692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,202900,498435970,7140,7140,7140,7140,941
|
|
20240424,202800,498435970,7140,7140,7140,7140,0
|
|
20240424,202700,498435970,7140,7140,7140,7140,0
|
|
20240424,202600,498435970,7140,7140,7140,7140,0
|
|
20240424,202500,498435970,7140,7140,7140,7140,0
|
|
20240424,202400,498435970,7140,7140,7140,7140,0
|
|
20240424,202300,498435970,7140,7140,7140,7140,0
|
|
20240424,202200,498435970,7140,7140,7140,7140,0
|
|
20240424,202100,498435970,7140,7140,7140,7140,0
|
|
20240424,202000,498435970,7140,7140,7140,7140,0
|
|
20240424,201900,498435970,7140,7140,7140,7140,0
|
|
20240424,201800,498435970,7140,7140,7140,7140,0
|
|
20240424,201700,498435970,7140,7140,7140,7140,0
|
|
20240424,201600,498435970,7140,7140,7140,7140,0
|
|
20240424,201500,498435970,7140,7140,7140,7140,0
|
|
20240424,201400,498435970,7140,7140,7140,7140,0
|
|
20240424,201300,498435970,7140,7140,7140,7140,0
|
|
20240424,201200,498435970,7140,7140,7140,7140,0
|
|
20240424,201100,498435970,7140,7140,7140,7140,0
|
|
20240424,201000,498435970,7140,7140,7140,7140,0
|
|
20240424,200900,498435970,7140,7140,7140,7140,0
|
|
20240424,200800,498435970,7140,7140,7140,7140,0
|
|
20240424,200700,498435970,7140,7140,7140,7140,0
|
|
20240424,200600,498435970,7140,7140,7140,7140,0
|
|
20240424,200500,498435970,7140,7140,7140,7140,0
|
|
20240424,200400,498435970,7140,7140,7140,7140,0
|
|
20240424,200300,498435970,7140,7140,7140,7140,0
|
|
20240424,200200,498435970,7140,7140,7140,7140,0
|
|
20240424,200100,498435970,7140,7140,7140,7140,0
|
|
20240424,200000,498435970,7140,7140,7140,7140,0
|
|
20240424,195900,498435970,7140,7140,7140,7140,941
|
|
20240424,195800,498435970,7140,7140,7140,7140,0
|
|
20240424,195700,498435970,7140,7140,7140,7140,0
|
|
20240424,195600,498435970,7140,7140,7140,7140,0
|
|
20240424,195500,498435970,7140,7140,7140,7140,0
|
|
20240424,195400,498435970,7140,7140,7140,7140,0
|
|
20240424,195300,498435970,7140,7140,7140,7140,0
|
|
20240424,195200,498435970,7140,7140,7140,7140,0
|
|
20240424,195100,498435970,7140,7140,7140,7140,0
|
|
20240424,195000,498435970,7140,7140,7140,7140,0
|
|
20240424,194900,498435970,7140,7140,7140,7140,0
|
|
20240424,194800,498435970,7140,7140,7140,7140,0
|
|
20240424,194700,498435970,7140,7140,7140,7140,0
|
|
20240424,194600,498435970,7140,7140,7140,7140,0
|
|
20240424,194500,498435970,7140,7140,7140,7140,0
|
|
20240424,194400,498435970,7140,7140,7140,7140,0
|
|
20240424,194300,498435970,7140,7140,7140,7140,0
|
|
20240424,194200,498435970,7140,7140,7140,7140,0
|
|
20240424,194100,498435970,7140,7140,7140,7140,0
|
|
20240424,194000,498435970,7140,7140,7140,7140,0
|
|
20240424,193900,498435970,7140,7140,7140,7140,0
|
|
20240424,193800,498435970,7140,7140,7140,7140,0
|
|
20240424,193700,498435970,7140,7140,7140,7140,0
|
|
20240424,193600,498435970,7140,7140,7140,7140,0
|
|
20240424,193500,498435970,7140,7140,7140,7140,0
|
|
20240424,193400,498435970,7140,7140,7140,7140,0
|
|
20240424,193300,498435970,7140,7140,7140,7140,0
|
|
20240424,193200,498435970,7140,7140,7140,7140,0
|
|
20240424,193100,498435970,7140,7140,7140,7140,0
|
|
20240424,193000,498435970,7140,7140,7140,7140,0
|
|
20240424,192900,498435970,7140,7140,7140,7140,941
|
|
20240424,192800,498435970,7140,7140,7140,7140,0
|
|
20240424,192700,498435970,7140,7140,7140,7140,0
|
|
20240424,192600,498435970,7140,7140,7140,7140,0
|
|
20240424,192500,498435970,7140,7140,7140,7140,0
|
|
20240424,192400,498435970,7140,7140,7140,7140,0
|
|
20240424,192300,498435970,7140,7140,7140,7140,0
|
|
20240424,192200,498435970,7140,7140,7140,7140,0
|
|
20240424,192100,498435970,7140,7140,7140,7140,0
|
|
20240424,192000,498435970,7140,7140,7140,7140,0
|
|
20240424,191900,498435970,7140,7140,7140,7140,0
|
|
20240424,191800,498435970,7140,7140,7140,7140,0
|
|
20240424,191700,498435970,7140,7140,7140,7140,0
|
|
20240424,191600,498435970,7140,7140,7140,7140,0
|
|
20240424,191500,498435970,7140,7140,7140,7140,0
|
|
20240424,191400,498435970,7140,7140,7140,7140,0
|
|
20240424,191300,498435970,7140,7140,7140,7140,0
|
|
20240424,191200,498435970,7140,7140,7140,7140,0
|
|
20240424,191100,498435970,7140,7140,7140,7140,0
|
|
20240424,191000,498435970,7140,7140,7140,7140,0
|
|
20240424,190900,498435970,7140,7140,7140,7140,0
|
|
20240424,190800,498435970,7140,7140,7140,7140,0
|
|
20240424,190700,498435970,7140,7140,7140,7140,0
|
|
20240424,190600,498435970,7140,7140,7140,7140,0
|
|
20240424,190500,498435970,7140,7140,7140,7140,0
|
|
20240424,190400,498435970,7140,7140,7140,7140,0
|
|
20240424,190300,498435970,7140,7140,7140,7140,0
|
|
20240424,190200,498435970,7140,7140,7140,7140,0
|
|
20240424,190100,498435970,7140,7140,7140,7140,0
|
|
20240424,190000,498435970,7140,7140,7140,7140,0
|
|
20240424,185900,498435970,7140,7140,7140,7140,941
|
|
20240424,185800,498435970,7140,7140,7140,7140,0
|
|
20240424,185700,498435970,7140,7140,7140,7140,0
|
|
20240424,185600,498435970,7140,7140,7140,7140,0
|
|
20240424,185500,498435970,7140,7140,7140,7140,0
|
|
20240424,185400,498435970,7140,7140,7140,7140,0
|
|
20240424,185300,498435970,7140,7140,7140,7140,0
|
|
20240424,185200,498435970,7140,7140,7140,7140,0
|
|
20240424,185100,498435970,7140,7140,7140,7140,0
|
|
20240424,185000,498435970,7140,7140,7140,7140,0
|
|
20240424,184900,498435970,7140,7140,7140,7140,0
|
|
20240424,184800,498435970,7140,7140,7140,7140,0
|
|
20240424,184700,498435970,7140,7140,7140,7140,0
|
|
20240424,184600,498435970,7140,7140,7140,7140,0
|
|
20240424,184500,498435970,7140,7140,7140,7140,0
|
|
20240424,184400,498435970,7140,7140,7140,7140,0
|
|
20240424,184300,498435970,7140,7140,7140,7140,0
|
|
20240424,184200,498435970,7140,7140,7140,7140,0
|
|
20240424,184100,498435970,7140,7140,7140,7140,0
|
|
20240424,184000,498435970,7140,7140,7140,7140,0
|
|
20240424,183900,498435970,7140,7140,7140,7140,0
|
|
20240424,183800,498435970,7140,7140,7140,7140,0
|
|
20240424,183700,498435970,7140,7140,7140,7140,0
|
|
20240424,183600,498435970,7140,7140,7140,7140,0
|
|
20240424,183500,498435970,7140,7140,7140,7140,0
|
|
20240424,183400,498435970,7140,7140,7140,7140,0
|
|
20240424,183300,498435970,7140,7140,7140,7140,0
|
|
20240424,183200,498435970,7140,7140,7140,7140,0
|
|
20240424,183100,498435970,7140,7140,7140,7140,0
|
|
20240424,183000,498435970,7140,7140,7140,7140,0
|
|
20240424,182900,498435970,7140,7140,7140,7140,941
|
|
20240424,182800,498435970,7140,7140,7140,7140,0
|
|
20240424,182700,498435970,7140,7140,7140,7140,0
|
|
20240424,182600,498435970,7140,7140,7140,7140,0
|
|
20240424,182500,498435970,7140,7140,7140,7140,0
|
|
20240424,182400,498435970,7140,7140,7140,7140,0
|
|
20240424,182300,498435970,7140,7140,7140,7140,0
|
|
20240424,182200,498435970,7140,7140,7140,7140,0
|
|
20240424,182100,498435970,7140,7140,7140,7140,0
|
|
20240424,182000,498435970,7140,7140,7140,7140,0
|
|
20240424,181900,498435970,7140,7140,7140,7140,0
|
|
20240424,181800,498435970,7140,7140,7140,7140,0
|
|
20240424,181700,498435970,7140,7140,7140,7140,0
|
|
20240424,181600,498435970,7140,7140,7140,7140,0
|
|
20240424,181500,498435970,7140,7140,7140,7140,0
|
|
20240424,181400,498435970,7140,7140,7140,7140,0
|
|
20240424,181300,498435970,7140,7140,7140,7140,0
|
|
20240424,181200,498435970,7140,7140,7140,7140,0
|
|
20240424,181100,498435970,7140,7140,7140,7140,0
|
|
20240424,181000,498435970,7140,7140,7140,7140,0
|
|
20240424,180900,498435970,7140,7140,7140,7140,0
|
|
20240424,180800,498435970,7140,7140,7140,7140,0
|
|
20240424,180700,498435970,7140,7140,7140,7140,0
|
|
20240424,180600,498435970,7140,7140,7140,7140,0
|
|
20240424,180500,498435970,7140,7140,7140,7140,0
|
|
20240424,180400,498435970,7140,7140,7140,7140,0
|
|
20240424,180300,498435970,7140,7140,7140,7140,0
|
|
20240424,180200,498435970,7140,7140,7140,7140,0
|
|
20240424,180100,498435970,7140,7140,7140,7140,0
|
|
20240424,180000,498435970,7140,7140,7140,7140,0
|
|
20240424,175900,498435970,7140,7140,7140,7140,941
|
|
20240424,175800,498435970,7140,7140,7140,7140,0
|
|
20240424,175700,498435970,7140,7140,7140,7140,0
|
|
20240424,175600,498435970,7140,7140,7140,7140,0
|
|
20240424,175500,498435970,7140,7140,7140,7140,0
|
|
20240424,175400,498435970,7140,7140,7140,7140,0
|
|
20240424,175300,498435970,7140,7140,7140,7140,0
|
|
20240424,175200,498435970,7140,7140,7140,7140,0
|
|
20240424,175100,498435970,7140,7140,7140,7140,0
|
|
20240424,175000,498435970,7140,7140,7140,7140,0
|
|
20240424,174900,498435970,7140,7140,7140,7140,0
|
|
20240424,174800,498435970,7140,7140,7140,7140,0
|
|
20240424,174700,498435970,7140,7140,7140,7140,0
|
|
20240424,174600,498435970,7140,7140,7140,7140,0
|
|
20240424,174500,498435970,7140,7140,7140,7140,0
|
|
20240424,174400,498435970,7140,7140,7140,7140,0
|
|
20240424,174300,498435970,7140,7140,7140,7140,0
|
|
20240424,174200,498435970,7140,7140,7140,7140,0
|
|
20240424,174100,498435970,7140,7140,7140,7140,0
|
|
20240424,174000,498435970,7140,7140,7140,7140,0
|
|
20240424,173900,498435970,7140,7140,7140,7140,0
|
|
20240424,173800,498435970,7140,7140,7140,7140,0
|
|
20240424,173700,498435970,7140,7140,7140,7140,0
|
|
20240424,173600,498435970,7140,7140,7140,7140,0
|
|
20240424,173500,498435970,7140,7140,7140,7140,0
|
|
20240424,173400,498435970,7140,7140,7140,7140,0
|
|
20240424,173300,498435970,7140,7140,7140,7140,0
|
|
20240424,173200,498435970,7140,7140,7140,7140,0
|
|
20240424,173100,498435970,7140,7140,7140,7140,0
|
|
20240424,173000,498435970,7140,7140,7140,7140,0
|
|
20240424,172900,498435970,7140,7140,7140,7140,941
|
|
20240424,172800,498435970,7140,7140,7140,7140,0
|
|
20240424,172700,498435970,7140,7140,7140,7140,0
|
|
20240424,172600,498435970,7140,7140,7140,7140,0
|
|
20240424,172500,498435970,7140,7140,7140,7140,0
|
|
20240424,172400,498435970,7140,7140,7140,7140,0
|
|
20240424,172300,498435970,7140,7140,7140,7140,0
|
|
20240424,172200,498435970,7140,7140,7140,7140,0
|
|
20240424,172100,498435970,7140,7140,7140,7140,0
|
|
20240424,172000,498435970,7140,7140,7140,7140,0
|
|
20240424,171900,498435970,7140,7140,7140,7140,0
|
|
20240424,171800,498435970,7140,7140,7140,7140,0
|
|
20240424,171700,498435970,7140,7140,7140,7140,0
|
|
20240424,171600,498435970,7140,7140,7140,7140,0
|
|
20240424,171500,498435970,7140,7140,7140,7140,0
|
|
20240424,171400,498435970,7140,7140,7140,7140,0
|
|
20240424,171300,498435970,7140,7140,7140,7140,0
|
|
20240424,171200,498435970,7140,7140,7140,7140,0
|
|
20240424,171100,498435970,7140,7140,7140,7140,0
|
|
20240424,171000,498435970,7140,7140,7140,7140,0
|
|
20240424,170900,498435970,7140,7140,7140,7140,0
|
|
20240424,170800,498435970,7140,7140,7140,7140,0
|
|
20240424,170700,498435970,7140,7140,7140,7140,0
|
|
20240424,170600,498435970,7140,7140,7140,7140,0
|
|
20240424,170500,498435970,7140,7140,7140,7140,0
|
|
20240424,170400,498435970,7140,7140,7140,7140,0
|
|
20240424,170300,498435970,7140,7140,7140,7140,0
|
|
20240424,170200,498435970,7140,7140,7140,7140,0
|
|
20240424,170100,498435970,7140,7140,7140,7140,0
|
|
20240424,170000,498435970,7140,7140,7140,7140,0
|
|
20240424,165900,498435970,7140,7140,7140,7140,941
|
|
20240424,165800,498435970,7140,7140,7140,7140,0
|
|
20240424,165700,498435970,7140,7140,7140,7140,0
|
|
20240424,165600,498435970,7140,7140,7140,7140,0
|
|
20240424,165500,498435970,7140,7140,7140,7140,0
|
|
20240424,165400,498435970,7140,7140,7140,7140,0
|
|
20240424,165300,498435970,7140,7140,7140,7140,0
|
|
20240424,165200,498435970,7140,7140,7140,7140,0
|
|
20240424,165100,498435970,7140,7140,7140,7140,0
|
|
20240424,165000,498435970,7140,7140,7140,7140,0
|
|
20240424,164900,498435970,7140,7140,7140,7140,0
|
|
20240424,164800,498435970,7140,7140,7140,7140,0
|
|
20240424,164700,498435970,7140,7140,7140,7140,0
|
|
20240424,164600,498435970,7140,7140,7140,7140,0
|
|
20240424,164500,498435970,7140,7140,7140,7140,0
|
|
20240424,164400,498435970,7140,7140,7140,7140,0
|
|
20240424,164300,498435970,7140,7140,7140,7140,0
|
|
20240424,164200,498435970,7140,7140,7140,7140,0
|
|
20240424,164100,498435970,7140,7140,7140,7140,0
|
|
20240424,164000,498435970,7140,7140,7140,7140,0
|
|
20240424,163900,498435970,7140,7140,7140,7140,0
|
|
20240424,163800,498435970,7140,7140,7140,7140,0
|
|
20240424,163700,498435970,7140,7140,7140,7140,0
|
|
20240424,163600,498435970,7140,7140,7140,7140,0
|
|
20240424,163500,498435970,7140,7140,7140,7140,0
|
|
20240424,163400,498435970,7140,7140,7140,7140,0
|
|
20240424,163300,498435970,7140,7140,7140,7140,0
|
|
20240424,163200,498435970,7140,7140,7140,7140,0
|
|
20240424,163100,498435970,7140,7140,7140,7140,0
|
|
20240424,163000,498435970,7140,7140,7140,7140,0
|
|
20240424,162900,498435970,7140,7140,7140,7140,941
|
|
20240424,162800,498435970,7140,7140,7140,7140,0
|
|
20240424,162700,498435970,7140,7140,7140,7140,0
|
|
20240424,162600,498435970,7140,7140,7140,7140,0
|
|
20240424,162500,498435970,7140,7140,7140,7140,0
|
|
20240424,162400,498435970,7140,7140,7140,7140,0
|
|
20240424,162300,498435970,7140,7140,7140,7140,0
|
|
20240424,162200,498435970,7140,7140,7140,7140,0
|
|
20240424,162100,498435970,7140,7140,7140,7140,0
|
|
20240424,162000,498435970,7140,7140,7140,7140,0
|
|
20240424,161900,498435970,7140,7140,7140,7140,0
|
|
20240424,161800,498435970,7140,7140,7140,7140,0
|
|
20240424,161700,498435970,7140,7140,7140,7140,0
|
|
20240424,161600,498435970,7140,7140,7140,7140,0
|
|
20240424,161500,498435970,7140,7140,7140,7140,0
|
|
20240424,161400,498435970,7140,7140,7140,7140,0
|
|
20240424,161300,498435970,7140,7140,7140,7140,0
|
|
20240424,161200,498435970,7140,7140,7140,7140,0
|
|
20240424,161100,498435970,7140,7140,7140,7140,0
|
|
20240424,161000,498435970,7140,7140,7140,7140,0
|
|
20240424,160900,498435970,7140,7140,7140,7140,0
|
|
20240424,160800,498435970,7140,7140,7140,7140,0
|
|
20240424,160700,498435970,7140,7140,7140,7140,0
|
|
20240424,160600,498435970,7140,7140,7140,7140,0
|
|
20240424,160500,498435970,7140,7140,7140,7140,0
|
|
20240424,160400,498435970,7140,7140,7140,7140,0
|
|
20240424,160300,498435970,7140,7140,7140,7140,0
|
|
20240424,160200,498435970,7140,7140,7140,7140,0
|
|
20240424,160100,498435970,7140,7140,7140,7140,0
|
|
20240424,160000,498435970,7140,7140,7140,7140,0
|
|
20240424,155900,498435970,7140,7140,7140,7140,941
|
|
20240424,155800,498435970,7140,7140,7140,7140,0
|
|
20240424,155700,498435970,7140,7140,7140,7140,0
|
|
20240424,155600,498435970,7140,7140,7140,7140,0
|
|
20240424,155500,498435970,7140,7140,7140,7140,0
|
|
20240424,155400,498435970,7140,7140,7140,7140,0
|
|
20240424,155300,498435970,7140,7140,7140,7140,0
|
|
20240424,155200,498435970,7140,7140,7140,7140,0
|
|
20240424,155100,498435970,7140,7140,7140,7140,0
|
|
20240424,155000,498435970,7140,7140,7140,7140,0
|
|
20240424,154900,498435970,7140,7140,7140,7140,0
|
|
20240424,154800,498435970,7140,7140,7140,7140,0
|
|
20240424,154700,498435970,7140,7140,7140,7140,0
|
|
20240424,154600,498435970,7140,7140,7140,7140,0
|
|
20240424,154500,498435970,7140,7140,7140,7140,0
|
|
20240424,154400,498435970,7140,7140,7140,7140,0
|
|
20240424,154300,498435970,7140,7140,7140,7140,0
|
|
20240424,154200,498435970,7140,7140,7140,7140,0
|
|
20240424,154100,498435970,7140,7140,7140,7140,0
|
|
20240424,154000,498435970,7140,7140,7140,7140,0
|
|
20240424,153900,498435970,7140,7140,7140,7140,0
|
|
20240424,153800,498435970,7140,7140,7140,7140,0
|
|
20240424,153700,498435970,7140,7140,7140,7140,0
|
|
20240424,153600,498435970,7140,7140,7140,7140,0
|
|
20240424,153500,498435970,7140,7140,7140,7140,0
|
|
20240424,153400,498435970,7140,7140,7140,7140,0
|
|
20240424,153300,498435970,7140,7140,7140,7140,0
|
|
20240424,153200,498435970,7140,7140,7140,7140,0
|
|
20240424,153100,498435970,7140,7140,7140,7140,0
|
|
20240424,153000,498435970,7140,7140,7140,7140,941
|
|
20240424,152900,491717230,7150,7150,7150,7150,0
|
|
20240424,152800,491717230,7150,7150,7150,7150,0
|
|
20240424,152700,491717230,7150,7150,7150,7150,0
|
|
20240424,152600,491717230,7150,7150,7150,7150,0
|
|
20240424,152500,491717230,7150,7150,7150,7150,0
|
|
20240424,152400,491717230,7150,7150,7150,7150,0
|
|
20240424,152300,491717230,7150,7150,7150,7150,0
|
|
20240424,152200,491717230,7150,7150,7150,7150,0
|
|
20240424,152100,491717230,7150,7150,7150,7150,0
|
|
20240424,152000,491717230,7150,7150,7150,7150,0
|
|
20240424,151900,491717230,7150,7150,7150,7140,216
|
|
20240424,151800,490174830,7150,7140,7150,7140,11
|
|
20240424,151700,490096280,7140,7140,7140,7140,2
|
|
20240424,151600,490082000,7140,7150,7150,7140,95
|
|
20240424,151500,489403450,7160,7150,7160,7150,44
|
|
20240424,151400,489088810,7160,7160,7160,7160,0
|
|
20240424,151300,489088810,7160,7160,7160,7160,0
|
|
20240424,151200,489088810,7160,7150,7160,7150,130
|
|
20240424,151100,488159300,7150,7150,7150,7150,70
|
|
20240424,151000,487658800,7150,7150,7150,7150,0
|
|
20240424,150900,487658800,7150,7150,7150,7150,230
|
|
20240424,150800,486014300,7150,7170,7170,7150,16
|
|
20240424,150700,485899780,7160,7160,7160,7160,2104
|
|
20240424,150600,470835140,7160,7150,7160,7150,326
|
|
20240424,150500,468503980,7150,7150,7150,7150,0
|
|
20240424,150400,468503980,7150,7150,7150,7150,3
|
|
20240424,150300,468482530,7150,7140,7150,7140,190
|
|
20240424,150200,467124850,7160,7160,7160,7160,66
|
|
20240424,150100,466652290,7150,7150,7150,7150,461
|
|
20240424,150000,463356140,7150,7150,7160,7150,120
|
|
20240424,145900,462497990,7150,7160,7160,7150,296
|
|
20240424,145800,460381580,7150,7150,7150,7150,14
|
|
20240424,145700,460281480,7160,7140,7160,7140,3723
|
|
20240424,145600,433666230,7150,7150,7150,7150,0
|
|
20240424,145500,433666230,7150,7150,7150,7150,0
|
|
20240424,145400,433666230,7150,7150,7150,7150,0
|
|
20240424,145300,433666230,7150,7150,7150,7150,0
|
|
20240424,145200,433666230,7150,7150,7150,7150,0
|
|
20240424,145100,433666230,7150,7150,7150,7150,0
|
|
20240424,145000,433666230,7150,7150,7150,7150,0
|
|
20240424,144900,433666230,7150,7150,7150,7150,0
|
|
20240424,144800,433666230,7150,7150,7150,7150,0
|
|
20240424,144700,433666230,7150,7150,7150,7150,0
|
|
20240424,144600,433666230,7150,7150,7150,7150,0
|
|
20240424,144500,433666230,7150,7150,7150,7150,0
|
|
20240424,144400,433666230,7150,7150,7150,7150,0
|
|
20240424,144300,433666230,7150,7150,7150,7150,0
|
|
20240424,144200,433666230,7150,7150,7150,7150,0
|
|
20240424,144100,433666230,7150,7150,7150,7150,0
|
|
20240424,144000,433666230,7150,7150,7150,7150,0
|
|
20240424,143900,433666230,7150,7140,7150,7130,964
|
|
20240424,143800,426783320,7140,7130,7140,7130,1656
|
|
20240424,143700,414962040,7130,7130,7130,7130,5
|
|
20240424,143600,414926390,7130,7130,7130,7130,5
|
|
20240424,143500,414890740,7130,7130,7130,7130,5
|
|
20240424,143400,414855090,7130,7130,7130,7130,0
|
|
20240424,143300,414855090,7130,7130,7130,7130,40
|
|
20240424,143200,414569890,7140,7140,7140,7140,1
|
|
20240424,143100,414562750,7140,7140,7140,7140,0
|
|
20240424,143000,414562750,7140,7140,7140,7140,0
|
|
20240424,142900,414562750,7140,7140,7140,7140,0
|
|
20240424,142800,414562750,7140,7140,7140,7140,0
|
|
20240424,142700,414562750,7140,7140,7140,7140,0
|
|
20240424,142600,414562750,7140,7140,7140,7140,9
|
|
20240424,142500,414498490,7140,7140,7140,7140,0
|
|
20240424,142400,414498490,7140,7130,7140,7130,631
|
|
20240424,142300,409993190,7140,7140,7140,7140,0
|
|
20240424,142200,409993190,7140,7140,7140,7140,10
|
|
20240424,142100,409921790,7120,7120,7120,7120,0
|
|
20240424,142000,409921790,7120,7120,7120,7120,0
|
|
20240424,141900,409921790,7120,7120,7120,7120,0
|
|
20240424,141800,409921790,7120,7120,7120,7120,5
|
|
20240424,141700,409886190,7120,7120,7120,7120,0
|
|
20240424,141600,409886190,7120,7130,7130,7120,262
|
|
20240424,141500,408018210,7140,7140,7140,7140,0
|
|
20240424,141400,408018210,7140,7140,7140,7140,0
|
|
20240424,141300,408018210,7140,7140,7140,7140,27
|
|
20240424,141200,407825430,7140,7120,7140,7120,120
|
|
20240424,141100,406970930,7120,7120,7120,7120,80
|
|
20240424,141000,406401330,7140,7140,7140,7140,80
|
|
20240424,140900,405830130,7140,7140,7140,7140,200
|
|
20240424,140800,404402130,7140,7140,7140,7140,0
|
|
20240424,140700,404402130,7140,7140,7140,7140,0
|
|
20240424,140600,404402130,7140,7140,7140,7140,6
|
|
20240424,140500,404359290,7140,7140,7140,7140,0
|
|
20240424,140400,404359290,7140,7140,7140,7140,0
|
|
20240424,140300,404359290,7140,7120,7140,7120,15
|
|
20240424,140200,404252390,7140,7120,7140,7120,25
|
|
20240424,140100,404074290,7140,7140,7140,7140,110
|
|
20240424,140000,403288890,7140,7140,7140,7140,0
|
|
20240424,135900,403288890,7140,7140,7140,7140,0
|
|
20240424,135800,403288890,7140,7140,7140,7140,0
|
|
20240424,135700,403288890,7140,7140,7140,7140,10
|
|
20240424,135600,403217490,7120,7120,7120,7120,0
|
|
20240424,135500,403217490,7120,7120,7120,7120,30
|
|
20240424,135400,403003890,7120,7120,7120,7120,20
|
|
20240424,135300,402861490,7130,7130,7130,7130,0
|
|
20240424,135200,402861490,7130,7130,7130,7130,50
|
|
20240424,135100,402504990,7130,7130,7130,7130,501
|
|
20240424,135000,398932860,7130,7130,7130,7130,0
|
|
20240424,134900,398932860,7130,7130,7130,7130,0
|
|
20240424,134800,398932860,7130,7130,7130,7130,0
|
|
20240424,134700,398932860,7130,7130,7130,7130,0
|
|
20240424,134600,398932860,7130,7130,7130,7130,0
|
|
20240424,134500,398932860,7130,7140,7140,7130,40
|
|
20240424,134400,398647630,7130,7130,7130,7130,0
|
|
20240424,134300,398647630,7130,7130,7130,7130,2
|
|
20240424,134200,398633370,7140,7140,7140,7140,0
|
|
20240424,134100,398633370,7140,7140,7140,7140,1
|
|
20240424,134000,398626230,7140,7140,7140,7140,0
|
|
20240424,133900,398626230,7140,7140,7140,7140,0
|
|
20240424,133800,398626230,7140,7140,7140,7140,203
|
|
20240424,133700,397176810,7140,7130,7140,7130,262
|
|
20240424,133600,395306750,7130,7130,7130,7130,13
|
|
20240424,133500,395214060,7130,7130,7130,7130,10
|
|
20240424,133400,395142760,7110,7120,7120,7110,2000
|
|
20240424,133300,380914360,7120,7120,7120,7120,10
|
|
20240424,133200,380843160,7130,7130,7130,7130,0
|
|
20240424,133100,380843160,7130,7130,7130,7130,0
|
|
20240424,133000,380843160,7130,7130,7130,7130,560
|
|
20240424,132900,376850360,7130,7130,7130,7130,0
|
|
20240424,132800,376850360,7130,7130,7130,7130,0
|
|
20240424,132700,376850360,7130,7140,7140,7130,65
|
|
20240424,132600,376386900,7140,7140,7140,7140,5
|
|
20240424,132500,376351200,7140,7140,7140,7140,0
|
|
20240424,132400,376351200,7140,7140,7140,7140,0
|
|
20240424,132300,376351200,7140,7140,7140,7140,37
|
|
20240424,132200,376087020,7140,7140,7140,7140,1
|
|
20240424,132100,376079880,7140,7140,7140,7140,1
|
|
20240424,132000,376072740,7140,7140,7140,7140,1
|
|
20240424,131900,376065600,7130,7130,7130,7130,3
|
|
20240424,131800,376044210,7140,7130,7140,7130,57
|
|
20240424,131700,375637730,7130,7130,7130,7130,0
|
|
20240424,131600,375637730,7130,7130,7130,7130,0
|
|
20240424,131500,375637730,7130,7130,7130,7130,0
|
|
20240424,131400,375637730,7130,7130,7130,7130,93
|
|
20240424,131300,374974640,7140,7140,7140,7140,0
|
|
20240424,131200,374974640,7140,7140,7140,7140,0
|
|
20240424,131100,374974640,7140,7140,7140,7140,0
|
|
20240424,131000,374974640,7140,7140,7140,7140,1
|
|
20240424,130900,374967500,7140,7140,7140,7140,0
|
|
20240424,130800,374967500,7140,7140,7140,7140,1
|
|
20240424,130700,374960360,7130,7130,7130,7130,9
|
|
20240424,130600,374896190,7130,7130,7130,7130,152
|
|
20240424,130500,373812430,7130,7130,7130,7130,0
|
|
20240424,130400,373812430,7130,7130,7130,7130,0
|
|
20240424,130300,373812430,7130,7130,7130,7130,0
|
|
20240424,130200,373812430,7130,7130,7130,7130,21
|
|
20240424,130100,373662700,7130,7130,7130,7130,2
|
|
20240424,130000,373648440,7150,7150,7150,7150,0
|
|
20240424,125900,373648440,7150,7150,7150,7150,0
|
|
20240424,125800,373648440,7150,7150,7150,7150,2
|
|
20240424,125700,373634140,7150,7150,7150,7150,0
|
|
20240424,125600,373634140,7150,7150,7150,7150,0
|
|
20240424,125500,373634140,7150,7150,7150,7150,0
|
|
20240424,125400,373634140,7150,7150,7150,7150,11
|
|
20240424,125300,373555490,7140,7140,7140,7140,1072
|
|
20240424,125200,365901410,7130,7130,7130,7130,0
|
|
20240424,125100,365901410,7130,7130,7130,7130,6
|
|
20240424,125000,365858630,7130,7140,7140,7130,11
|
|
20240424,124900,365780100,7130,7130,7130,7130,202
|
|
20240424,124800,364339840,7140,7130,7140,7130,20
|
|
20240424,124700,364197210,7140,7140,7140,7140,136
|
|
20240424,124600,363226170,7140,7140,7140,7140,2
|
|
20240424,124500,363211890,7140,7140,7140,7140,379
|
|
20240424,124400,360505830,7140,7140,7140,7140,90
|
|
20240424,124300,359863230,7150,7150,7150,7150,0
|
|
20240424,124200,359863230,7150,7150,7150,7150,0
|
|
20240424,124100,359863230,7150,7150,7150,7150,0
|
|
20240424,124000,359863230,7150,7150,7150,7150,0
|
|
20240424,123900,359863230,7150,7150,7150,7150,0
|
|
20240424,123800,359863230,7150,7150,7150,7150,0
|
|
20240424,123700,359863230,7150,7140,7150,7140,51
|
|
20240424,123600,359499080,7130,7130,7130,7130,0
|
|
20240424,123500,359499080,7130,7130,7130,7130,0
|
|
20240424,123400,359499080,7130,7130,7130,7130,9
|
|
20240424,123300,359434910,7130,7130,7130,7130,0
|
|
20240424,123200,359434910,7130,7130,7130,7130,0
|
|
20240424,123100,359434910,7130,7130,7130,7130,0
|
|
20240424,123000,359434910,7130,7130,7130,7130,0
|
|
20240424,122900,359434910,7130,7130,7130,7130,0
|
|
20240424,122800,359434910,7130,7140,7140,7130,2687
|
|
20240424,122700,340272160,7160,7160,7160,7160,11
|
|
20240424,122600,340193400,7140,7140,7140,7140,177
|
|
20240424,122500,338929620,7160,7160,7160,7160,303
|
|
20240424,122400,336760140,7160,7150,7160,7150,7430
|
|
20240424,122300,283594030,7130,7130,7140,7130,4086
|
|
20240424,122200,254450030,7120,7120,7120,7120,1151
|
|
20240424,122100,246254910,7120,7120,7120,7120,1500
|
|
20240424,122000,235574910,7120,7120,7120,7120,883
|
|
20240424,121900,229287950,7120,7120,7120,7120,200
|
|
20240424,121800,227863950,7120,7130,7130,7120,77
|
|
20240424,121700,227315140,7130,7120,7130,7120,779
|
|
20240424,121600,221768570,7120,7120,7120,7120,5
|
|
20240424,121500,221732970,7120,7110,7120,7110,48
|
|
20240424,121400,221391680,7110,7110,7110,7110,153
|
|
20240424,121300,220303850,7110,7110,7110,7110,0
|
|
20240424,121200,220303850,7110,7110,7110,7110,1036
|
|
20240424,121100,212937890,7110,7110,7110,7110,0
|
|
20240424,121000,212937890,7110,7110,7110,7110,10
|
|
20240424,120900,212866790,7110,7110,7110,7110,0
|
|
20240424,120800,212866790,7110,7110,7110,7110,0
|
|
20240424,120700,212866790,7110,7110,7110,7110,0
|
|
20240424,120600,212866790,7110,7110,7110,7110,0
|
|
20240424,120500,212866790,7110,7110,7110,7110,1
|
|
20240424,120400,212859680,7110,7110,7110,7110,1
|
|
20240424,120300,212852570,7100,7100,7100,7100,0
|
|
20240424,120200,212852570,7100,7100,7100,7100,117
|
|
20240424,120100,212021870,7110,7110,7110,7110,1
|
|
20240424,120000,212014760,7110,7110,7110,7110,438
|
|
20240424,115900,208900580,7100,7100,7100,7100,0
|
|
20240424,115800,208900580,7100,7100,7100,7100,15
|
|
20240424,115700,208794080,7100,7100,7100,7100,0
|
|
20240424,115600,208794080,7100,7100,7100,7100,1267
|
|
20240424,115500,199798380,7090,7090,7090,7090,1
|
|
20240424,115400,199791290,7090,7100,7100,7090,85
|
|
20240424,115300,199188630,7090,7090,7090,7090,14
|
|
20240424,115200,199089370,7090,7090,7090,7090,901
|
|
20240424,115100,192701280,7090,7090,7090,7090,0
|
|
20240424,115000,192701280,7090,7090,7090,7090,94
|
|
20240424,114900,192034820,7090,7090,7090,7090,0
|
|
20240424,114800,192034820,7090,7090,7090,7090,0
|
|
20240424,114700,192034820,7090,7090,7090,7090,0
|
|
20240424,114600,192034820,7090,7090,7090,7090,550
|
|
20240424,114500,188135320,7090,7090,7090,7090,37
|
|
20240424,114400,187872990,7090,7090,7090,7090,0
|
|
20240424,114300,187872990,7090,7090,7090,7090,0
|
|
20240424,114200,187872990,7090,7090,7090,7090,362
|
|
20240424,114100,185306410,7090,7090,7090,7090,665
|
|
20240424,114000,180591560,7090,7090,7090,7090,0
|
|
20240424,113900,180591560,7090,7090,7090,7090,0
|
|
20240424,113800,180591560,7090,7090,7090,7090,0
|
|
20240424,113700,180591560,7090,7090,7090,7090,847
|
|
20240424,113600,174586330,7100,7100,7100,7100,0
|
|
20240424,113500,174586330,7100,7100,7100,7100,0
|
|
20240424,113400,174586330,7100,7100,7100,7100,5
|
|
20240424,113300,174550830,7100,7100,7100,7100,0
|
|
20240424,113200,174550830,7100,7100,7100,7100,0
|
|
20240424,113100,174550830,7100,7100,7100,7100,3
|
|
20240424,113000,174529530,7080,7090,7090,7080,54
|
|
20240424,112900,174147100,7090,7100,7100,7090,29
|
|
20240424,112800,173941250,7090,7090,7090,7090,5
|
|
20240424,112700,173905800,7090,7090,7090,7090,0
|
|
20240424,112600,173905800,7090,7090,7090,7090,0
|
|
20240424,112500,173905800,7090,7090,7090,7090,0
|
|
20240424,112400,173905800,7090,7090,7090,7090,15
|
|
20240424,112300,173799450,7090,7090,7090,7090,22
|
|
20240424,112200,173643470,7100,7100,7100,7100,1
|
|
20240424,112100,173636370,7080,7080,7080,7080,0
|
|
20240424,112000,173636370,7080,7080,7080,7080,1
|
|
20240424,111900,173629290,7090,7090,7090,7090,1
|
|
20240424,111800,173622200,7090,7090,7090,7090,0
|
|
20240424,111700,173622200,7090,7090,7090,7090,21
|
|
20240424,111600,173473310,7090,7090,7090,7090,1820
|
|
20240424,111500,160569510,7090,7090,7090,7090,4
|
|
20240424,111400,160541150,7090,7090,7090,7090,0
|
|
20240424,111300,160541150,7090,7090,7090,7090,0
|
|
20240424,111200,160541150,7090,7090,7090,7090,12
|
|
20240424,111100,160456070,7090,7090,7090,7090,0
|
|
20240424,111000,160456070,7090,7090,7090,7090,0
|
|
20240424,110900,160456070,7090,7090,7090,7090,21
|
|
20240424,110800,160307180,7090,7090,7090,7090,64
|
|
20240424,110700,159853420,7080,7080,7080,7080,3
|
|
20240424,110600,159832180,7090,7090,7090,7090,12
|
|
20240424,110500,159747100,7080,7080,7080,7080,0
|
|
20240424,110400,159747100,7080,7080,7080,7080,0
|
|
20240424,110300,159747100,7080,7080,7080,7080,25
|
|
20240424,110200,159570100,7090,7090,7090,7090,12
|
|
20240424,110100,159485020,7090,7090,7090,7090,1
|
|
20240424,110000,159477930,7080,7080,7080,7080,170
|
|
20240424,105900,158274330,7080,7080,7080,7080,2
|
|
20240424,105800,158260170,7080,7080,7080,7080,20
|
|
20240424,105700,158118570,7080,7080,7080,7080,39
|
|
20240424,105600,157842450,7080,7080,7080,7080,0
|
|
20240424,105500,157842450,7080,7080,7080,7080,0
|
|
20240424,105400,157842450,7080,7080,7080,7080,12
|
|
20240424,105300,157757490,7080,7080,7080,7080,0
|
|
20240424,105200,157757490,7080,7080,7080,7080,24
|
|
20240424,105100,157587570,7080,7080,7080,7080,13
|
|
20240424,105000,157495530,7080,7080,7080,7080,0
|
|
20240424,104900,157495530,7080,7080,7080,7080,12
|
|
20240424,104800,157410570,7080,7080,7080,7080,885
|
|
20240424,104700,151144770,7080,7080,7080,7080,0
|
|
20240424,104600,151144770,7080,7080,7080,7080,0
|
|
20240424,104500,151144770,7080,7080,7080,7080,15
|
|
20240424,104400,151038570,7080,7080,7080,7080,1
|
|
20240424,104300,151031490,7060,7070,7070,7060,450
|
|
20240424,104200,147852990,7070,7070,7070,7070,12
|
|
20240424,104100,147768150,7070,7070,7070,7070,0
|
|
20240424,104000,147768150,7070,7070,7070,7070,12
|
|
20240424,103900,147683310,7070,7070,7070,7070,3
|
|
20240424,103800,147662100,7070,7070,7070,7070,127
|
|
20240424,103700,146764210,7060,7060,7060,7060,500
|
|
20240424,103600,143234210,7060,7060,7060,7060,1
|
|
20240424,103500,143227150,7070,7070,7070,7070,9
|
|
20240424,103400,143163520,7070,7070,7070,7070,19
|
|
20240424,103300,143029190,7070,7070,7070,7070,0
|
|
20240424,103200,143029190,7070,7070,7070,7070,0
|
|
20240424,103100,143029190,7070,7070,7070,7070,0
|
|
20240424,103000,143029190,7070,7070,7070,7070,70
|
|
20240424,102900,142534290,7070,7070,7070,7070,0
|
|
20240424,102800,142534290,7070,7070,7070,7070,75
|
|
20240424,102700,142004040,7080,7080,7080,7080,100
|
|
20240424,102600,141296040,7080,7080,7080,7080,0
|
|
20240424,102500,141296040,7080,7080,7080,7080,13
|
|
20240424,102400,141204000,7080,7080,7080,7080,0
|
|
20240424,102300,141204000,7080,7080,7080,7080,1
|
|
20240424,102200,141196920,7070,7070,7070,7070,0
|
|
20240424,102100,141196920,7070,7070,7070,7070,100
|
|
20240424,102000,140489920,7070,7070,7070,7070,20
|
|
20240424,101900,140348520,7070,7070,7070,7070,100
|
|
20240424,101800,139641520,7070,7070,7070,7070,200
|
|
20240424,101700,138227520,7060,7060,7060,7060,0
|
|
20240424,101600,138227520,7060,7060,7060,7060,100
|
|
20240424,101500,137521520,7050,7050,7050,7050,0
|
|
20240424,101400,137521520,7050,7050,7050,7050,252
|
|
20240424,101300,135744920,7050,7050,7050,7050,2
|
|
20240424,101200,135730820,7060,7060,7060,7060,2308
|
|
20240424,101100,119436340,7060,7060,7060,7060,48
|
|
20240424,101000,119097460,7060,7060,7060,7060,0
|
|
20240424,100900,119097460,7060,7060,7060,7060,712
|
|
20240424,100800,114070740,7060,7060,7060,7060,23
|
|
20240424,100700,113908360,7060,7060,7060,7060,0
|
|
20240424,100600,113908360,7060,7060,7060,7060,55
|
|
20240424,100500,113520060,7060,7060,7060,7060,61
|
|
20240424,100400,113089400,7060,7060,7060,7060,0
|
|
20240424,100300,113089400,7060,7060,7060,7060,0
|
|
20240424,100200,113089400,7060,7060,7060,7060,5
|
|
20240424,100100,113054100,7060,7060,7060,7060,0
|
|
20240424,100000,113054100,7060,7060,7060,7060,0
|
|
20240424,095900,113054100,7060,7060,7060,7060,565
|
|
20240424,095800,109065200,7070,7070,7070,7070,12
|
|
20240424,095700,108980360,7070,7070,7070,7070,1002
|
|
20240424,095600,101896220,7070,7070,7070,7070,0
|
|
20240424,095500,101896220,7070,7070,7070,7070,4
|
|
20240424,095400,101867940,7070,7070,7070,7070,31
|
|
20240424,095300,101648770,7070,7070,7070,7070,5
|
|
20240424,095200,101613420,7070,7070,7070,7070,3
|
|
20240424,095100,101592210,7050,7060,7060,7050,2895
|
|
20240424,095000,81154510,7060,7060,7060,7060,0
|
|
20240424,094900,81154510,7060,7060,7060,7060,0
|
|
20240424,094800,81154510,7060,7060,7060,7060,0
|
|
20240424,094700,81154510,7060,7060,7060,7060,0
|
|
20240424,094600,81154510,7060,7060,7060,7060,0
|
|
20240424,094500,81154510,7060,7060,7060,7060,3
|
|
20240424,094400,81133330,7040,7040,7040,7040,0
|
|
20240424,094300,81133330,7040,7040,7040,7040,150
|
|
20240424,094200,80077330,7040,7050,7050,7040,2353
|
|
20240424,094100,63491750,7060,7060,7060,7060,9
|
|
20240424,094000,63428210,7060,7060,7060,7060,0
|
|
20240424,093900,63428210,7060,7060,7060,7060,9
|
|
20240424,093800,63364670,7060,7060,7060,7060,9
|
|
20240424,093700,63301130,7060,7060,7060,7060,10
|
|
20240424,093600,63230530,7050,7050,7050,7050,81
|
|
20240424,093500,62659480,7060,7060,7060,7060,400
|
|
20240424,093400,59835480,7070,7070,7070,7070,242
|
|
20240424,093300,58124540,7080,7080,7080,7080,12
|
|
20240424,093200,58039580,7070,7070,7070,7070,28
|
|
20240424,093100,57841620,7070,7070,7070,7070,154
|
|
20240424,093000,56752840,7080,7080,7080,7080,122
|
|
20240424,092900,55889080,7080,7080,7080,7080,0
|
|
20240424,092800,55889080,7080,7080,7080,7080,0
|
|
20240424,092700,55889080,7080,7090,7090,7080,234
|
|
20240424,092600,54232310,7090,7090,7090,7090,18
|
|
20240424,092500,54104690,7080,7090,7090,7080,109
|
|
20240424,092400,53332860,7090,7090,7090,7090,8
|
|
20240424,092300,53276140,7090,7090,7090,7090,0
|
|
20240424,092200,53276140,7090,7090,7090,7090,18
|
|
20240424,092100,53148520,7090,7090,7090,7090,0
|
|
20240424,092000,53148520,7090,7090,7090,7090,11
|
|
20240424,091900,53070530,7100,7090,7100,7090,415
|
|
20240424,091800,50127990,7090,7080,7090,7080,14
|
|
20240424,091700,50028790,7080,7080,7080,7080,0
|
|
20240424,091600,50028790,7080,7080,7080,7080,0
|
|
20240424,091500,50028790,7080,7090,7090,7080,63
|
|
20240424,091400,49582130,7080,7070,7080,7070,114
|
|
20240424,091300,48775340,7060,7060,7060,7050,672
|
|
20240424,091200,44032800,7070,7070,7070,7070,776
|
|
20240424,091100,38546480,7060,7060,7070,7060,1851
|
|
20240424,091000,25468300,7060,7060,7060,7060,8
|
|
20240424,090900,25411820,7050,7050,7050,7050,1
|
|
20240424,090800,25404770,7050,7060,7060,7050,32
|
|
20240424,090700,25178950,7060,7060,7060,7060,692
|
|
20240424,090600,20293430,7060,7050,7060,7050,558
|
|
20240424,090500,16354490,7050,7060,7060,7050,159
|
|
20240424,090400,15232540,7050,7060,7060,7050,701
|
|
20240424,090300,10283980,7020,7020,7020,7020,0
|
|
20240424,090200,10283980,7020,7020,7020,7020,9
|
|
20240424,090100,10220800,7020,7020,7020,7020,0
|
|
20240424,090000,10220800,7020,7060,7060,7020,1448
|