536950,7150,7150,7150,7150,0
|
|
20240409,200500,841536950,7150,7150,7150,7150,0
|
|
20240409,200400,841536950,7150,7150,7150,7150,0
|
|
20240409,200300,841536950,7150,7150,7150,7150,0
|
|
20240409,200200,841536950,7150,7150,7150,7150,0
|
|
20240409,200100,841536950,7150,7150,7150,7150,0
|
|
20240409,200000,841536950,7150,7150,7150,7150,0
|
|
20240409,195900,841536950,7150,7150,7150,7150,0
|
|
20240409,195800,841536950,7150,7150,7150,7150,0
|
|
20240409,195700,841536950,7150,7150,7150,7150,0
|
|
20240409,195600,841536950,7150,7150,7150,7150,0
|
|
20240409,195500,841536950,7150,7150,7150,7150,0
|
|
20240409,195400,841536950,7150,7150,7150,7150,0
|
|
20240409,195300,841536950,7150,7150,7150,7150,0
|
|
20240409,195200,841536950,7150,7150,7150,7150,0
|
|
20240409,195100,841536950,7150,7150,7150,7150,0
|
|
20240409,195000,841536950,7150,7150,7150,7150,0
|
|
20240409,194900,841536950,7150,7150,7150,7150,0
|
|
20240409,194800,841536950,7150,7150,7150,7150,0
|
|
20240409,194700,841536950,7150,7150,7150,7150,0
|
|
20240409,194600,841536950,7150,7150,7150,7150,0
|
|
20240409,194500,841536950,7150,7150,7150,7150,0
|
|
20240409,194400,841536950,7150,7150,7150,7150,0
|
|
20240409,194300,841536950,7150,7150,7150,7150,0
|
|
20240409,194200,841536950,7150,7150,7150,7150,0
|
|
20240409,194100,841536950,7150,7150,7150,7150,0
|
|
20240409,194000,841536950,7150,7150,7150,7150,0
|
|
20240409,193900,841536950,7150,7150,7150,7150,0
|
|
20240409,193800,841536950,7150,7150,7150,7150,2637
|
|
20240409,193700,841536950,7150,7150,7150,7150,0
|
|
20240409,193600,841536950,7150,7150,7150,7150,0
|
|
20240409,193500,841536950,7150,7150,7150,7150,0
|
|
20240409,193400,841536950,7150,7150,7150,7150,0
|
|
20240409,193300,841536950,7150,7150,7150,7150,0
|
|
20240409,193200,841536950,7150,7150,7150,7150,0
|
|
20240409,193100,841536950,7150,7150,7150,7150,0
|
|
20240409,193000,841536950,7150,7150,7150,7150,0
|
|
20240409,192900,841536950,7150,7150,7150,7150,0
|
|
20240409,192800,841536950,7150,7150,7150,7150,0
|
|
20240409,192700,841536950,7150,7150,7150,7150,0
|
|
20240409,192600,841536950,7150,7150,7150,7150,0
|
|
20240409,192500,841536950,7150,7150,7150,7150,0
|
|
20240409,192400,841536950,7150,7150,7150,7150,0
|
|
20240409,192300,841536950,7150,7150,7150,7150,0
|
|
20240409,192200,841536950,7150,7150,7150,7150,0
|
|
20240409,192100,841536950,7150,7150,7150,7150,0
|
|
20240409,192000,841536950,7150,7150,7150,7150,0
|
|
20240409,191900,841536950,7150,7150,7150,7150,0
|
|
20240409,191800,841536950,7150,7150,7150,7150,0
|
|
20240409,191700,841536950,7150,7150,7150,7150,0
|
|
20240409,191600,841536950,7150,7150,7150,7150,0
|
|
20240409,191500,841536950,7150,7150,7150,7150,0
|
|
20240409,191400,841536950,7150,7150,7150,7150,0
|
|
20240409,191300,841536950,7150,7150,7150,7150,0
|
|
20240409,191200,841536950,7150,7150,7150,7150,0
|
|
20240409,191100,841536950,7150,7150,7150,7150,0
|
|
20240409,191000,841536950,7150,7150,7150,7150,0
|
|
20240409,190900,841536950,7150,7150,7150,7150,0
|
|
20240409,190800,841536950,7150,7150,7150,7150,2637
|
|
20240409,190700,841536950,7150,7150,7150,7150,0
|
|
20240409,190600,841536950,7150,7150,7150,7150,0
|
|
20240409,190500,841536950,7150,7150,7150,7150,0
|
|
20240409,190400,841536950,7150,7150,7150,7150,0
|
|
20240409,190300,841536950,7150,7150,7150,7150,0
|
|
20240409,190200,841536950,7150,7150,7150,7150,0
|
|
20240409,190100,841536950,7150,7150,7150,7150,0
|
|
20240409,190000,841536950,7150,7150,7150,7150,0
|
|
20240409,185900,841536950,7150,7150,7150,7150,0
|
|
20240409,185800,841536950,7150,7150,7150,7150,0
|
|
20240409,185700,841536950,7150,7150,7150,7150,0
|
|
20240409,185600,841536950,7150,7150,7150,7150,0
|
|
20240409,185500,841536950,7150,7150,7150,7150,0
|
|
20240409,185400,841536950,7150,7150,7150,7150,0
|
|
20240409,185300,841536950,7150,7150,7150,7150,0
|
|
20240409,185200,841536950,7150,7150,7150,7150,0
|
|
20240409,185100,841536950,7150,7150,7150,7150,0
|
|
20240409,185000,841536950,7150,7150,7150,7150,0
|
|
20240409,184900,841536950,7150,7150,7150,7150,0
|
|
20240409,184800,841536950,7150,7150,7150,7150,0
|
|
20240409,184700,841536950,7150,7150,7150,7150,0
|
|
20240409,184600,841536950,7150,7150,7150,7150,0
|
|
20240409,184500,841536950,7150,7150,7150,7150,0
|
|
20240409,184400,841536950,7150,7150,7150,7150,0
|
|
20240409,184300,841536950,7150,7150,7150,7150,0
|
|
20240409,184200,841536950,7150,7150,7150,7150,0
|
|
20240409,184100,841536950,7150,7150,7150,7150,0
|
|
20240409,184000,841536950,7150,7150,7150,7150,0
|
|
20240409,183900,841536950,7150,7150,7150,7150,0
|
|
20240409,183800,841536950,7150,7150,7150,7150,2637
|
|
20240409,183700,841536950,7150,7150,7150,7150,0
|
|
20240409,183600,841536950,7150,7150,7150,7150,0
|
|
20240409,183500,841536950,7150,7150,7150,7150,0
|
|
20240409,183400,841536950,7150,7150,7150,7150,0
|
|
20240409,183300,841536950,7150,7150,7150,7150,0
|
|
20240409,183200,841536950,7150,7150,7150,7150,0
|
|
20240409,183100,841536950,7150,7150,7150,7150,0
|
|
20240409,183000,841536950,7150,7150,7150,7150,0
|
|
20240409,182900,841536950,7150,7150,7150,7150,0
|
|
20240409,182800,841536950,7150,7150,7150,7150,0
|
|
20240409,182700,841536950,7150,7150,7150,7150,0
|
|
20240409,182600,841536950,7150,7150,7150,7150,0
|
|
20240409,182500,841536950,7150,7150,7150,7150,0
|
|
20240409,182400,841536950,7150,7150,7150,7150,0
|
|
20240409,182300,841536950,7150,7150,7150,7150,0
|
|
20240409,182200,841536950,7150,7150,7150,7150,0
|
|
20240409,182100,841536950,7150,7150,7150,7150,0
|
|
20240409,182000,841536950,7150,7150,7150,7150,0
|
|
20240409,181900,841536950,7150,7150,7150,7150,0
|
|
20240409,181800,841536950,7150,7150,7150,7150,0
|
|
20240409,181700,841536950,7150,7150,7150,7150,0
|
|
20240409,181600,841536950,7150,7150,7150,7150,0
|
|
20240409,181500,841536950,7150,7150,7150,7150,0
|
|
20240409,181400,841536950,7150,7150,7150,7150,0
|
|
20240409,181300,841536950,7150,7150,7150,7150,0
|
|
20240409,181200,841536950,7150,7150,7150,7150,0
|
|
20240409,181100,841536950,7150,7150,7150,7150,0
|
|
20240409,181000,841536950,7150,7150,7150,7150,0
|
|
20240409,180900,841536950,7150,7150,7150,7150,0
|
|
20240409,180800,841536950,7150,7150,7150,7150,2637
|
|
20240409,180700,841536950,7150,7150,7150,7150,0
|
|
20240409,180600,841536950,7150,7150,7150,7150,0
|
|
20240409,180500,841536950,7150,7150,7150,7150,0
|
|
20240409,180400,841536950,7150,7150,7150,7150,0
|
|
20240409,180300,841536950,7150,7150,7150,7150,0
|
|
20240409,180200,841536950,7150,7150,7150,7150,0
|
|
20240409,180100,841536950,7150,7150,7150,7150,0
|
|
20240409,180000,841536950,7150,7150,7150,7150,0
|
|
20240409,175900,841536950,7150,7150,7150,7150,0
|
|
20240409,175800,841536950,7150,7150,7150,7150,0
|
|
20240409,175700,841536950,7150,7150,7150,7150,0
|
|
20240409,175600,841536950,7150,7150,7150,7150,0
|
|
20240409,175500,841536950,7150,7150,7150,7150,0
|
|
20240409,175400,841536950,7150,7150,7150,7150,0
|
|
20240409,175300,841536950,7150,7150,7150,7150,0
|
|
20240409,175200,841536950,7150,7150,7150,7150,0
|
|
20240409,175100,841536950,7150,7150,7150,7150,0
|
|
20240409,175000,841536950,7150,7150,7150,7150,0
|
|
20240409,174900,841536950,7150,7150,7150,7150,0
|
|
20240409,174800,841536950,7150,7150,7150,7150,0
|
|
20240409,174700,841536950,7150,7150,7150,7150,0
|
|
20240409,174600,841536950,7150,7150,7150,7150,0
|
|
20240409,174500,841536950,7150,7150,7150,7150,0
|
|
20240409,174400,841536950,7150,7150,7150,7150,0
|
|
20240409,174300,841536950,7150,7150,7150,7150,0
|
|
20240409,174200,841536950,7150,7150,7150,7150,0
|
|
20240409,174100,841536950,7150,7150,7150,7150,0
|
|
20240409,174000,841536950,7150,7150,7150,7150,0
|
|
20240409,173900,841536950,7150,7150,7150,7150,0
|
|
20240409,173800,841536950,7150,7150,7150,7150,2637
|
|
20240409,173700,841536950,7150,7150,7150,7150,0
|
|
20240409,173600,841536950,7150,7150,7150,7150,0
|
|
20240409,173500,841536950,7150,7150,7150,7150,0
|
|
20240409,173400,841536950,7150,7150,7150,7150,0
|
|
20240409,173300,841536950,7150,7150,7150,7150,0
|
|
20240409,173200,841536950,7150,7150,7150,7150,0
|
|
20240409,173100,841536950,7150,7150,7150,7150,0
|
|
20240409,173000,841536950,7150,7150,7150,7150,0
|
|
20240409,172900,841536950,7150,7150,7150,7150,0
|
|
20240409,172800,841536950,7150,7150,7150,7150,0
|
|
20240409,172700,841536950,7150,7150,7150,7150,0
|
|
20240409,172600,841536950,7150,7150,7150,7150,0
|
|
20240409,172500,841536950,7150,7150,7150,7150,0
|
|
20240409,172400,841536950,7150,7150,7150,7150,0
|
|
20240409,172300,841536950,7150,7150,7150,7150,0
|
|
20240409,172200,841536950,7150,7150,7150,7150,0
|
|
20240409,172100,841536950,7150,7150,7150,7150,0
|
|
20240409,172000,841536950,7150,7150,7150,7150,0
|
|
20240409,171900,841536950,7150,7150,7150,7150,0
|
|
20240409,171800,841536950,7150,7150,7150,7150,0
|
|
20240409,171700,841536950,7150,7150,7150,7150,0
|
|
20240409,171600,841536950,7150,7150,7150,7150,0
|
|
20240409,171500,841536950,7150,7150,7150,7150,0
|
|
20240409,171400,841536950,7150,7150,7150,7150,0
|
|
20240409,171300,841536950,7150,7150,7150,7150,0
|
|
20240409,171200,841536950,7150,7150,7150,7150,0
|
|
20240409,171100,841536950,7150,7150,7150,7150,0
|
|
20240409,171000,841536950,7150,7150,7150,7150,0
|
|
20240409,170900,841536950,7150,7150,7150,7150,0
|
|
20240409,170800,841536950,7150,7150,7150,7150,2637
|
|
20240409,170700,841536950,7150,7150,7150,7150,0
|
|
20240409,170600,841536950,7150,7150,7150,7150,0
|
|
20240409,170500,841536950,7150,7150,7150,7150,0
|
|
20240409,170400,841536950,7150,7150,7150,7150,0
|
|
20240409,170300,841536950,7150,7150,7150,7150,0
|
|
20240409,170200,841536950,7150,7150,7150,7150,0
|
|
20240409,170100,841536950,7150,7150,7150,7150,0
|
|
20240409,170000,841536950,7150,7150,7150,7150,0
|
|
20240409,165900,841536950,7150,7150,7150,7150,0
|
|
20240409,165800,841536950,7150,7150,7150,7150,0
|
|
20240409,165700,841536950,7150,7150,7150,7150,0
|
|
20240409,165600,841536950,7150,7150,7150,7150,0
|
|
20240409,165500,841536950,7150,7150,7150,7150,0
|
|
20240409,165400,841536950,7150,7150,7150,7150,0
|
|
20240409,165300,841536950,7150,7150,7150,7150,0
|
|
20240409,165200,841536950,7150,7150,7150,7150,0
|
|
20240409,165100,841536950,7150,7150,7150,7150,0
|
|
20240409,165000,841536950,7150,7150,7150,7150,0
|
|
20240409,164900,841536950,7150,7150,7150,7150,0
|
|
20240409,164800,841536950,7150,7150,7150,7150,0
|
|
20240409,164700,841536950,7150,7150,7150,7150,0
|
|
20240409,164600,841536950,7150,7150,7150,7150,0
|
|
20240409,164500,841536950,7150,7150,7150,7150,0
|
|
20240409,164400,841536950,7150,7150,7150,7150,0
|
|
20240409,164300,841536950,7150,7150,7150,7150,0
|
|
20240409,164200,841536950,7150,7150,7150,7150,0
|
|
20240409,164100,841536950,7150,7150,7150,7150,0
|
|
20240409,164000,841536950,7150,7150,7150,7150,0
|
|
20240409,163900,841536950,7150,7150,7150,7150,0
|
|
20240409,163800,841536950,7150,7150,7150,7150,2637
|
|
20240409,163700,841536950,7150,7150,7150,7150,0
|
|
20240409,163600,841536950,7150,7150,7150,7150,0
|
|
20240409,163500,841536950,7150,7150,7150,7150,0
|
|
20240409,163400,841536950,7150,7150,7150,7150,0
|
|
20240409,163300,841536950,7150,7150,7150,7150,0
|
|
20240409,163200,841536950,7150,7150,7150,7150,0
|
|
20240409,163100,841536950,7150,7150,7150,7150,0
|
|
20240409,163000,841536950,7150,7150,7150,7150,0
|
|
20240409,162900,841536950,7150,7150,7150,7150,0
|
|
20240409,162800,841536950,7150,7150,7150,7150,0
|
|
20240409,162700,841536950,7150,7150,7150,7150,0
|
|
20240409,162600,841536950,7150,7150,7150,7150,0
|
|
20240409,162500,841536950,7150,7150,7150,7150,0
|
|
20240409,162400,841536950,7150,7150,7150,7150,0
|
|
20240409,162300,841536950,7150,7150,7150,7150,0
|
|
20240409,162200,841536950,7150,7150,7150,7150,0
|
|
20240409,162100,841536950,7150,7150,7150,7150,0
|
|
20240409,162000,841536950,7150,7150,7150,7150,0
|
|
20240409,161900,841536950,7150,7150,7150,7150,0
|
|
20240409,161800,841536950,7150,7150,7150,7150,0
|
|
20240409,161700,841536950,7150,7150,7150,7150,0
|
|
20240409,161600,841536950,7150,7150,7150,7150,0
|
|
20240409,161500,841536950,7150,7150,7150,7150,0
|
|
20240409,161400,841536950,7150,7150,7150,7150,0
|
|
20240409,161300,841536950,7150,7150,7150,7150,0
|
|
20240409,161200,841536950,7150,7150,7150,7150,0
|
|
20240409,161100,841536950,7150,7150,7150,7150,0
|
|
20240409,161000,841536950,7150,7150,7150,7150,0
|
|
20240409,160900,841536950,7150,7150,7150,7150,0
|
|
20240409,160800,841536950,7150,7150,7150,7150,2637
|
|
20240409,160700,841536950,7150,7150,7150,7150,0
|
|
20240409,160600,841536950,7150,7150,7150,7150,0
|
|
20240409,160500,841536950,7150,7150,7150,7150,0
|
|
20240409,160400,841536950,7150,7150,7150,7150,0
|
|
20240409,160300,841536950,7150,7150,7150,7150,0
|
|
20240409,160200,841536950,7150,7150,7150,7150,0
|
|
20240409,160100,841536950,7150,7150,7150,7150,0
|
|
20240409,160000,841536950,7150,7150,7150,7150,0
|
|
20240409,155900,841536950,7150,7150,7150,7150,0
|
|
20240409,155800,841536950,7150,7150,7150,7150,0
|
|
20240409,155700,841536950,7150,7150,7150,7150,0
|
|
20240409,155600,841536950,7150,7150,7150,7150,0
|
|
20240409,155500,841536950,7150,7150,7150,7150,0
|
|
20240409,155400,841536950,7150,7150,7150,7150,0
|
|
20240409,155300,841536950,7150,7150,7150,7150,0
|
|
20240409,155200,841536950,7150,7150,7150,7150,0
|
|
20240409,155100,841536950,7150,7150,7150,7150,0
|
|
20240409,155000,841536950,7150,7150,7150,7150,0
|
|
20240409,154900,841536950,7150,7150,7150,7150,0
|
|
20240409,154800,841536950,7150,7150,7150,7150,0
|
|
20240409,154700,841536950,7150,7150,7150,7150,0
|
|
20240409,154600,841536950,7150,7150,7150,7150,0
|
|
20240409,154500,841536950,7150,7150,7150,7150,0
|
|
20240409,154400,841536950,7150,7150,7150,7150,0
|
|
20240409,154300,841536950,7150,7150,7150,7150,0
|
|
20240409,154200,841536950,7150,7150,7150,7150,0
|
|
20240409,154100,841536950,7150,7150,7150,7150,0
|
|
20240409,154000,841536950,7150,7150,7150,7150,0
|
|
20240409,153900,841536950,7150,7150,7150,7150,0
|
|
20240409,153800,841536950,7150,7150,7150,7150,2637
|
|
20240409,153700,841536950,7150,7150,7150,7150,0
|
|
20240409,153600,841536950,7150,7150,7150,7150,0
|
|
20240409,153500,841536950,7150,7150,7150,7150,0
|
|
20240409,153400,841536950,7150,7150,7150,7150,0
|
|
20240409,153300,841536950,7150,7150,7150,7150,0
|
|
20240409,153200,841536950,7150,7150,7150,7150,0
|
|
20240409,153100,841536950,7150,7150,7150,7150,0
|
|
20240409,153000,841536950,7150,7150,7150,7150,2637
|
|
20240409,152900,822682400,7160,7160,7160,7160,0
|
|
20240409,152800,822682400,7160,7160,7160,7160,0
|
|
20240409,152700,822682400,7160,7160,7160,7160,0
|
|
20240409,152600,822682400,7160,7160,7160,7160,0
|
|
20240409,152500,822682400,7160,7160,7160,7160,0
|
|
20240409,152400,822682400,7160,7160,7160,7160,0
|
|
20240409,152300,822682400,7160,7160,7160,7160,0
|
|
20240409,152200,822682400,7160,7160,7160,7160,0
|
|
20240409,152100,822682400,7160,7160,7160,7160,0
|
|
20240409,152000,822682400,7160,7160,7160,7160,0
|
|
20240409,151900,822682400,7160,7180,7180,7160,3210
|
|
20240409,151800,799669490,7180,7180,7180,7180,62
|
|
20240409,151700,799224330,7180,7180,7180,7180,40
|
|
20240409,151600,798937130,7180,7180,7180,7180,25
|
|
20240409,151500,798757630,7180,7170,7180,7170,38
|
|
20240409,151400,798484980,7170,7170,7170,7170,733
|
|
20240409,151300,793229370,7170,7180,7180,7170,106
|
|
20240409,151200,792468790,7170,7180,7180,7170,662
|
|
20240409,151100,787722040,7180,7180,7180,7170,133
|
|
20240409,151000,786767110,7180,7170,7180,7170,913
|
|
20240409,150900,780220800,7170,7180,7180,7170,1614
|
|
20240409,150800,768637270,7190,7190,7190,7190,0
|
|
20240409,150700,768637270,7190,7190,7190,7190,104
|
|
20240409,150600,767889510,7190,7200,7200,7190,270
|
|
20240409,150500,765948190,7200,7200,7200,7200,0
|
|
20240409,150400,765948190,7200,7190,7200,7190,70
|
|
20240409,150300,765444690,7200,7200,7200,7200,42
|
|
20240409,150200,765142290,7200,7190,7200,7190,347
|
|
20240409,150100,762647350,7190,7190,7190,7190,62
|
|
20240409,150000,762201570,7190,7190,7190,7190,0
|
|
20240409,145900,762201570,7190,7190,7190,7190,1
|
|
20240409,145800,762194380,7200,7200,7200,7190,193
|
|
20240409,145700,760806600,7200,7200,7200,7200,0
|
|
20240409,145600,760806600,7200,7200,7200,7200,20
|
|
20240409,145500,760662600,7200,7200,7200,7200,1
|
|
20240409,145400,760655400,7190,7190,7190,7190,1
|
|
20240409,145300,760648210,7190,7190,7190,7190,250
|
|
20240409,145200,758850710,7190,7190,7190,7190,150
|
|
20240409,145100,757772210,7180,7180,7190,7180,256
|
|
20240409,145000,755933780,7180,7190,7190,7180,101
|
|
20240409,144900,755207830,7190,7190,7190,7190,126
|
|
20240409,144800,754301890,7190,7200,7200,7190,2117
|
|
20240409,144700,739080610,7190,7190,7190,7190,0
|
|
20240409,144600,739080610,7190,7190,7190,7190,0
|
|
20240409,144500,739080610,7190,7190,7190,7190,639
|
|
20240409,144400,734486200,7190,7190,7190,7190,139
|
|
20240409,144300,733486790,7200,7200,7200,7200,0
|
|
20240409,144200,733486790,7200,7200,7200,7200,0
|
|
20240409,144100,733486790,7200,7200,7200,7200,0
|
|
20240409,144000,733486790,7200,7200,7200,7200,32
|
|
20240409,143900,733256390,7220,7220,7220,7220,0
|
|
20240409,143800,733256390,7220,7220,7220,7220,50
|
|
20240409,143700,732895390,7220,7220,7220,7220,0
|
|
20240409,143600,732895390,7220,7210,7220,7210,301
|
|
20240409,143500,730725170,7210,7210,7210,7210,1
|
|
20240409,143400,730717960,7200,7200,7200,7200,0
|
|
20240409,143300,730717960,7200,7200,7200,7200,0
|
|
20240409,143200,730717960,7200,7200,7200,7200,100
|
|
20240409,143100,729997960,7220,7220,7220,7220,0
|
|
20240409,143000,729997960,7220,7220,7220,7220,0
|
|
20240409,142900,729997960,7220,7220,7220,7220,1
|
|
20240409,142800,729990740,7190,7220,7220,7190,201
|
|
20240409,142700,728545520,7190,7190,7190,7190,2
|
|
20240409,142600,728531140,7190,7190,7190,7190,10
|
|
20240409,142500,728459240,7190,7190,7190,7190,0
|
|
20240409,142400,728459240,7190,7190,7190,7190,323
|
|
20240409,142300,726136870,7220,7220,7220,7220,2
|
|
20240409,142200,726122430,7190,7210,7210,7190,1099
|
|
20240409,142100,718215980,7210,7210,7210,7210,100
|
|
20240409,142000,717494980,7230,7230,7230,7230,0
|
|
20240409,141900,717494980,7230,7230,7230,7230,0
|
|
20240409,141800,717494980,7230,7230,7230,7230,150
|
|
20240409,141700,716410480,7230,7230,7230,7230,0
|
|
20240409,141600,716410480,7230,7230,7230,7230,0
|
|
20240409,141500,716410480,7230,7220,7230,7210,315
|
|
20240409,141400,714136730,7200,7200,7200,7200,0
|
|
20240409,141300,714136730,7200,7200,7200,7200,200
|
|
20240409,141200,712696730,7210,7220,7220,7210,11
|
|
20240409,141100,712617410,7210,7210,7210,7210,11
|
|
20240409,141000,712538100,7220,7230,7230,7220,59
|
|
20240409,140900,712111620,7230,7230,7230,7230,200
|
|
20240409,140800,710665620,7230,7230,7230,7230,2
|
|
20240409,140700,710651160,7230,7220,7230,7220,10
|
|
20240409,140600,710578870,7190,7190,7190,7190,0
|
|
20240409,140500,710578870,7190,7190,7190,7190,0
|
|
20240409,140400,710578870,7190,7190,7190,7190,0
|
|
20240409,140300,710578870,7190,7190,7190,7190,10
|
|
20240409,140200,710506970,7190,7200,7200,7190,106
|
|
20240409,140100,709743830,7200,7200,7200,7200,0
|
|
20240409,140000,709743830,7200,7200,7200,7200,11
|
|
20240409,135900,709664630,7200,7200,7200,7200,0
|
|
20240409,135800,709664630,7200,7200,7200,7200,0
|
|
20240409,135700,709664630,7200,7200,7200,7200,0
|
|
20240409,135600,709664630,7200,7200,7200,7200,1
|
|
20240409,135500,709657430,7200,7200,7200,7200,0
|
|
20240409,135400,709657430,7200,7200,7200,7200,10
|
|
20240409,135300,709585430,7200,7200,7200,7200,200
|
|
20240409,135200,708145430,7200,7200,7200,7200,7
|
|
20240409,135100,708095030,7200,7200,7200,7200,100
|
|
20240409,135000,707375030,7200,7200,7200,7200,1
|
|
20240409,134900,707367830,7210,7210,7210,7210,0
|
|
20240409,134800,707367830,7210,7210,7210,7210,0
|
|
20240409,134700,707367830,7210,7210,7210,7210,0
|
|
20240409,134600,707367830,7210,7210,7210,7210,23
|
|
20240409,134500,707202000,7210,7210,7210,7210,7
|
|
20240409,134400,707151530,7210,7210,7210,7210,0
|
|
20240409,134300,707151530,7210,7210,7210,7210,11
|
|
20240409,134200,707072220,7230,7230,7230,7230,0
|
|
20240409,134100,707072220,7230,7230,7230,7230,2
|
|
20240409,134000,707057760,7230,7230,7230,7230,0
|
|
20240409,133900,707057760,7230,7230,7230,7230,0
|
|
20240409,133800,707057760,7230,7230,7230,7230,1
|
|
20240409,133700,707050530,7230,7230,7230,7180,502
|
|
20240409,133600,703444140,7200,7200,7200,7200,0
|
|
20240409,133500,703444140,7200,7200,7200,7200,14
|
|
20240409,133400,703343340,7220,7220,7220,7220,1
|
|
20240409,133300,703336120,7220,7220,7220,7220,8
|
|
20240409,133200,703278360,7230,7230,7230,7230,0
|
|
20240409,133100,703278360,7230,7230,7230,7230,1
|
|
20240409,133000,703271130,7230,7230,7230,7230,5
|
|
20240409,132900,703234980,7220,7220,7220,7190,105
|
|
20240409,132800,702479790,7190,7190,7190,7190,0
|
|
20240409,132700,702479790,7190,7190,7190,7190,10
|
|
20240409,132600,702407890,7200,7200,7200,7200,0
|
|
20240409,132500,702407890,7200,7200,7200,7200,790
|
|
20240409,132400,696719890,7230,7230,7230,7230,0
|
|
20240409,132300,696719890,7230,7230,7230,7230,1
|
|
20240409,132200,696712660,7200,7200,7200,7200,1
|
|
20240409,132100,696705460,7200,7200,7200,7200,0
|
|
20240409,132000,696705460,7200,7200,7200,7200,0
|
|
20240409,131900,696705460,7200,7210,7210,7200,222
|
|
20240409,131800,695105570,7220,7220,7220,7220,100
|
|
20240409,131700,694383570,7210,7210,7210,7210,0
|
|
20240409,131600,694383570,7210,7210,7210,7210,4
|
|
20240409,131500,694354730,7210,7210,7210,7210,0
|
|
20240409,131400,694354730,7210,7220,7220,7210,461
|
|
20240409,131300,691026760,7220,7220,7220,7220,11
|
|
20240409,131200,690947340,7220,7220,7220,7220,21
|
|
20240409,131100,690795720,7210,7210,7210,7210,0
|
|
20240409,131000,690795720,7210,7210,7210,7210,6
|
|
20240409,130900,690752460,7210,7210,7210,7210,0
|
|
20240409,130800,690752460,7210,7210,7210,7210,250
|
|
20240409,130700,688949960,7210,7210,7210,7210,300
|
|
20240409,130600,686786960,7210,7210,7210,7210,2
|
|
20240409,130500,686772540,7200,7200,7200,7200,0
|
|
20240409,130400,686772540,7200,7200,7200,7200,110
|
|
20240409,130300,685980540,7190,7190,7190,7190,2
|
|
20240409,130200,685966160,7180,7180,7180,7180,0
|
|
20240409,130100,685966160,7180,7180,7180,7180,12
|
|
20240409,130000,685880000,7180,7180,7180,7180,0
|
|
20240409,125900,685880000,7180,7180,7180,7180,0
|
|
20240409,125800,685880000,7180,7180,7180,7180,6
|
|
20240409,125700,685836920,7180,7180,7180,7180,2901
|
|
20240409,125600,665007740,7190,7190,7190,7190,20
|
|
20240409,125500,664863940,7180,7180,7180,7180,400
|
|
20240409,125400,661991940,7180,7190,7190,7180,30
|
|
20240409,125300,661776490,7180,7180,7180,7180,0
|
|
20240409,125200,661776490,7180,7190,7190,7180,30
|
|
20240409,125100,661560880,7200,7210,7210,7200,104
|
|
20240409,125000,660812040,7210,7210,7210,7210,9
|
|
20240409,124900,660747150,7190,7210,7210,7190,10
|
|
20240409,124800,660675130,7210,7210,7210,7210,2
|
|
20240409,124700,660660710,7190,7190,7190,7190,0
|
|
20240409,124600,660660710,7190,7190,7190,7190,78
|
|
20240409,124500,660099890,7190,7190,7190,7190,0
|
|
20240409,124400,660099890,7190,7190,7190,7190,225
|
|
20240409,124300,658482140,7190,7190,7190,7190,202
|
|
20240409,124200,657029760,7190,7190,7190,7190,0
|
|
20240409,124100,657029760,7190,7190,7190,7190,1049
|
|
20240409,124000,649487450,7190,7200,7200,7190,31
|
|
20240409,123900,649264550,7190,7190,7190,7190,0
|
|
20240409,123800,649264550,7190,7190,7190,7190,1
|
|
20240409,123700,649257360,7180,7180,7180,7180,0
|
|
20240409,123600,649257360,7180,7180,7180,7180,0
|
|
20240409,123500,649257360,7180,7210,7210,7180,13
|
|
20240409,123400,649163950,7170,7170,7170,7170,0
|
|
20240409,123300,649163950,7170,7170,7170,7170,861
|
|
20240409,123200,642990580,7170,7190,7190,7170,646
|
|
20240409,123100,638351440,7190,7190,7190,7190,0
|
|
20240409,123000,638351440,7190,7190,7190,7190,994
|
|
20240409,122900,631204580,7190,7190,7190,7190,2
|
|
20240409,122800,631190200,7160,7180,7180,7160,1286
|
|
20240409,122700,621966470,7180,7180,7180,7180,471
|
|
20240409,122600,618584690,7180,7180,7180,7170,38
|
|
20240409,122500,618312200,7180,7180,7180,7180,50
|
|
20240409,122400,617953200,7180,7180,7180,7180,22
|
|
20240409,122300,617795240,7180,7190,7190,7180,599
|
|
20240409,122200,613493170,7220,7220,7220,7220,10
|
|
20240409,122100,613420970,7220,7220,7220,7220,55
|
|
20240409,122000,613023870,7220,7220,7220,7200,54
|
|
20240409,121900,612634990,7180,7190,7190,7180,201
|
|
20240409,121800,611191410,7210,7210,7210,7210,0
|
|
20240409,121700,611191410,7210,7190,7210,7190,650
|
|
20240409,121600,606509110,7190,7190,7190,7190,261
|
|
20240409,121500,604632520,7190,7200,7200,7190,328
|
|
20240409,121400,602273700,7200,7200,7200,7200,0
|
|
20240409,121300,602273700,7200,7210,7210,7200,82
|
|
20240409,121200,601682800,7210,7200,7210,7190,251
|
|
20240409,121100,599877300,7210,7210,7210,7210,29
|
|
20240409,121000,599668210,7210,7210,7210,7210,0
|
|
20240409,120900,599668210,7210,7210,7210,7210,54
|
|
20240409,120800,599278870,7220,7220,7220,7220,100
|
|
20240409,120700,598556870,7220,7200,7220,7200,92
|
|
20240409,120600,597894430,7200,7200,7200,7200,1051
|
|
20240409,120500,590327230,7210,7220,7220,7210,154
|
|
20240409,120400,589216570,7220,7210,7220,7210,557
|
|
20240409,120300,585199220,7220,7230,7240,7220,987
|
|
20240409,120200,578071360,7220,7220,7220,7220,0
|
|
20240409,120100,578071360,7220,7220,7220,7220,0
|
|
20240409,120000,578071360,7220,7220,7220,7220,0
|
|
20240409,115900,578071360,7220,7240,7240,7220,420
|
|
20240409,115800,575037560,7220,7220,7220,7220,1
|
|
20240409,115700,575030340,7220,7220,7220,7220,0
|
|
20240409,115600,575030340,7220,7220,7220,7220,1
|
|
20240409,115500,575023120,7220,7220,7220,7220,1
|
|
20240409,115400,575015900,7210,7210,7210,7210,0
|
|
20240409,115300,575015900,7210,7260,7260,7210,369
|
|
20240409,115200,572347900,7260,7200,7260,7200,4725
|
|
20240409,115100,538324010,7210,7240,7240,7210,2389
|
|
20240409,115000,521058720,7230,7240,7240,7230,4
|
|
20240409,114900,521029780,7240,7250,7250,7240,646
|
|
20240409,114800,516352730,7240,7260,7260,7240,159
|
|
20240409,114700,515200880,7260,7260,7260,7260,30
|
|
20240409,114600,514983080,7260,7260,7260,7260,7
|
|
20240409,114500,514932260,7260,7270,7270,7260,30
|
|
20240409,114400,514714370,7270,7270,7280,7250,553
|
|
20240409,114300,510694590,7270,7260,7270,7260,512
|
|
20240409,114200,506972730,7260,7280,7280,7260,411
|
|
20240409,114100,503981890,7280,7240,7280,7240,1346
|
|
20240409,114000,494210650,7240,7200,7250,7200,787
|
|
20240409,113900,488514850,7240,7210,7350,7200,6918
|
|
20240409,113800,438542170,6900,6900,6900,6900,0
|
|
20240409,113700,438542170,6900,6900,6900,6900,0
|
|
20240409,113600,438542170,6900,7330,7330,6900,19788
|
|
20240409,113500,295192530,7330,7330,7330,7330,0
|
|
20240409,113400,295192530,7330,7330,7330,7330,0
|
|
20240409,113300,295192530,7330,7330,7330,7320,17
|
|
20240409,113200,295068020,7330,7330,7330,7330,0
|
|
20240409,113100,295068020,7330,7330,7330,7330,0
|
|
20240409,113000,295068020,7330,7330,7330,7320,2327
|
|
20240409,112900,278027910,7330,7330,7330,7330,1
|
|
20240409,112800,278020580,7350,7350,7350,7320,979
|
|
20240409,112700,270839750,7350,7350,7350,7350,0
|
|
20240409,112600,270839750,7350,7350,7350,7350,0
|
|
20240409,112500,270839750,7350,7350,7350,7350,0
|
|
20240409,112400,270839750,7350,7350,7350,7350,70
|
|
20240409,112300,270325250,7340,7340,7340,7340,0
|
|
20240409,112200,270325250,7340,7340,7340,7340,0
|
|
20240409,112100,270325250,7340,7340,7340,7340,118
|
|
20240409,112000,269459130,7340,7340,7340,7340,30
|
|
20240409,111900,269238930,7340,7340,7340,7340,0
|
|
20240409,111800,269238930,7340,7340,7340,7340,0
|
|
20240409,111700,269238930,7340,7340,7340,7340,570
|
|
20240409,111600,265055130,7340,7340,7340,7340,440
|
|
20240409,111500,261825530,7320,7320,7320,7320,975
|
|
20240409,111400,254688530,7320,7330,7330,7320,501
|
|
20240409,111300,251019770,7330,7330,7330,7330,0
|
|
20240409,111200,251019770,7330,7330,7330,7330,0
|
|
20240409,111100,251019770,7330,7330,7330,7330,507
|
|
20240409,111000,247303460,7340,7340,7340,7340,28
|
|
20240409,110900,247097940,7350,7350,7350,7350,3
|
|
20240409,110800,247075890,7350,7350,7350,7350,13
|
|
20240409,110700,246980340,7350,7350,7350,7350,0
|
|
20240409,110600,246980340,7350,7350,7350,7350,0
|
|
20240409,110500,246980340,7350,7350,7350,7350,0
|
|
20240409,110400,246980340,7350,7350,7350,7350,0
|
|
20240409,110300,246980340,7350,7350,7350,7350,0
|
|
20240409,110200,246980340,7350,7350,7350,7350,115
|
|
20240409,110100,246135090,7350,7350,7350,7350,54
|
|
20240409,110000,245738190,7360,7360,7360,7360,15
|
|
20240409,105900,245627790,7360,7360,7360,7360,100
|
|
20240409,105800,244891790,7360,7360,7360,7360,0
|
|
20240409,105700,244891790,7360,7360,7360,7360,1
|
|
20240409,105600,244884430,7360,7360,7360,7360,1
|
|
20240409,105500,244877070,7350,7350,7350,7350,0
|
|
20240409,105400,244877070,7350,7350,7350,7350,0
|
|
20240409,105300,244877070,7350,7350,7350,7350,0
|
|
20240409,105200,244877070,7350,7350,7350,7350,0
|
|
20240409,105100,244877070,7350,7350,7350,7350,0
|
|
20240409,105000,244877070,7350,7350,7350,7350,492
|
|
20240409,104900,241260870,7350,7350,7350,7350,0
|
|
20240409,104800,241260870,7350,7350,7350,7350,0
|
|
20240409,104700,241260870,7350,7350,7350,7350,5
|
|
20240409,104600,241224120,7350,7350,7350,7350,0
|
|
20240409,104500,241224120,7350,7330,7350,7330,419
|
|
20240409,104400,238152470,7330,7330,7330,7330,0
|
|
20240409,104300,238152470,7330,7330,7330,7330,22
|
|
20240409,104200,237991210,7330,7330,7330,7330,5
|
|
20240409,104100,237954560,7330,7330,7330,7330,100
|
|
20240409,104000,237221560,7340,7340,7340,7340,10
|
|
20240409,103900,237148160,7330,7340,7340,7330,401
|
|
20240409,103800,234206830,7340,7340,7340,7340,20
|
|
20240409,103700,234060030,7340,7340,7340,7340,3
|
|
20240409,103600,234038010,7330,7330,7330,7330,100
|
|
20240409,103500,233305010,7330,7330,7330,7330,0
|
|
20240409,103400,233305010,7330,7340,7340,7330,136
|
|
20240409,103300,232308100,7340,7330,7340,7330,7
|
|
20240409,103200,232256760,7330,7340,7340,7330,144
|
|
20240409,103100,231201130,7340,7340,7340,7340,39
|
|
20240409,103000,230914870,7340,7350,7350,7340,15
|
|
20240409,102900,230804740,7350,7340,7350,7340,11
|
|
20240409,102800,230723990,7340,7340,7340,7340,75
|
|
20240409,102700,230173490,7340,7340,7340,7340,1020
|
|
20240409,102600,222686690,7340,7350,7350,7340,1504
|
|
20240409,102500,211633220,7360,7360,7360,7360,1
|
|
20240409,102400,211625860,7360,7360,7360,7360,0
|
|
20240409,102300,211625860,7360,7360,7360,7360,13
|
|
20240409,102200,211530180,7360,7360,7360,7360,0
|
|
20240409,102100,211530180,7360,7350,7360,7350,49
|
|
20240409,102000,211169990,7350,7350,7350,7350,40
|
|
20240409,101900,210875990,7350,7350,7350,7350,0
|
|
20240409,101800,210875990,7350,7350,7350,7350,100
|
|
20240409,101700,210140990,7360,7360,7360,7360,100
|
|
20240409,101600,209404990,7360,7360,7360,7360,121
|
|
20240409,101500,208514430,7360,7360,7360,7360,0
|
|
20240409,101400,208514430,7360,7360,7360,7360,0
|
|
20240409,101300,208514430,7360,7360,7360,7360,0
|
|
20240409,101200,208514430,7360,7360,7360,7360,0
|
|
20240409,101100,208514430,7360,7360,7360,7360,110
|
|
20240409,101000,207704830,7370,7370,7370,7370,0
|
|
20240409,100900,207704830,7370,7370,7370,7370,0
|
|
20240409,100800,207704830,7370,7370,7370,7370,0
|
|
20240409,100700,207704830,7370,7370,7370,7370,40
|
|
20240409,100600,207410030,7370,7370,7370,7370,0
|
|
20240409,100500,207410030,7370,7370,7370,7370,0
|
|
20240409,100400,207410030,7370,7370,7370,7370,2
|
|
20240409,100300,207395290,7360,7360,7360,7360,1001
|
|
20240409,100200,200027930,7370,7370,7370,7370,50
|
|
20240409,100100,199659430,7360,7360,7360,7360,121
|
|
20240409,100000,198768870,7360,7360,7360,7360,0
|
|
20240409,095900,198768870,7360,7360,7360,7360,0
|
|
20240409,095800,198768870,7360,7360,7360,7360,713
|
|
20240409,095700,193521190,7360,7360,7360,7360,2
|
|
20240409,095600,193506470,7360,7360,7360,7360,51
|
|
20240409,095500,193131110,7350,7350,7350,7350,145
|
|
20240409,095400,192065360,7350,7350,7350,7350,2
|
|
20240409,095300,192050660,7350,7350,7350,7350,1
|
|
20240409,095200,192043310,7350,7350,7350,7350,13
|
|
20240409,095100,191947760,7350,7350,7350,7350,87
|
|
20240409,095000,191308310,7350,7350,7350,7350,2
|
|
20240409,094900,191293610,7350,7350,7350,7350,80
|
|
20240409,094800,190705610,7350,7350,7350,7350,0
|
|
20240409,094700,190705610,7350,7350,7350,7350,4
|
|
20240409,094600,190676210,7340,7340,7340,7340,0
|
|
20240409,094500,190676210,7340,7340,7340,7340,200
|
|
20240409,094400,189208210,7340,7340,7340,7340,0
|
|
20240409,094300,189208210,7340,7340,7340,7340,30
|
|
20240409,094200,188988010,7330,7330,7330,7330,602
|
|
20240409,094100,184575350,7340,7340,7340,7340,50
|
|
20240409,094000,184208350,7340,7340,7340,7340,513
|
|
20240409,093900,180442930,7350,7350,7350,7350,0
|
|
20240409,093800,180442930,7350,7350,7350,7350,100
|
|
20240409,093700,179707930,7350,7360,7360,7340,547
|
|
20240409,093600,175691290,7370,7370,7370,7370,0
|
|
20240409,093500,175691290,7370,7360,7370,7360,41
|
|
20240409,093400,175389240,7360,7370,7370,7360,127
|
|
20240409,093300,174454200,7390,7390,7390,7390,0
|
|
20240409,093200,174454200,7390,7390,7390,7390,20
|
|
20240409,093100,174306400,7390,7380,7390,7380,70
|
|
20240409,093000,173789400,7350,7360,7360,7350,1027
|
|
20240409,092900,166240250,7370,7370,7370,7370,0
|
|
20240409,092800,166240250,7370,7380,7380,7370,520
|
|
20240409,092700,162404650,7380,7380,7380,7380,895
|
|
20240409,092600,155799550,7380,7380,7380,7380,5
|
|
20240409,092500,155762650,7380,7380,7380,7380,500
|
|
20240409,092400,152072650,7350,7350,7350,7350,161
|
|
20240409,092300,150889300,7350,7350,7350,7350,8
|
|
20240409,092200,150830500,7340,7350,7350,7340,24
|
|
20240409,092100,150654120,7370,7350,7370,7350,2
|
|
20240409,092000,150639400,7350,7350,7350,7350,24
|
|
20240409,091900,150463000,7350,7340,7350,7340,375
|
|
20240409,091800,147708260,7350,7350,7350,7350,153
|
|
20240409,091700,146583710,7350,7350,7350,7350,117
|
|
20240409,091600,145723760,7350,7350,7350,7350,0
|
|
20240409,091500,145723760,7350,7350,7350,7350,0
|
|
20240409,091400,145723760,7350,7350,7350,7350,1
|
|
20240409,091300,145716410,7380,7380,7380,7380,0
|
|
20240409,091200,145716410,7380,7380,7380,7380,30
|
|
20240409,091100,145495010,7380,7380,7380,7380,8
|
|
20240409,091000,145435970,7380,7370,7380,7370,100
|
|
20240409,090900,144698940,7360,7330,7360,7330,2343
|
|
20240409,090800,127481650,7340,7340,7340,7340,15
|
|
20240409,090700,127371550,7340,7340,7340,7340,16
|
|
20240409,090600,127254110,7340,7340,7340,7300,256
|
|
20240409,090500,125377700,7340,7340,7340,7340,117
|
|
20240409,090400,124518920,7340,7340,7340,7340,141
|
|
20240409,090300,123483980,7340,7340,7350,7310,14171
|
|
20240409,090200,19844750,7350,7340,7390,7340,245
|
|
20240409,090100,18037020,7340,7340,7340,7340,272
|
|
20240409,090000,16040540,7390,7310,7390,7290,2195
|