657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,195400,910156620,7790,7790,7790,7790,5009
|
|
20240416,195300,910156620,7790,7790,7790,7790,0
|
|
20240416,195200,910156620,7790,7790,7790,7790,0
|
|
20240416,195100,910156620,7790,7790,7790,7790,0
|
|
20240416,195000,910156620,7790,7790,7790,7790,0
|
|
20240416,194900,910156620,7790,7790,7790,7790,0
|
|
20240416,194800,910156620,7790,7790,7790,7790,0
|
|
20240416,194700,910156620,7790,7790,7790,7790,0
|
|
20240416,194600,910156620,7790,7790,7790,7790,0
|
|
20240416,194500,910156620,7790,7790,7790,7790,0
|
|
20240416,194400,910156620,7790,7790,7790,7790,0
|
|
20240416,194300,910156620,7790,7790,7790,7790,0
|
|
20240416,194200,910156620,7790,7790,7790,7790,0
|
|
20240416,194100,910156620,7790,7790,7790,7790,0
|
|
20240416,194000,910156620,7790,7790,7790,7790,0
|
|
20240416,193900,910156620,7790,7790,7790,7790,0
|
|
20240416,193800,910156620,7790,7790,7790,7790,0
|
|
20240416,193700,910156620,7790,7790,7790,7790,0
|
|
20240416,193600,910156620,7790,7790,7790,7790,0
|
|
20240416,193500,910156620,7790,7790,7790,7790,0
|
|
20240416,193400,910156620,7790,7790,7790,7790,0
|
|
20240416,193300,910156620,7790,7790,7790,7790,0
|
|
20240416,193200,910156620,7790,7790,7790,7790,0
|
|
20240416,193100,910156620,7790,7790,7790,7790,0
|
|
20240416,193000,910156620,7790,7790,7790,7790,0
|
|
20240416,192900,910156620,7790,7790,7790,7790,0
|
|
20240416,192800,910156620,7790,7790,7790,7790,0
|
|
20240416,192700,910156620,7790,7790,7790,7790,0
|
|
20240416,192600,910156620,7790,7790,7790,7790,0
|
|
20240416,192500,910156620,7790,7790,7790,7790,0
|
|
20240416,192400,910156620,7790,7790,7790,7790,5009
|
|
20240416,192300,910156620,7790,7790,7790,7790,0
|
|
20240416,192200,910156620,7790,7790,7790,7790,0
|
|
20240416,192100,910156620,7790,7790,7790,7790,0
|
|
20240416,192000,910156620,7790,7790,7790,7790,0
|
|
20240416,191900,910156620,7790,7790,7790,7790,0
|
|
20240416,191800,910156620,7790,7790,7790,7790,0
|
|
20240416,191700,910156620,7790,7790,7790,7790,0
|
|
20240416,191600,910156620,7790,7790,7790,7790,0
|
|
20240416,191500,910156620,7790,7790,7790,7790,0
|
|
20240416,191400,910156620,7790,7790,7790,7790,0
|
|
20240416,191300,910156620,7790,7790,7790,7790,0
|
|
20240416,191200,910156620,7790,7790,7790,7790,0
|
|
20240416,191100,910156620,7790,7790,7790,7790,0
|
|
20240416,191000,910156620,7790,7790,7790,7790,0
|
|
20240416,190900,910156620,7790,7790,7790,7790,0
|
|
20240416,190800,910156620,7790,7790,7790,7790,0
|
|
20240416,190700,910156620,7790,7790,7790,7790,0
|
|
20240416,190600,910156620,7790,7790,7790,7790,0
|
|
20240416,190500,910156620,7790,7790,7790,7790,0
|
|
20240416,190400,910156620,7790,7790,7790,7790,0
|
|
20240416,190300,910156620,7790,7790,7790,7790,0
|
|
20240416,190200,910156620,7790,7790,7790,7790,0
|
|
20240416,190100,910156620,7790,7790,7790,7790,0
|
|
20240416,190000,910156620,7790,7790,7790,7790,0
|
|
20240416,185900,910156620,7790,7790,7790,7790,0
|
|
20240416,185800,910156620,7790,7790,7790,7790,0
|
|
20240416,185700,910156620,7790,7790,7790,7790,0
|
|
20240416,185600,910156620,7790,7790,7790,7790,0
|
|
20240416,185500,910156620,7790,7790,7790,7790,0
|
|
20240416,185400,910156620,7790,7790,7790,7790,5009
|
|
20240416,185300,910156620,7790,7790,7790,7790,0
|
|
20240416,185200,910156620,7790,7790,7790,7790,0
|
|
20240416,185100,910156620,7790,7790,7790,7790,0
|
|
20240416,185000,910156620,7790,7790,7790,7790,0
|
|
20240416,184900,910156620,7790,7790,7790,7790,0
|
|
20240416,184800,910156620,7790,7790,7790,7790,0
|
|
20240416,184700,910156620,7790,7790,7790,7790,0
|
|
20240416,184600,910156620,7790,7790,7790,7790,0
|
|
20240416,184500,910156620,7790,7790,7790,7790,0
|
|
20240416,184400,910156620,7790,7790,7790,7790,0
|
|
20240416,184300,910156620,7790,7790,7790,7790,0
|
|
20240416,184200,910156620,7790,7790,7790,7790,0
|
|
20240416,184100,910156620,7790,7790,7790,7790,0
|
|
20240416,184000,910156620,7790,7790,7790,7790,0
|
|
20240416,183900,910156620,7790,7790,7790,7790,0
|
|
20240416,183800,910156620,7790,7790,7790,7790,0
|
|
20240416,183700,910156620,7790,7790,7790,7790,0
|
|
20240416,183600,910156620,7790,7790,7790,7790,0
|
|
20240416,183500,910156620,7790,7790,7790,7790,0
|
|
20240416,183400,910156620,7790,7790,7790,7790,0
|
|
20240416,183300,910156620,7790,7790,7790,7790,0
|
|
20240416,183200,910156620,7790,7790,7790,7790,0
|
|
20240416,183100,910156620,7790,7790,7790,7790,0
|
|
20240416,183000,910156620,7790,7790,7790,7790,0
|
|
20240416,182900,910156620,7790,7790,7790,7790,0
|
|
20240416,182800,910156620,7790,7790,7790,7790,0
|
|
20240416,182700,910156620,7790,7790,7790,7790,0
|
|
20240416,182600,910156620,7790,7790,7790,7790,0
|
|
20240416,182500,910156620,7790,7790,7790,7790,0
|
|
20240416,182400,910156620,7790,7790,7790,7790,5009
|
|
20240416,182300,910156620,7790,7790,7790,7790,0
|
|
20240416,182200,910156620,7790,7790,7790,7790,0
|
|
20240416,182100,910156620,7790,7790,7790,7790,0
|
|
20240416,182000,910156620,7790,7790,7790,7790,0
|
|
20240416,181900,910156620,7790,7790,7790,7790,0
|
|
20240416,181800,910156620,7790,7790,7790,7790,0
|
|
20240416,181700,910156620,7790,7790,7790,7790,0
|
|
20240416,181600,910156620,7790,7790,7790,7790,0
|
|
20240416,181500,910156620,7790,7790,7790,7790,0
|
|
20240416,181400,910156620,7790,7790,7790,7790,0
|
|
20240416,181300,910156620,7790,7790,7790,7790,0
|
|
20240416,181200,910156620,7790,7790,7790,7790,0
|
|
20240416,181100,910156620,7790,7790,7790,7790,0
|
|
20240416,181000,910156620,7790,7790,7790,7790,0
|
|
20240416,180900,910156620,7790,7790,7790,7790,0
|
|
20240416,180800,910156620,7790,7790,7790,7790,0
|
|
20240416,180700,910156620,7790,7790,7790,7790,0
|
|
20240416,180600,910156620,7790,7790,7790,7790,0
|
|
20240416,180500,910156620,7790,7790,7790,7790,0
|
|
20240416,180400,910156620,7790,7790,7790,7790,0
|
|
20240416,180300,910156620,7790,7790,7790,7790,0
|
|
20240416,180200,910156620,7790,7790,7790,7790,0
|
|
20240416,180100,910156620,7790,7790,7790,7790,0
|
|
20240416,180000,910156620,7790,7790,7790,7790,0
|
|
20240416,175900,910156620,7790,7790,7790,7790,0
|
|
20240416,175800,910156620,7790,7790,7790,7790,0
|
|
20240416,175700,910156620,7790,7790,7790,7790,0
|
|
20240416,175600,910156620,7790,7790,7790,7790,0
|
|
20240416,175500,910156620,7790,7790,7790,7790,0
|
|
20240416,175400,910156620,7790,7790,7790,7790,5009
|
|
20240416,175300,910156620,7790,7790,7790,7790,0
|
|
20240416,175200,910156620,7790,7790,7790,7790,0
|
|
20240416,175100,910156620,7790,7790,7790,7790,0
|
|
20240416,175000,910156620,7790,7790,7790,7790,0
|
|
20240416,174900,910156620,7790,7790,7790,7790,0
|
|
20240416,174800,910156620,7790,7790,7790,7790,0
|
|
20240416,174700,910156620,7790,7790,7790,7790,0
|
|
20240416,174600,910156620,7790,7790,7790,7790,0
|
|
20240416,174500,910156620,7790,7790,7790,7790,0
|
|
20240416,174400,910156620,7790,7790,7790,7790,0
|
|
20240416,174300,910156620,7790,7790,7790,7790,0
|
|
20240416,174200,910156620,7790,7790,7790,7790,0
|
|
20240416,174100,910156620,7790,7790,7790,7790,0
|
|
20240416,174000,910156620,7790,7790,7790,7790,0
|
|
20240416,173900,910156620,7790,7790,7790,7790,0
|
|
20240416,173800,910156620,7790,7790,7790,7790,0
|
|
20240416,173700,910156620,7790,7790,7790,7790,0
|
|
20240416,173600,910156620,7790,7790,7790,7790,0
|
|
20240416,173500,910156620,7790,7790,7790,7790,0
|
|
20240416,173400,910156620,7790,7790,7790,7790,0
|
|
20240416,173300,910156620,7790,7790,7790,7790,0
|
|
20240416,173200,910156620,7790,7790,7790,7790,0
|
|
20240416,173100,910156620,7790,7790,7790,7790,0
|
|
20240416,173000,910156620,7790,7790,7790,7790,0
|
|
20240416,172900,910156620,7790,7790,7790,7790,0
|
|
20240416,172800,910156620,7790,7790,7790,7790,0
|
|
20240416,172700,910156620,7790,7790,7790,7790,0
|
|
20240416,172600,910156620,7790,7790,7790,7790,0
|
|
20240416,172500,910156620,7790,7790,7790,7790,0
|
|
20240416,172400,910156620,7790,7790,7790,7790,5009
|
|
20240416,172300,910156620,7790,7790,7790,7790,0
|
|
20240416,172200,910156620,7790,7790,7790,7790,0
|
|
20240416,172100,910156620,7790,7790,7790,7790,0
|
|
20240416,172000,910156620,7790,7790,7790,7790,0
|
|
20240416,171900,910156620,7790,7790,7790,7790,0
|
|
20240416,171800,910156620,7790,7790,7790,7790,0
|
|
20240416,171700,910156620,7790,7790,7790,7790,0
|
|
20240416,171600,910156620,7790,7790,7790,7790,0
|
|
20240416,171500,910156620,7790,7790,7790,7790,0
|
|
20240416,171400,910156620,7790,7790,7790,7790,0
|
|
20240416,171300,910156620,7790,7790,7790,7790,0
|
|
20240416,171200,910156620,7790,7790,7790,7790,0
|
|
20240416,171100,910156620,7790,7790,7790,7790,0
|
|
20240416,171000,910156620,7790,7790,7790,7790,0
|
|
20240416,170900,910156620,7790,7790,7790,7790,0
|
|
20240416,170800,910156620,7790,7790,7790,7790,0
|
|
20240416,170700,910156620,7790,7790,7790,7790,0
|
|
20240416,170600,910156620,7790,7790,7790,7790,0
|
|
20240416,170500,910156620,7790,7790,7790,7790,0
|
|
20240416,170400,910156620,7790,7790,7790,7790,0
|
|
20240416,170300,910156620,7790,7790,7790,7790,0
|
|
20240416,170200,910156620,7790,7790,7790,7790,0
|
|
20240416,170100,910156620,7790,7790,7790,7790,0
|
|
20240416,170000,910156620,7790,7790,7790,7790,0
|
|
20240416,165900,910156620,7790,7790,7790,7790,0
|
|
20240416,165800,910156620,7790,7790,7790,7790,0
|
|
20240416,165700,910156620,7790,7790,7790,7790,0
|
|
20240416,165600,910156620,7790,7790,7790,7790,0
|
|
20240416,165500,910156620,7790,7790,7790,7790,0
|
|
20240416,165400,910156620,7790,7790,7790,7790,5009
|
|
20240416,165300,910156620,7790,7790,7790,7790,0
|
|
20240416,165200,910156620,7790,7790,7790,7790,0
|
|
20240416,165100,910156620,7790,7790,7790,7790,0
|
|
20240416,165000,910156620,7790,7790,7790,7790,0
|
|
20240416,164900,910156620,7790,7790,7790,7790,0
|
|
20240416,164800,910156620,7790,7790,7790,7790,0
|
|
20240416,164700,910156620,7790,7790,7790,7790,0
|
|
20240416,164600,910156620,7790,7790,7790,7790,0
|
|
20240416,164500,910156620,7790,7790,7790,7790,0
|
|
20240416,164400,910156620,7790,7790,7790,7790,0
|
|
20240416,164300,910156620,7790,7790,7790,7790,0
|
|
20240416,164200,910156620,7790,7790,7790,7790,0
|
|
20240416,164100,910156620,7790,7790,7790,7790,0
|
|
20240416,164000,910156620,7790,7790,7790,7790,0
|
|
20240416,163900,910156620,7790,7790,7790,7790,0
|
|
20240416,163800,910156620,7790,7790,7790,7790,0
|
|
20240416,163700,910156620,7790,7790,7790,7790,0
|
|
20240416,163600,910156620,7790,7790,7790,7790,0
|
|
20240416,163500,910156620,7790,7790,7790,7790,0
|
|
20240416,163400,910156620,7790,7790,7790,7790,0
|
|
20240416,163300,910156620,7790,7790,7790,7790,0
|
|
20240416,163200,910156620,7790,7790,7790,7790,0
|
|
20240416,163100,910156620,7790,7790,7790,7790,0
|
|
20240416,163000,910156620,7790,7790,7790,7790,0
|
|
20240416,162900,910156620,7790,7790,7790,7790,0
|
|
20240416,162800,910156620,7790,7790,7790,7790,0
|
|
20240416,162700,910156620,7790,7790,7790,7790,0
|
|
20240416,162600,910156620,7790,7790,7790,7790,0
|
|
20240416,162500,910156620,7790,7790,7790,7790,0
|
|
20240416,162400,910156620,7790,7790,7790,7790,5009
|
|
20240416,162300,910156620,7790,7790,7790,7790,0
|
|
20240416,162200,910156620,7790,7790,7790,7790,0
|
|
20240416,162100,910156620,7790,7790,7790,7790,0
|
|
20240416,162000,910156620,7790,7790,7790,7790,0
|
|
20240416,161900,910156620,7790,7790,7790,7790,0
|
|
20240416,161800,910156620,7790,7790,7790,7790,0
|
|
20240416,161700,910156620,7790,7790,7790,7790,0
|
|
20240416,161600,910156620,7790,7790,7790,7790,0
|
|
20240416,161500,910156620,7790,7790,7790,7790,0
|
|
20240416,161400,910156620,7790,7790,7790,7790,0
|
|
20240416,161300,910156620,7790,7790,7790,7790,0
|
|
20240416,161200,910156620,7790,7790,7790,7790,0
|
|
20240416,161100,910156620,7790,7790,7790,7790,0
|
|
20240416,161000,910156620,7790,7790,7790,7790,0
|
|
20240416,160900,910156620,7790,7790,7790,7790,0
|
|
20240416,160800,910156620,7790,7790,7790,7790,0
|
|
20240416,160700,910156620,7790,7790,7790,7790,0
|
|
20240416,160600,910156620,7790,7790,7790,7790,0
|
|
20240416,160500,910156620,7790,7790,7790,7790,0
|
|
20240416,160400,910156620,7790,7790,7790,7790,0
|
|
20240416,160300,910156620,7790,7790,7790,7790,0
|
|
20240416,160200,910156620,7790,7790,7790,7790,0
|
|
20240416,160100,910156620,7790,7790,7790,7790,0
|
|
20240416,160000,910156620,7790,7790,7790,7790,0
|
|
20240416,155900,910156620,7790,7790,7790,7790,0
|
|
20240416,155800,910156620,7790,7790,7790,7790,0
|
|
20240416,155700,910156620,7790,7790,7790,7790,0
|
|
20240416,155600,910156620,7790,7790,7790,7790,0
|
|
20240416,155500,910156620,7790,7790,7790,7790,0
|
|
20240416,155400,910156620,7790,7790,7790,7790,5009
|
|
20240416,155300,910156620,7790,7790,7790,7790,0
|
|
20240416,155200,910156620,7790,7790,7790,7790,0
|
|
20240416,155100,910156620,7790,7790,7790,7790,0
|
|
20240416,155000,910156620,7790,7790,7790,7790,0
|
|
20240416,154900,910156620,7790,7790,7790,7790,0
|
|
20240416,154800,910156620,7790,7790,7790,7790,0
|
|
20240416,154700,910156620,7790,7790,7790,7790,0
|
|
20240416,154600,910156620,7790,7790,7790,7790,0
|
|
20240416,154500,910156620,7790,7790,7790,7790,0
|
|
20240416,154400,910156620,7790,7790,7790,7790,0
|
|
20240416,154300,910156620,7790,7790,7790,7790,0
|
|
20240416,154200,910156620,7790,7790,7790,7790,0
|
|
20240416,154100,910156620,7790,7790,7790,7790,0
|
|
20240416,154000,910156620,7790,7790,7790,7790,0
|
|
20240416,153900,910156620,7790,7790,7790,7790,0
|
|
20240416,153800,910156620,7790,7790,7790,7790,0
|
|
20240416,153700,910156620,7790,7790,7790,7790,0
|
|
20240416,153600,910156620,7790,7790,7790,7790,0
|
|
20240416,153500,910156620,7790,7790,7790,7790,0
|
|
20240416,153400,910156620,7790,7790,7790,7790,0
|
|
20240416,153300,910156620,7790,7790,7790,7790,0
|
|
20240416,153200,910156620,7790,7790,7790,7790,0
|
|
20240416,153100,910156620,7790,7790,7790,7790,0
|
|
20240416,153000,910156620,7790,7790,7790,7790,5009
|
|
20240416,152900,871136510,7800,7800,7800,7800,0
|
|
20240416,152800,871136510,7800,7800,7800,7800,0
|
|
20240416,152700,871136510,7800,7800,7800,7800,0
|
|
20240416,152600,871136510,7800,7800,7800,7800,0
|
|
20240416,152500,871136510,7800,7800,7800,7800,0
|
|
20240416,152400,871136510,7800,7800,7800,7800,0
|
|
20240416,152300,871136510,7800,7800,7800,7800,0
|
|
20240416,152200,871136510,7800,7800,7800,7800,0
|
|
20240416,152100,871136510,7800,7800,7800,7800,0
|
|
20240416,152000,871136510,7800,7800,7800,7800,0
|
|
20240416,151900,871136510,7800,7800,7820,7800,935
|
|
20240416,151800,863843490,7790,7800,7800,7790,395
|
|
20240416,151700,860763740,7810,7810,7810,7810,5
|
|
20240416,151600,860724690,7810,7800,7810,7800,8
|
|
20240416,151500,860662240,7800,7790,7810,7790,131
|
|
20240416,151400,859641430,7820,7820,7820,7820,0
|
|
20240416,151300,859641430,7820,7790,7820,7790,191
|
|
20240416,151200,858152610,7790,7820,7820,7790,2360
|
|
20240416,151100,839741700,7820,7800,7820,7800,13
|
|
20240416,151000,839640280,7810,7820,7820,7810,1069
|
|
20240416,150900,831290390,7810,7820,7820,7810,156
|
|
20240416,150800,830071980,7830,7830,7830,7830,10
|
|
20240416,150700,829993680,7830,7830,7830,7830,16
|
|
20240416,150600,829868400,7820,7820,7820,7820,10
|
|
20240416,150500,829790200,7830,7830,7830,7830,1
|
|
20240416,150400,829782370,7820,7820,7820,7820,60
|
|
20240416,150300,829313170,7820,7820,7820,7820,4
|
|
20240416,150200,829281890,7810,7830,7830,7810,38
|
|
20240416,150100,828984780,7830,7810,7830,7790,402
|
|
20240416,150000,825849480,7810,7810,7810,7810,0
|
|
20240416,145900,825849480,7810,7810,7810,7810,2756
|
|
20240416,145800,804325120,7810,7810,7810,7810,767
|
|
20240416,145700,798334850,7810,7810,7810,7810,1
|
|
20240416,145600,798327040,7800,7790,7800,7790,1067
|
|
20240416,145500,790004560,7790,7790,7800,7790,126
|
|
20240416,145400,789023010,7800,7790,7800,7790,4
|
|
20240416,145300,788991840,7790,7800,7810,7790,2154
|
|
20240416,145200,772192740,7800,7810,7810,7800,610
|
|
20240416,145100,767434540,7800,7810,7810,7800,521
|
|
20240416,145000,763370530,7800,7810,7810,7800,4680
|
|
20240416,144900,726865730,7810,7810,7810,7810,270
|
|
20240416,144800,724757030,7810,7820,7820,7810,44
|
|
20240416,144700,724413270,7810,7810,7810,7810,0
|
|
20240416,144600,724413270,7810,7810,7810,7810,333
|
|
20240416,144500,721812540,7830,7830,7830,7830,0
|
|
20240416,144400,721812540,7830,7830,7830,7830,1
|
|
20240416,144300,721804710,7810,7810,7810,7810,50
|
|
20240416,144200,721414210,7810,7810,7810,7810,0
|
|
20240416,144100,721414210,7810,7810,7810,7810,26
|
|
20240416,144000,721211150,7810,7810,7810,7810,100
|
|
20240416,143900,720430150,7810,7810,7810,7810,0
|
|
20240416,143800,720430150,7810,7820,7820,7810,189
|
|
20240416,143700,718953170,7830,7830,7830,7830,0
|
|
20240416,143600,718953170,7830,7830,7830,7830,0
|
|
20240416,143500,718953170,7830,7820,7830,7820,101
|
|
20240416,143400,718163340,7820,7820,7820,7820,0
|
|
20240416,143300,718163340,7820,7820,7820,7820,0
|
|
20240416,143200,718163340,7820,7830,7830,7820,201
|
|
20240416,143100,716590010,7820,7820,7820,7820,99
|
|
20240416,143000,715815830,7820,7820,7830,7820,162
|
|
20240416,142900,714547580,7810,7800,7830,7800,229
|
|
20240416,142800,712760200,7830,7810,7830,7800,452
|
|
20240416,142700,709234030,7830,7810,7830,7810,101
|
|
20240416,142600,708444980,7810,7810,7820,7810,100
|
|
20240416,142500,707663880,7810,7830,7830,7810,2393
|
|
20240416,142400,688973590,7810,7820,7830,7810,101
|
|
20240416,142300,688184590,7820,7820,7820,7810,1708
|
|
20240416,142200,674828530,7820,7830,7830,7820,300
|
|
20240416,142100,672482480,7820,7840,7840,7820,120
|
|
20240416,142000,671543030,7830,7850,7850,7830,2061
|
|
20240416,141900,655384810,7840,7840,7840,7840,100
|
|
20240416,141800,654600810,7850,7840,7850,7840,1301
|
|
20240416,141700,644400570,7850,7840,7850,7840,22
|
|
20240416,141600,644227890,7840,7850,7850,7840,490
|
|
20240416,141500,640385990,7840,7840,7840,7840,129
|
|
20240416,141400,639374630,7850,7850,7850,7850,20
|
|
20240416,141300,639217630,7850,7840,7850,7840,439
|
|
20240416,141200,635775360,7840,7840,7840,7840,20
|
|
20240416,141100,635618560,7850,7840,7850,7840,130
|
|
20240416,141000,634598560,7850,7850,7850,7850,100
|
|
20240416,140900,633813560,7850,7850,7850,7850,2
|
|
20240416,140800,633797860,7850,7850,7850,7850,1043
|
|
20240416,140700,625610310,7860,7850,7860,7850,6
|
|
20240416,140600,625563160,7850,7850,7850,7850,1
|
|
20240416,140500,625555310,7850,7850,7850,7850,8
|
|
20240416,140400,625492510,7870,7870,7870,7870,55
|
|
20240416,140300,625059660,7870,7870,7870,7870,0
|
|
20240416,140200,625059660,7870,7850,7870,7850,526
|
|
20240416,140100,620930540,7850,7850,7850,7850,525
|
|
20240416,140000,616809290,7850,7850,7850,7850,3
|
|
20240416,135900,616785740,7860,7880,7880,7860,5
|
|
20240416,135800,616746380,7880,7880,7880,7880,0
|
|
20240416,135700,616746380,7880,7880,7880,7880,10
|
|
20240416,135600,616667580,7880,7880,7880,7880,0
|
|
20240416,135500,616667580,7880,7880,7880,7880,0
|
|
20240416,135400,616667580,7880,7880,7880,7840,503
|
|
20240416,135300,612720080,7880,7880,7880,7880,3
|
|
20240416,135200,612696440,7880,7870,7880,7870,7
|
|
20240416,135100,612641340,7890,7890,7890,7890,0
|
|
20240416,135000,612641340,7890,7890,7890,7890,0
|
|
20240416,134900,612641340,7890,7890,7890,7890,1002
|
|
20240416,134800,604735560,7890,7870,7890,7870,57
|
|
20240416,134700,604286950,7870,7870,7870,7870,136
|
|
20240416,134600,603216630,7870,7870,7870,7870,10
|
|
20240416,134500,603137930,7880,7880,7880,7880,1
|
|
20240416,134400,603130050,7880,7860,7880,7850,151
|
|
20240416,134300,601944170,7860,7860,7860,7860,0
|
|
20240416,134200,601944170,7860,7860,7860,7860,0
|
|
20240416,134100,601944170,7860,7860,7860,7860,225
|
|
20240416,134000,600175670,7890,7880,7890,7880,101
|
|
20240416,133900,599379780,7860,7870,7870,7860,97
|
|
20240416,133800,598616400,7860,7870,7870,7860,12
|
|
20240416,133700,598522070,7860,7860,7860,7860,8
|
|
20240416,133600,598459190,7860,7860,7860,7860,1
|
|
20240416,133500,598451330,7860,7830,7860,7830,101
|
|
20240416,133400,597660470,7820,7820,7820,7820,377
|
|
20240416,133300,594712330,7820,7820,7820,7820,0
|
|
20240416,133200,594712330,7820,7850,7850,7820,174
|
|
20240416,133100,593349390,7850,7860,7860,7850,90
|
|
20240416,133000,592642320,7870,7870,7870,7870,1
|
|
20240416,132900,592634450,7860,7860,7860,7860,11
|
|
20240416,132800,592547990,7870,7870,7870,7870,0
|
|
20240416,132700,592547990,7870,7870,7870,7870,2
|
|
20240416,132600,592532250,7880,7880,7880,7880,16
|
|
20240416,132500,592406170,7890,7890,7890,7890,9
|
|
20240416,132400,592335160,7890,7890,7890,7890,2
|
|
20240416,132300,592319380,7890,7910,7910,7890,122
|
|
20240416,132200,591354580,7910,7890,7910,7890,9
|
|
20240416,132100,591283450,7880,7870,7880,7870,7
|
|
20240416,132000,591228330,7880,7860,7890,7860,500
|
|
20240416,131900,587291630,7870,7940,7940,7870,114
|
|
20240416,131800,586392880,7950,7950,7950,7940,594
|
|
20240416,131700,581670650,7940,7960,7960,7940,19
|
|
20240416,131600,581519490,7900,7950,7960,7900,2726
|
|
20240416,131500,559865660,7940,7890,7940,7890,2324
|
|
20240416,131400,541465780,7890,7860,7890,7860,3511
|
|
20240416,131300,513815190,7860,7860,7860,7860,381
|
|
20240416,131200,510820530,7850,7810,7850,7810,1831
|
|
20240416,131100,496457890,7810,7820,7820,7810,137
|
|
20240416,131000,495386620,7820,7820,7830,7820,51
|
|
20240416,130900,494987790,7820,7820,7820,7820,1038
|
|
20240416,130800,486870630,7840,7840,7840,7840,0
|
|
20240416,130700,486870630,7840,7840,7840,7840,128
|
|
20240416,130600,485867110,7840,7840,7840,7840,0
|
|
20240416,130500,485867110,7840,7840,7840,7840,1
|
|
20240416,130400,485859270,7810,7820,7820,7810,4100
|
|
20240416,130300,453836270,7810,7830,7830,7810,500
|
|
20240416,130200,449930690,7830,7820,7830,7820,22
|
|
20240416,130100,449758450,7820,7820,7820,7820,0
|
|
20240416,130000,449758450,7820,7820,7820,7820,83
|
|
20240416,125900,449109390,7810,7820,7820,7810,3228
|
|
20240416,125800,423866440,7820,7820,7820,7820,2110
|
|
20240416,125700,407366240,7820,7830,7830,7820,194
|
|
20240416,125600,405849000,7840,7840,7840,7840,1
|
|
20240416,125500,405841160,7840,7840,7840,7840,0
|
|
20240416,125400,405841160,7840,7840,7840,7840,0
|
|
20240416,125300,405841160,7840,7840,7840,7840,0
|
|
20240416,125200,405841160,7840,7840,7840,7840,10
|
|
20240416,125100,405762760,7840,7840,7840,7840,0
|
|
20240416,125000,405762760,7840,7830,7840,7830,65
|
|
20240416,124900,405253390,7830,7840,7840,7830,5
|
|
20240416,124800,405214220,7840,7840,7840,7840,37
|
|
20240416,124700,404924140,7840,7840,7840,7840,100
|
|
20240416,124600,404140140,7840,7830,7840,7830,7745
|
|
20240416,124500,343476790,7830,7840,7840,7830,57
|
|
20240416,124400,343030470,7840,7840,7840,7840,1
|
|
20240416,124300,343022630,7840,7840,7840,7840,228
|
|
20240416,124200,341235110,7840,7840,7840,7840,158
|
|
20240416,124100,339996390,7840,7850,7850,7840,451
|
|
20240416,124000,336460480,7850,7850,7850,7850,6
|
|
20240416,123900,336413380,7840,7840,7840,7840,100
|
|
20240416,123800,335629380,7850,7850,7850,7850,111
|
|
20240416,123700,334758030,7840,7850,7850,7840,45
|
|
20240416,123600,334404930,7850,7850,7850,7850,10
|
|
20240416,123500,334326430,7850,7850,7850,7850,0
|
|
20240416,123400,334326430,7850,7850,7850,7850,11
|
|
20240416,123300,334240080,7850,7850,7850,7850,0
|
|
20240416,123200,334240080,7850,7850,7850,7850,0
|
|
20240416,123100,334240080,7850,7850,7850,7850,0
|
|
20240416,123000,334240080,7850,7840,7850,7840,101
|
|
20240416,122900,333448230,7840,7840,7840,7840,85
|
|
20240416,122800,332781830,7830,7830,7830,7830,0
|
|
20240416,122700,332781830,7830,7830,7830,7830,7
|
|
20240416,122600,332727020,7840,7840,7840,7840,0
|
|
20240416,122500,332727020,7840,7840,7840,7840,100
|
|
20240416,122400,331943020,7830,7830,7830,7830,0
|
|
20240416,122300,331943020,7830,7830,7830,7830,66
|
|
20240416,122200,331426240,7830,7830,7840,7830,114
|
|
20240416,122100,330532690,7840,7840,7840,7840,0
|
|
20240416,122000,330532690,7840,7840,7840,7840,0
|
|
20240416,121900,330532690,7840,7840,7840,7840,24
|
|
20240416,121800,330344530,7840,7840,7840,7840,1116
|
|
20240416,121700,321595090,7840,7840,7840,7840,0
|
|
20240416,121600,321595090,7840,7840,7840,7840,0
|
|
20240416,121500,321595090,7840,7840,7840,7840,0
|
|
20240416,121400,321595090,7840,7840,7840,7840,0
|
|
20240416,121300,321595090,7840,7840,7840,7840,0
|
|
20240416,121200,321595090,7840,7840,7840,7840,0
|
|
20240416,121100,321595090,7840,7850,7850,7840,449
|
|
20240416,121000,318070510,7850,7850,7850,7850,158
|
|
20240416,120900,316830210,7850,7850,7850,7850,500
|
|
20240416,120800,312905210,7860,7860,7860,7860,1
|
|
20240416,120700,312897350,7850,7850,7850,7850,0
|
|
20240416,120600,312897350,7850,7850,7850,7850,179
|
|
20240416,120500,311492200,7860,7860,7860,7860,1
|
|
20240416,120400,311484340,7860,7850,7860,7850,194
|
|
20240416,120300,309961400,7850,7850,7850,7850,14
|
|
20240416,120200,309851500,7860,7860,7860,7860,3
|
|
20240416,120100,309827920,7850,7850,7850,7850,21
|
|
20240416,120000,309663070,7850,7850,7860,7850,477
|
|
20240416,115900,305918520,7850,7850,7850,7850,150
|
|
20240416,115800,304741020,7850,7850,7850,7850,0
|
|
20240416,115700,304741020,7850,7850,7850,7850,35
|
|
20240416,115600,304466270,7850,7850,7850,7850,14
|
|
20240416,115500,304356370,7850,7850,7850,7850,4
|
|
20240416,115400,304324970,7850,7850,7850,7850,1
|
|
20240416,115300,304317120,7850,7850,7850,7840,61
|
|
20240416,115200,303838740,7840,7840,7840,7840,0
|
|
20240416,115100,303838740,7840,7840,7840,7840,21
|
|
20240416,115000,303674100,7850,7850,7850,7850,5
|
|
20240416,114900,303634850,7850,7850,7850,7850,3
|
|
20240416,114800,303611300,7840,7840,7840,7840,0
|
|
20240416,114700,303611300,7840,7840,7840,7840,123
|
|
20240416,114600,302646980,7840,7840,7840,7840,312
|
|
20240416,114500,300200900,7840,7850,7850,7840,61
|
|
20240416,114400,299722350,7850,7840,7850,7840,309
|
|
20240416,114300,297296790,7840,7840,7840,7840,2
|
|
20240416,114200,297281110,7850,7840,7850,7840,23
|
|
20240416,114100,297100780,7840,7840,7840,7840,66
|
|
20240416,114000,296583340,7830,7830,7830,7830,30
|
|
20240416,113900,296348440,7830,7840,7840,7830,178
|
|
20240416,113800,294953760,7850,7840,7850,7840,3
|
|
20240416,113700,294930230,7850,7850,7850,7850,0
|
|
20240416,113600,294930230,7850,7850,7850,7850,1
|
|
20240416,113500,294922380,7840,7840,7840,7840,44
|
|
20240416,113400,294577420,7830,7820,7830,7820,32
|
|
20240416,113300,294326980,7830,7830,7830,7830,103
|
|
20240416,113200,293520490,7850,7820,7850,7820,64
|
|
20240416,113100,293019980,7850,7840,7850,7820,1234
|
|
20240416,113000,283354200,7840,7840,7840,7840,63
|
|
20240416,112900,282860280,7830,7840,7840,7830,18
|
|
20240416,112800,282719210,7830,7830,7830,7830,10
|
|
20240416,112700,282640910,7840,7840,7840,7840,1
|
|
20240416,112600,282633070,7830,7830,7830,7830,100
|
|
20240416,112500,281850070,7840,7840,7840,7840,83
|
|
20240416,112400,281199350,7840,7840,7840,7840,0
|
|
20240416,112300,281199350,7840,7840,7840,7840,10
|
|
20240416,112200,281120950,7830,7830,7830,7830,35
|
|
20240416,112100,280846900,7850,7850,7850,7850,1
|
|
20240416,112000,280839050,7830,7830,7830,7830,0
|
|
20240416,111900,280839050,7830,7850,7850,7830,239
|
|
20240416,111800,278964590,7840,7840,7840,7840,0
|
|
20240416,111700,278964590,7840,7840,7840,7840,0
|
|
20240416,111600,278964590,7840,7830,7840,7830,6
|
|
20240416,111500,278917580,7830,7860,7860,7830,96
|
|
20240416,111400,278165770,7870,7870,7870,7870,0
|
|
20240416,111300,278165770,7870,7860,7870,7840,9
|
|
20240416,111200,278095040,7870,7870,7870,7870,2
|
|
20240416,111100,278079300,7830,7850,7850,7830,998
|
|
20240416,111000,270251590,7870,7870,7870,7870,0
|
|
20240416,110900,270251590,7870,7870,7870,7870,1
|
|
20240416,110800,270243720,7860,7860,7860,7860,31
|
|
20240416,110700,270000060,7850,7850,7850,7850,65
|
|
20240416,110600,269489810,7860,7860,7860,7850,33
|
|
20240416,110500,269230500,7850,7850,7850,7840,142
|
|
20240416,110400,268115830,7850,7850,7850,7850,105
|
|
20240416,110300,267291580,7850,7850,7850,7850,206
|
|
20240416,110200,265674480,7850,7880,7880,7850,41
|
|
20240416,110100,265352600,7850,7850,7850,7850,0
|
|
20240416,110000,265352600,7850,7850,7850,7850,24
|
|
20240416,105900,265164200,7880,7850,7880,7850,85
|
|
20240416,105800,264496920,7850,7850,7850,7850,116
|
|
20240416,105700,263586320,7850,7850,7850,7850,260
|
|
20240416,105600,261545320,7850,7850,7850,7850,5
|
|
20240416,105500,261506070,7850,7850,7850,7850,0
|
|
20240416,105400,261506070,7850,7870,7880,7850,416
|
|
20240416,105300,258236210,7870,7870,7870,7870,1
|
|
20240416,105200,258228340,7890,7890,7890,7890,0
|
|
20240416,105100,258228340,7890,7870,7890,7870,152
|
|
20240416,105000,257032060,7890,7890,7890,7890,100
|
|
20240416,104900,256243060,7890,7890,7890,7870,28
|
|
20240416,104800,256022440,7870,7870,7870,7870,50
|
|
20240416,104700,255628940,7910,7880,7910,7880,638
|
|
20240416,104600,250597620,7860,7860,7860,7860,501
|
|
20240416,104500,246659760,7840,7830,7840,7830,6
|
|
20240416,104400,246612750,7820,7820,7820,7820,0
|
|
20240416,104300,246612750,7820,7850,7850,7820,1102
|
|
20240416,104200,237982400,7850,7860,7860,7850,3976
|
|
20240416,104100,206770790,7860,7860,7860,7860,16
|
|
20240416,104000,206645030,7860,7850,7860,7850,100
|
|
20240416,103900,205859930,7850,7850,7850,7850,0
|
|
20240416,103800,205859930,7850,7850,7850,7850,17
|
|
20240416,103700,205726480,7850,7850,7850,7850,314
|
|
20240416,103600,203261580,7860,7860,7860,7860,1
|
|
20240416,103500,203253720,7860,7850,7860,7850,10
|
|
20240416,103400,203175170,7860,7850,7860,7850,7
|
|
20240416,103300,203120200,7840,7840,7840,7840,0
|
|
20240416,103200,203120200,7840,7840,7840,7840,0
|
|
20240416,103100,203120200,7840,7840,7840,7840,0
|
|
20240416,103000,203120200,7840,7840,7840,7840,50
|
|
20240416,102900,202728200,7840,7840,7840,7840,0
|
|
20240416,102800,202728200,7840,7840,7840,7840,99
|
|
20240416,102700,201952040,7830,7840,7840,7820,133
|
|
20240416,102600,200910710,7830,7830,7830,7830,361
|
|
20240416,102500,198084080,7830,7830,7830,7830,233
|
|
20240416,102400,196259690,7820,7830,7830,7820,60
|
|
20240416,102300,195790190,7830,7830,7830,7830,742
|
|
20240416,102200,189980330,7830,7840,7840,7830,210
|
|
20240416,102100,188336000,7840,7840,7870,7840,48
|
|
20240416,102000,187959640,7830,7830,7840,7830,12
|
|
20240416,101900,187865670,7840,7840,7840,7830,1393
|
|
20240416,101800,176945550,7840,7840,7840,7840,100
|
|
20240416,101700,176161550,7840,7840,7840,7840,200
|
|
20240416,101600,174593550,7870,7870,7870,7870,304
|
|
20240416,101500,172201070,7850,7850,7850,7850,25
|
|
20240416,101400,172004820,7840,7840,7840,7840,0
|
|
20240416,101300,172004820,7840,7850,7850,7840,3478
|
|
20240416,101200,144708950,7870,7860,7870,7860,1115
|
|
20240416,101100,135945040,7860,7860,7860,7860,0
|
|
20240416,101000,135945040,7860,7860,7860,7860,0
|
|
20240416,100900,135945040,7860,7860,7860,7860,0
|
|
20240416,100800,135945040,7860,7870,7870,7860,53
|
|
20240416,100700,135528070,7870,7870,7870,7870,22
|
|
20240416,100600,135354930,7870,7870,7870,7870,96
|
|
20240416,100500,134599410,7870,7870,7870,7870,100
|
|
20240416,100400,133812410,7870,7870,7870,7870,15
|
|
20240416,100300,133694360,7870,7870,7870,7870,195
|
|
20240416,100200,132159710,7870,7870,7870,7870,531
|
|
20240416,100100,127980740,7860,7870,7870,7860,55
|
|
20240416,100000,127548430,7860,7860,7870,7860,3
|
|
20240416,095900,127524840,7860,7860,7870,7860,308
|
|
20240416,095800,125103950,7860,7860,7860,7860,40
|
|
20240416,095700,124789550,7860,7860,7860,7860,0
|
|
20240416,095600,124789550,7860,7870,7870,7860,52
|
|
20240416,095500,124380330,7870,7870,7870,7870,0
|
|
20240416,095400,124380330,7870,7860,7870,7860,79
|
|
20240416,095300,123758890,7870,7870,7870,7870,74
|
|
20240416,095200,123176510,7870,7860,7870,7860,23
|
|
20240416,095100,122995700,7870,7870,7870,7870,89
|
|
20240416,095000,122295270,7870,7870,7870,7870,20
|
|
20240416,094900,122137870,7870,7860,7870,7860,43
|
|
20240416,094800,121799790,7860,7860,7860,7860,1
|
|
20240416,094700,121791930,7860,7870,7870,7860,170
|
|
20240416,094600,120454080,7870,7870,7870,7860,237
|
|
20240416,094500,118589090,7870,7860,7870,7860,196
|
|
20240416,094400,117047020,7860,7860,7860,7860,198
|
|
20240416,094300,115490740,7870,7860,7870,7860,116
|
|
20240416,094200,114577970,7870,7900,7900,7860,78
|
|
20240416,094100,113964130,7900,7900,7900,7900,2
|
|
20240416,094000,113948330,7900,7900,7900,7900,6
|
|
20240416,093900,113900930,7900,7870,7900,7870,45
|
|
20240416,093800,113546750,7860,7860,7860,7860,0
|
|
20240416,093700,113546750,7860,7910,7910,7860,1266
|
|
20240416,093600,103587100,7880,7880,7880,7880,0
|
|
20240416,093500,103587100,7880,7880,7880,7880,0
|
|
20240416,093400,103587100,7880,7910,7910,7880,370
|
|
20240416,093300,100671470,7880,7880,7880,7880,219
|
|
20240416,093200,98945750,7880,7910,7910,7880,248
|
|
20240416,093100,96990010,7880,7880,7880,7880,149
|
|
20240416,093000,95815890,7880,7890,7890,7880,100
|
|
20240416,092900,95027880,7880,7860,7880,7860,1157
|
|
20240416,092800,85926220,7870,7870,7870,7870,37
|
|
20240416,092700,85635030,7880,7880,7880,7880,195
|
|
20240416,092600,84098430,7880,7880,7880,7880,51
|
|
20240416,092500,83696550,7860,7890,7890,7860,83
|
|
20240416,092400,83043780,7890,7860,7890,7860,1295
|
|
20240416,092300,72859390,7860,7860,7860,7860,32
|
|
20240416,092200,72607870,7860,7870,7870,7860,432
|
|
20240416,092100,69210030,7870,7900,7900,7870,1369
|
|
20240416,092000,58432530,7900,7900,7900,7890,230
|
|
20240416,091900,56615610,7900,7900,7910,7900,205
|
|
20240416,091800,54995540,7900,7920,7920,7900,122
|
|
20240416,091700,54030570,7920,7920,7920,7920,130
|
|
20240416,091600,53000970,7920,7920,7920,7920,20
|
|
20240416,091500,52842570,7920,7920,7920,7920,33
|
|
20240416,091400,52581210,7920,7920,7920,7920,0
|
|
20240416,091300,52581210,7920,7920,7920,7900,173
|
|
20240416,091200,51214470,7920,7920,7930,7920,88
|
|
20240416,091100,50517010,7920,7950,7950,7920,2017
|
|
20240416,091000,34521000,7950,7980,7980,7950,105
|
|
20240416,090900,33686130,7980,7960,7980,7950,180
|
|
20240416,090800,32254430,7980,7980,7980,7940,15
|
|
20240416,090700,32135130,7980,7950,7980,7950,603
|
|
20240416,090600,27332190,7950,7930,7950,7920,531
|
|
20240416,090500,23112370,7920,7900,7920,7900,116
|
|
20240416,090400,22195930,7900,7900,7900,7900,327
|
|
20240416,090300,19612630,7900,7900,7900,7900,10
|
|
20240416,090200,19533630,7900,7900,7900,7900,100
|
|
20240416,090100,18743630,7880,7880,7880,7880,1321
|
|
20240416,090000,8334150,7880,7840,7880,7840,1041
|