672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,200900,474375550,7120,7120,7120,7120,615
|
|
20240416,200800,474375550,7120,7120,7120,7120,0
|
|
20240416,200700,474375550,7120,7120,7120,7120,0
|
|
20240416,200600,474375550,7120,7120,7120,7120,0
|
|
20240416,200500,474375550,7120,7120,7120,7120,0
|
|
20240416,200400,474375550,7120,7120,7120,7120,0
|
|
20240416,200300,474375550,7120,7120,7120,7120,0
|
|
20240416,200200,474375550,7120,7120,7120,7120,0
|
|
20240416,200100,474375550,7120,7120,7120,7120,0
|
|
20240416,200000,474375550,7120,7120,7120,7120,0
|
|
20240416,195900,474375550,7120,7120,7120,7120,0
|
|
20240416,195800,474375550,7120,7120,7120,7120,0
|
|
20240416,195700,474375550,7120,7120,7120,7120,0
|
|
20240416,195600,474375550,7120,7120,7120,7120,0
|
|
20240416,195500,474375550,7120,7120,7120,7120,0
|
|
20240416,195400,474375550,7120,7120,7120,7120,0
|
|
20240416,195300,474375550,7120,7120,7120,7120,0
|
|
20240416,195200,474375550,7120,7120,7120,7120,0
|
|
20240416,195100,474375550,7120,7120,7120,7120,0
|
|
20240416,195000,474375550,7120,7120,7120,7120,0
|
|
20240416,194900,474375550,7120,7120,7120,7120,0
|
|
20240416,194800,474375550,7120,7120,7120,7120,0
|
|
20240416,194700,474375550,7120,7120,7120,7120,0
|
|
20240416,194600,474375550,7120,7120,7120,7120,0
|
|
20240416,194500,474375550,7120,7120,7120,7120,0
|
|
20240416,194400,474375550,7120,7120,7120,7120,0
|
|
20240416,194300,474375550,7120,7120,7120,7120,0
|
|
20240416,194200,474375550,7120,7120,7120,7120,0
|
|
20240416,194100,474375550,7120,7120,7120,7120,0
|
|
20240416,194000,474375550,7120,7120,7120,7120,0
|
|
20240416,193900,474375550,7120,7120,7120,7120,615
|
|
20240416,193800,474375550,7120,7120,7120,7120,0
|
|
20240416,193700,474375550,7120,7120,7120,7120,0
|
|
20240416,193600,474375550,7120,7120,7120,7120,0
|
|
20240416,193500,474375550,7120,7120,7120,7120,0
|
|
20240416,193400,474375550,7120,7120,7120,7120,0
|
|
20240416,193300,474375550,7120,7120,7120,7120,0
|
|
20240416,193200,474375550,7120,7120,7120,7120,0
|
|
20240416,193100,474375550,7120,7120,7120,7120,0
|
|
20240416,193000,474375550,7120,7120,7120,7120,0
|
|
20240416,192900,474375550,7120,7120,7120,7120,0
|
|
20240416,192800,474375550,7120,7120,7120,7120,0
|
|
20240416,192700,474375550,7120,7120,7120,7120,0
|
|
20240416,192600,474375550,7120,7120,7120,7120,0
|
|
20240416,192500,474375550,7120,7120,7120,7120,0
|
|
20240416,192400,474375550,7120,7120,7120,7120,0
|
|
20240416,192300,474375550,7120,7120,7120,7120,0
|
|
20240416,192200,474375550,7120,7120,7120,7120,0
|
|
20240416,192100,474375550,7120,7120,7120,7120,0
|
|
20240416,192000,474375550,7120,7120,7120,7120,0
|
|
20240416,191900,474375550,7120,7120,7120,7120,0
|
|
20240416,191800,474375550,7120,7120,7120,7120,0
|
|
20240416,191700,474375550,7120,7120,7120,7120,0
|
|
20240416,191600,474375550,7120,7120,7120,7120,0
|
|
20240416,191500,474375550,7120,7120,7120,7120,0
|
|
20240416,191400,474375550,7120,7120,7120,7120,0
|
|
20240416,191300,474375550,7120,7120,7120,7120,0
|
|
20240416,191200,474375550,7120,7120,7120,7120,0
|
|
20240416,191100,474375550,7120,7120,7120,7120,0
|
|
20240416,191000,474375550,7120,7120,7120,7120,0
|
|
20240416,190900,474375550,7120,7120,7120,7120,615
|
|
20240416,190800,474375550,7120,7120,7120,7120,0
|
|
20240416,190700,474375550,7120,7120,7120,7120,0
|
|
20240416,190600,474375550,7120,7120,7120,7120,0
|
|
20240416,190500,474375550,7120,7120,7120,7120,0
|
|
20240416,190400,474375550,7120,7120,7120,7120,0
|
|
20240416,190300,474375550,7120,7120,7120,7120,0
|
|
20240416,190200,474375550,7120,7120,7120,7120,0
|
|
20240416,190100,474375550,7120,7120,7120,7120,0
|
|
20240416,190000,474375550,7120,7120,7120,7120,0
|
|
20240416,185900,474375550,7120,7120,7120,7120,0
|
|
20240416,185800,474375550,7120,7120,7120,7120,0
|
|
20240416,185700,474375550,7120,7120,7120,7120,0
|
|
20240416,185600,474375550,7120,7120,7120,7120,0
|
|
20240416,185500,474375550,7120,7120,7120,7120,0
|
|
20240416,185400,474375550,7120,7120,7120,7120,0
|
|
20240416,185300,474375550,7120,7120,7120,7120,0
|
|
20240416,185200,474375550,7120,7120,7120,7120,0
|
|
20240416,185100,474375550,7120,7120,7120,7120,0
|
|
20240416,185000,474375550,7120,7120,7120,7120,0
|
|
20240416,184900,474375550,7120,7120,7120,7120,0
|
|
20240416,184800,474375550,7120,7120,7120,7120,0
|
|
20240416,184700,474375550,7120,7120,7120,7120,0
|
|
20240416,184600,474375550,7120,7120,7120,7120,0
|
|
20240416,184500,474375550,7120,7120,7120,7120,0
|
|
20240416,184400,474375550,7120,7120,7120,7120,0
|
|
20240416,184300,474375550,7120,7120,7120,7120,0
|
|
20240416,184200,474375550,7120,7120,7120,7120,0
|
|
20240416,184100,474375550,7120,7120,7120,7120,0
|
|
20240416,184000,474375550,7120,7120,7120,7120,0
|
|
20240416,183900,474375550,7120,7120,7120,7120,615
|
|
20240416,183800,474375550,7120,7120,7120,7120,0
|
|
20240416,183700,474375550,7120,7120,7120,7120,0
|
|
20240416,183600,474375550,7120,7120,7120,7120,0
|
|
20240416,183500,474375550,7120,7120,7120,7120,0
|
|
20240416,183400,474375550,7120,7120,7120,7120,0
|
|
20240416,183300,474375550,7120,7120,7120,7120,0
|
|
20240416,183200,474375550,7120,7120,7120,7120,0
|
|
20240416,183100,474375550,7120,7120,7120,7120,0
|
|
20240416,183000,474375550,7120,7120,7120,7120,0
|
|
20240416,182900,474375550,7120,7120,7120,7120,0
|
|
20240416,182800,474375550,7120,7120,7120,7120,0
|
|
20240416,182700,474375550,7120,7120,7120,7120,0
|
|
20240416,182600,474375550,7120,7120,7120,7120,0
|
|
20240416,182500,474375550,7120,7120,7120,7120,0
|
|
20240416,182400,474375550,7120,7120,7120,7120,0
|
|
20240416,182300,474375550,7120,7120,7120,7120,0
|
|
20240416,182200,474375550,7120,7120,7120,7120,0
|
|
20240416,182100,474375550,7120,7120,7120,7120,0
|
|
20240416,182000,474375550,7120,7120,7120,7120,0
|
|
20240416,181900,474375550,7120,7120,7120,7120,0
|
|
20240416,181800,474375550,7120,7120,7120,7120,0
|
|
20240416,181700,474375550,7120,7120,7120,7120,0
|
|
20240416,181600,474375550,7120,7120,7120,7120,0
|
|
20240416,181500,474375550,7120,7120,7120,7120,0
|
|
20240416,181400,474375550,7120,7120,7120,7120,0
|
|
20240416,181300,474375550,7120,7120,7120,7120,0
|
|
20240416,181200,474375550,7120,7120,7120,7120,0
|
|
20240416,181100,474375550,7120,7120,7120,7120,0
|
|
20240416,181000,474375550,7120,7120,7120,7120,0
|
|
20240416,180900,474375550,7120,7120,7120,7120,615
|
|
20240416,180800,474375550,7120,7120,7120,7120,0
|
|
20240416,180700,474375550,7120,7120,7120,7120,0
|
|
20240416,180600,474375550,7120,7120,7120,7120,0
|
|
20240416,180500,474375550,7120,7120,7120,7120,0
|
|
20240416,180400,474375550,7120,7120,7120,7120,0
|
|
20240416,180300,474375550,7120,7120,7120,7120,0
|
|
20240416,180200,474375550,7120,7120,7120,7120,0
|
|
20240416,180100,474375550,7120,7120,7120,7120,0
|
|
20240416,180000,474375550,7120,7120,7120,7120,0
|
|
20240416,175900,474375550,7120,7120,7120,7120,0
|
|
20240416,175800,474375550,7120,7120,7120,7120,0
|
|
20240416,175700,474375550,7120,7120,7120,7120,0
|
|
20240416,175600,474375550,7120,7120,7120,7120,0
|
|
20240416,175500,474375550,7120,7120,7120,7120,0
|
|
20240416,175400,474375550,7120,7120,7120,7120,0
|
|
20240416,175300,474375550,7120,7120,7120,7120,0
|
|
20240416,175200,474375550,7120,7120,7120,7120,0
|
|
20240416,175100,474375550,7120,7120,7120,7120,0
|
|
20240416,175000,474375550,7120,7120,7120,7120,0
|
|
20240416,174900,474375550,7120,7120,7120,7120,0
|
|
20240416,174800,474375550,7120,7120,7120,7120,0
|
|
20240416,174700,474375550,7120,7120,7120,7120,0
|
|
20240416,174600,474375550,7120,7120,7120,7120,0
|
|
20240416,174500,474375550,7120,7120,7120,7120,0
|
|
20240416,174400,474375550,7120,7120,7120,7120,0
|
|
20240416,174300,474375550,7120,7120,7120,7120,0
|
|
20240416,174200,474375550,7120,7120,7120,7120,0
|
|
20240416,174100,474375550,7120,7120,7120,7120,0
|
|
20240416,174000,474375550,7120,7120,7120,7120,0
|
|
20240416,173900,474375550,7120,7120,7120,7120,615
|
|
20240416,173800,474375550,7120,7120,7120,7120,0
|
|
20240416,173700,474375550,7120,7120,7120,7120,0
|
|
20240416,173600,474375550,7120,7120,7120,7120,0
|
|
20240416,173500,474375550,7120,7120,7120,7120,0
|
|
20240416,173400,474375550,7120,7120,7120,7120,0
|
|
20240416,173300,474375550,7120,7120,7120,7120,0
|
|
20240416,173200,474375550,7120,7120,7120,7120,0
|
|
20240416,173100,474375550,7120,7120,7120,7120,0
|
|
20240416,173000,474375550,7120,7120,7120,7120,0
|
|
20240416,172900,474375550,7120,7120,7120,7120,0
|
|
20240416,172800,474375550,7120,7120,7120,7120,0
|
|
20240416,172700,474375550,7120,7120,7120,7120,0
|
|
20240416,172600,474375550,7120,7120,7120,7120,0
|
|
20240416,172500,474375550,7120,7120,7120,7120,0
|
|
20240416,172400,474375550,7120,7120,7120,7120,0
|
|
20240416,172300,474375550,7120,7120,7120,7120,0
|
|
20240416,172200,474375550,7120,7120,7120,7120,0
|
|
20240416,172100,474375550,7120,7120,7120,7120,0
|
|
20240416,172000,474375550,7120,7120,7120,7120,0
|
|
20240416,171900,474375550,7120,7120,7120,7120,0
|
|
20240416,171800,474375550,7120,7120,7120,7120,0
|
|
20240416,171700,474375550,7120,7120,7120,7120,0
|
|
20240416,171600,474375550,7120,7120,7120,7120,0
|
|
20240416,171500,474375550,7120,7120,7120,7120,0
|
|
20240416,171400,474375550,7120,7120,7120,7120,0
|
|
20240416,171300,474375550,7120,7120,7120,7120,0
|
|
20240416,171200,474375550,7120,7120,7120,7120,0
|
|
20240416,171100,474375550,7120,7120,7120,7120,0
|
|
20240416,171000,474375550,7120,7120,7120,7120,0
|
|
20240416,170900,474375550,7120,7120,7120,7120,615
|
|
20240416,170800,474375550,7120,7120,7120,7120,0
|
|
20240416,170700,474375550,7120,7120,7120,7120,0
|
|
20240416,170600,474375550,7120,7120,7120,7120,0
|
|
20240416,170500,474375550,7120,7120,7120,7120,0
|
|
20240416,170400,474375550,7120,7120,7120,7120,0
|
|
20240416,170300,474375550,7120,7120,7120,7120,0
|
|
20240416,170200,474375550,7120,7120,7120,7120,0
|
|
20240416,170100,474375550,7120,7120,7120,7120,0
|
|
20240416,170000,474375550,7120,7120,7120,7120,0
|
|
20240416,165900,474375550,7120,7120,7120,7120,0
|
|
20240416,165800,474375550,7120,7120,7120,7120,0
|
|
20240416,165700,474375550,7120,7120,7120,7120,0
|
|
20240416,165600,474375550,7120,7120,7120,7120,0
|
|
20240416,165500,474375550,7120,7120,7120,7120,0
|
|
20240416,165400,474375550,7120,7120,7120,7120,0
|
|
20240416,165300,474375550,7120,7120,7120,7120,0
|
|
20240416,165200,474375550,7120,7120,7120,7120,0
|
|
20240416,165100,474375550,7120,7120,7120,7120,0
|
|
20240416,165000,474375550,7120,7120,7120,7120,0
|
|
20240416,164900,474375550,7120,7120,7120,7120,0
|
|
20240416,164800,474375550,7120,7120,7120,7120,0
|
|
20240416,164700,474375550,7120,7120,7120,7120,0
|
|
20240416,164600,474375550,7120,7120,7120,7120,0
|
|
20240416,164500,474375550,7120,7120,7120,7120,0
|
|
20240416,164400,474375550,7120,7120,7120,7120,0
|
|
20240416,164300,474375550,7120,7120,7120,7120,0
|
|
20240416,164200,474375550,7120,7120,7120,7120,0
|
|
20240416,164100,474375550,7120,7120,7120,7120,0
|
|
20240416,164000,474375550,7120,7120,7120,7120,0
|
|
20240416,163900,474375550,7120,7120,7120,7120,615
|
|
20240416,163800,474375550,7120,7120,7120,7120,0
|
|
20240416,163700,474375550,7120,7120,7120,7120,0
|
|
20240416,163600,474375550,7120,7120,7120,7120,0
|
|
20240416,163500,474375550,7120,7120,7120,7120,0
|
|
20240416,163400,474375550,7120,7120,7120,7120,0
|
|
20240416,163300,474375550,7120,7120,7120,7120,0
|
|
20240416,163200,474375550,7120,7120,7120,7120,0
|
|
20240416,163100,474375550,7120,7120,7120,7120,0
|
|
20240416,163000,474375550,7120,7120,7120,7120,0
|
|
20240416,162900,474375550,7120,7120,7120,7120,0
|
|
20240416,162800,474375550,7120,7120,7120,7120,0
|
|
20240416,162700,474375550,7120,7120,7120,7120,0
|
|
20240416,162600,474375550,7120,7120,7120,7120,0
|
|
20240416,162500,474375550,7120,7120,7120,7120,0
|
|
20240416,162400,474375550,7120,7120,7120,7120,0
|
|
20240416,162300,474375550,7120,7120,7120,7120,0
|
|
20240416,162200,474375550,7120,7120,7120,7120,0
|
|
20240416,162100,474375550,7120,7120,7120,7120,0
|
|
20240416,162000,474375550,7120,7120,7120,7120,0
|
|
20240416,161900,474375550,7120,7120,7120,7120,0
|
|
20240416,161800,474375550,7120,7120,7120,7120,0
|
|
20240416,161700,474375550,7120,7120,7120,7120,0
|
|
20240416,161600,474375550,7120,7120,7120,7120,0
|
|
20240416,161500,474375550,7120,7120,7120,7120,0
|
|
20240416,161400,474375550,7120,7120,7120,7120,0
|
|
20240416,161300,474375550,7120,7120,7120,7120,0
|
|
20240416,161200,474375550,7120,7120,7120,7120,0
|
|
20240416,161100,474375550,7120,7120,7120,7120,0
|
|
20240416,161000,474375550,7120,7120,7120,7120,0
|
|
20240416,160900,474375550,7120,7120,7120,7120,615
|
|
20240416,160800,474375550,7120,7120,7120,7120,0
|
|
20240416,160700,474375550,7120,7120,7120,7120,0
|
|
20240416,160600,474375550,7120,7120,7120,7120,0
|
|
20240416,160500,474375550,7120,7120,7120,7120,0
|
|
20240416,160400,474375550,7120,7120,7120,7120,0
|
|
20240416,160300,474375550,7120,7120,7120,7120,0
|
|
20240416,160200,474375550,7120,7120,7120,7120,0
|
|
20240416,160100,474375550,7120,7120,7120,7120,0
|
|
20240416,160000,474375550,7120,7120,7120,7120,0
|
|
20240416,155900,474375550,7120,7120,7120,7120,0
|
|
20240416,155800,474375550,7120,7120,7120,7120,0
|
|
20240416,155700,474375550,7120,7120,7120,7120,0
|
|
20240416,155600,474375550,7120,7120,7120,7120,0
|
|
20240416,155500,474375550,7120,7120,7120,7120,0
|
|
20240416,155400,474375550,7120,7120,7120,7120,0
|
|
20240416,155300,474375550,7120,7120,7120,7120,0
|
|
20240416,155200,474375550,7120,7120,7120,7120,0
|
|
20240416,155100,474375550,7120,7120,7120,7120,0
|
|
20240416,155000,474375550,7120,7120,7120,7120,0
|
|
20240416,154900,474375550,7120,7120,7120,7120,0
|
|
20240416,154800,474375550,7120,7120,7120,7120,0
|
|
20240416,154700,474375550,7120,7120,7120,7120,0
|
|
20240416,154600,474375550,7120,7120,7120,7120,0
|
|
20240416,154500,474375550,7120,7120,7120,7120,0
|
|
20240416,154400,474375550,7120,7120,7120,7120,0
|
|
20240416,154300,474375550,7120,7120,7120,7120,0
|
|
20240416,154200,474375550,7120,7120,7120,7120,0
|
|
20240416,154100,474375550,7120,7120,7120,7120,0
|
|
20240416,154000,474375550,7120,7120,7120,7120,0
|
|
20240416,153900,474375550,7120,7120,7120,7120,615
|
|
20240416,153800,474375550,7120,7120,7120,7120,0
|
|
20240416,153700,474375550,7120,7120,7120,7120,0
|
|
20240416,153600,474375550,7120,7120,7120,7120,0
|
|
20240416,153500,474375550,7120,7120,7120,7120,0
|
|
20240416,153400,474375550,7120,7120,7120,7120,0
|
|
20240416,153300,474375550,7120,7120,7120,7120,0
|
|
20240416,153200,474375550,7120,7120,7120,7120,0
|
|
20240416,153100,474375550,7120,7120,7120,7120,0
|
|
20240416,153000,474375550,7120,7120,7120,7120,615
|
|
20240416,152900,469996750,7100,7100,7100,7100,0
|
|
20240416,152800,469996750,7100,7100,7100,7100,0
|
|
20240416,152700,469996750,7100,7100,7100,7100,0
|
|
20240416,152600,469996750,7100,7100,7100,7100,0
|
|
20240416,152500,469996750,7100,7100,7100,7100,0
|
|
20240416,152400,469996750,7100,7100,7100,7100,0
|
|
20240416,152300,469996750,7100,7100,7100,7100,0
|
|
20240416,152200,469996750,7100,7100,7100,7100,0
|
|
20240416,152100,469996750,7100,7100,7100,7100,0
|
|
20240416,152000,469996750,7100,7100,7100,7100,0
|
|
20240416,151900,469996750,7100,7090,7100,7060,176
|
|
20240416,151800,468748300,7050,7050,7050,7050,0
|
|
20240416,151700,468748300,7050,7050,7050,7050,62
|
|
20240416,151600,468311200,7060,7100,7100,7060,12
|
|
20240416,151500,468226080,7100,7100,7100,7100,0
|
|
20240416,151400,468226080,7100,7090,7100,7090,100
|
|
20240416,151300,467516360,7080,7080,7080,7080,0
|
|
20240416,151200,467516360,7080,7080,7080,7080,31
|
|
20240416,151100,467296880,7060,7060,7060,7060,805
|
|
20240416,151000,461613580,7060,7060,7060,7060,0
|
|
20240416,150900,461613580,7060,7070,7070,7060,794
|
|
20240416,150800,456004390,7070,7070,7070,7070,2
|
|
20240416,150700,455990250,7080,7080,7080,7080,0
|
|
20240416,150600,455990250,7080,7080,7080,7080,0
|
|
20240416,150500,455990250,7080,7080,7080,7080,0
|
|
20240416,150400,455990250,7080,7080,7080,7080,346
|
|
20240416,150300,453540570,7070,7070,7070,7070,0
|
|
20240416,150200,453540570,7070,7080,7080,7070,2854
|
|
20240416,150100,433352780,7080,7080,7080,7080,0
|
|
20240416,150000,433352780,7080,7080,7080,7080,517
|
|
20240416,145900,429692420,7080,7080,7080,7080,0
|
|
20240416,145800,429692420,7080,7090,7090,7080,310
|
|
20240416,145700,427497520,7090,7090,7090,7090,1
|
|
20240416,145600,427490430,7090,7090,7090,7090,0
|
|
20240416,145500,427490430,7090,7090,7090,7090,60
|
|
20240416,145400,427065030,7090,7080,7090,7080,3
|
|
20240416,145300,427043780,7090,7090,7090,7090,0
|
|
20240416,145200,427043780,7090,7090,7090,7090,2
|
|
20240416,145100,427029600,7090,7090,7090,7090,1
|
|
20240416,145000,427022510,7080,7080,7080,7080,11
|
|
20240416,144900,426944630,7060,7060,7060,7060,35
|
|
20240416,144800,426697530,7060,7060,7060,7060,0
|
|
20240416,144700,426697530,7060,7060,7060,7060,330
|
|
20240416,144600,424367730,7060,7060,7060,7060,160
|
|
20240416,144500,423238130,7070,7070,7070,7070,0
|
|
20240416,144400,423238130,7070,7070,7070,7070,113
|
|
20240416,144300,422439220,7070,7070,7070,7070,82
|
|
20240416,144200,421859480,7070,7070,7070,7070,2
|
|
20240416,144100,421845340,7070,7070,7070,7070,272
|
|
20240416,144000,419922300,7080,7080,7080,7080,214
|
|
20240416,143900,418407180,7080,7080,7080,7080,1
|
|
20240416,143800,418400100,7080,7080,7080,7080,0
|
|
20240416,143700,418400100,7080,7080,7080,7080,0
|
|
20240416,143600,418400100,7080,7080,7080,7080,50
|
|
20240416,143500,418046100,7080,7100,7100,7080,560
|
|
20240416,143400,414079280,7110,7110,7110,7110,0
|
|
20240416,143300,414079280,7110,7110,7110,7110,0
|
|
20240416,143200,414079280,7110,7110,7110,7110,0
|
|
20240416,143100,414079280,7110,7110,7110,7110,1
|
|
20240416,143000,414072170,7090,7090,7090,7090,430
|
|
20240416,142900,411023470,7110,7110,7110,7110,10
|
|
20240416,142800,410952370,7100,7110,7110,7100,1629
|
|
20240416,142700,399385200,7110,7110,7110,7110,89
|
|
20240416,142600,398752410,7110,7100,7110,7100,472
|
|
20240416,142500,395398490,7110,7110,7110,7110,0
|
|
20240416,142400,395398490,7110,7110,7110,7110,0
|
|
20240416,142300,395398490,7110,7110,7110,7110,0
|
|
20240416,142200,395398490,7110,7110,7110,7110,25
|
|
20240416,142100,395220740,7110,7110,7110,7110,114
|
|
20240416,142000,394410200,7130,7130,7130,7130,0
|
|
20240416,141900,394410200,7130,7130,7130,7130,1
|
|
20240416,141800,394403070,7130,7130,7130,7130,26
|
|
20240416,141700,394217690,7130,7130,7130,7130,170
|
|
20240416,141600,393005590,7130,7130,7130,7130,134
|
|
20240416,141500,392050170,7130,7130,7130,7130,0
|
|
20240416,141400,392050170,7130,7120,7130,7120,300
|
|
20240416,141300,389911330,7120,7120,7120,7120,0
|
|
20240416,141200,389911330,7120,7120,7120,7120,0
|
|
20240416,141100,389911330,7120,7120,7120,7120,0
|
|
20240416,141000,389911330,7120,7120,7120,7120,92
|
|
20240416,140900,389256290,7090,7100,7100,7090,302
|
|
20240416,140800,387112100,7120,7100,7120,7090,103
|
|
20240416,140700,386381240,7090,7090,7090,7090,0
|
|
20240416,140600,386381240,7090,7090,7090,7090,0
|
|
20240416,140500,386381240,7090,7110,7110,7090,109
|
|
20240416,140400,385608230,7120,7120,7120,7120,110
|
|
20240416,140300,384825030,7130,7130,7130,7130,80
|
|
20240416,140200,384254630,7120,7100,7120,7100,167
|
|
20240416,140100,383068730,7130,7120,7130,7120,30
|
|
20240416,140000,382854840,7130,7130,7130,7130,6
|
|
20240416,135900,382812060,7130,7130,7130,7130,10
|
|
20240416,135800,382740760,7130,7130,7130,7130,92
|
|
20240416,135700,382084800,7100,7100,7100,7100,0
|
|
20240416,135600,382084800,7100,7100,7100,7100,0
|
|
20240416,135500,382084800,7100,7100,7100,7100,239
|
|
20240416,135400,380387900,7100,7100,7100,7100,0
|
|
20240416,135300,380387900,7100,7100,7100,7100,311
|
|
20240416,135200,378179800,7100,7100,7100,7100,1
|
|
20240416,135100,378172700,7100,7100,7100,7100,0
|
|
20240416,135000,378172700,7100,7130,7130,7100,104
|
|
20240416,134900,377434180,7130,7130,7130,7130,70
|
|
20240416,134800,376935080,7130,7130,7130,7130,203
|
|
20240416,134700,375487690,7140,7140,7140,7140,0
|
|
20240416,134600,375487690,7140,7140,7140,7140,10
|
|
20240416,134500,375416290,7080,7080,7080,7080,0
|
|
20240416,134400,375416290,7080,7080,7080,7080,5
|
|
20240416,134300,375380890,7140,7130,7140,7130,30
|
|
20240416,134200,375166890,7140,7140,7140,7140,0
|
|
20240416,134100,375166890,7140,7120,7140,7120,164
|
|
20240416,134000,373997500,7130,7130,7130,7130,0
|
|
20240416,133900,373997500,7130,7090,7130,7080,125
|
|
20240416,133800,373110700,7120,7120,7120,7120,0
|
|
20240416,133700,373110700,7120,7120,7120,7120,50
|
|
20240416,133600,372754700,7130,7130,7130,7130,104
|
|
20240416,133500,372013180,7090,7100,7120,7090,314
|
|
20240416,133400,369780830,7100,7090,7100,7090,200
|
|
20240416,133300,368361030,7090,7090,7090,7090,0
|
|
20240416,133200,368361030,7090,7090,7090,7090,30
|
|
20240416,133100,368148330,7080,7080,7080,7080,0
|
|
20240416,133000,368148330,7080,7080,7080,7080,0
|
|
20240416,132900,368148330,7080,7080,7080,7080,0
|
|
20240416,132800,368148330,7080,7080,7080,7080,0
|
|
20240416,132700,368148330,7080,7090,7090,7080,76
|
|
20240416,132600,367610150,7100,7100,7100,7100,0
|
|
20240416,132500,367610150,7100,7090,7100,7090,149
|
|
20240416,132400,366552310,7090,7090,7090,7090,0
|
|
20240416,132300,366552310,7090,7090,7090,7090,0
|
|
20240416,132200,366552310,7090,7090,7090,7090,57
|
|
20240416,132100,366148180,7070,7070,7070,7070,0
|
|
20240416,132000,366148180,7070,7070,7070,7070,0
|
|
20240416,131900,366148180,7070,7070,7070,7070,0
|
|
20240416,131800,366148180,7070,7070,7070,7070,0
|
|
20240416,131700,366148180,7070,7070,7070,7070,0
|
|
20240416,131600,366148180,7070,7070,7070,7070,0
|
|
20240416,131500,366148180,7070,7080,7080,7070,121
|
|
20240416,131400,365292700,7080,7080,7080,7080,10
|
|
20240416,131300,365221900,7070,7070,7070,7070,0
|
|
20240416,131200,365221900,7070,7070,7070,7070,77
|
|
20240416,131100,364677510,7070,7070,7070,7070,39
|
|
20240416,131000,364401780,7080,7080,7080,7080,0
|
|
20240416,130900,364401780,7080,7080,7080,7080,0
|
|
20240416,130800,364401780,7080,7090,7090,7080,15
|
|
20240416,130700,364295480,7100,7100,7100,7100,7
|
|
20240416,130600,364245780,7100,7100,7100,7100,0
|
|
20240416,130500,364245780,7100,7100,7100,7100,50
|
|
20240416,130400,363890780,7080,7080,7080,7080,0
|
|
20240416,130300,363890780,7080,7080,7080,7080,0
|
|
20240416,130200,363890780,7080,7080,7080,7080,0
|
|
20240416,130100,363890780,7080,7080,7080,7080,247
|
|
20240416,130000,362142020,7100,7100,7100,7100,97
|
|
20240416,125900,361453320,7080,7080,7080,7080,66
|
|
20240416,125800,360986040,7080,7080,7080,7080,0
|
|
20240416,125700,360986040,7080,7080,7080,7080,50
|
|
20240416,125600,360632040,7090,7080,7090,7080,87
|
|
20240416,125500,360015320,7080,7090,7090,7080,39
|
|
20240416,125400,359738950,7080,7080,7080,7080,20
|
|
20240416,125300,359597350,7090,7090,7090,7090,1
|
|
20240416,125200,359590260,7060,7060,7060,7060,0
|
|
20240416,125100,359590260,7060,7060,7060,7050,1363
|
|
20240416,125000,349967980,7060,7060,7060,7060,1
|
|
20240416,124900,349960920,7060,7060,7060,7060,3
|
|
20240416,124800,349939740,7060,7060,7060,7060,0
|
|
20240416,124700,349939740,7060,7060,7060,7060,0
|
|
20240416,124600,349939740,7060,7060,7060,7060,94
|
|
20240416,124500,349276100,7050,7050,7050,7050,39
|
|
20240416,124400,349001150,7060,7060,7060,7060,4
|
|
20240416,124300,348972910,7050,7050,7050,7050,0
|
|
20240416,124200,348972910,7050,7060,7060,7050,16
|
|
20240416,124100,348860050,7060,7060,7060,7060,122
|
|
20240416,124000,347998730,7050,7050,7050,7050,0
|
|
20240416,123900,347998730,7050,7050,7050,7050,0
|
|
20240416,123800,347998730,7050,7050,7050,7050,0
|
|
20240416,123700,347998730,7050,7050,7050,7050,39
|
|
20240416,123600,347723780,7050,7040,7050,7040,5219
|
|
20240416,123500,310977480,7040,7040,7040,7040,0
|
|
20240416,123400,310977480,7040,7030,7040,7030,19
|
|
20240416,123300,310843860,7030,7030,7030,7030,10
|
|
20240416,123200,310773560,7040,7040,7040,7040,0
|
|
20240416,123100,310773560,7040,7040,7040,7040,58
|
|
20240416,123000,310365240,7040,7040,7040,7040,2
|
|
20240416,122900,310351160,7040,7040,7040,7040,6
|
|
20240416,122800,310308920,7040,7040,7040,7040,1
|
|
20240416,122700,310301880,7040,7040,7040,7040,1
|
|
20240416,122600,310294840,7040,7040,7040,7040,0
|
|
20240416,122500,310294840,7040,7040,7040,7040,51
|
|
20240416,122400,309935800,7050,7050,7050,7050,54
|
|
20240416,122300,309555100,7050,7050,7050,7050,136
|
|
20240416,122200,308596300,7020,7020,7020,7020,0
|
|
20240416,122100,308596300,7020,7020,7020,7020,0
|
|
20240416,122000,308596300,7020,7020,7020,7020,55
|
|
20240416,121900,308210200,7020,7020,7020,7020,120
|
|
20240416,121800,307367800,7010,7010,7010,7010,0
|
|
20240416,121700,307367800,7010,7020,7020,7010,959
|
|
20240416,121600,300635940,7020,7030,7030,7020,3301
|
|
20240416,121500,277460920,7050,7050,7050,7050,4
|
|
20240416,121400,277432720,7040,7040,7040,7040,41
|
|
20240416,121300,277144080,7050,7050,7050,7050,82
|
|
20240416,121200,276565980,7040,7040,7040,7040,169
|
|
20240416,121100,275376220,7030,7030,7030,7030,1
|
|
20240416,121000,275369190,7020,7020,7020,7020,0
|
|
20240416,120900,275369190,7020,7020,7020,7020,69
|
|
20240416,120800,274884810,7020,7020,7020,7020,2
|
|
20240416,120700,274870770,7020,7020,7020,7020,0
|
|
20240416,120600,274870770,7020,7020,7020,7020,1200
|
|
20240416,120500,266446770,7030,7030,7030,7030,37
|
|
20240416,120400,266186660,7010,7020,7020,7010,5
|
|
20240416,120300,266151590,7040,7040,7040,7040,0
|
|
20240416,120200,266151590,7040,7040,7040,7040,0
|
|
20240416,120100,266151590,7040,7040,7040,7040,0
|
|
20240416,120000,266151590,7040,7040,7040,7040,0
|
|
20240416,115900,266151590,7040,7040,7040,7040,0
|
|
20240416,115800,266151590,7040,7020,7040,7010,183
|
|
20240416,115700,264865330,7010,7010,7010,7010,521
|
|
20240416,115600,261213120,7010,7010,7010,7010,0
|
|
20240416,115500,261213120,7010,7010,7010,7010,1
|
|
20240416,115400,261206110,7040,7040,7040,7040,0
|
|
20240416,115300,261206110,7040,7040,7040,7040,0
|
|
20240416,115200,261206110,7040,7000,7040,7000,84
|
|
20240416,115100,260616990,7040,7040,7040,7040,5
|
|
20240416,115000,260581790,7000,7000,7000,7000,0
|
|
20240416,114900,260581790,7000,7000,7000,7000,0
|
|
20240416,114800,260581790,7000,7000,7000,7000,100
|
|
20240416,114700,259881790,7000,7000,7000,7000,0
|
|
20240416,114600,259881790,7000,7000,7000,7000,410
|
|
20240416,114500,257011790,7000,7000,7000,7000,40
|
|
20240416,114400,256731790,7000,7010,7010,7000,50
|
|
20240416,114300,256381720,7000,7000,7000,7000,0
|
|
20240416,114200,256381720,7000,7000,7000,7000,620
|
|
20240416,114100,252041720,7000,7000,7000,7000,0
|
|
20240416,114000,252041720,7000,7000,7000,7000,0
|
|
20240416,113900,252041720,7000,7000,7000,7000,210
|
|
20240416,113800,250571720,7000,7000,7000,7000,0
|
|
20240416,113700,250571720,7000,7000,7000,7000,0
|
|
20240416,113600,250571720,7000,7010,7010,7000,431
|
|
20240416,113500,247550770,7010,7010,7010,7010,21
|
|
20240416,113400,247403560,7010,7010,7010,7010,105
|
|
20240416,113300,246667510,6990,6990,6990,6990,0
|
|
20240416,113200,246667510,6990,6990,6990,6990,16
|
|
20240416,113100,246555670,7000,7000,7000,7000,104
|
|
20240416,113000,245827670,7000,7000,7000,7000,0
|
|
20240416,112900,245827670,7000,7000,7000,7000,0
|
|
20240416,112800,245827670,7000,7000,7000,7000,0
|
|
20240416,112700,245827670,7000,7000,7000,7000,0
|
|
20240416,112600,245827670,7000,7000,7000,7000,9
|
|
20240416,112500,245764670,6990,6990,6990,6990,0
|
|
20240416,112400,245764670,6990,6990,6990,6990,0
|
|
20240416,112300,245764670,6990,6990,6990,6990,0
|
|
20240416,112200,245764670,6990,6990,6990,6990,287
|
|
20240416,112100,243758540,6990,6990,6990,6990,2
|
|
20240416,112000,243744560,6990,7010,7010,6990,56
|
|
20240416,111900,243353000,7010,7010,7010,7010,10
|
|
20240416,111800,243282900,6990,6990,6990,6990,0
|
|
20240416,111700,243282900,6990,6990,6990,6990,273
|
|
20240416,111600,241374630,6990,6990,6990,6980,307
|
|
20240416,111500,239229290,6990,6990,6990,6990,100
|
|
20240416,111400,238530290,6990,7000,7000,6990,1710
|
|
20240416,111300,226563290,7010,7010,7010,7010,130
|
|
20240416,111200,225651990,7000,7000,7000,7000,890
|
|
20240416,111100,219421990,7000,7000,7000,7000,161
|
|
20240416,111000,218294990,7010,7010,7010,7010,1
|
|
20240416,110900,218287980,7010,7010,7040,7010,1099
|
|
20240416,110800,210582730,7020,7020,7020,7020,20
|
|
20240416,110700,210442330,7010,7010,7010,7010,117
|
|
20240416,110600,209622160,7040,7030,7040,7030,2
|
|
20240416,110500,209608090,7010,7010,7010,7010,140
|
|
20240416,110400,208626690,7010,7040,7040,7010,39
|
|
20240416,110300,208353270,7040,7030,7040,7030,2
|
|
20240416,110200,208339200,7010,7010,7010,7010,0
|
|
20240416,110100,208339200,7010,7020,7040,7010,38
|
|
20240416,110000,208072730,7040,7040,7040,7040,0
|
|
20240416,105900,208072730,7040,7020,7040,7020,183
|
|
20240416,105800,206788010,7040,7040,7040,7040,0
|
|
20240416,105700,206788010,7040,7040,7040,7040,0
|
|
20240416,105600,206788010,7040,7040,7040,7040,50
|
|
20240416,105500,206436010,7050,7050,7050,7050,1
|
|
20240416,105400,206428960,7050,7050,7050,7050,1
|
|
20240416,105300,206421910,7050,7020,7050,7000,3039
|
|
20240416,105200,185121580,7040,7030,7050,7030,377
|
|
20240416,105100,182469710,7040,7040,7040,7040,2506
|
|
20240416,105000,164827470,7050,7050,7050,7050,0
|
|
20240416,104900,164827470,7050,7050,7050,7050,43
|
|
20240416,104800,164524320,7040,7050,7050,7040,24
|
|
20240416,104700,164355240,7050,7050,7050,7040,533
|
|
20240416,104600,160601790,7050,7050,7050,7040,144
|
|
20240416,104500,159587090,7050,7050,7060,7040,2559
|
|
20240416,104400,141548220,7060,7070,7070,7060,397
|
|
20240416,104300,138745210,7070,7060,7070,7060,29
|
|
20240416,104200,138540210,7070,7070,7070,7050,2147
|
|
20240416,104100,123381370,7070,7070,7070,7070,211
|
|
20240416,104000,121889600,7070,7070,7070,7070,789
|
|
20240416,103900,116311370,7110,7070,7110,7060,102
|
|
20240416,103800,115587240,7070,7070,7070,7070,392
|
|
20240416,103700,112815800,7070,7070,7070,7070,359
|
|
20240416,103600,110277670,7080,7080,7080,7080,1
|
|
20240416,103500,110270590,7080,7080,7080,7080,227
|
|
20240416,103400,108663430,7080,7080,7080,7080,1
|
|
20240416,103300,108656350,7080,7090,7090,7080,46
|
|
20240416,103200,108330220,7090,7080,7090,7070,648
|
|
20240416,103100,103742480,7090,7090,7090,7090,415
|
|
20240416,103000,100800130,7110,7110,7110,7110,2
|
|
20240416,102900,100785910,7090,7090,7090,7090,80
|
|
20240416,102800,100218710,7090,7090,7090,7090,301
|
|
20240416,102700,98084620,7090,7110,7110,7090,397
|
|
20240416,102600,95267590,7110,7110,7110,7110,10
|
|
20240416,102500,95196490,7090,7090,7090,7090,26
|
|
20240416,102400,95012150,7090,7090,7090,7090,0
|
|
20240416,102300,95012150,7090,7100,7100,7090,422
|
|
20240416,102200,92019890,7100,7100,7100,7100,0
|
|
20240416,102100,92019890,7100,7120,7130,7100,80
|
|
20240416,102000,91449530,7130,7130,7130,7130,0
|
|
20240416,101900,91449530,7130,7120,7130,7120,343
|
|
20240416,101800,89006530,7130,7130,7130,7130,0
|
|
20240416,101700,89006530,7130,7100,7130,7100,119
|
|
20240416,101600,88161600,7130,7130,7130,7130,0
|
|
20240416,101500,88161600,7130,7100,7130,7100,163
|
|
20240416,101400,86999890,7100,7100,7100,7100,0
|
|
20240416,101300,86999890,7100,7100,7100,7100,0
|
|
20240416,101200,86999890,7100,7100,7100,7100,372
|
|
20240416,101100,84358690,7100,7100,7100,7100,139
|
|
20240416,101000,83371790,7100,7100,7100,7100,313
|
|
20240416,100900,81149490,7100,7100,7100,7100,0
|
|
20240416,100800,81149490,7100,7110,7110,7100,228
|
|
20240416,100700,79528420,7120,7120,7120,7110,145
|
|
20240416,100600,78496520,7120,7130,7130,7120,294
|
|
20240416,100500,76402240,7130,7130,7130,7130,463
|
|
20240416,100400,73101050,7140,7140,7140,7140,514
|
|
20240416,100300,69431090,7140,7140,7140,7140,96
|
|
20240416,100200,68745650,7160,7160,7160,7160,1
|
|
20240416,100100,68738490,7160,7150,7160,7150,278
|
|
20240416,100000,66748510,7150,7150,7150,7150,50
|
|
20240416,095900,66391010,7140,7140,7140,7140,127
|
|
20240416,095800,65484230,7140,7140,7140,7140,2
|
|
20240416,095700,65469950,7140,7140,7140,7140,1
|
|
20240416,095600,65462810,7130,7130,7130,7130,304
|
|
20240416,095500,63295290,7130,7130,7130,7130,570
|
|
20240416,095400,59231190,7130,7130,7130,7130,4
|
|
20240416,095300,59202670,7130,7130,7130,7130,135
|
|
20240416,095200,58240120,7120,7120,7120,7120,0
|
|
20240416,095100,58240120,7120,7110,7120,7110,110
|
|
20240416,095000,57457020,7110,7110,7110,7110,2
|
|
20240416,094900,57442800,7130,7120,7130,7120,200
|
|
20240416,094800,56018040,7120,7120,7120,7120,92
|
|
20240416,094700,55363000,7120,7120,7120,7120,0
|
|
20240416,094600,55363000,7120,7120,7120,7120,50
|
|
20240416,094500,55007000,7110,7110,7110,7110,35
|
|
20240416,094400,54758150,7120,7120,7120,7120,0
|
|
20240416,094300,54758150,7120,7120,7120,7120,1
|
|
20240416,094200,54751030,7120,7120,7120,7120,0
|
|
20240416,094100,54751030,7120,7110,7120,7110,292
|
|
20240416,094000,52672490,7120,7120,7120,7120,110
|
|
20240416,093900,51889290,7120,7120,7120,7120,0
|
|
20240416,093800,51889290,7120,7120,7120,7120,0
|
|
20240416,093700,51889290,7120,7120,7120,7120,1
|
|
20240416,093600,51882170,7120,7120,7120,7120,0
|
|
20240416,093500,51882170,7120,7120,7120,7120,0
|
|
20240416,093400,51882170,7120,7120,7120,7120,34
|
|
20240416,093300,51640090,7120,7120,7120,7120,10
|
|
20240416,093200,51568890,7100,7100,7100,7100,0
|
|
20240416,093100,51568890,7100,7100,7100,7100,76
|
|
20240416,093000,51029290,7110,7110,7110,7110,162
|
|
20240416,092900,49877470,7110,7110,7110,7110,200
|
|
20240416,092800,48455470,7110,7100,7110,7100,1305
|
|
20240416,092700,39184970,7090,7090,7090,7090,0
|
|
20240416,092600,39184970,7090,7090,7090,7090,11
|
|
20240416,092500,39106980,7090,7090,7090,7090,0
|
|
20240416,092400,39106980,7090,7110,7110,7090,2047
|
|
20240416,092300,24553830,7110,7120,7120,7110,939
|
|
20240416,092200,17876150,7120,7130,7130,7120,31
|
|
20240416,092100,17655130,7130,7130,7130,7130,5
|
|
20240416,092000,17619480,7110,7110,7110,7110,80
|
|
20240416,091900,17050680,7110,7120,7120,7110,105
|
|
20240416,091800,16303830,7120,7110,7120,7110,223
|
|
20240416,091700,14718100,7120,7120,7120,7120,10
|
|
20240416,091600,14646900,7110,7110,7110,7110,172
|
|
20240416,091500,13423980,7100,7100,7100,7100,50
|
|
20240416,091400,13068980,7100,7100,7100,7100,63
|
|
20240416,091300,12621680,7110,7110,7110,7100,204
|
|
20240416,091200,11171990,7100,7100,7100,7100,0
|
|
20240416,091100,11171990,7100,7100,7100,7100,255
|
|
20240416,091000,9361490,7120,7120,7120,7120,0
|
|
20240416,090900,9361490,7120,7120,7120,7120,30
|
|
20240416,090800,9147890,7120,7120,7120,7120,80
|
|
20240416,090700,8578290,7120,7110,7120,7110,59
|
|
20240416,090600,8158710,7130,7130,7130,7130,100
|
|
20240416,090500,7445710,7130,7130,7130,7130,0
|
|
20240416,090400,7445710,7130,7130,7130,7130,75
|
|
20240416,090300,6910960,7130,7140,7140,7130,29
|
|
20240416,090200,6703910,7070,7070,7070,7070,0
|
|
20240416,090100,6703910,7070,7080,7080,7070,80
|
|
20240416,090000,6138050,7070,7040,7190,7040,871
|