671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,200800,374815090,7120,7120,7120,7120,1035
|
|
20240415,200700,374815090,7120,7120,7120,7120,0
|
|
20240415,200600,374815090,7120,7120,7120,7120,0
|
|
20240415,200500,374815090,7120,7120,7120,7120,0
|
|
20240415,200400,374815090,7120,7120,7120,7120,0
|
|
20240415,200300,374815090,7120,7120,7120,7120,0
|
|
20240415,200200,374815090,7120,7120,7120,7120,0
|
|
20240415,200100,374815090,7120,7120,7120,7120,0
|
|
20240415,200000,374815090,7120,7120,7120,7120,0
|
|
20240415,195900,374815090,7120,7120,7120,7120,0
|
|
20240415,195800,374815090,7120,7120,7120,7120,0
|
|
20240415,195700,374815090,7120,7120,7120,7120,0
|
|
20240415,195600,374815090,7120,7120,7120,7120,0
|
|
20240415,195500,374815090,7120,7120,7120,7120,0
|
|
20240415,195400,374815090,7120,7120,7120,7120,0
|
|
20240415,195300,374815090,7120,7120,7120,7120,0
|
|
20240415,195200,374815090,7120,7120,7120,7120,0
|
|
20240415,195100,374815090,7120,7120,7120,7120,0
|
|
20240415,195000,374815090,7120,7120,7120,7120,0
|
|
20240415,194900,374815090,7120,7120,7120,7120,0
|
|
20240415,194800,374815090,7120,7120,7120,7120,0
|
|
20240415,194700,374815090,7120,7120,7120,7120,0
|
|
20240415,194600,374815090,7120,7120,7120,7120,0
|
|
20240415,194500,374815090,7120,7120,7120,7120,0
|
|
20240415,194400,374815090,7120,7120,7120,7120,0
|
|
20240415,194300,374815090,7120,7120,7120,7120,0
|
|
20240415,194200,374815090,7120,7120,7120,7120,0
|
|
20240415,194100,374815090,7120,7120,7120,7120,0
|
|
20240415,194000,374815090,7120,7120,7120,7120,0
|
|
20240415,193900,374815090,7120,7120,7120,7120,0
|
|
20240415,193800,374815090,7120,7120,7120,7120,1035
|
|
20240415,193700,374815090,7120,7120,7120,7120,0
|
|
20240415,193600,374815090,7120,7120,7120,7120,0
|
|
20240415,193500,374815090,7120,7120,7120,7120,0
|
|
20240415,193400,374815090,7120,7120,7120,7120,0
|
|
20240415,193300,374815090,7120,7120,7120,7120,0
|
|
20240415,193200,374815090,7120,7120,7120,7120,0
|
|
20240415,193100,374815090,7120,7120,7120,7120,0
|
|
20240415,193000,374815090,7120,7120,7120,7120,0
|
|
20240415,192900,374815090,7120,7120,7120,7120,0
|
|
20240415,192800,374815090,7120,7120,7120,7120,0
|
|
20240415,192700,374815090,7120,7120,7120,7120,0
|
|
20240415,192600,374815090,7120,7120,7120,7120,0
|
|
20240415,192500,374815090,7120,7120,7120,7120,0
|
|
20240415,192400,374815090,7120,7120,7120,7120,0
|
|
20240415,192300,374815090,7120,7120,7120,7120,0
|
|
20240415,192200,374815090,7120,7120,7120,7120,0
|
|
20240415,192100,374815090,7120,7120,7120,7120,0
|
|
20240415,192000,374815090,7120,7120,7120,7120,0
|
|
20240415,191900,374815090,7120,7120,7120,7120,0
|
|
20240415,191800,374815090,7120,7120,7120,7120,0
|
|
20240415,191700,374815090,7120,7120,7120,7120,0
|
|
20240415,191600,374815090,7120,7120,7120,7120,0
|
|
20240415,191500,374815090,7120,7120,7120,7120,0
|
|
20240415,191400,374815090,7120,7120,7120,7120,0
|
|
20240415,191300,374815090,7120,7120,7120,7120,0
|
|
20240415,191200,374815090,7120,7120,7120,7120,0
|
|
20240415,191100,374815090,7120,7120,7120,7120,0
|
|
20240415,191000,374815090,7120,7120,7120,7120,0
|
|
20240415,190900,374815090,7120,7120,7120,7120,0
|
|
20240415,190800,374815090,7120,7120,7120,7120,1035
|
|
20240415,190700,374815090,7120,7120,7120,7120,0
|
|
20240415,190600,374815090,7120,7120,7120,7120,0
|
|
20240415,190500,374815090,7120,7120,7120,7120,0
|
|
20240415,190400,374815090,7120,7120,7120,7120,0
|
|
20240415,190300,374815090,7120,7120,7120,7120,0
|
|
20240415,190200,374815090,7120,7120,7120,7120,0
|
|
20240415,190100,374815090,7120,7120,7120,7120,0
|
|
20240415,190000,374815090,7120,7120,7120,7120,0
|
|
20240415,185900,374815090,7120,7120,7120,7120,0
|
|
20240415,185800,374815090,7120,7120,7120,7120,0
|
|
20240415,185700,374815090,7120,7120,7120,7120,0
|
|
20240415,185600,374815090,7120,7120,7120,7120,0
|
|
20240415,185500,374815090,7120,7120,7120,7120,0
|
|
20240415,185400,374815090,7120,7120,7120,7120,0
|
|
20240415,185300,374815090,7120,7120,7120,7120,0
|
|
20240415,185200,374815090,7120,7120,7120,7120,0
|
|
20240415,185100,374815090,7120,7120,7120,7120,0
|
|
20240415,185000,374815090,7120,7120,7120,7120,0
|
|
20240415,184900,374815090,7120,7120,7120,7120,0
|
|
20240415,184800,374815090,7120,7120,7120,7120,0
|
|
20240415,184700,374815090,7120,7120,7120,7120,0
|
|
20240415,184600,374815090,7120,7120,7120,7120,0
|
|
20240415,184500,374815090,7120,7120,7120,7120,0
|
|
20240415,184400,374815090,7120,7120,7120,7120,0
|
|
20240415,184300,374815090,7120,7120,7120,7120,0
|
|
20240415,184200,374815090,7120,7120,7120,7120,0
|
|
20240415,184100,374815090,7120,7120,7120,7120,0
|
|
20240415,184000,374815090,7120,7120,7120,7120,0
|
|
20240415,183900,374815090,7120,7120,7120,7120,0
|
|
20240415,183800,374815090,7120,7120,7120,7120,1035
|
|
20240415,183700,374815090,7120,7120,7120,7120,0
|
|
20240415,183600,374815090,7120,7120,7120,7120,0
|
|
20240415,183500,374815090,7120,7120,7120,7120,0
|
|
20240415,183400,374815090,7120,7120,7120,7120,0
|
|
20240415,183300,374815090,7120,7120,7120,7120,0
|
|
20240415,183200,374815090,7120,7120,7120,7120,0
|
|
20240415,183100,374815090,7120,7120,7120,7120,0
|
|
20240415,183000,374815090,7120,7120,7120,7120,0
|
|
20240415,182900,374815090,7120,7120,7120,7120,0
|
|
20240415,182800,374815090,7120,7120,7120,7120,0
|
|
20240415,182700,374815090,7120,7120,7120,7120,0
|
|
20240415,182600,374815090,7120,7120,7120,7120,0
|
|
20240415,182500,374815090,7120,7120,7120,7120,0
|
|
20240415,182400,374815090,7120,7120,7120,7120,0
|
|
20240415,182300,374815090,7120,7120,7120,7120,0
|
|
20240415,182200,374815090,7120,7120,7120,7120,0
|
|
20240415,182100,374815090,7120,7120,7120,7120,0
|
|
20240415,182000,374815090,7120,7120,7120,7120,0
|
|
20240415,181900,374815090,7120,7120,7120,7120,0
|
|
20240415,181800,374815090,7120,7120,7120,7120,0
|
|
20240415,181700,374815090,7120,7120,7120,7120,0
|
|
20240415,181600,374815090,7120,7120,7120,7120,0
|
|
20240415,181500,374815090,7120,7120,7120,7120,0
|
|
20240415,181400,374815090,7120,7120,7120,7120,0
|
|
20240415,181300,374815090,7120,7120,7120,7120,0
|
|
20240415,181200,374815090,7120,7120,7120,7120,0
|
|
20240415,181100,374815090,7120,7120,7120,7120,0
|
|
20240415,181000,374815090,7120,7120,7120,7120,0
|
|
20240415,180900,374815090,7120,7120,7120,7120,0
|
|
20240415,180800,374815090,7120,7120,7120,7120,1035
|
|
20240415,180700,374815090,7120,7120,7120,7120,0
|
|
20240415,180600,374815090,7120,7120,7120,7120,0
|
|
20240415,180500,374815090,7120,7120,7120,7120,0
|
|
20240415,180400,374815090,7120,7120,7120,7120,0
|
|
20240415,180300,374815090,7120,7120,7120,7120,0
|
|
20240415,180200,374815090,7120,7120,7120,7120,0
|
|
20240415,180100,374815090,7120,7120,7120,7120,0
|
|
20240415,180000,374815090,7120,7120,7120,7120,0
|
|
20240415,175900,374815090,7120,7120,7120,7120,0
|
|
20240415,175800,374815090,7120,7120,7120,7120,0
|
|
20240415,175700,374815090,7120,7120,7120,7120,0
|
|
20240415,175600,374815090,7120,7120,7120,7120,0
|
|
20240415,175500,374815090,7120,7120,7120,7120,0
|
|
20240415,175400,374815090,7120,7120,7120,7120,0
|
|
20240415,175300,374815090,7120,7120,7120,7120,0
|
|
20240415,175200,374815090,7120,7120,7120,7120,0
|
|
20240415,175100,374815090,7120,7120,7120,7120,0
|
|
20240415,175000,374815090,7120,7120,7120,7120,0
|
|
20240415,174900,374815090,7120,7120,7120,7120,0
|
|
20240415,174800,374815090,7120,7120,7120,7120,0
|
|
20240415,174700,374815090,7120,7120,7120,7120,0
|
|
20240415,174600,374815090,7120,7120,7120,7120,0
|
|
20240415,174500,374815090,7120,7120,7120,7120,0
|
|
20240415,174400,374815090,7120,7120,7120,7120,0
|
|
20240415,174300,374815090,7120,7120,7120,7120,0
|
|
20240415,174200,374815090,7120,7120,7120,7120,0
|
|
20240415,174100,374815090,7120,7120,7120,7120,0
|
|
20240415,174000,374815090,7120,7120,7120,7120,0
|
|
20240415,173900,374815090,7120,7120,7120,7120,0
|
|
20240415,173800,374815090,7120,7120,7120,7120,1035
|
|
20240415,173700,374815090,7120,7120,7120,7120,0
|
|
20240415,173600,374815090,7120,7120,7120,7120,0
|
|
20240415,173500,374815090,7120,7120,7120,7120,0
|
|
20240415,173400,374815090,7120,7120,7120,7120,0
|
|
20240415,173300,374815090,7120,7120,7120,7120,0
|
|
20240415,173200,374815090,7120,7120,7120,7120,0
|
|
20240415,173100,374815090,7120,7120,7120,7120,0
|
|
20240415,173000,374815090,7120,7120,7120,7120,0
|
|
20240415,172900,374815090,7120,7120,7120,7120,0
|
|
20240415,172800,374815090,7120,7120,7120,7120,0
|
|
20240415,172700,374815090,7120,7120,7120,7120,0
|
|
20240415,172600,374815090,7120,7120,7120,7120,0
|
|
20240415,172500,374815090,7120,7120,7120,7120,0
|
|
20240415,172400,374815090,7120,7120,7120,7120,0
|
|
20240415,172300,374815090,7120,7120,7120,7120,0
|
|
20240415,172200,374815090,7120,7120,7120,7120,0
|
|
20240415,172100,374815090,7120,7120,7120,7120,0
|
|
20240415,172000,374815090,7120,7120,7120,7120,0
|
|
20240415,171900,374815090,7120,7120,7120,7120,0
|
|
20240415,171800,374815090,7120,7120,7120,7120,0
|
|
20240415,171700,374815090,7120,7120,7120,7120,0
|
|
20240415,171600,374815090,7120,7120,7120,7120,0
|
|
20240415,171500,374815090,7120,7120,7120,7120,0
|
|
20240415,171400,374815090,7120,7120,7120,7120,0
|
|
20240415,171300,374815090,7120,7120,7120,7120,0
|
|
20240415,171200,374815090,7120,7120,7120,7120,0
|
|
20240415,171100,374815090,7120,7120,7120,7120,0
|
|
20240415,171000,374815090,7120,7120,7120,7120,0
|
|
20240415,170900,374815090,7120,7120,7120,7120,0
|
|
20240415,170800,374815090,7120,7120,7120,7120,1035
|
|
20240415,170700,374815090,7120,7120,7120,7120,0
|
|
20240415,170600,374815090,7120,7120,7120,7120,0
|
|
20240415,170500,374815090,7120,7120,7120,7120,0
|
|
20240415,170400,374815090,7120,7120,7120,7120,0
|
|
20240415,170300,374815090,7120,7120,7120,7120,0
|
|
20240415,170200,374815090,7120,7120,7120,7120,0
|
|
20240415,170100,374815090,7120,7120,7120,7120,0
|
|
20240415,170000,374815090,7120,7120,7120,7120,0
|
|
20240415,165900,374815090,7120,7120,7120,7120,0
|
|
20240415,165800,374815090,7120,7120,7120,7120,0
|
|
20240415,165700,374815090,7120,7120,7120,7120,0
|
|
20240415,165600,374815090,7120,7120,7120,7120,0
|
|
20240415,165500,374815090,7120,7120,7120,7120,0
|
|
20240415,165400,374815090,7120,7120,7120,7120,0
|
|
20240415,165300,374815090,7120,7120,7120,7120,0
|
|
20240415,165200,374815090,7120,7120,7120,7120,0
|
|
20240415,165100,374815090,7120,7120,7120,7120,0
|
|
20240415,165000,374815090,7120,7120,7120,7120,0
|
|
20240415,164900,374815090,7120,7120,7120,7120,0
|
|
20240415,164800,374815090,7120,7120,7120,7120,0
|
|
20240415,164700,374815090,7120,7120,7120,7120,0
|
|
20240415,164600,374815090,7120,7120,7120,7120,0
|
|
20240415,164500,374815090,7120,7120,7120,7120,0
|
|
20240415,164400,374815090,7120,7120,7120,7120,0
|
|
20240415,164300,374815090,7120,7120,7120,7120,0
|
|
20240415,164200,374815090,7120,7120,7120,7120,0
|
|
20240415,164100,374815090,7120,7120,7120,7120,0
|
|
20240415,164000,374815090,7120,7120,7120,7120,0
|
|
20240415,163900,374815090,7120,7120,7120,7120,0
|
|
20240415,163800,374815090,7120,7120,7120,7120,1035
|
|
20240415,163700,374815090,7120,7120,7120,7120,0
|
|
20240415,163600,374815090,7120,7120,7120,7120,0
|
|
20240415,163500,374815090,7120,7120,7120,7120,0
|
|
20240415,163400,374815090,7120,7120,7120,7120,0
|
|
20240415,163300,374815090,7120,7120,7120,7120,0
|
|
20240415,163200,374815090,7120,7120,7120,7120,0
|
|
20240415,163100,374815090,7120,7120,7120,7120,0
|
|
20240415,163000,374815090,7120,7120,7120,7120,0
|
|
20240415,162900,374815090,7120,7120,7120,7120,0
|
|
20240415,162800,374815090,7120,7120,7120,7120,0
|
|
20240415,162700,374815090,7120,7120,7120,7120,0
|
|
20240415,162600,374815090,7120,7120,7120,7120,0
|
|
20240415,162500,374815090,7120,7120,7120,7120,0
|
|
20240415,162400,374815090,7120,7120,7120,7120,0
|
|
20240415,162300,374815090,7120,7120,7120,7120,0
|
|
20240415,162200,374815090,7120,7120,7120,7120,0
|
|
20240415,162100,374815090,7120,7120,7120,7120,0
|
|
20240415,162000,374815090,7120,7120,7120,7120,0
|
|
20240415,161900,374815090,7120,7120,7120,7120,0
|
|
20240415,161800,374815090,7120,7120,7120,7120,0
|
|
20240415,161700,374815090,7120,7120,7120,7120,0
|
|
20240415,161600,374815090,7120,7120,7120,7120,0
|
|
20240415,161500,374815090,7120,7120,7120,7120,0
|
|
20240415,161400,374815090,7120,7120,7120,7120,0
|
|
20240415,161300,374815090,7120,7120,7120,7120,0
|
|
20240415,161200,374815090,7120,7120,7120,7120,0
|
|
20240415,161100,374815090,7120,7120,7120,7120,0
|
|
20240415,161000,374815090,7120,7120,7120,7120,0
|
|
20240415,160900,374815090,7120,7120,7120,7120,0
|
|
20240415,160800,374815090,7120,7120,7120,7120,1035
|
|
20240415,160700,374815090,7120,7120,7120,7120,0
|
|
20240415,160600,374815090,7120,7120,7120,7120,0
|
|
20240415,160500,374815090,7120,7120,7120,7120,0
|
|
20240415,160400,374815090,7120,7120,7120,7120,0
|
|
20240415,160300,374815090,7120,7120,7120,7120,0
|
|
20240415,160200,374815090,7120,7120,7120,7120,0
|
|
20240415,160100,374815090,7120,7120,7120,7120,0
|
|
20240415,160000,374815090,7120,7120,7120,7120,0
|
|
20240415,155900,374815090,7120,7120,7120,7120,0
|
|
20240415,155800,374815090,7120,7120,7120,7120,0
|
|
20240415,155700,374815090,7120,7120,7120,7120,0
|
|
20240415,155600,374815090,7120,7120,7120,7120,0
|
|
20240415,155500,374815090,7120,7120,7120,7120,0
|
|
20240415,155400,374815090,7120,7120,7120,7120,0
|
|
20240415,155300,374815090,7120,7120,7120,7120,0
|
|
20240415,155200,374815090,7120,7120,7120,7120,0
|
|
20240415,155100,374815090,7120,7120,7120,7120,0
|
|
20240415,155000,374815090,7120,7120,7120,7120,0
|
|
20240415,154900,374815090,7120,7120,7120,7120,0
|
|
20240415,154800,374815090,7120,7120,7120,7120,0
|
|
20240415,154700,374815090,7120,7120,7120,7120,0
|
|
20240415,154600,374815090,7120,7120,7120,7120,0
|
|
20240415,154500,374815090,7120,7120,7120,7120,0
|
|
20240415,154400,374815090,7120,7120,7120,7120,0
|
|
20240415,154300,374815090,7120,7120,7120,7120,0
|
|
20240415,154200,374815090,7120,7120,7120,7120,0
|
|
20240415,154100,374815090,7120,7120,7120,7120,0
|
|
20240415,154000,374815090,7120,7120,7120,7120,0
|
|
20240415,153900,374815090,7120,7120,7120,7120,0
|
|
20240415,153800,374815090,7120,7120,7120,7120,1035
|
|
20240415,153700,374815090,7120,7120,7120,7120,0
|
|
20240415,153600,374815090,7120,7120,7120,7120,0
|
|
20240415,153500,374815090,7120,7120,7120,7120,0
|
|
20240415,153400,374815090,7120,7120,7120,7120,0
|
|
20240415,153300,374815090,7120,7120,7120,7120,0
|
|
20240415,153200,374815090,7120,7120,7120,7120,0
|
|
20240415,153100,374815090,7120,7120,7120,7120,0
|
|
20240415,153000,374815090,7120,7120,7120,7120,1035
|
|
20240415,152900,367445890,7100,7100,7100,7100,0
|
|
20240415,152800,367445890,7100,7100,7100,7100,0
|
|
20240415,152700,367445890,7100,7100,7100,7100,0
|
|
20240415,152600,367445890,7100,7100,7100,7100,0
|
|
20240415,152500,367445890,7100,7100,7100,7100,0
|
|
20240415,152400,367445890,7100,7100,7100,7100,0
|
|
20240415,152300,367445890,7100,7100,7100,7100,0
|
|
20240415,152200,367445890,7100,7100,7100,7100,0
|
|
20240415,152100,367445890,7100,7100,7100,7100,0
|
|
20240415,152000,367445890,7100,7100,7100,7100,0
|
|
20240415,151900,367445890,7100,7150,7150,7100,2101
|
|
20240415,151800,352511500,7150,7150,7150,7150,0
|
|
20240415,151700,352511500,7150,7150,7150,7150,25
|
|
20240415,151600,352332750,7150,7130,7150,7130,538
|
|
20240415,151500,348490690,7130,7120,7130,7110,50
|
|
20240415,151400,348134500,7130,7130,7130,7130,35
|
|
20240415,151300,347884950,7130,7130,7130,7130,0
|
|
20240415,151200,347884950,7130,7140,7140,7130,150
|
|
20240415,151100,346814300,7140,7110,7140,7110,1007
|
|
20240415,151000,339636190,7110,7110,7110,7110,10
|
|
20240415,150900,339565090,7130,7130,7130,7130,38
|
|
20240415,150800,339294150,7130,7130,7130,7130,1
|
|
20240415,150700,339287020,7090,7090,7090,7090,0
|
|
20240415,150600,339287020,7090,7110,7110,7090,890
|
|
20240415,150500,332970330,7110,7110,7110,7110,56
|
|
20240415,150400,332572170,7110,7140,7140,7110,47
|
|
20240415,150300,332237940,7140,7140,7140,7140,1
|
|
20240415,150200,332230800,7140,7140,7140,7140,2
|
|
20240415,150100,332216520,7150,7150,7150,7150,0
|
|
20240415,150000,332216520,7150,7150,7150,7150,0
|
|
20240415,145900,332216520,7150,7150,7150,7150,1
|
|
20240415,145800,332209370,7150,7150,7150,7150,0
|
|
20240415,145700,332209370,7150,7150,7150,7150,0
|
|
20240415,145600,332209370,7150,7140,7150,7100,1602
|
|
20240415,145500,320831510,7140,7150,7150,7140,21
|
|
20240415,145400,320681560,7140,7140,7140,7140,2
|
|
20240415,145300,320667280,7150,7150,7150,7150,6
|
|
20240415,145200,320624380,7140,7140,7140,7140,121
|
|
20240415,145100,319760440,7150,7140,7150,7140,18
|
|
20240415,145000,319631870,7140,7140,7140,7140,1
|
|
20240415,144900,319624730,7110,7110,7110,7110,11
|
|
20240415,144800,319546520,7150,7150,7150,7150,0
|
|
20240415,144700,319546520,7150,7150,7150,7150,0
|
|
20240415,144600,319546520,7150,7120,7150,7110,539
|
|
20240415,144500,315709100,7150,7150,7150,7150,20
|
|
20240415,144400,315566100,7150,7150,7150,7150,20
|
|
20240415,144300,315423100,7150,7150,7150,7150,80
|
|
20240415,144200,314851100,7150,7140,7150,7140,217
|
|
20240415,144100,313300320,7140,7140,7140,7140,0
|
|
20240415,144000,313300320,7140,7110,7140,7100,794
|
|
20240415,143900,307656460,7110,7120,7120,7110,2071
|
|
20240415,143800,292922930,7120,7120,7120,7120,500
|
|
20240415,143700,289362930,7140,7140,7140,7140,28
|
|
20240415,143600,289163010,7110,7110,7110,7110,0
|
|
20240415,143500,289163010,7110,7110,7110,7110,0
|
|
20240415,143400,289163010,7110,7120,7120,7110,940
|
|
20240415,143300,282479550,7130,7130,7130,7130,604
|
|
20240415,143200,278173030,7130,7130,7130,7130,10
|
|
20240415,143100,278101730,7140,7140,7140,7140,50
|
|
20240415,143000,277744730,7130,7130,7130,7130,841
|
|
20240415,142900,271748400,7130,7130,7130,7130,0
|
|
20240415,142800,271748400,7130,7130,7130,7130,104
|
|
20240415,142700,271006880,7130,7130,7130,7130,206
|
|
20240415,142600,269538100,7140,7140,7140,7140,100
|
|
20240415,142500,268824100,7130,7130,7130,7130,281
|
|
20240415,142400,266820570,7120,7110,7120,7110,513
|
|
20240415,142300,263170300,7110,7110,7110,7110,0
|
|
20240415,142200,263170300,7110,7110,7110,7110,0
|
|
20240415,142100,263170300,7110,7110,7110,7110,20
|
|
20240415,142000,263028100,7110,7110,7110,7110,0
|
|
20240415,141900,263028100,7110,7090,7110,7090,15
|
|
20240415,141800,262921730,7110,7100,7110,7100,6
|
|
20240415,141700,262879120,7090,7090,7090,7090,0
|
|
20240415,141600,262879120,7090,7090,7090,7090,0
|
|
20240415,141500,262879120,7090,7090,7090,7090,0
|
|
20240415,141400,262879120,7090,7090,7090,7090,0
|
|
20240415,141300,262879120,7090,7090,7090,7090,100
|
|
20240415,141200,262170120,7080,7080,7080,7080,10
|
|
20240415,141100,262099320,7080,7080,7080,7080,0
|
|
20240415,141000,262099320,7080,7090,7090,7080,128
|
|
20240415,140900,261193070,7080,7080,7080,7080,0
|
|
20240415,140800,261193070,7080,7100,7100,7080,250
|
|
20240415,140700,259422640,7100,7100,7100,7100,50
|
|
20240415,140600,259067640,7100,7100,7100,7100,0
|
|
20240415,140500,259067640,7100,7100,7100,7100,179
|
|
20240415,140400,257796740,7110,7110,7110,7110,0
|
|
20240415,140300,257796740,7110,7110,7110,7110,0
|
|
20240415,140200,257796740,7110,7110,7110,7110,0
|
|
20240415,140100,257796740,7110,7110,7110,7110,3
|
|
20240415,140000,257775410,7110,7110,7110,7110,1
|
|
20240415,135900,257768300,7080,7080,7080,7080,0
|
|
20240415,135800,257768300,7080,7100,7100,7080,172
|
|
20240415,135700,256547360,7090,7090,7090,7090,0
|
|
20240415,135600,256547360,7090,7090,7090,7090,339
|
|
20240415,135500,254143850,7090,7090,7090,7090,1
|
|
20240415,135400,254136760,7100,7100,7100,7100,0
|
|
20240415,135300,254136760,7100,7090,7100,7090,108
|
|
20240415,135200,253370010,7100,7080,7100,7080,202
|
|
20240415,135100,251937920,7080,7080,7080,7080,0
|
|
20240415,135000,251937920,7080,7080,7080,7080,0
|
|
20240415,134900,251937920,7080,7080,7080,7080,0
|
|
20240415,134800,251937920,7080,7080,7080,7080,0
|
|
20240415,134700,251937920,7080,7080,7080,7080,0
|
|
20240415,134600,251937920,7080,7080,7080,7080,0
|
|
20240415,134500,251937920,7080,7080,7080,7080,0
|
|
20240415,134400,251937920,7080,7050,7080,7040,1553
|
|
20240415,134300,240981450,7100,7100,7100,7100,7
|
|
20240415,134200,240931750,7050,7080,7080,7050,1785
|
|
20240415,134100,228318880,7080,7090,7090,7080,11
|
|
20240415,134000,228240990,7100,7100,7100,7100,0
|
|
20240415,133900,228240990,7100,7100,7100,7100,0
|
|
20240415,133800,228240990,7100,7100,7100,7100,0
|
|
20240415,133700,228240990,7100,7100,7100,7100,3
|
|
20240415,133600,228219690,7110,7110,7110,7110,0
|
|
20240415,133500,228219690,7110,7110,7110,7110,0
|
|
20240415,133400,228219690,7110,7110,7110,7110,0
|
|
20240415,133300,228219690,7110,7110,7110,7110,0
|
|
20240415,133200,228219690,7110,7110,7110,7110,1
|
|
20240415,133100,228212580,7110,7110,7110,7080,33
|
|
20240415,133000,227978560,7110,7110,7110,7110,0
|
|
20240415,132900,227978560,7110,7110,7110,7110,20
|
|
20240415,132800,227836360,7120,7120,7120,7120,0
|
|
20240415,132700,227836360,7120,7120,7120,7120,0
|
|
20240415,132600,227836360,7120,7120,7120,7120,0
|
|
20240415,132500,227836360,7120,7120,7120,7120,1
|
|
20240415,132400,227829240,7110,7110,7110,7110,0
|
|
20240415,132300,227829240,7110,7110,7110,7110,10
|
|
20240415,132200,227758140,7120,7120,7120,7120,0
|
|
20240415,132100,227758140,7120,7090,7120,7090,2
|
|
20240415,132000,227743930,7120,7120,7120,7120,200
|
|
20240415,131900,226319930,7120,7120,7120,7120,44
|
|
20240415,131800,226006650,7120,7120,7120,7120,0
|
|
20240415,131700,226006650,7120,7120,7120,7120,1
|
|
20240415,131600,225999530,7110,7110,7110,7110,500
|
|
20240415,131500,222444530,7110,7110,7110,7110,1
|
|
20240415,131400,222437420,7100,7100,7100,7100,86
|
|
20240415,131300,221826820,7100,7100,7100,7100,261
|
|
20240415,131200,219973720,7100,7100,7100,7100,0
|
|
20240415,131100,219973720,7100,7100,7100,7100,4
|
|
20240415,131000,219945320,7100,7100,7100,7100,0
|
|
20240415,130900,219945320,7100,7100,7100,7100,0
|
|
20240415,130800,219945320,7100,7100,7100,7100,19
|
|
20240415,130700,219810420,7090,7090,7090,7090,0
|
|
20240415,130600,219810420,7090,7090,7090,7090,0
|
|
20240415,130500,219810420,7090,7090,7090,7090,0
|
|
20240415,130400,219810420,7090,7090,7090,7090,0
|
|
20240415,130300,219810420,7090,7090,7090,7090,118
|
|
20240415,130200,218973800,7100,7100,7100,7100,14
|
|
20240415,130100,218874400,7100,7100,7100,7100,0
|
|
20240415,130000,218874400,7100,7100,7100,7100,12
|
|
20240415,125900,218789200,7100,7100,7100,7100,2
|
|
20240415,125800,218775000,7090,7090,7090,7090,133
|
|
20240415,125700,217832030,7100,7100,7100,7100,3
|
|
20240415,125600,217810730,7100,7100,7100,7100,10
|
|
20240415,125500,217739730,7100,7100,7100,7100,0
|
|
20240415,125400,217739730,7100,7090,7100,7090,813
|
|
20240415,125300,211969310,7050,7050,7050,7050,0
|
|
20240415,125200,211969310,7050,7050,7050,7050,0
|
|
20240415,125100,211969310,7050,7050,7050,7050,25
|
|
20240415,125000,211793060,7050,7050,7050,7050,0
|
|
20240415,124900,211793060,7050,7060,7060,7050,50
|
|
20240415,124800,211440190,7050,7050,7050,7050,0
|
|
20240415,124700,211440190,7050,7090,7090,7050,420
|
|
20240415,124600,208476570,7100,7090,7100,7090,101
|
|
20240415,124500,207759870,7090,7090,7090,7090,207
|
|
20240415,124400,206292240,7090,7080,7090,7080,103
|
|
20240415,124300,205562640,7080,7080,7080,7080,55
|
|
20240415,124200,205173240,7080,7080,7080,7080,5
|
|
20240415,124100,205137840,7080,7080,7080,7080,342
|
|
20240415,124000,202716480,7080,7080,7080,7080,2
|
|
20240415,123900,202702320,7070,7070,7070,7070,586
|
|
20240415,123800,198559300,7070,7050,7070,7050,50
|
|
20240415,123700,198206700,7050,7050,7050,7050,20
|
|
20240415,123600,198065700,7070,7070,7070,7070,279
|
|
20240415,123500,196093170,7070,7070,7070,7070,13
|
|
20240415,123400,196001260,7070,7070,7070,7070,0
|
|
20240415,123300,196001260,7070,7070,7070,7070,0
|
|
20240415,123200,196001260,7070,7070,7070,7070,0
|
|
20240415,123100,196001260,7070,7070,7070,7070,0
|
|
20240415,123000,196001260,7070,7070,7070,7070,0
|
|
20240415,122900,196001260,7070,7070,7070,7070,3
|
|
20240415,122800,195980050,7050,7050,7050,7050,2
|
|
20240415,122700,195965950,7070,7070,7070,7070,0
|
|
20240415,122600,195965950,7070,7070,7070,7070,0
|
|
20240415,122500,195965950,7070,7070,7070,7070,0
|
|
20240415,122400,195965950,7070,7050,7070,7050,210
|
|
20240415,122300,194485050,7050,7050,7050,7050,28
|
|
20240415,122200,194287650,7080,7080,7080,7080,0
|
|
20240415,122100,194287650,7080,7080,7080,7080,0
|
|
20240415,122000,194287650,7080,7080,7080,7080,0
|
|
20240415,121900,194287650,7080,7080,7080,7080,30
|
|
20240415,121800,194075250,7080,7080,7080,7080,8
|
|
20240415,121700,194018610,7050,7050,7050,7050,2
|
|
20240415,121600,194004510,7070,7070,7070,7070,0
|
|
20240415,121500,194004510,7070,7070,7070,7070,100
|
|
20240415,121400,193297510,7080,7080,7080,7080,0
|
|
20240415,121300,193297510,7080,7080,7080,7080,0
|
|
20240415,121200,193297510,7080,7080,7080,7080,0
|
|
20240415,121100,193297510,7080,7080,7080,7080,0
|
|
20240415,121000,193297510,7080,7080,7080,7080,100
|
|
20240415,120900,192589510,7090,7090,7090,7090,0
|
|
20240415,120800,192589510,7090,7040,7090,7040,41
|
|
20240415,120700,192298870,7040,7040,7040,7040,0
|
|
20240415,120600,192298870,7040,7040,7040,7040,0
|
|
20240415,120500,192298870,7040,7060,7060,7040,103
|
|
20240415,120400,191573410,7090,7090,7090,7090,0
|
|
20240415,120300,191573410,7090,7090,7090,7090,0
|
|
20240415,120200,191573410,7090,7090,7090,7090,0
|
|
20240415,120100,191573410,7090,7080,7090,7080,20
|
|
20240415,120000,191431620,7090,7090,7090,7090,0
|
|
20240415,115900,191431620,7090,7090,7090,7090,11
|
|
20240415,115800,191353630,7040,7040,7040,7040,0
|
|
20240415,115700,191353630,7040,7040,7040,7040,0
|
|
20240415,115600,191353630,7040,7040,7040,7040,0
|
|
20240415,115500,191353630,7040,7040,7040,7040,1
|
|
20240415,115400,191346590,7040,7040,7040,7040,0
|
|
20240415,115300,191346590,7040,7040,7040,7040,0
|
|
20240415,115200,191346590,7040,7040,7040,7040,190
|
|
20240415,115100,190008990,7040,7040,7040,7040,0
|
|
20240415,115000,190008990,7040,7050,7050,7040,175
|
|
20240415,114900,188775490,7050,7050,7050,7050,100
|
|
20240415,114800,188070490,7050,7050,7050,7050,0
|
|
20240415,114700,188070490,7050,7050,7050,7050,40
|
|
20240415,114600,187788490,7050,7050,7050,7050,0
|
|
20240415,114500,187788490,7050,7050,7050,7050,1
|
|
20240415,114400,187781440,7050,7070,7070,7050,292
|
|
20240415,114300,185722520,7090,7090,7090,7090,0
|
|
20240415,114200,185722520,7090,7090,7090,7090,0
|
|
20240415,114100,185722520,7090,7090,7090,7090,0
|
|
20240415,114000,185722520,7090,7090,7090,7090,0
|
|
20240415,113900,185722520,7090,7090,7090,7090,0
|
|
20240415,113800,185722520,7090,7090,7090,7090,1
|
|
20240415,113700,185715430,7090,7090,7090,7090,100
|
|
20240415,113600,185006430,7090,7090,7090,7090,70
|
|
20240415,113500,184510130,7090,7090,7090,7090,5
|
|
20240415,113400,184474680,7090,7090,7090,7090,0
|
|
20240415,113300,184474680,7090,7090,7090,7090,1
|
|
20240415,113200,184467590,7100,7100,7100,7100,0
|
|
20240415,113100,184467590,7100,7100,7100,7100,3
|
|
20240415,113000,184446290,7080,7080,7080,7080,0
|
|
20240415,112900,184446290,7080,7080,7080,7080,11
|
|
20240415,112800,184368410,7100,7100,7100,7100,0
|
|
20240415,112700,184368410,7100,7060,7100,7060,135
|
|
20240415,112600,183414560,7060,7070,7070,7060,217
|
|
20240415,112500,181881080,7070,7070,7070,7070,0
|
|
20240415,112400,181881080,7070,7080,7080,7070,430
|
|
20240415,112300,178838340,7090,7090,7090,7090,1
|
|
20240415,112200,178831250,7090,7090,7090,7090,0
|
|
20240415,112100,178831250,7090,7090,7090,7090,1
|
|
20240415,112000,178824160,7090,7090,7090,7090,0
|
|
20240415,111900,178824160,7090,7090,7090,7090,0
|
|
20240415,111800,178824160,7090,7090,7090,7090,0
|
|
20240415,111700,178824160,7090,7090,7090,7090,1
|
|
20240415,111600,178817070,7100,7100,7100,7100,0
|
|
20240415,111500,178817070,7100,7100,7100,7100,0
|
|
20240415,111400,178817070,7100,7100,7100,7080,316
|
|
20240415,111300,176578060,7090,7090,7090,7090,87
|
|
20240415,111200,175961230,7090,7090,7090,7090,0
|
|
20240415,111100,175961230,7090,7100,7100,7090,54
|
|
20240415,111000,175578270,7100,7100,7100,7100,23
|
|
20240415,110900,175414970,7090,7090,7090,7090,6
|
|
20240415,110800,175372430,7090,7090,7090,7090,0
|
|
20240415,110700,175372430,7090,7090,7090,7090,995
|
|
20240415,110600,168317880,7090,7090,7090,7090,0
|
|
20240415,110500,168317880,7090,7090,7090,7090,39
|
|
20240415,110400,168041370,7090,7080,7090,7070,110
|
|
20240415,110300,167263010,7080,7080,7080,7080,12
|
|
20240415,110200,167178050,7090,7090,7090,7090,0
|
|
20240415,110100,167178050,7090,7090,7090,7090,35
|
|
20240415,110000,166929900,7090,7090,7090,7090,0
|
|
20240415,105900,166929900,7090,7090,7090,7090,305
|
|
20240415,105800,164767450,7080,7080,7080,7080,0
|
|
20240415,105700,164767450,7080,7080,7080,7080,250
|
|
20240415,105600,162997450,7070,7070,7070,7070,0
|
|
20240415,105500,162997450,7070,7070,7070,7070,0
|
|
20240415,105400,162997450,7070,7080,7080,7070,153
|
|
20240415,105300,161914370,7080,7080,7080,7080,21
|
|
20240415,105200,161765690,7080,7080,7080,7080,20
|
|
20240415,105100,161624090,7070,7070,7080,7070,534
|
|
20240415,105000,157845040,7070,7070,7070,7070,0
|
|
20240415,104900,157845040,7070,7070,7070,7070,0
|
|
20240415,104800,157845040,7070,7070,7070,7070,10
|
|
20240415,104700,157774340,7070,7070,7070,7070,7
|
|
20240415,104600,157724850,7070,7070,7070,7070,0
|
|
20240415,104500,157724850,7070,7070,7070,7070,1
|
|
20240415,104400,157717780,7070,7070,7070,7070,0
|
|
20240415,104300,157717780,7070,7070,7070,7070,0
|
|
20240415,104200,157717780,7070,7070,7070,7070,0
|
|
20240415,104100,157717780,7070,7070,7070,7070,291
|
|
20240415,104000,155660410,7070,7070,7070,7070,48
|
|
20240415,103900,155321050,7070,7070,7080,7070,115
|
|
20240415,103800,154507950,7070,7070,7070,7070,51
|
|
20240415,103700,154147380,7030,7030,7030,7030,0
|
|
20240415,103600,154147380,7030,7080,7080,7030,1533
|
|
20240415,103500,143360710,7080,7080,7090,7080,145
|
|
20240415,103400,142333940,7050,7050,7050,7050,0
|
|
20240415,103300,142333940,7050,7090,7090,7050,65
|
|
20240415,103200,141873690,7080,7070,7080,7070,240
|
|
20240415,103100,140175490,7030,7030,7030,7030,0
|
|
20240415,103000,140175490,7030,7030,7030,7030,0
|
|
20240415,102900,140175490,7030,7030,7030,7030,0
|
|
20240415,102800,140175490,7030,7030,7030,7030,0
|
|
20240415,102700,140175490,7030,7030,7030,7030,0
|
|
20240415,102600,140175490,7030,7030,7030,7030,0
|
|
20240415,102500,140175490,7030,7030,7030,7030,100
|
|
20240415,102400,139472490,7030,7030,7080,7030,550
|
|
20240415,102300,135601080,7070,7070,7070,7070,0
|
|
20240415,102200,135601080,7070,7070,7070,7070,0
|
|
20240415,102100,135601080,7070,7040,7070,7040,467
|
|
20240415,102000,132311390,7050,7050,7050,7050,21
|
|
20240415,101900,132163340,7070,7050,7070,7050,130
|
|
20240415,101800,131246740,7050,7050,7050,7050,152
|
|
20240415,101700,130175140,7050,7050,7050,7050,0
|
|
20240415,101600,130175140,7050,7050,7050,7050,1
|
|
20240415,101500,130168090,7040,7050,7050,7040,488
|
|
20240415,101400,126732540,7050,7050,7050,7050,0
|
|
20240415,101300,126732540,7050,7070,7070,7050,156
|
|
20240415,101200,125632620,7050,7070,7070,7040,200
|
|
20240415,101100,124223320,7070,7070,7070,7070,0
|
|
20240415,101000,124223320,7070,7070,7070,7070,7
|
|
20240415,100900,124173830,7070,7050,7070,7050,204
|
|
20240415,100800,122735560,7070,7070,7070,7070,176
|
|
20240415,100700,121491240,7070,7070,7070,7070,88
|
|
20240415,100600,120869080,7080,7080,7080,7080,50
|
|
20240415,100500,120515080,7080,7080,7080,7080,51
|
|
20240415,100400,120154000,7080,7080,7080,7080,1
|
|
20240415,100300,120146920,7080,7080,7080,7080,4
|
|
20240415,100200,120118600,7080,7040,7080,7040,114
|
|
20240415,100100,119316000,7080,7040,7080,7040,28
|
|
20240415,100000,119118720,7040,7040,7040,7040,3
|
|
20240415,095900,119097600,7080,7080,7080,7080,1
|
|
20240415,095800,119090520,7040,7040,7040,7040,300
|
|
20240415,095700,116978520,7040,7050,7050,7040,400
|
|
20240415,095600,114160930,7050,7050,7050,7050,0
|
|
20240415,095500,114160930,7050,7050,7050,7050,101
|
|
20240415,095400,113448880,7050,7050,7050,7050,0
|
|
20240415,095300,113448880,7050,7080,7080,7050,15
|
|
20240415,095200,113342830,7080,7080,7080,7080,0
|
|
20240415,095100,113342830,7080,7080,7080,7080,8
|
|
20240415,095000,113286190,7080,7070,7080,7070,500
|
|
20240415,094900,109747380,7040,7060,7060,7040,86
|
|
20240415,094800,109141890,7070,7070,7070,7070,7
|
|
20240415,094700,109092400,7070,7070,7070,7070,6
|
|
20240415,094600,109049980,7070,7070,7070,7070,1
|
|
20240415,094500,109042910,7070,7070,7070,7070,0
|
|
20240415,094400,109042910,7070,7070,7070,7070,14
|
|
20240415,094300,108943930,7040,7040,7040,7040,2
|
|
20240415,094200,108929850,7070,7070,7070,7070,13
|
|
20240415,094100,108837940,7030,7040,7040,7030,2
|
|
20240415,094000,108823870,7070,7070,7070,7070,36
|
|
20240415,093900,108569350,7070,7040,7070,7040,912
|
|
20240415,093800,102145510,7070,7070,7070,7070,0
|
|
20240415,093700,102145510,7070,7030,7070,7010,3671
|
|
20240415,093600,76351390,7030,7070,7080,7030,1522
|
|
20240415,093500,65631350,7070,7070,7070,7070,319
|
|
20240415,093400,63376020,7070,7070,7070,7070,73
|
|
20240415,093300,62859910,7070,7060,7070,7060,20
|
|
20240415,093200,62718610,7050,7050,7050,7050,0
|
|
20240415,093100,62718610,7050,7070,7070,7050,114
|
|
20240415,093000,61912830,7050,7050,7050,7050,1
|
|
20240415,092900,61905780,7060,7060,7060,7060,20
|
|
20240415,092800,61764580,7040,7040,7040,7040,2
|
|
20240415,092700,61750500,7070,7060,7070,7040,223
|
|
20240415,092600,60174420,7070,7070,7070,7070,0
|
|
20240415,092500,60174420,7070,7060,7070,7060,67
|
|
20240415,092400,59701160,7040,7040,7040,7040,182
|
|
20240415,092300,58419880,7070,7050,7070,7050,161
|
|
20240415,092200,57282610,7050,7060,7070,7050,99
|
|
20240415,092100,56584320,7060,7060,7070,7060,64
|
|
20240415,092000,56132470,7060,7060,7060,7060,0
|
|
20240415,091900,56132470,7060,7060,7070,7060,500
|
|
20240415,091800,52602300,7050,7060,7080,7050,966
|
|
20240415,091700,45788010,7050,7050,7050,7050,0
|
|
20240415,091600,45788010,7050,7060,7060,7050,200
|
|
20240415,091500,44377330,7070,7070,7070,7070,73
|
|
20240415,091400,43861220,7080,7080,7080,7080,868
|
|
20240415,091300,37715780,7080,7090,7100,7080,650
|
|
20240415,091200,33111720,7080,7090,7090,7080,118
|
|
20240415,091100,32275600,7090,7070,7090,7070,84
|
|
20240415,091000,31680990,7070,7080,7080,7070,84
|
|
20240415,090900,31087100,7080,7090,7090,7040,255
|
|
20240415,090800,29283870,7040,7040,7090,7040,284
|
|
20240415,090700,27284310,7040,7100,7100,7040,106
|
|
20240415,090600,26537670,7110,7120,7120,7110,28
|
|
20240415,090500,26338330,7120,7120,7120,7120,2
|
|
20240415,090400,26324090,7120,7120,7120,7120,33
|
|
20240415,090300,26089130,7120,7040,7120,7030,1513
|
|
20240415,090200,15435620,7030,7090,7090,7030,628
|
|
20240415,090100,11010860,7130,7130,7130,7130,7
|
|
20240415,090000,10960950,7150,7010,7150,7010,1563
|