672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,200900,367333710,7030,7030,7030,7030,915
|
|
20240417,200800,367333710,7030,7030,7030,7030,0
|
|
20240417,200700,367333710,7030,7030,7030,7030,0
|
|
20240417,200600,367333710,7030,7030,7030,7030,0
|
|
20240417,200500,367333710,7030,7030,7030,7030,0
|
|
20240417,200400,367333710,7030,7030,7030,7030,0
|
|
20240417,200300,367333710,7030,7030,7030,7030,0
|
|
20240417,200200,367333710,7030,7030,7030,7030,0
|
|
20240417,200100,367333710,7030,7030,7030,7030,0
|
|
20240417,200000,367333710,7030,7030,7030,7030,0
|
|
20240417,195900,367333710,7030,7030,7030,7030,0
|
|
20240417,195800,367333710,7030,7030,7030,7030,0
|
|
20240417,195700,367333710,7030,7030,7030,7030,0
|
|
20240417,195600,367333710,7030,7030,7030,7030,0
|
|
20240417,195500,367333710,7030,7030,7030,7030,0
|
|
20240417,195400,367333710,7030,7030,7030,7030,0
|
|
20240417,195300,367333710,7030,7030,7030,7030,0
|
|
20240417,195200,367333710,7030,7030,7030,7030,0
|
|
20240417,195100,367333710,7030,7030,7030,7030,0
|
|
20240417,195000,367333710,7030,7030,7030,7030,0
|
|
20240417,194900,367333710,7030,7030,7030,7030,0
|
|
20240417,194800,367333710,7030,7030,7030,7030,0
|
|
20240417,194700,367333710,7030,7030,7030,7030,0
|
|
20240417,194600,367333710,7030,7030,7030,7030,0
|
|
20240417,194500,367333710,7030,7030,7030,7030,0
|
|
20240417,194400,367333710,7030,7030,7030,7030,0
|
|
20240417,194300,367333710,7030,7030,7030,7030,0
|
|
20240417,194200,367333710,7030,7030,7030,7030,0
|
|
20240417,194100,367333710,7030,7030,7030,7030,0
|
|
20240417,194000,367333710,7030,7030,7030,7030,0
|
|
20240417,193900,367333710,7030,7030,7030,7030,915
|
|
20240417,193800,367333710,7030,7030,7030,7030,0
|
|
20240417,193700,367333710,7030,7030,7030,7030,0
|
|
20240417,193600,367333710,7030,7030,7030,7030,0
|
|
20240417,193500,367333710,7030,7030,7030,7030,0
|
|
20240417,193400,367333710,7030,7030,7030,7030,0
|
|
20240417,193300,367333710,7030,7030,7030,7030,0
|
|
20240417,193200,367333710,7030,7030,7030,7030,0
|
|
20240417,193100,367333710,7030,7030,7030,7030,0
|
|
20240417,193000,367333710,7030,7030,7030,7030,0
|
|
20240417,192900,367333710,7030,7030,7030,7030,0
|
|
20240417,192800,367333710,7030,7030,7030,7030,0
|
|
20240417,192700,367333710,7030,7030,7030,7030,0
|
|
20240417,192600,367333710,7030,7030,7030,7030,0
|
|
20240417,192500,367333710,7030,7030,7030,7030,0
|
|
20240417,192400,367333710,7030,7030,7030,7030,0
|
|
20240417,192300,367333710,7030,7030,7030,7030,0
|
|
20240417,192200,367333710,7030,7030,7030,7030,0
|
|
20240417,192100,367333710,7030,7030,7030,7030,0
|
|
20240417,192000,367333710,7030,7030,7030,7030,0
|
|
20240417,191900,367333710,7030,7030,7030,7030,0
|
|
20240417,191800,367333710,7030,7030,7030,7030,0
|
|
20240417,191700,367333710,7030,7030,7030,7030,0
|
|
20240417,191600,367333710,7030,7030,7030,7030,0
|
|
20240417,191500,367333710,7030,7030,7030,7030,0
|
|
20240417,191400,367333710,7030,7030,7030,7030,0
|
|
20240417,191300,367333710,7030,7030,7030,7030,0
|
|
20240417,191200,367333710,7030,7030,7030,7030,0
|
|
20240417,191100,367333710,7030,7030,7030,7030,0
|
|
20240417,191000,367333710,7030,7030,7030,7030,0
|
|
20240417,190900,367333710,7030,7030,7030,7030,915
|
|
20240417,190800,367333710,7030,7030,7030,7030,0
|
|
20240417,190700,367333710,7030,7030,7030,7030,0
|
|
20240417,190600,367333710,7030,7030,7030,7030,0
|
|
20240417,190500,367333710,7030,7030,7030,7030,0
|
|
20240417,190400,367333710,7030,7030,7030,7030,0
|
|
20240417,190300,367333710,7030,7030,7030,7030,0
|
|
20240417,190200,367333710,7030,7030,7030,7030,0
|
|
20240417,190100,367333710,7030,7030,7030,7030,0
|
|
20240417,190000,367333710,7030,7030,7030,7030,0
|
|
20240417,185900,367333710,7030,7030,7030,7030,0
|
|
20240417,185800,367333710,7030,7030,7030,7030,0
|
|
20240417,185700,367333710,7030,7030,7030,7030,0
|
|
20240417,185600,367333710,7030,7030,7030,7030,0
|
|
20240417,185500,367333710,7030,7030,7030,7030,0
|
|
20240417,185400,367333710,7030,7030,7030,7030,0
|
|
20240417,185300,367333710,7030,7030,7030,7030,0
|
|
20240417,185200,367333710,7030,7030,7030,7030,0
|
|
20240417,185100,367333710,7030,7030,7030,7030,0
|
|
20240417,185000,367333710,7030,7030,7030,7030,0
|
|
20240417,184900,367333710,7030,7030,7030,7030,0
|
|
20240417,184800,367333710,7030,7030,7030,7030,0
|
|
20240417,184700,367333710,7030,7030,7030,7030,0
|
|
20240417,184600,367333710,7030,7030,7030,7030,0
|
|
20240417,184500,367333710,7030,7030,7030,7030,0
|
|
20240417,184400,367333710,7030,7030,7030,7030,0
|
|
20240417,184300,367333710,7030,7030,7030,7030,0
|
|
20240417,184200,367333710,7030,7030,7030,7030,0
|
|
20240417,184100,367333710,7030,7030,7030,7030,0
|
|
20240417,184000,367333710,7030,7030,7030,7030,0
|
|
20240417,183900,367333710,7030,7030,7030,7030,915
|
|
20240417,183800,367333710,7030,7030,7030,7030,0
|
|
20240417,183700,367333710,7030,7030,7030,7030,0
|
|
20240417,183600,367333710,7030,7030,7030,7030,0
|
|
20240417,183500,367333710,7030,7030,7030,7030,0
|
|
20240417,183400,367333710,7030,7030,7030,7030,0
|
|
20240417,183300,367333710,7030,7030,7030,7030,0
|
|
20240417,183200,367333710,7030,7030,7030,7030,0
|
|
20240417,183100,367333710,7030,7030,7030,7030,0
|
|
20240417,183000,367333710,7030,7030,7030,7030,0
|
|
20240417,182900,367333710,7030,7030,7030,7030,0
|
|
20240417,182800,367333710,7030,7030,7030,7030,0
|
|
20240417,182700,367333710,7030,7030,7030,7030,0
|
|
20240417,182600,367333710,7030,7030,7030,7030,0
|
|
20240417,182500,367333710,7030,7030,7030,7030,0
|
|
20240417,182400,367333710,7030,7030,7030,7030,0
|
|
20240417,182300,367333710,7030,7030,7030,7030,0
|
|
20240417,182200,367333710,7030,7030,7030,7030,0
|
|
20240417,182100,367333710,7030,7030,7030,7030,0
|
|
20240417,182000,367333710,7030,7030,7030,7030,0
|
|
20240417,181900,367333710,7030,7030,7030,7030,0
|
|
20240417,181800,367333710,7030,7030,7030,7030,0
|
|
20240417,181700,367333710,7030,7030,7030,7030,0
|
|
20240417,181600,367333710,7030,7030,7030,7030,0
|
|
20240417,181500,367333710,7030,7030,7030,7030,0
|
|
20240417,181400,367333710,7030,7030,7030,7030,0
|
|
20240417,181300,367333710,7030,7030,7030,7030,0
|
|
20240417,181200,367333710,7030,7030,7030,7030,0
|
|
20240417,181100,367333710,7030,7030,7030,7030,0
|
|
20240417,181000,367333710,7030,7030,7030,7030,0
|
|
20240417,180900,367333710,7030,7030,7030,7030,915
|
|
20240417,180800,367333710,7030,7030,7030,7030,0
|
|
20240417,180700,367333710,7030,7030,7030,7030,0
|
|
20240417,180600,367333710,7030,7030,7030,7030,0
|
|
20240417,180500,367333710,7030,7030,7030,7030,0
|
|
20240417,180400,367333710,7030,7030,7030,7030,0
|
|
20240417,180300,367333710,7030,7030,7030,7030,0
|
|
20240417,180200,367333710,7030,7030,7030,7030,0
|
|
20240417,180100,367333710,7030,7030,7030,7030,0
|
|
20240417,180000,367333710,7030,7030,7030,7030,0
|
|
20240417,175900,367333710,7030,7030,7030,7030,0
|
|
20240417,175800,367333710,7030,7030,7030,7030,0
|
|
20240417,175700,367333710,7030,7030,7030,7030,0
|
|
20240417,175600,367333710,7030,7030,7030,7030,0
|
|
20240417,175500,367333710,7030,7030,7030,7030,0
|
|
20240417,175400,367333710,7030,7030,7030,7030,0
|
|
20240417,175300,367333710,7030,7030,7030,7030,0
|
|
20240417,175200,367333710,7030,7030,7030,7030,0
|
|
20240417,175100,367333710,7030,7030,7030,7030,0
|
|
20240417,175000,367333710,7030,7030,7030,7030,0
|
|
20240417,174900,367333710,7030,7030,7030,7030,0
|
|
20240417,174800,367333710,7030,7030,7030,7030,0
|
|
20240417,174700,367333710,7030,7030,7030,7030,0
|
|
20240417,174600,367333710,7030,7030,7030,7030,0
|
|
20240417,174500,367333710,7030,7030,7030,7030,0
|
|
20240417,174400,367333710,7030,7030,7030,7030,0
|
|
20240417,174300,367333710,7030,7030,7030,7030,0
|
|
20240417,174200,367333710,7030,7030,7030,7030,0
|
|
20240417,174100,367333710,7030,7030,7030,7030,0
|
|
20240417,174000,367333710,7030,7030,7030,7030,0
|
|
20240417,173900,367333710,7030,7030,7030,7030,915
|
|
20240417,173800,367333710,7030,7030,7030,7030,0
|
|
20240417,173700,367333710,7030,7030,7030,7030,0
|
|
20240417,173600,367333710,7030,7030,7030,7030,0
|
|
20240417,173500,367333710,7030,7030,7030,7030,0
|
|
20240417,173400,367333710,7030,7030,7030,7030,0
|
|
20240417,173300,367333710,7030,7030,7030,7030,0
|
|
20240417,173200,367333710,7030,7030,7030,7030,0
|
|
20240417,173100,367333710,7030,7030,7030,7030,0
|
|
20240417,173000,367333710,7030,7030,7030,7030,0
|
|
20240417,172900,367333710,7030,7030,7030,7030,0
|
|
20240417,172800,367333710,7030,7030,7030,7030,0
|
|
20240417,172700,367333710,7030,7030,7030,7030,0
|
|
20240417,172600,367333710,7030,7030,7030,7030,0
|
|
20240417,172500,367333710,7030,7030,7030,7030,0
|
|
20240417,172400,367333710,7030,7030,7030,7030,0
|
|
20240417,172300,367333710,7030,7030,7030,7030,0
|
|
20240417,172200,367333710,7030,7030,7030,7030,0
|
|
20240417,172100,367333710,7030,7030,7030,7030,0
|
|
20240417,172000,367333710,7030,7030,7030,7030,0
|
|
20240417,171900,367333710,7030,7030,7030,7030,0
|
|
20240417,171800,367333710,7030,7030,7030,7030,0
|
|
20240417,171700,367333710,7030,7030,7030,7030,0
|
|
20240417,171600,367333710,7030,7030,7030,7030,0
|
|
20240417,171500,367333710,7030,7030,7030,7030,0
|
|
20240417,171400,367333710,7030,7030,7030,7030,0
|
|
20240417,171300,367333710,7030,7030,7030,7030,0
|
|
20240417,171200,367333710,7030,7030,7030,7030,0
|
|
20240417,171100,367333710,7030,7030,7030,7030,0
|
|
20240417,171000,367333710,7030,7030,7030,7030,0
|
|
20240417,170900,367333710,7030,7030,7030,7030,915
|
|
20240417,170800,367333710,7030,7030,7030,7030,0
|
|
20240417,170700,367333710,7030,7030,7030,7030,0
|
|
20240417,170600,367333710,7030,7030,7030,7030,0
|
|
20240417,170500,367333710,7030,7030,7030,7030,0
|
|
20240417,170400,367333710,7030,7030,7030,7030,0
|
|
20240417,170300,367333710,7030,7030,7030,7030,0
|
|
20240417,170200,367333710,7030,7030,7030,7030,0
|
|
20240417,170100,367333710,7030,7030,7030,7030,0
|
|
20240417,170000,367333710,7030,7030,7030,7030,0
|
|
20240417,165900,367333710,7030,7030,7030,7030,0
|
|
20240417,165800,367333710,7030,7030,7030,7030,0
|
|
20240417,165700,367333710,7030,7030,7030,7030,0
|
|
20240417,165600,367333710,7030,7030,7030,7030,0
|
|
20240417,165500,367333710,7030,7030,7030,7030,0
|
|
20240417,165400,367333710,7030,7030,7030,7030,0
|
|
20240417,165300,367333710,7030,7030,7030,7030,0
|
|
20240417,165200,367333710,7030,7030,7030,7030,0
|
|
20240417,165100,367333710,7030,7030,7030,7030,0
|
|
20240417,165000,367333710,7030,7030,7030,7030,0
|
|
20240417,164900,367333710,7030,7030,7030,7030,0
|
|
20240417,164800,367333710,7030,7030,7030,7030,0
|
|
20240417,164700,367333710,7030,7030,7030,7030,0
|
|
20240417,164600,367333710,7030,7030,7030,7030,0
|
|
20240417,164500,367333710,7030,7030,7030,7030,0
|
|
20240417,164400,367333710,7030,7030,7030,7030,0
|
|
20240417,164300,367333710,7030,7030,7030,7030,0
|
|
20240417,164200,367333710,7030,7030,7030,7030,0
|
|
20240417,164100,367333710,7030,7030,7030,7030,0
|
|
20240417,164000,367333710,7030,7030,7030,7030,0
|
|
20240417,163900,367333710,7030,7030,7030,7030,915
|
|
20240417,163800,367333710,7030,7030,7030,7030,0
|
|
20240417,163700,367333710,7030,7030,7030,7030,0
|
|
20240417,163600,367333710,7030,7030,7030,7030,0
|
|
20240417,163500,367333710,7030,7030,7030,7030,0
|
|
20240417,163400,367333710,7030,7030,7030,7030,0
|
|
20240417,163300,367333710,7030,7030,7030,7030,0
|
|
20240417,163200,367333710,7030,7030,7030,7030,0
|
|
20240417,163100,367333710,7030,7030,7030,7030,0
|
|
20240417,163000,367333710,7030,7030,7030,7030,0
|
|
20240417,162900,367333710,7030,7030,7030,7030,0
|
|
20240417,162800,367333710,7030,7030,7030,7030,0
|
|
20240417,162700,367333710,7030,7030,7030,7030,0
|
|
20240417,162600,367333710,7030,7030,7030,7030,0
|
|
20240417,162500,367333710,7030,7030,7030,7030,0
|
|
20240417,162400,367333710,7030,7030,7030,7030,0
|
|
20240417,162300,367333710,7030,7030,7030,7030,0
|
|
20240417,162200,367333710,7030,7030,7030,7030,0
|
|
20240417,162100,367333710,7030,7030,7030,7030,0
|
|
20240417,162000,367333710,7030,7030,7030,7030,0
|
|
20240417,161900,367333710,7030,7030,7030,7030,0
|
|
20240417,161800,367333710,7030,7030,7030,7030,0
|
|
20240417,161700,367333710,7030,7030,7030,7030,0
|
|
20240417,161600,367333710,7030,7030,7030,7030,0
|
|
20240417,161500,367333710,7030,7030,7030,7030,0
|
|
20240417,161400,367333710,7030,7030,7030,7030,0
|
|
20240417,161300,367333710,7030,7030,7030,7030,0
|
|
20240417,161200,367333710,7030,7030,7030,7030,0
|
|
20240417,161100,367333710,7030,7030,7030,7030,0
|
|
20240417,161000,367333710,7030,7030,7030,7030,0
|
|
20240417,160900,367333710,7030,7030,7030,7030,915
|
|
20240417,160800,367333710,7030,7030,7030,7030,0
|
|
20240417,160700,367333710,7030,7030,7030,7030,0
|
|
20240417,160600,367333710,7030,7030,7030,7030,0
|
|
20240417,160500,367333710,7030,7030,7030,7030,0
|
|
20240417,160400,367333710,7030,7030,7030,7030,0
|
|
20240417,160300,367333710,7030,7030,7030,7030,0
|
|
20240417,160200,367333710,7030,7030,7030,7030,0
|
|
20240417,160100,367333710,7030,7030,7030,7030,0
|
|
20240417,160000,367333710,7030,7030,7030,7030,0
|
|
20240417,155900,367333710,7030,7030,7030,7030,0
|
|
20240417,155800,367333710,7030,7030,7030,7030,0
|
|
20240417,155700,367333710,7030,7030,7030,7030,0
|
|
20240417,155600,367333710,7030,7030,7030,7030,0
|
|
20240417,155500,367333710,7030,7030,7030,7030,0
|
|
20240417,155400,367333710,7030,7030,7030,7030,0
|
|
20240417,155300,367333710,7030,7030,7030,7030,0
|
|
20240417,155200,367333710,7030,7030,7030,7030,0
|
|
20240417,155100,367333710,7030,7030,7030,7030,0
|
|
20240417,155000,367333710,7030,7030,7030,7030,0
|
|
20240417,154900,367333710,7030,7030,7030,7030,0
|
|
20240417,154800,367333710,7030,7030,7030,7030,0
|
|
20240417,154700,367333710,7030,7030,7030,7030,0
|
|
20240417,154600,367333710,7030,7030,7030,7030,0
|
|
20240417,154500,367333710,7030,7030,7030,7030,0
|
|
20240417,154400,367333710,7030,7030,7030,7030,0
|
|
20240417,154300,367333710,7030,7030,7030,7030,0
|
|
20240417,154200,367333710,7030,7030,7030,7030,0
|
|
20240417,154100,367333710,7030,7030,7030,7030,0
|
|
20240417,154000,367333710,7030,7030,7030,7030,0
|
|
20240417,153900,367333710,7030,7030,7030,7030,915
|
|
20240417,153800,367333710,7030,7030,7030,7030,0
|
|
20240417,153700,367333710,7030,7030,7030,7030,0
|
|
20240417,153600,367333710,7030,7030,7030,7030,0
|
|
20240417,153500,367333710,7030,7030,7030,7030,0
|
|
20240417,153400,367333710,7030,7030,7030,7030,0
|
|
20240417,153300,367333710,7030,7030,7030,7030,0
|
|
20240417,153200,367333710,7030,7030,7030,7030,0
|
|
20240417,153100,367333710,7030,7030,7030,7030,0
|
|
20240417,153000,367333710,7030,7030,7030,7030,915
|
|
20240417,152900,360901260,7020,7020,7020,7020,0
|
|
20240417,152800,360901260,7020,7020,7020,7020,0
|
|
20240417,152700,360901260,7020,7020,7020,7020,0
|
|
20240417,152600,360901260,7020,7020,7020,7020,0
|
|
20240417,152500,360901260,7020,7020,7020,7020,0
|
|
20240417,152400,360901260,7020,7020,7020,7020,0
|
|
20240417,152300,360901260,7020,7020,7020,7020,0
|
|
20240417,152200,360901260,7020,7020,7020,7020,0
|
|
20240417,152100,360901260,7020,7020,7020,7020,0
|
|
20240417,152000,360901260,7020,7020,7020,7020,0
|
|
20240417,151900,360901260,7020,7060,7060,7020,430
|
|
20240417,151800,357882420,7020,7020,7060,7020,210
|
|
20240417,151700,356407980,7060,7020,7060,7020,22
|
|
20240417,151600,356253060,7030,7030,7030,7030,12
|
|
20240417,151500,356168700,7070,7030,7070,7030,11
|
|
20240417,151400,356091330,7030,7030,7030,7020,3811
|
|
20240417,151300,329304280,7030,7030,7030,7030,0
|
|
20240417,151200,329304280,7030,7030,7030,7030,750
|
|
20240417,151100,324031780,7030,7030,7030,7030,31
|
|
20240417,151000,323813850,7030,7050,7050,7030,1559
|
|
20240417,150900,312837740,7080,7080,7080,7080,15
|
|
20240417,150800,312731540,7090,7090,7090,7090,0
|
|
20240417,150700,312731540,7090,7090,7090,7090,10
|
|
20240417,150600,312660640,7090,7090,7090,7090,0
|
|
20240417,150500,312660640,7090,7090,7090,7090,0
|
|
20240417,150400,312660640,7090,7090,7090,7090,0
|
|
20240417,150300,312660640,7090,7090,7090,7050,4
|
|
20240417,150200,312632360,7040,7090,7090,7040,1060
|
|
20240417,150100,305168290,7060,7060,7060,7060,0
|
|
20240417,150000,305168290,7060,7060,7060,7060,55
|
|
20240417,145900,304779990,7070,7070,7070,7070,0
|
|
20240417,145800,304779990,7070,7070,7070,7070,3
|
|
20240417,145700,304758780,7090,7090,7090,7090,0
|
|
20240417,145600,304758780,7090,7090,7090,7090,1
|
|
20240417,145500,304751690,7050,7070,7070,7050,613
|
|
20240417,145400,300427370,7080,7080,7080,7080,0
|
|
20240417,145300,300427370,7080,7080,7080,7080,0
|
|
20240417,145200,300427370,7080,7080,7080,7080,20
|
|
20240417,145100,300285770,7070,7070,7070,7070,1
|
|
20240417,145000,300278700,7070,7080,7080,7070,494
|
|
20240417,144900,296784550,7090,7090,7090,7090,0
|
|
20240417,144800,296784550,7090,7090,7090,7090,2
|
|
20240417,144700,296770370,7090,7090,7090,7090,10
|
|
20240417,144600,296699470,7080,7080,7080,7080,380
|
|
20240417,144500,294009070,7090,7090,7090,7090,3
|
|
20240417,144400,293987800,7090,7090,7090,7090,0
|
|
20240417,144300,293987800,7090,7090,7090,7080,236
|
|
20240417,144200,292315410,7090,7080,7090,7080,1000
|
|
20240417,144100,285235400,7080,7080,7080,7080,0
|
|
20240417,144000,285235400,7080,7080,7080,7080,0
|
|
20240417,143900,285235400,7080,7080,7080,7080,50
|
|
20240417,143800,284881400,7080,7070,7080,7070,154
|
|
20240417,143700,283791830,7070,7070,7070,7070,1
|
|
20240417,143600,283784760,7070,7070,7070,7070,0
|
|
20240417,143500,283784760,7070,7070,7070,7070,100
|
|
20240417,143400,283077760,7080,7080,7080,7080,0
|
|
20240417,143300,283077760,7080,7080,7080,7080,0
|
|
20240417,143200,283077760,7080,7080,7080,7080,30
|
|
20240417,143100,282865360,7070,7070,7070,7070,400
|
|
20240417,143000,280037360,7070,7070,7070,7070,0
|
|
20240417,142900,280037360,7070,7070,7070,7070,32
|
|
20240417,142800,279811120,7090,7090,7090,7090,0
|
|
20240417,142700,279811120,7090,7090,7090,7090,0
|
|
20240417,142600,279811120,7090,7090,7090,7090,1
|
|
20240417,142500,279804030,7070,7070,7070,7070,0
|
|
20240417,142400,279804030,7070,7080,7080,7070,200
|
|
20240417,142300,278389030,7080,7080,7080,7080,1790
|
|
20240417,142200,265715830,7090,7090,7090,7090,300
|
|
20240417,142100,263588830,7090,7090,7090,7090,0
|
|
20240417,142000,263588830,7090,7090,7090,7090,0
|
|
20240417,141900,263588830,7090,7090,7090,7090,0
|
|
20240417,141800,263588830,7090,7090,7090,7090,0
|
|
20240417,141700,263588830,7090,7090,7090,7090,0
|
|
20240417,141600,263588830,7090,7090,7090,7090,0
|
|
20240417,141500,263588830,7090,7090,7090,7090,10
|
|
20240417,141400,263517930,7090,7080,7090,7080,64
|
|
20240417,141300,263064490,7080,7080,7080,7080,0
|
|
20240417,141200,263064490,7080,7080,7080,7080,0
|
|
20240417,141100,263064490,7080,7080,7080,7080,0
|
|
20240417,141000,263064490,7080,7080,7080,7080,0
|
|
20240417,140900,263064490,7080,7080,7080,7080,0
|
|
20240417,140800,263064490,7080,7080,7080,7080,220
|
|
20240417,140700,261506890,7080,7090,7090,7080,119
|
|
20240417,140600,260664280,7090,7090,7090,7090,0
|
|
20240417,140500,260664280,7090,7090,7090,7090,2
|
|
20240417,140400,260650100,7090,7090,7090,7090,0
|
|
20240417,140300,260650100,7090,7090,7090,7090,0
|
|
20240417,140200,260650100,7090,7090,7090,7090,30
|
|
20240417,140100,260437400,7100,7100,7100,7100,0
|
|
20240417,140000,260437400,7100,7100,7100,7100,0
|
|
20240417,135900,260437400,7100,7100,7100,7100,109
|
|
20240417,135800,259663500,7100,7100,7100,7100,0
|
|
20240417,135700,259663500,7100,7100,7100,7100,5
|
|
20240417,135600,259628000,7090,7080,7090,7080,279
|
|
20240417,135500,257651500,7070,7080,7080,7040,505
|
|
20240417,135400,254085850,7080,7060,7080,7040,2012
|
|
20240417,135300,239913300,7060,7060,7060,7060,31
|
|
20240417,135200,239694440,7060,7090,7090,7060,1008
|
|
20240417,135100,232572440,7100,7100,7100,7100,0
|
|
20240417,135000,232572440,7100,7100,7100,7100,0
|
|
20240417,134900,232572440,7100,7100,7100,7100,0
|
|
20240417,134800,232572440,7100,7100,7100,7100,500
|
|
20240417,134700,229022440,7100,7100,7100,7100,22
|
|
20240417,134600,228866240,7100,7100,7100,7100,2
|
|
20240417,134500,228852040,7090,7090,7090,7090,50
|
|
20240417,134400,228497540,7080,7080,7080,7080,0
|
|
20240417,134300,228497540,7080,7080,7080,7080,311
|
|
20240417,134200,226295660,7080,7080,7080,7080,4
|
|
20240417,134100,226267340,7080,7070,7080,7070,21
|
|
20240417,134000,226118860,7060,7080,7080,7060,89
|
|
20240417,133900,225490500,7060,7060,7060,7060,0
|
|
20240417,133800,225490500,7060,7060,7060,7060,0
|
|
20240417,133700,225490500,7060,7060,7060,7060,0
|
|
20240417,133600,225490500,7060,7060,7060,7060,0
|
|
20240417,133500,225490500,7060,7060,7060,7060,0
|
|
20240417,133400,225490500,7060,7060,7060,7060,0
|
|
20240417,133300,225490500,7060,7060,7060,7060,1
|
|
20240417,133200,225483440,7070,7070,7070,7070,75
|
|
20240417,133100,224953190,7060,7060,7060,7060,3
|
|
20240417,133000,224932010,7070,7070,7070,7070,0
|
|
20240417,132900,224932010,7070,7070,7070,7070,0
|
|
20240417,132800,224932010,7070,7070,7070,7070,25
|
|
20240417,132700,224755260,7080,7080,7080,7080,0
|
|
20240417,132600,224755260,7080,7080,7080,7080,27
|
|
20240417,132500,224564100,7080,7080,7080,7080,0
|
|
20240417,132400,224564100,7080,7080,7080,7080,0
|
|
20240417,132300,224564100,7080,7070,7080,7070,44
|
|
20240417,132200,224253010,7070,7070,7070,7070,0
|
|
20240417,132100,224253010,7070,7070,7070,7070,10
|
|
20240417,132000,224182310,7060,7060,7060,7060,0
|
|
20240417,131900,224182310,7060,7060,7060,7060,0
|
|
20240417,131800,224182310,7060,7060,7060,7060,30
|
|
20240417,131700,223970510,7070,7070,7070,7070,0
|
|
20240417,131600,223970510,7070,7070,7070,7070,10
|
|
20240417,131500,223899810,7070,7070,7070,7070,1
|
|
20240417,131400,223892740,7070,7070,7070,7070,0
|
|
20240417,131300,223892740,7070,7070,7070,7070,18
|
|
20240417,131200,223765480,7070,7070,7070,7070,1
|
|
20240417,131100,223758410,7070,7070,7070,7070,209
|
|
20240417,131000,222280780,7070,7070,7070,7070,0
|
|
20240417,130900,222280780,7070,7070,7070,7070,0
|
|
20240417,130800,222280780,7070,7070,7070,7070,0
|
|
20240417,130700,222280780,7070,7070,7070,7070,0
|
|
20240417,130600,222280780,7070,7070,7070,7070,220
|
|
20240417,130500,220725380,7070,7060,7070,7060,681
|
|
20240417,130400,215917220,7060,7060,7060,7060,0
|
|
20240417,130300,215917220,7060,7060,7060,7060,0
|
|
20240417,130200,215917220,7060,7060,7060,7060,10
|
|
20240417,130100,215846620,7060,7060,7060,7060,0
|
|
20240417,130000,215846620,7060,7060,7060,7060,0
|
|
20240417,125900,215846620,7060,7060,7060,7060,0
|
|
20240417,125800,215846620,7060,7060,7060,7060,31
|
|
20240417,125700,215627760,7060,7060,7060,7060,0
|
|
20240417,125600,215627760,7060,7060,7060,7060,0
|
|
20240417,125500,215627760,7060,7060,7060,7060,0
|
|
20240417,125400,215627760,7060,7060,7060,7060,0
|
|
20240417,125300,215627760,7060,7060,7060,7060,43
|
|
20240417,125200,215324180,7080,7080,7080,7080,1
|
|
20240417,125100,215317100,7060,7060,7060,7060,1
|
|
20240417,125000,215310040,7060,7060,7060,7060,0
|
|
20240417,124900,215310040,7060,7060,7060,7060,5
|
|
20240417,124800,215274740,7060,7060,7060,7060,60
|
|
20240417,124700,214851140,7060,7060,7060,7060,0
|
|
20240417,124600,214851140,7060,7060,7060,7060,0
|
|
20240417,124500,214851140,7060,7070,7070,7060,3377
|
|
20240417,124400,190977260,7080,7080,7080,7080,1
|
|
20240417,124300,190970180,7070,7070,7070,7070,330
|
|
20240417,124200,188637080,7070,7070,7070,7070,0
|
|
20240417,124100,188637080,7070,7070,7070,7070,0
|
|
20240417,124000,188637080,7070,7070,7070,7070,20
|
|
20240417,123900,188495680,7070,7070,7070,7070,5
|
|
20240417,123800,188460330,7070,7070,7070,7070,0
|
|
20240417,123700,188460330,7070,7070,7070,7070,0
|
|
20240417,123600,188460330,7070,7070,7070,7070,300
|
|
20240417,123500,186339330,7070,7080,7080,7070,2
|
|
20240417,123400,186325180,7070,7070,7070,7070,11
|
|
20240417,123300,186247410,7080,7080,7080,7080,1
|
|
20240417,123200,186240330,7080,7080,7080,7080,0
|
|
20240417,123100,186240330,7080,7080,7080,7080,0
|
|
20240417,123000,186240330,7080,7080,7080,7080,86
|
|
20240417,122900,185631450,7080,7080,7080,7080,0
|
|
20240417,122800,185631450,7080,7080,7080,7080,0
|
|
20240417,122700,185631450,7080,7080,7080,7080,0
|
|
20240417,122600,185631450,7080,7080,7080,7080,10
|
|
20240417,122500,185560650,7060,7060,7060,7060,131
|
|
20240417,122400,184635790,7060,7060,7060,7060,0
|
|
20240417,122300,184635790,7060,7060,7060,7060,1
|
|
20240417,122200,184628730,7080,7080,7080,7080,0
|
|
20240417,122100,184628730,7080,7080,7080,7080,0
|
|
20240417,122000,184628730,7080,7080,7080,7080,46
|
|
20240417,121900,184303050,7080,7080,7080,7080,50
|
|
20240417,121800,183949050,7070,7060,7070,7060,69
|
|
20240417,121700,183461410,7060,7060,7060,7060,0
|
|
20240417,121600,183461410,7060,7060,7060,7060,30
|
|
20240417,121500,183249610,7050,7050,7050,7050,64
|
|
20240417,121400,182798410,7040,7040,7040,7040,0
|
|
20240417,121300,182798410,7040,7040,7040,7040,31
|
|
20240417,121200,182580170,7040,7040,7040,7040,0
|
|
20240417,121100,182580170,7040,7060,7060,7040,579
|
|
20240417,121000,178503400,7060,7060,7060,7060,6
|
|
20240417,120900,178461040,7080,7080,7080,7080,1
|
|
20240417,120800,178453960,7050,7050,7050,7050,42
|
|
20240417,120700,178157860,7050,7050,7050,7050,0
|
|
20240417,120600,178157860,7050,7050,7050,7050,50
|
|
20240417,120500,177805360,7040,7040,7040,7040,0
|
|
20240417,120400,177805360,7040,7040,7040,7040,554
|
|
20240417,120300,173905200,7050,7050,7050,7050,17
|
|
20240417,120200,173785350,7040,7040,7040,7040,0
|
|
20240417,120100,173785350,7040,7040,7040,7040,0
|
|
20240417,120000,173785350,7040,7040,7040,7040,0
|
|
20240417,115900,173785350,7040,7040,7040,7040,0
|
|
20240417,115800,173785350,7040,7040,7040,7040,220
|
|
20240417,115700,172236550,7040,7040,7040,7040,0
|
|
20240417,115600,172236550,7040,7040,7040,7040,0
|
|
20240417,115500,172236550,7040,7040,7040,7040,162
|
|
20240417,115400,171096070,7080,7080,7080,7080,1
|
|
20240417,115300,171088990,7040,7040,7040,7040,0
|
|
20240417,115200,171088990,7040,7040,7040,7040,0
|
|
20240417,115100,171088990,7040,7040,7040,7040,0
|
|
20240417,115000,171088990,7040,7040,7040,7040,0
|
|
20240417,114900,171088990,7040,7040,7040,7040,33
|
|
20240417,114800,170856670,7040,7060,7060,7040,333
|
|
20240417,114700,168509740,7070,7070,7070,7070,0
|
|
20240417,114600,168509740,7070,7070,7070,7070,2
|
|
20240417,114500,168495600,7060,7060,7060,7060,83
|
|
20240417,114400,167909620,7080,7080,7080,7080,0
|
|
20240417,114300,167909620,7080,7080,7080,7080,100
|
|
20240417,114200,167201620,7080,7080,7080,7080,0
|
|
20240417,114100,167201620,7080,7080,7080,7080,50
|
|
20240417,114000,166847620,7080,7080,7080,7080,0
|
|
20240417,113900,166847620,7080,7080,7080,7080,10
|
|
20240417,113800,166776820,7050,7050,7050,7050,0
|
|
20240417,113700,166776820,7050,7050,7050,7050,0
|
|
20240417,113600,166776820,7050,7050,7050,7050,0
|
|
20240417,113500,166776820,7050,7050,7050,7050,29
|
|
20240417,113400,166572370,7050,7050,7050,7050,53
|
|
20240417,113300,166198720,7050,7060,7060,7050,297
|
|
20240417,113200,164104470,7050,7050,7050,7050,0
|
|
20240417,113100,164104470,7050,7050,7050,7050,0
|
|
20240417,113000,164104470,7050,7050,7050,7050,0
|
|
20240417,112900,164104470,7050,7050,7050,7050,0
|
|
20240417,112800,164104470,7050,7050,7050,7050,0
|
|
20240417,112700,164104470,7050,7050,7050,7050,10
|
|
20240417,112600,164033970,7050,7050,7050,7050,0
|
|
20240417,112500,164033970,7050,7050,7050,7050,50
|
|
20240417,112400,163681470,7050,7050,7050,7050,50
|
|
20240417,112300,163328970,7050,7050,7050,7050,0
|
|
20240417,112200,163328970,7050,7050,7050,7050,0
|
|
20240417,112100,163328970,7050,7050,7050,7050,2
|
|
20240417,112000,163314870,7050,7050,7050,7050,0
|
|
20240417,111900,163314870,7050,7050,7050,7050,670
|
|
20240417,111800,158591370,7050,7060,7060,7050,100
|
|
20240417,111700,157885590,7060,7060,7060,7060,330
|
|
20240417,111600,155555790,7070,7080,7080,7070,230
|
|
20240417,111500,153929630,7070,7070,7070,7070,1
|
|
20240417,111400,153922560,7060,7060,7060,7060,0
|
|
20240417,111300,153922560,7060,7060,7060,7060,0
|
|
20240417,111200,153922560,7060,7060,7060,7060,0
|
|
20240417,111100,153922560,7060,7060,7060,7060,0
|
|
20240417,111000,153922560,7060,7060,7060,7060,10
|
|
20240417,110900,153851960,7060,7060,7060,7060,0
|
|
20240417,110800,153851960,7060,7070,7070,7060,303
|
|
20240417,110700,151712350,7070,7070,7070,7070,0
|
|
20240417,110600,151712350,7070,7070,7070,7070,0
|
|
20240417,110500,151712350,7070,7070,7070,7070,0
|
|
20240417,110400,151712350,7070,7070,7070,7070,170
|
|
20240417,110300,150510450,7070,7070,7070,7070,16
|
|
20240417,110200,150397330,7070,7080,7080,7070,19
|
|
20240417,110100,150262820,7070,7070,7070,7070,0
|
|
20240417,110000,150262820,7070,7070,7070,7070,1
|
|
20240417,105900,150255750,7060,7060,7060,7060,0
|
|
20240417,105800,150255750,7060,7060,7060,7060,0
|
|
20240417,105700,150255750,7060,7070,7070,7060,151
|
|
20240417,105600,149189580,7070,7070,7070,7070,0
|
|
20240417,105500,149189580,7070,7070,7070,7070,0
|
|
20240417,105400,149189580,7070,7070,7070,7070,177
|
|
20240417,105300,147938190,7080,7080,7080,7080,20
|
|
20240417,105200,147796590,7080,7080,7080,7080,50
|
|
20240417,105100,147442590,7070,7070,7070,7070,0
|
|
20240417,105000,147442590,7070,7070,7070,7070,1
|
|
20240417,104900,147435520,7060,7060,7060,7060,0
|
|
20240417,104800,147435520,7060,7060,7060,7060,0
|
|
20240417,104700,147435520,7060,7070,7070,7060,142
|
|
20240417,104600,146432900,7070,7070,7070,7070,660
|
|
20240417,104500,141766700,7070,7070,7070,7070,350
|
|
20240417,104400,139292200,7070,7070,7070,7070,0
|
|
20240417,104300,139292200,7070,7070,7070,7070,0
|
|
20240417,104200,139292200,7070,7070,7070,7070,0
|
|
20240417,104100,139292200,7070,7070,7070,7070,193
|
|
20240417,104000,137927690,7070,7070,7070,7070,10
|
|
20240417,103900,137856990,7070,7070,7070,7070,0
|
|
20240417,103800,137856990,7070,7070,7070,7070,0
|
|
20240417,103700,137856990,7070,7070,7070,7070,3
|
|
20240417,103600,137835780,7070,7070,7070,7070,100
|
|
20240417,103500,137128780,7070,7070,7070,7070,162
|
|
20240417,103400,135983440,7070,7080,7080,7070,171
|
|
20240417,103300,134774460,7070,7070,7070,7070,0
|
|
20240417,103200,134774460,7070,7070,7070,7070,0
|
|
20240417,103100,134774460,7070,7070,7070,7070,0
|
|
20240417,103000,134774460,7070,7090,7090,7070,114
|
|
20240417,102900,133967670,7100,7100,7100,7100,0
|
|
20240417,102800,133967670,7100,7100,7100,7100,0
|
|
20240417,102700,133967670,7100,7100,7100,7100,1
|
|
20240417,102600,133960570,7110,7110,7110,7110,2
|
|
20240417,102500,133946350,7070,7070,7070,7070,20
|
|
20240417,102400,133804950,7060,7090,7090,7050,2013
|
|
20240417,102300,119585350,7090,7090,7090,7090,3
|
|
20240417,102200,119564080,7090,7090,7090,7090,637
|
|
20240417,102100,115047750,7090,7100,7100,7090,207
|
|
20240417,102000,113580100,7090,7090,7090,7090,0
|
|
20240417,101900,113580100,7090,7090,7090,7090,108
|
|
20240417,101800,112814380,7090,7100,7100,7090,530
|
|
20240417,101700,109056640,7110,7120,7120,7100,1576
|
|
20240417,101600,97860680,7110,7110,7110,7110,0
|
|
20240417,101500,97860680,7110,7110,7110,7110,0
|
|
20240417,101400,97860680,7110,7110,7110,7110,0
|
|
20240417,101300,97860680,7110,7120,7120,7110,982
|
|
20240417,101200,90869530,7130,7130,7130,7130,7
|
|
20240417,101100,90819620,7140,7140,7140,7140,0
|
|
20240417,101000,90819620,7140,7120,7140,7120,250
|
|
20240417,100900,89038620,7120,7130,7130,7120,752
|
|
20240417,100800,83679860,7140,7140,7140,7140,9
|
|
20240417,100700,83615600,7140,7140,7140,7140,1
|
|
20240417,100600,83608460,7140,7140,7140,7140,415
|
|
20240417,100500,80645360,7150,7160,7160,7150,64
|
|
20240417,100400,80187260,7160,7160,7160,7150,313
|
|
20240417,100300,77947190,7160,7160,7160,7160,1
|
|
20240417,100200,77940030,7160,7160,7160,7160,1
|
|
20240417,100100,77932870,7160,7160,7160,7160,49
|
|
20240417,100000,77582030,7160,7160,7160,7160,11
|
|
20240417,095900,77503270,7170,7170,7170,7170,0
|
|
20240417,095800,77503270,7170,7170,7170,7170,64
|
|
20240417,095700,77044390,7170,7160,7170,7160,486
|
|
20240417,095600,73564610,7160,7160,7160,7160,15
|
|
20240417,095500,73457210,7160,7160,7160,7160,1
|
|
20240417,095400,73450050,7150,7150,7150,7150,410
|
|
20240417,095300,70518550,7150,7150,7150,7150,0
|
|
20240417,095200,70518550,7150,7160,7160,7150,700
|
|
20240417,095100,65508550,7150,7150,7150,7150,100
|
|
20240417,095000,64793550,7150,7150,7150,7150,70
|
|
20240417,094900,64293050,7150,7150,7150,7150,0
|
|
20240417,094800,64293050,7150,7150,7150,7150,27
|
|
20240417,094700,64100000,7150,7150,7150,7150,0
|
|
20240417,094600,64100000,7150,7150,7150,7150,0
|
|
20240417,094500,64100000,7150,7160,7160,7150,27
|
|
20240417,094400,63906850,7180,7180,7180,7180,0
|
|
20240417,094300,63906850,7180,7160,7180,7160,736
|
|
20240417,094200,58636770,7180,7180,7180,7180,50
|
|
20240417,094100,58277770,7170,7170,7180,7150,178
|
|
20240417,094000,57001420,7170,7170,7170,7170,1
|
|
20240417,093900,56994250,7170,7150,7170,7150,80
|
|
20240417,093800,56421390,7170,7170,7170,7170,7
|
|
20240417,093700,56371200,7140,7140,7140,7140,0
|
|
20240417,093600,56371200,7140,7140,7140,7140,0
|
|
20240417,093500,56371200,7140,7160,7160,7130,1255
|
|
20240417,093400,47416850,7170,7170,7170,7170,416
|
|
20240417,093300,44434130,7170,7170,7170,7170,208
|
|
20240417,093200,42942770,7170,7160,7170,7160,53
|
|
20240417,093100,42563270,7170,7170,7170,7170,3
|
|
20240417,093000,42541760,7170,7170,7170,7170,0
|
|
20240417,092900,42541760,7170,7170,7170,7170,423
|
|
20240417,092800,39508850,7170,7170,7170,7170,0
|
|
20240417,092700,39508850,7170,7170,7170,7170,6
|
|
20240417,092600,39465830,7170,7170,7170,7170,204
|
|
20240417,092500,38003150,7170,7170,7170,7170,30
|
|
20240417,092400,37788050,7170,7180,7180,7170,46
|
|
20240417,092300,37458130,7180,7180,7180,7180,14
|
|
20240417,092200,37357610,7180,7180,7180,7180,1083
|
|
20240417,092100,29581670,7180,7180,7180,7180,5
|
|
20240417,092000,29545770,7180,7180,7180,7180,532
|
|
20240417,091900,25726010,7180,7180,7180,7180,114
|
|
20240417,091800,24907490,7180,7180,7180,7180,0
|
|
20240417,091700,24907490,7180,7180,7180,7180,0
|
|
20240417,091600,24907490,7180,7180,7180,7180,280
|
|
20240417,091500,22897090,7180,7180,7180,7180,36
|
|
20240417,091400,22638610,7180,7180,7180,7180,30
|
|
20240417,091300,22423210,7180,7170,7180,7170,34
|
|
20240417,091200,22179260,7170,7160,7170,7160,35
|
|
20240417,091100,21928410,7140,7140,7140,7140,583
|
|
20240417,091000,17765790,7140,7140,7140,7140,700
|
|
20240417,090900,12767790,7140,7150,7150,7140,202
|
|
20240417,090800,11325460,7140,7140,7140,7140,19
|
|
20240417,090700,11189800,7140,7150,7150,7140,250
|
|
20240417,090600,9402410,7200,7150,7200,7150,123
|
|
20240417,090500,8516960,7200,7200,7200,7200,100
|
|
20240417,090400,7796960,7200,7200,7200,7200,47
|
|
20240417,090300,7458560,7200,7190,7200,7190,167
|
|
20240417,090200,6256570,7150,7140,7150,7140,127
|
|
20240417,090100,5349290,7140,7160,7200,7140,328
|
|
20240417,090000,2997600,7160,7120,7160,7120,421
|