672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,200900,448082560,7160,7160,7160,7160,1220
|
|
20240412,200800,448082560,7160,7160,7160,7160,0
|
|
20240412,200700,448082560,7160,7160,7160,7160,0
|
|
20240412,200600,448082560,7160,7160,7160,7160,0
|
|
20240412,200500,448082560,7160,7160,7160,7160,0
|
|
20240412,200400,448082560,7160,7160,7160,7160,0
|
|
20240412,200300,448082560,7160,7160,7160,7160,0
|
|
20240412,200200,448082560,7160,7160,7160,7160,0
|
|
20240412,200100,448082560,7160,7160,7160,7160,0
|
|
20240412,200000,448082560,7160,7160,7160,7160,0
|
|
20240412,195900,448082560,7160,7160,7160,7160,0
|
|
20240412,195800,448082560,7160,7160,7160,7160,0
|
|
20240412,195700,448082560,7160,7160,7160,7160,0
|
|
20240412,195600,448082560,7160,7160,7160,7160,0
|
|
20240412,195500,448082560,7160,7160,7160,7160,0
|
|
20240412,195400,448082560,7160,7160,7160,7160,0
|
|
20240412,195300,448082560,7160,7160,7160,7160,0
|
|
20240412,195200,448082560,7160,7160,7160,7160,0
|
|
20240412,195100,448082560,7160,7160,7160,7160,0
|
|
20240412,195000,448082560,7160,7160,7160,7160,0
|
|
20240412,194900,448082560,7160,7160,7160,7160,0
|
|
20240412,194800,448082560,7160,7160,7160,7160,0
|
|
20240412,194700,448082560,7160,7160,7160,7160,0
|
|
20240412,194600,448082560,7160,7160,7160,7160,0
|
|
20240412,194500,448082560,7160,7160,7160,7160,0
|
|
20240412,194400,448082560,7160,7160,7160,7160,0
|
|
20240412,194300,448082560,7160,7160,7160,7160,0
|
|
20240412,194200,448082560,7160,7160,7160,7160,0
|
|
20240412,194100,448082560,7160,7160,7160,7160,0
|
|
20240412,194000,448082560,7160,7160,7160,7160,0
|
|
20240412,193900,448082560,7160,7160,7160,7160,1220
|
|
20240412,193800,448082560,7160,7160,7160,7160,0
|
|
20240412,193700,448082560,7160,7160,7160,7160,0
|
|
20240412,193600,448082560,7160,7160,7160,7160,0
|
|
20240412,193500,448082560,7160,7160,7160,7160,0
|
|
20240412,193400,448082560,7160,7160,7160,7160,0
|
|
20240412,193300,448082560,7160,7160,7160,7160,0
|
|
20240412,193200,448082560,7160,7160,7160,7160,0
|
|
20240412,193100,448082560,7160,7160,7160,7160,0
|
|
20240412,193000,448082560,7160,7160,7160,7160,0
|
|
20240412,192900,448082560,7160,7160,7160,7160,0
|
|
20240412,192800,448082560,7160,7160,7160,7160,0
|
|
20240412,192700,448082560,7160,7160,7160,7160,0
|
|
20240412,192600,448082560,7160,7160,7160,7160,0
|
|
20240412,192500,448082560,7160,7160,7160,7160,0
|
|
20240412,192400,448082560,7160,7160,7160,7160,0
|
|
20240412,192300,448082560,7160,7160,7160,7160,0
|
|
20240412,192200,448082560,7160,7160,7160,7160,0
|
|
20240412,192100,448082560,7160,7160,7160,7160,0
|
|
20240412,192000,448082560,7160,7160,7160,7160,0
|
|
20240412,191900,448082560,7160,7160,7160,7160,0
|
|
20240412,191800,448082560,7160,7160,7160,7160,0
|
|
20240412,191700,448082560,7160,7160,7160,7160,0
|
|
20240412,191600,448082560,7160,7160,7160,7160,0
|
|
20240412,191500,448082560,7160,7160,7160,7160,0
|
|
20240412,191400,448082560,7160,7160,7160,7160,0
|
|
20240412,191300,448082560,7160,7160,7160,7160,0
|
|
20240412,191200,448082560,7160,7160,7160,7160,0
|
|
20240412,191100,448082560,7160,7160,7160,7160,0
|
|
20240412,191000,448082560,7160,7160,7160,7160,0
|
|
20240412,190900,448082560,7160,7160,7160,7160,1220
|
|
20240412,190800,448082560,7160,7160,7160,7160,0
|
|
20240412,190700,448082560,7160,7160,7160,7160,0
|
|
20240412,190600,448082560,7160,7160,7160,7160,0
|
|
20240412,190500,448082560,7160,7160,7160,7160,0
|
|
20240412,190400,448082560,7160,7160,7160,7160,0
|
|
20240412,190300,448082560,7160,7160,7160,7160,0
|
|
20240412,190200,448082560,7160,7160,7160,7160,0
|
|
20240412,190100,448082560,7160,7160,7160,7160,0
|
|
20240412,190000,448082560,7160,7160,7160,7160,0
|
|
20240412,185900,448082560,7160,7160,7160,7160,0
|
|
20240412,185800,448082560,7160,7160,7160,7160,0
|
|
20240412,185700,448082560,7160,7160,7160,7160,0
|
|
20240412,185600,448082560,7160,7160,7160,7160,0
|
|
20240412,185500,448082560,7160,7160,7160,7160,0
|
|
20240412,185400,448082560,7160,7160,7160,7160,0
|
|
20240412,185300,448082560,7160,7160,7160,7160,0
|
|
20240412,185200,448082560,7160,7160,7160,7160,0
|
|
20240412,185100,448082560,7160,7160,7160,7160,0
|
|
20240412,185000,448082560,7160,7160,7160,7160,0
|
|
20240412,184900,448082560,7160,7160,7160,7160,0
|
|
20240412,184800,448082560,7160,7160,7160,7160,0
|
|
20240412,184700,448082560,7160,7160,7160,7160,0
|
|
20240412,184600,448082560,7160,7160,7160,7160,0
|
|
20240412,184500,448082560,7160,7160,7160,7160,0
|
|
20240412,184400,448082560,7160,7160,7160,7160,0
|
|
20240412,184300,448082560,7160,7160,7160,7160,0
|
|
20240412,184200,448082560,7160,7160,7160,7160,0
|
|
20240412,184100,448082560,7160,7160,7160,7160,0
|
|
20240412,184000,448082560,7160,7160,7160,7160,0
|
|
20240412,183900,448082560,7160,7160,7160,7160,1220
|
|
20240412,183800,448082560,7160,7160,7160,7160,0
|
|
20240412,183700,448082560,7160,7160,7160,7160,0
|
|
20240412,183600,448082560,7160,7160,7160,7160,0
|
|
20240412,183500,448082560,7160,7160,7160,7160,0
|
|
20240412,183400,448082560,7160,7160,7160,7160,0
|
|
20240412,183300,448082560,7160,7160,7160,7160,0
|
|
20240412,183200,448082560,7160,7160,7160,7160,0
|
|
20240412,183100,448082560,7160,7160,7160,7160,0
|
|
20240412,183000,448082560,7160,7160,7160,7160,0
|
|
20240412,182900,448082560,7160,7160,7160,7160,0
|
|
20240412,182800,448082560,7160,7160,7160,7160,0
|
|
20240412,182700,448082560,7160,7160,7160,7160,0
|
|
20240412,182600,448082560,7160,7160,7160,7160,0
|
|
20240412,182500,448082560,7160,7160,7160,7160,0
|
|
20240412,182400,448082560,7160,7160,7160,7160,0
|
|
20240412,182300,448082560,7160,7160,7160,7160,0
|
|
20240412,182200,448082560,7160,7160,7160,7160,0
|
|
20240412,182100,448082560,7160,7160,7160,7160,0
|
|
20240412,182000,448082560,7160,7160,7160,7160,0
|
|
20240412,181900,448082560,7160,7160,7160,7160,0
|
|
20240412,181800,448082560,7160,7160,7160,7160,0
|
|
20240412,181700,448082560,7160,7160,7160,7160,0
|
|
20240412,181600,448082560,7160,7160,7160,7160,0
|
|
20240412,181500,448082560,7160,7160,7160,7160,0
|
|
20240412,181400,448082560,7160,7160,7160,7160,0
|
|
20240412,181300,448082560,7160,7160,7160,7160,0
|
|
20240412,181200,448082560,7160,7160,7160,7160,0
|
|
20240412,181100,448082560,7160,7160,7160,7160,0
|
|
20240412,181000,448082560,7160,7160,7160,7160,0
|
|
20240412,180900,448082560,7160,7160,7160,7160,1220
|
|
20240412,180800,448082560,7160,7160,7160,7160,0
|
|
20240412,180700,448082560,7160,7160,7160,7160,0
|
|
20240412,180600,448082560,7160,7160,7160,7160,0
|
|
20240412,180500,448082560,7160,7160,7160,7160,0
|
|
20240412,180400,448082560,7160,7160,7160,7160,0
|
|
20240412,180300,448082560,7160,7160,7160,7160,0
|
|
20240412,180200,448082560,7160,7160,7160,7160,0
|
|
20240412,180100,448082560,7160,7160,7160,7160,0
|
|
20240412,180000,448082560,7160,7160,7160,7160,0
|
|
20240412,175900,448082560,7160,7160,7160,7160,0
|
|
20240412,175800,448082560,7160,7160,7160,7160,0
|
|
20240412,175700,448082560,7160,7160,7160,7160,0
|
|
20240412,175600,448082560,7160,7160,7160,7160,0
|
|
20240412,175500,448082560,7160,7160,7160,7160,0
|
|
20240412,175400,448082560,7160,7160,7160,7160,0
|
|
20240412,175300,448082560,7160,7160,7160,7160,0
|
|
20240412,175200,448082560,7160,7160,7160,7160,0
|
|
20240412,175100,448082560,7160,7160,7160,7160,0
|
|
20240412,175000,448082560,7160,7160,7160,7160,0
|
|
20240412,174900,448082560,7160,7160,7160,7160,0
|
|
20240412,174800,448082560,7160,7160,7160,7160,0
|
|
20240412,174700,448082560,7160,7160,7160,7160,0
|
|
20240412,174600,448082560,7160,7160,7160,7160,0
|
|
20240412,174500,448082560,7160,7160,7160,7160,0
|
|
20240412,174400,448082560,7160,7160,7160,7160,0
|
|
20240412,174300,448082560,7160,7160,7160,7160,0
|
|
20240412,174200,448082560,7160,7160,7160,7160,0
|
|
20240412,174100,448082560,7160,7160,7160,7160,0
|
|
20240412,174000,448082560,7160,7160,7160,7160,0
|
|
20240412,173900,448082560,7160,7160,7160,7160,1220
|
|
20240412,173800,448082560,7160,7160,7160,7160,0
|
|
20240412,173700,448082560,7160,7160,7160,7160,0
|
|
20240412,173600,448082560,7160,7160,7160,7160,0
|
|
20240412,173500,448082560,7160,7160,7160,7160,0
|
|
20240412,173400,448082560,7160,7160,7160,7160,0
|
|
20240412,173300,448082560,7160,7160,7160,7160,0
|
|
20240412,173200,448082560,7160,7160,7160,7160,0
|
|
20240412,173100,448082560,7160,7160,7160,7160,0
|
|
20240412,173000,448082560,7160,7160,7160,7160,0
|
|
20240412,172900,448082560,7160,7160,7160,7160,0
|
|
20240412,172800,448082560,7160,7160,7160,7160,0
|
|
20240412,172700,448082560,7160,7160,7160,7160,0
|
|
20240412,172600,448082560,7160,7160,7160,7160,0
|
|
20240412,172500,448082560,7160,7160,7160,7160,0
|
|
20240412,172400,448082560,7160,7160,7160,7160,0
|
|
20240412,172300,448082560,7160,7160,7160,7160,0
|
|
20240412,172200,448082560,7160,7160,7160,7160,0
|
|
20240412,172100,448082560,7160,7160,7160,7160,0
|
|
20240412,172000,448082560,7160,7160,7160,7160,0
|
|
20240412,171900,448082560,7160,7160,7160,7160,0
|
|
20240412,171800,448082560,7160,7160,7160,7160,0
|
|
20240412,171700,448082560,7160,7160,7160,7160,0
|
|
20240412,171600,448082560,7160,7160,7160,7160,0
|
|
20240412,171500,448082560,7160,7160,7160,7160,0
|
|
20240412,171400,448082560,7160,7160,7160,7160,0
|
|
20240412,171300,448082560,7160,7160,7160,7160,0
|
|
20240412,171200,448082560,7160,7160,7160,7160,0
|
|
20240412,171100,448082560,7160,7160,7160,7160,0
|
|
20240412,171000,448082560,7160,7160,7160,7160,0
|
|
20240412,170900,448082560,7160,7160,7160,7160,1220
|
|
20240412,170800,448082560,7160,7160,7160,7160,0
|
|
20240412,170700,448082560,7160,7160,7160,7160,0
|
|
20240412,170600,448082560,7160,7160,7160,7160,0
|
|
20240412,170500,448082560,7160,7160,7160,7160,0
|
|
20240412,170400,448082560,7160,7160,7160,7160,0
|
|
20240412,170300,448082560,7160,7160,7160,7160,0
|
|
20240412,170200,448082560,7160,7160,7160,7160,0
|
|
20240412,170100,448082560,7160,7160,7160,7160,0
|
|
20240412,170000,448082560,7160,7160,7160,7160,0
|
|
20240412,165900,448082560,7160,7160,7160,7160,0
|
|
20240412,165800,448082560,7160,7160,7160,7160,0
|
|
20240412,165700,448082560,7160,7160,7160,7160,0
|
|
20240412,165600,448082560,7160,7160,7160,7160,0
|
|
20240412,165500,448082560,7160,7160,7160,7160,0
|
|
20240412,165400,448082560,7160,7160,7160,7160,0
|
|
20240412,165300,448082560,7160,7160,7160,7160,0
|
|
20240412,165200,448082560,7160,7160,7160,7160,0
|
|
20240412,165100,448082560,7160,7160,7160,7160,0
|
|
20240412,165000,448082560,7160,7160,7160,7160,0
|
|
20240412,164900,448082560,7160,7160,7160,7160,0
|
|
20240412,164800,448082560,7160,7160,7160,7160,0
|
|
20240412,164700,448082560,7160,7160,7160,7160,0
|
|
20240412,164600,448082560,7160,7160,7160,7160,0
|
|
20240412,164500,448082560,7160,7160,7160,7160,0
|
|
20240412,164400,448082560,7160,7160,7160,7160,0
|
|
20240412,164300,448082560,7160,7160,7160,7160,0
|
|
20240412,164200,448082560,7160,7160,7160,7160,0
|
|
20240412,164100,448082560,7160,7160,7160,7160,0
|
|
20240412,164000,448082560,7160,7160,7160,7160,0
|
|
20240412,163900,448082560,7160,7160,7160,7160,1220
|
|
20240412,163800,448082560,7160,7160,7160,7160,0
|
|
20240412,163700,448082560,7160,7160,7160,7160,0
|
|
20240412,163600,448082560,7160,7160,7160,7160,0
|
|
20240412,163500,448082560,7160,7160,7160,7160,0
|
|
20240412,163400,448082560,7160,7160,7160,7160,0
|
|
20240412,163300,448082560,7160,7160,7160,7160,0
|
|
20240412,163200,448082560,7160,7160,7160,7160,0
|
|
20240412,163100,448082560,7160,7160,7160,7160,0
|
|
20240412,163000,448082560,7160,7160,7160,7160,0
|
|
20240412,162900,448082560,7160,7160,7160,7160,0
|
|
20240412,162800,448082560,7160,7160,7160,7160,0
|
|
20240412,162700,448082560,7160,7160,7160,7160,0
|
|
20240412,162600,448082560,7160,7160,7160,7160,0
|
|
20240412,162500,448082560,7160,7160,7160,7160,0
|
|
20240412,162400,448082560,7160,7160,7160,7160,0
|
|
20240412,162300,448082560,7160,7160,7160,7160,0
|
|
20240412,162200,448082560,7160,7160,7160,7160,0
|
|
20240412,162100,448082560,7160,7160,7160,7160,0
|
|
20240412,162000,448082560,7160,7160,7160,7160,0
|
|
20240412,161900,448082560,7160,7160,7160,7160,0
|
|
20240412,161800,448082560,7160,7160,7160,7160,0
|
|
20240412,161700,448082560,7160,7160,7160,7160,0
|
|
20240412,161600,448082560,7160,7160,7160,7160,0
|
|
20240412,161500,448082560,7160,7160,7160,7160,0
|
|
20240412,161400,448082560,7160,7160,7160,7160,0
|
|
20240412,161300,448082560,7160,7160,7160,7160,0
|
|
20240412,161200,448082560,7160,7160,7160,7160,0
|
|
20240412,161100,448082560,7160,7160,7160,7160,0
|
|
20240412,161000,448082560,7160,7160,7160,7160,0
|
|
20240412,160900,448082560,7160,7160,7160,7160,1220
|
|
20240412,160800,448082560,7160,7160,7160,7160,0
|
|
20240412,160700,448082560,7160,7160,7160,7160,0
|
|
20240412,160600,448082560,7160,7160,7160,7160,0
|
|
20240412,160500,448082560,7160,7160,7160,7160,0
|
|
20240412,160400,448082560,7160,7160,7160,7160,0
|
|
20240412,160300,448082560,7160,7160,7160,7160,0
|
|
20240412,160200,448082560,7160,7160,7160,7160,0
|
|
20240412,160100,448082560,7160,7160,7160,7160,0
|
|
20240412,160000,448082560,7160,7160,7160,7160,0
|
|
20240412,155900,448082560,7160,7160,7160,7160,0
|
|
20240412,155800,448082560,7160,7160,7160,7160,0
|
|
20240412,155700,448082560,7160,7160,7160,7160,0
|
|
20240412,155600,448082560,7160,7160,7160,7160,0
|
|
20240412,155500,448082560,7160,7160,7160,7160,0
|
|
20240412,155400,448082560,7160,7160,7160,7160,0
|
|
20240412,155300,448082560,7160,7160,7160,7160,0
|
|
20240412,155200,448082560,7160,7160,7160,7160,0
|
|
20240412,155100,448082560,7160,7160,7160,7160,0
|
|
20240412,155000,448082560,7160,7160,7160,7160,0
|
|
20240412,154900,448082560,7160,7160,7160,7160,0
|
|
20240412,154800,448082560,7160,7160,7160,7160,0
|
|
20240412,154700,448082560,7160,7160,7160,7160,0
|
|
20240412,154600,448082560,7160,7160,7160,7160,0
|
|
20240412,154500,448082560,7160,7160,7160,7160,0
|
|
20240412,154400,448082560,7160,7160,7160,7160,0
|
|
20240412,154300,448082560,7160,7160,7160,7160,0
|
|
20240412,154200,448082560,7160,7160,7160,7160,0
|
|
20240412,154100,448082560,7160,7160,7160,7160,0
|
|
20240412,154000,448082560,7160,7160,7160,7160,0
|
|
20240412,153900,448082560,7160,7160,7160,7160,1220
|
|
20240412,153800,448082560,7160,7160,7160,7160,0
|
|
20240412,153700,448082560,7160,7160,7160,7160,0
|
|
20240412,153600,448082560,7160,7160,7160,7160,0
|
|
20240412,153500,448082560,7160,7160,7160,7160,0
|
|
20240412,153400,448082560,7160,7160,7160,7160,0
|
|
20240412,153300,448082560,7160,7160,7160,7160,0
|
|
20240412,153200,448082560,7160,7160,7160,7160,0
|
|
20240412,153100,448082560,7160,7160,7160,7160,0
|
|
20240412,153000,448082560,7160,7160,7160,7160,1220
|
|
20240412,152900,439347360,7180,7180,7180,7180,0
|
|
20240412,152800,439347360,7180,7180,7180,7180,0
|
|
20240412,152700,439347360,7180,7180,7180,7180,0
|
|
20240412,152600,439347360,7180,7180,7180,7180,0
|
|
20240412,152500,439347360,7180,7180,7180,7180,0
|
|
20240412,152400,439347360,7180,7180,7180,7180,0
|
|
20240412,152300,439347360,7180,7180,7180,7180,0
|
|
20240412,152200,439347360,7180,7180,7180,7180,0
|
|
20240412,152100,439347360,7180,7180,7180,7180,0
|
|
20240412,152000,439347360,7180,7180,7180,7180,0
|
|
20240412,151900,439347360,7180,7190,7190,7180,27
|
|
20240412,151800,439153480,7190,7170,7190,7170,194
|
|
20240412,151700,437762220,7180,7180,7180,7180,46
|
|
20240412,151600,437431940,7190,7180,7190,7170,352
|
|
20240412,151500,434902160,7180,7180,7180,7180,0
|
|
20240412,151400,434902160,7180,7180,7180,7180,25
|
|
20240412,151300,434722660,7190,7190,7190,7190,50
|
|
20240412,151200,434363160,7190,7190,7190,7190,4
|
|
20240412,151100,434334400,7170,7170,7170,7170,0
|
|
20240412,151000,434334400,7170,7170,7170,7170,243
|
|
20240412,150900,432592090,7170,7170,7170,7170,0
|
|
20240412,150800,432592090,7170,7170,7170,7170,408
|
|
20240412,150700,429666730,7160,7160,7160,7160,45
|
|
20240412,150600,429344530,7160,7160,7160,7160,0
|
|
20240412,150500,429344530,7160,7160,7160,7160,490
|
|
20240412,150400,425836130,7160,7160,7160,7160,0
|
|
20240412,150300,425836130,7160,7160,7160,7160,30
|
|
20240412,150200,425621330,7170,7170,7170,7170,1647
|
|
20240412,150100,413812340,7170,7180,7180,7170,70
|
|
20240412,150000,413310000,7180,7180,7180,7180,0
|
|
20240412,145900,413310000,7180,7180,7180,7180,0
|
|
20240412,145800,413310000,7180,7180,7180,7180,60
|
|
20240412,145700,412879200,7180,7180,7180,7180,129
|
|
20240412,145600,411952980,7180,7180,7180,7180,0
|
|
20240412,145500,411952980,7180,7180,7180,7180,62
|
|
20240412,145400,411507820,7180,7180,7180,7180,10
|
|
20240412,145300,411436020,7180,7200,7200,7180,7
|
|
20240412,145200,411385720,7190,7190,7190,7190,0
|
|
20240412,145100,411385720,7190,7190,7190,7190,0
|
|
20240412,145000,411385720,7190,7190,7190,7190,0
|
|
20240412,144900,411385720,7190,7190,7190,7190,3
|
|
20240412,144800,411364150,7180,7180,7190,7180,682
|
|
20240412,144700,406461120,7180,7180,7180,7180,0
|
|
20240412,144600,406461120,7180,7180,7180,7180,2
|
|
20240412,144500,406446760,7180,7180,7180,7180,0
|
|
20240412,144400,406446760,7180,7180,7180,7180,0
|
|
20240412,144300,406446760,7180,7180,7180,7180,0
|
|
20240412,144200,406446760,7180,7180,7180,7180,0
|
|
20240412,144100,406446760,7180,7180,7180,7180,0
|
|
20240412,144000,406446760,7180,7170,7180,7170,423
|
|
20240412,143900,403413620,7170,7180,7180,7170,18
|
|
20240412,143800,403284390,7180,7180,7180,7180,0
|
|
20240412,143700,403284390,7180,7180,7180,7180,0
|
|
20240412,143600,403284390,7180,7180,7180,7180,0
|
|
20240412,143500,403284390,7180,7180,7180,7180,23
|
|
20240412,143400,403119250,7180,7180,7180,7180,0
|
|
20240412,143300,403119250,7180,7180,7180,7180,0
|
|
20240412,143200,403119250,7180,7180,7180,7180,0
|
|
20240412,143100,403119250,7180,7180,7180,7180,0
|
|
20240412,143000,403119250,7180,7180,7180,7180,0
|
|
20240412,142900,403119250,7180,7180,7180,7180,12
|
|
20240412,142800,403033090,7180,7180,7180,7180,0
|
|
20240412,142700,403033090,7180,7180,7180,7180,50
|
|
20240412,142600,402674090,7170,7170,7170,7170,0
|
|
20240412,142500,402674090,7170,7170,7170,7170,0
|
|
20240412,142400,402674090,7170,7170,7170,7170,0
|
|
20240412,142300,402674090,7170,7170,7170,7170,0
|
|
20240412,142200,402674090,7170,7170,7170,7170,357
|
|
20240412,142100,400114400,7170,7170,7180,7170,1719
|
|
20240412,142000,387776090,7170,7170,7170,7170,15
|
|
20240412,141900,387668540,7170,7170,7170,7170,100
|
|
20240412,141800,386951540,7170,7170,7170,7170,0
|
|
20240412,141700,386951540,7170,7170,7170,7170,0
|
|
20240412,141600,386951540,7170,7170,7170,7170,0
|
|
20240412,141500,386951540,7170,7170,7170,7170,0
|
|
20240412,141400,386951540,7170,7170,7170,7170,15
|
|
20240412,141300,386843990,7170,7170,7170,7170,10
|
|
20240412,141200,386772290,7160,7160,7160,7160,0
|
|
20240412,141100,386772290,7160,7160,7160,7160,0
|
|
20240412,141000,386772290,7160,7160,7160,7160,0
|
|
20240412,140900,386772290,7160,7160,7160,7160,0
|
|
20240412,140800,386772290,7160,7160,7160,7160,102
|
|
20240412,140700,386041970,7160,7160,7160,7160,691
|
|
20240412,140600,381094410,7170,7170,7170,7170,0
|
|
20240412,140500,381094410,7170,7170,7170,7170,9
|
|
20240412,140400,381029880,7170,7170,7170,7170,0
|
|
20240412,140300,381029880,7170,7170,7170,7170,0
|
|
20240412,140200,381029880,7170,7170,7170,7170,50
|
|
20240412,140100,380671380,7160,7160,7160,7160,258
|
|
20240412,140000,378824100,7170,7170,7170,7170,1
|
|
20240412,135900,378816930,7170,7170,7170,7170,5
|
|
20240412,135800,378781080,7160,7160,7160,7160,0
|
|
20240412,135700,378781080,7160,7160,7160,7160,0
|
|
20240412,135600,378781080,7160,7160,7160,7160,13
|
|
20240412,135500,378688000,7170,7170,7170,7170,0
|
|
20240412,135400,378688000,7170,7170,7170,7170,0
|
|
20240412,135300,378688000,7170,7170,7170,7170,0
|
|
20240412,135200,378688000,7170,7170,7170,7170,13
|
|
20240412,135100,378594790,7160,7160,7160,7160,150
|
|
20240412,135000,377520790,7160,7160,7160,7160,0
|
|
20240412,134900,377520790,7160,7160,7160,7160,0
|
|
20240412,134800,377520790,7160,7160,7160,7160,0
|
|
20240412,134700,377520790,7160,7160,7160,7160,193
|
|
20240412,134600,376138910,7160,7160,7160,7160,1
|
|
20240412,134500,376131750,7160,7160,7160,7160,3000
|
|
20240412,134400,354651750,7160,7170,7170,7160,498
|
|
20240412,134300,351084070,7160,7160,7160,7160,139
|
|
20240412,134200,350088830,7170,7170,7170,7170,0
|
|
20240412,134100,350088830,7170,7170,7170,7170,0
|
|
20240412,134000,350088830,7170,7170,7170,7170,0
|
|
20240412,133900,350088830,7170,7170,7170,7170,1
|
|
20240412,133800,350081660,7170,7170,7170,7170,130
|
|
20240412,133700,349149560,7180,7180,7180,7180,2
|
|
20240412,133600,349135200,7180,7180,7180,7180,6
|
|
20240412,133500,349092120,7180,7180,7180,7180,0
|
|
20240412,133400,349092120,7180,7180,7180,7180,7
|
|
20240412,133300,349041860,7190,7190,7190,7190,0
|
|
20240412,133200,349041860,7190,7190,7190,7190,10
|
|
20240412,133100,348969960,7190,7190,7190,7190,2
|
|
20240412,133000,348955580,7190,7190,7190,7190,2
|
|
20240412,132900,348941200,7190,7190,7190,7190,0
|
|
20240412,132800,348941200,7190,7190,7190,7190,1
|
|
20240412,132700,348934010,7200,7160,7200,7160,25
|
|
20240412,132600,348754770,7200,7160,7200,7160,686
|
|
20240412,132500,343842970,7160,7160,7160,7160,0
|
|
20240412,132400,343842970,7160,7160,7160,7160,0
|
|
20240412,132300,343842970,7160,7160,7160,7160,220
|
|
20240412,132200,342267770,7160,7160,7160,7160,10
|
|
20240412,132100,342196170,7180,7180,7180,7180,550
|
|
20240412,132000,338247170,7200,7200,7200,7200,0
|
|
20240412,131900,338247170,7200,7200,7200,7160,1400
|
|
20240412,131800,328201720,7200,7210,7210,7200,1563
|
|
20240412,131700,316947720,7220,7230,7230,7220,397
|
|
20240412,131600,314080770,7230,7240,7240,7230,415
|
|
20240412,131500,311080310,7210,7250,7250,7210,422
|
|
20240412,131400,308035420,7230,7270,7270,7230,979
|
|
20240412,131300,300956300,7270,7270,7270,7230,372
|
|
20240412,131200,298257700,7290,7270,7290,7230,2384
|
|
20240412,131100,280937410,7270,7270,7280,7220,180
|
|
20240412,131000,279627980,7270,7270,7270,7270,50
|
|
20240412,130900,279264480,7280,7250,7280,7210,1676
|
|
20240412,130800,267097270,7220,7160,7240,7160,4629
|
|
20240412,130700,233796670,7150,7150,7150,7150,0
|
|
20240412,130600,233796670,7150,7150,7160,7150,3
|
|
20240412,130500,233775210,7150,7150,7150,7150,100
|
|
20240412,130400,233060210,7150,7150,7150,7150,0
|
|
20240412,130300,233060210,7150,7150,7150,7150,0
|
|
20240412,130200,233060210,7150,7150,7150,7150,400
|
|
20240412,130100,230200210,7160,7150,7160,7150,232
|
|
20240412,130000,228540310,7160,7160,7160,7160,11
|
|
20240412,125900,228461550,7160,7160,7160,7160,100
|
|
20240412,125800,227745550,7160,7160,7160,7160,0
|
|
20240412,125700,227745550,7160,7160,7160,7160,300
|
|
20240412,125600,225597550,7160,7160,7160,7160,100
|
|
20240412,125500,224881550,7160,7160,7160,7160,1
|
|
20240412,125400,224874390,7160,7160,7160,7160,3
|
|
20240412,125300,224852910,7150,7150,7150,7150,0
|
|
20240412,125200,224852910,7150,7150,7150,7150,640
|
|
20240412,125100,220276910,7150,7150,7150,7150,0
|
|
20240412,125000,220276910,7150,7150,7150,7150,670
|
|
20240412,124900,215486410,7160,7160,7160,7160,0
|
|
20240412,124800,215486410,7160,7160,7160,7160,0
|
|
20240412,124700,215486410,7160,7160,7160,7160,0
|
|
20240412,124600,215486410,7160,7160,7160,7160,2
|
|
20240412,124500,215472090,7160,7160,7160,7160,12
|
|
20240412,124400,215386170,7160,7160,7160,7150,640
|
|
20240412,124300,210809160,7160,7170,7170,7160,410
|
|
20240412,124200,207873460,7160,7160,7160,7160,0
|
|
20240412,124100,207873460,7160,7160,7160,7160,0
|
|
20240412,124000,207873460,7160,7160,7160,7160,0
|
|
20240412,123900,207873460,7160,7160,7160,7160,401
|
|
20240412,123800,205002300,7170,7170,7170,7170,1
|
|
20240412,123700,204995130,7180,7180,7180,7180,15
|
|
20240412,123600,204887430,7180,7180,7180,7180,1
|
|
20240412,123500,204880250,7150,7150,7150,7150,0
|
|
20240412,123400,204880250,7150,7150,7150,7150,0
|
|
20240412,123300,204880250,7150,7150,7150,7150,0
|
|
20240412,123200,204880250,7150,7150,7150,7150,0
|
|
20240412,123100,204880250,7150,7170,7170,7150,250
|
|
20240412,123000,203090540,7170,7170,7170,7170,103
|
|
20240412,122900,202352030,7160,7160,7160,7160,0
|
|
20240412,122800,202352030,7160,7160,7160,7160,0
|
|
20240412,122700,202352030,7160,7160,7170,7160,196
|
|
20240412,122600,200948650,7160,7160,7160,7160,0
|
|
20240412,122500,200948650,7160,7170,7170,7160,82
|
|
20240412,122400,200361520,7160,7160,7160,7160,59
|
|
20240412,122300,199939080,7160,7160,7160,7160,32
|
|
20240412,122200,199709960,7160,7160,7160,7160,0
|
|
20240412,122100,199709960,7160,7160,7160,7160,0
|
|
20240412,122000,199709960,7160,7160,7160,7160,1
|
|
20240412,121900,199702800,7160,7160,7160,7160,0
|
|
20240412,121800,199702800,7160,7160,7160,7160,0
|
|
20240412,121700,199702800,7160,7160,7160,7160,0
|
|
20240412,121600,199702800,7160,7160,7160,7160,0
|
|
20240412,121500,199702800,7160,7160,7160,7160,0
|
|
20240412,121400,199702800,7160,7170,7170,7160,13
|
|
20240412,121300,199609710,7170,7170,7170,7170,0
|
|
20240412,121200,199609710,7170,7170,7170,7170,0
|
|
20240412,121100,199609710,7170,7170,7170,7170,0
|
|
20240412,121000,199609710,7170,7170,7170,7170,0
|
|
20240412,120900,199609710,7170,7170,7170,7170,0
|
|
20240412,120800,199609710,7170,7170,7170,7170,30
|
|
20240412,120700,199394610,7170,7170,7170,7170,1
|
|
20240412,120600,199387440,7170,7170,7170,7170,0
|
|
20240412,120500,199387440,7170,7170,7170,7170,0
|
|
20240412,120400,199387440,7170,7170,7170,7170,0
|
|
20240412,120300,199387440,7170,7170,7170,7170,0
|
|
20240412,120200,199387440,7170,7170,7170,7170,0
|
|
20240412,120100,199387440,7170,7170,7170,7170,0
|
|
20240412,120000,199387440,7170,7170,7170,7170,0
|
|
20240412,115900,199387440,7170,7170,7170,7170,18
|
|
20240412,115800,199258380,7170,7170,7170,7170,42
|
|
20240412,115700,198957240,7170,7190,7190,7170,8
|
|
20240412,115600,198899820,7190,7190,7190,7190,3
|
|
20240412,115500,198878250,7160,7160,7160,7160,1
|
|
20240412,115400,198871090,7170,7170,7170,7170,0
|
|
20240412,115300,198871090,7170,7170,7170,7170,0
|
|
20240412,115200,198871090,7170,7170,7170,7170,1
|
|
20240412,115100,198863920,7170,7170,7170,7170,0
|
|
20240412,115000,198863920,7170,7170,7170,7170,210
|
|
20240412,114900,197358220,7180,7180,7180,7180,0
|
|
20240412,114800,197358220,7180,7180,7180,7180,0
|
|
20240412,114700,197358220,7180,7180,7180,7180,428
|
|
20240412,114600,194285180,7190,7190,7190,7190,0
|
|
20240412,114500,194285180,7190,7190,7190,7190,2
|
|
20240412,114400,194270800,7190,7190,7190,7190,0
|
|
20240412,114300,194270800,7190,7190,7190,7190,0
|
|
20240412,114200,194270800,7190,7200,7200,7190,55
|
|
20240412,114100,193875030,7200,7200,7200,7200,0
|
|
20240412,114000,193875030,7200,7200,7200,7200,10
|
|
20240412,113900,193803030,7210,7210,7210,7210,11
|
|
20240412,113800,193723720,7210,7210,7210,7210,1
|
|
20240412,113700,193716510,7200,7200,7200,7200,0
|
|
20240412,113600,193716510,7200,7200,7200,7200,0
|
|
20240412,113500,193716510,7200,7200,7200,7200,0
|
|
20240412,113400,193716510,7200,7200,7200,7200,0
|
|
20240412,113300,193716510,7200,7200,7200,7200,0
|
|
20240412,113200,193716510,7200,7200,7200,7200,20
|
|
20240412,113100,193572510,7200,7200,7200,7200,1
|
|
20240412,113000,193565310,7210,7210,7210,7210,0
|
|
20240412,112900,193565310,7210,7210,7210,7210,0
|
|
20240412,112800,193565310,7210,7210,7210,7210,70
|
|
20240412,112700,193060610,7210,7200,7210,7180,301
|
|
20240412,112600,190898220,7230,7230,7230,7230,0
|
|
20240412,112500,190898220,7230,7230,7230,7190,22
|
|
20240412,112400,190739760,7210,7210,7210,7210,0
|
|
20240412,112300,190739760,7210,7210,7210,7210,0
|
|
20240412,112200,190739760,7210,7220,7220,7210,60
|
|
20240412,112100,190306960,7230,7220,7230,7210,139
|
|
20240412,112000,189303090,7220,7220,7220,7220,1
|
|
20240412,111900,189295870,7190,7190,7190,7190,0
|
|
20240412,111800,189295870,7190,7190,7190,7190,0
|
|
20240412,111700,189295870,7190,7200,7200,7190,21
|
|
20240412,111600,189144870,7210,7210,7210,7210,0
|
|
20240412,111500,189144870,7210,7210,7210,7210,6
|
|
20240412,111400,189101610,7210,7210,7210,7210,2
|
|
20240412,111300,189087190,7200,7210,7210,7200,30
|
|
20240412,111200,188871140,7210,7210,7210,7210,10
|
|
20240412,111100,188799040,7220,7220,7220,7220,0
|
|
20240412,111000,188799040,7220,7220,7220,7220,0
|
|
20240412,110900,188799040,7220,7180,7220,7180,2324
|
|
20240412,110800,172076570,7180,7170,7180,7170,527
|
|
20240412,110700,168297710,7170,7170,7170,7170,26
|
|
20240412,110600,168111290,7180,7180,7180,7180,0
|
|
20240412,110500,168111290,7180,7180,7180,7180,1
|
|
20240412,110400,168104110,7140,7140,7140,7140,0
|
|
20240412,110300,168104110,7140,7170,7170,7140,4700
|
|
20240412,110200,134466970,7180,7180,7180,7180,0
|
|
20240412,110100,134466970,7180,7180,7180,7180,3
|
|
20240412,110000,134445430,7180,7180,7180,7180,0
|
|
20240412,105900,134445430,7180,7180,7180,7180,0
|
|
20240412,105800,134445430,7180,7180,7180,7180,0
|
|
20240412,105700,134445430,7180,7180,7180,7180,0
|
|
20240412,105600,134445430,7180,7180,7180,7180,74
|
|
20240412,105500,133914110,7180,7180,7180,7180,2
|
|
20240412,105400,133899750,7190,7190,7190,7190,0
|
|
20240412,105300,133899750,7190,7190,7190,7190,100
|
|
20240412,105200,133180750,7190,7190,7190,7190,0
|
|
20240412,105100,133180750,7190,7190,7190,7190,340
|
|
20240412,105000,130736150,7180,7180,7180,7180,513
|
|
20240412,104900,127052810,7190,7190,7190,7190,0
|
|
20240412,104800,127052810,7190,7190,7190,7190,0
|
|
20240412,104700,127052810,7190,7190,7190,7190,1
|
|
20240412,104600,127045620,7190,7190,7190,7190,0
|
|
20240412,104500,127045620,7190,7190,7190,7190,0
|
|
20240412,104400,127045620,7190,7190,7190,7190,0
|
|
20240412,104300,127045620,7190,7190,7190,7190,0
|
|
20240412,104200,127045620,7190,7190,7190,7190,0
|
|
20240412,104100,127045620,7190,7190,7190,7190,3
|
|
20240412,104000,127024050,7190,7190,7190,7190,0
|
|
20240412,103900,127024050,7190,7190,7190,7190,0
|
|
20240412,103800,127024050,7190,7190,7190,7190,13
|
|
20240412,103700,126930580,7190,7190,7190,7190,0
|
|
20240412,103600,126930580,7190,7190,7190,7190,13
|
|
20240412,103500,126837110,7180,7180,7180,7180,0
|
|
20240412,103400,126837110,7180,7180,7180,7180,4
|
|
20240412,103300,126808390,7180,7180,7190,7180,7
|
|
20240412,103200,126758120,7180,7180,7190,7180,104
|
|
20240412,103100,126011390,7190,7190,7190,7190,1
|
|
20240412,103000,126004200,7190,7190,7190,7190,36
|
|
20240412,102900,125745360,7190,7190,7190,7190,1
|
|
20240412,102800,125738170,7190,7190,7190,7190,0
|
|
20240412,102700,125738170,7190,7190,7190,7190,0
|
|
20240412,102600,125738170,7190,7190,7190,7190,69
|
|
20240412,102500,125242060,7180,7180,7180,7180,21
|
|
20240412,102400,125091280,7180,7180,7180,7180,1
|
|
20240412,102300,125084100,7180,7180,7180,7180,0
|
|
20240412,102200,125084100,7180,7190,7190,7180,7
|
|
20240412,102100,125033780,7180,7170,7180,7170,1322
|
|
20240412,102000,115542520,7180,7180,7180,7180,0
|
|
20240412,101900,115542520,7180,7180,7180,7180,648
|
|
20240412,101800,110889880,7180,7180,7180,7180,15
|
|
20240412,101700,110782180,7190,7190,7190,7190,0
|
|
20240412,101600,110782180,7190,7190,7190,7190,26
|
|
20240412,101500,110595240,7180,7180,7180,7180,0
|
|
20240412,101400,110595240,7180,7170,7180,7170,367
|
|
20240412,101300,107962350,7170,7170,7170,7160,156
|
|
20240412,101200,106845170,7170,7170,7170,7170,13
|
|
20240412,101100,106751960,7170,7170,7170,7170,178
|
|
20240412,101000,105475700,7180,7180,7180,7180,18
|
|
20240412,100900,105346460,7180,7180,7180,7180,0
|
|
20240412,100800,105346460,7180,7180,7180,7180,11
|
|
20240412,100700,105267480,7180,7180,7180,7180,1192
|
|
20240412,100600,96708920,7180,7180,7180,7180,20
|
|
20240412,100500,96565320,7180,7170,7180,7170,157
|
|
20240412,100400,95438070,7180,7180,7180,7180,0
|
|
20240412,100300,95438070,7180,7180,7180,7180,2
|
|
20240412,100200,95423710,7160,7160,7160,7160,0
|
|
20240412,100100,95423710,7160,7160,7160,7160,20
|
|
20240412,100000,95280510,7150,7150,7150,7150,0
|
|
20240412,095900,95280510,7150,7150,7150,7150,128
|
|
20240412,095800,94365310,7150,7150,7150,7150,0
|
|
20240412,095700,94365310,7150,7160,7170,7150,1102
|
|
20240412,095600,86477440,7160,7160,7160,7160,11
|
|
20240412,095500,86398680,7160,7180,7180,7160,158
|
|
20240412,095400,85267210,7180,7170,7180,7170,14
|
|
20240412,095300,85166810,7180,7160,7180,7160,12
|
|
20240412,095200,85080850,7160,7180,7180,7160,49
|
|
20240412,095100,84729650,7180,7180,7180,7180,2
|
|
20240412,095000,84715290,7180,7180,7180,7180,12
|
|
20240412,094900,84629130,7180,7180,7180,7180,6
|
|
20240412,094800,84586050,7180,7180,7180,7180,18
|
|
20240412,094700,84456810,7180,7150,7180,7150,230
|
|
20240412,094600,82809190,7170,7170,7170,7170,13
|
|
20240412,094500,82715980,7160,7160,7160,7160,54
|
|
20240412,094400,82329340,7160,7160,7160,7150,102
|
|
20240412,094300,81599520,7160,7160,7160,7160,244
|
|
20240412,094200,79852480,7160,7150,7160,7150,30
|
|
20240412,094100,79637780,7130,7130,7130,7130,25
|
|
20240412,094000,79459530,7130,7150,7150,7130,800
|
|
20240412,093900,73749950,7140,7140,7140,7140,0
|
|
20240412,093800,73749950,7140,7140,7140,7140,20
|
|
20240412,093700,73607150,7150,7150,7150,7150,50
|
|
20240412,093600,73249650,7150,7140,7150,7140,31
|
|
20240412,093500,73028010,7120,7120,7120,7120,1276
|
|
20240412,093400,63942890,7160,7160,7160,7160,1
|
|
20240412,093300,63935730,7170,7170,7170,7170,24
|
|
20240412,093200,63763650,7170,7170,7170,7170,3
|
|
20240412,093100,63742140,7170,7160,7170,7110,1457
|
|
20240412,093000,53358830,7160,7190,7190,7160,6
|
|
20240412,092900,53315750,7150,7150,7150,7150,0
|
|
20240412,092800,53315750,7150,7150,7150,7150,0
|
|
20240412,092700,53315750,7150,7150,7150,7150,0
|
|
20240412,092600,53315750,7150,7150,7150,7150,0
|
|
20240412,092500,53315750,7150,7150,7150,7150,0
|
|
20240412,092400,53315750,7150,7180,7180,7150,700
|
|
20240412,092300,48304750,7180,7180,7180,7180,100
|
|
20240412,092200,47586750,7180,7180,7180,7180,2
|
|
20240412,092100,47572390,7180,7180,7180,7180,188
|
|
20240412,092000,46222550,7180,7180,7180,7180,303
|
|
20240412,091900,44047010,7180,7200,7200,7180,2476
|
|
20240412,091800,26261440,7200,7200,7200,7200,0
|
|
20240412,091700,26261440,7200,7200,7200,7200,104
|
|
20240412,091600,25512640,7200,7200,7200,7200,0
|
|
20240412,091500,25512640,7200,7200,7200,7200,0
|
|
20240412,091400,25512640,7200,7200,7200,7200,0
|
|
20240412,091300,25512640,7200,7200,7200,7200,0
|
|
20240412,091200,25512640,7200,7200,7200,7200,1001
|
|
20240412,091100,18305440,7200,7200,7200,7200,39
|
|
20240412,091000,18024640,7200,7200,7200,7200,1205
|
|
20240412,090900,9348640,7200,7230,7230,7200,303
|
|
20240412,090800,7166980,7230,7230,7230,7230,4
|
|
20240412,090700,7138060,7250,7250,7250,7250,50
|
|
20240412,090600,6775560,7200,7200,7200,7200,400
|
|
20240412,090500,3895560,7200,7200,7200,7200,1
|
|
20240412,090400,3888360,7190,7200,7200,7190,215
|
|
20240412,090300,2340480,7200,7200,7200,7200,0
|
|
20240412,090200,2340480,7200,7260,7260,7200,73
|
|
20240412,090100,1814700,7260,7240,7260,7240,6
|
|
20240412,090000,1771200,7200,7200,7200,7200,246
|