657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,195400,614064530,7990,7990,7990,7990,11586
|
|
20240417,195300,614064530,7990,7990,7990,7990,0
|
|
20240417,195200,614064530,7990,7990,7990,7990,0
|
|
20240417,195100,614064530,7990,7990,7990,7990,0
|
|
20240417,195000,614064530,7990,7990,7990,7990,0
|
|
20240417,194900,614064530,7990,7990,7990,7990,0
|
|
20240417,194800,614064530,7990,7990,7990,7990,0
|
|
20240417,194700,614064530,7990,7990,7990,7990,0
|
|
20240417,194600,614064530,7990,7990,7990,7990,0
|
|
20240417,194500,614064530,7990,7990,7990,7990,0
|
|
20240417,194400,614064530,7990,7990,7990,7990,0
|
|
20240417,194300,614064530,7990,7990,7990,7990,0
|
|
20240417,194200,614064530,7990,7990,7990,7990,0
|
|
20240417,194100,614064530,7990,7990,7990,7990,0
|
|
20240417,194000,614064530,7990,7990,7990,7990,0
|
|
20240417,193900,614064530,7990,7990,7990,7990,0
|
|
20240417,193800,614064530,7990,7990,7990,7990,0
|
|
20240417,193700,614064530,7990,7990,7990,7990,0
|
|
20240417,193600,614064530,7990,7990,7990,7990,0
|
|
20240417,193500,614064530,7990,7990,7990,7990,0
|
|
20240417,193400,614064530,7990,7990,7990,7990,0
|
|
20240417,193300,614064530,7990,7990,7990,7990,0
|
|
20240417,193200,614064530,7990,7990,7990,7990,0
|
|
20240417,193100,614064530,7990,7990,7990,7990,0
|
|
20240417,193000,614064530,7990,7990,7990,7990,0
|
|
20240417,192900,614064530,7990,7990,7990,7990,0
|
|
20240417,192800,614064530,7990,7990,7990,7990,0
|
|
20240417,192700,614064530,7990,7990,7990,7990,0
|
|
20240417,192600,614064530,7990,7990,7990,7990,0
|
|
20240417,192500,614064530,7990,7990,7990,7990,0
|
|
20240417,192400,614064530,7990,7990,7990,7990,11586
|
|
20240417,192300,614064530,7990,7990,7990,7990,0
|
|
20240417,192200,614064530,7990,7990,7990,7990,0
|
|
20240417,192100,614064530,7990,7990,7990,7990,0
|
|
20240417,192000,614064530,7990,7990,7990,7990,0
|
|
20240417,191900,614064530,7990,7990,7990,7990,0
|
|
20240417,191800,614064530,7990,7990,7990,7990,0
|
|
20240417,191700,614064530,7990,7990,7990,7990,0
|
|
20240417,191600,614064530,7990,7990,7990,7990,0
|
|
20240417,191500,614064530,7990,7990,7990,7990,0
|
|
20240417,191400,614064530,7990,7990,7990,7990,0
|
|
20240417,191300,614064530,7990,7990,7990,7990,0
|
|
20240417,191200,614064530,7990,7990,7990,7990,0
|
|
20240417,191100,614064530,7990,7990,7990,7990,0
|
|
20240417,191000,614064530,7990,7990,7990,7990,0
|
|
20240417,190900,614064530,7990,7990,7990,7990,0
|
|
20240417,190800,614064530,7990,7990,7990,7990,0
|
|
20240417,190700,614064530,7990,7990,7990,7990,0
|
|
20240417,190600,614064530,7990,7990,7990,7990,0
|
|
20240417,190500,614064530,7990,7990,7990,7990,0
|
|
20240417,190400,614064530,7990,7990,7990,7990,0
|
|
20240417,190300,614064530,7990,7990,7990,7990,0
|
|
20240417,190200,614064530,7990,7990,7990,7990,0
|
|
20240417,190100,614064530,7990,7990,7990,7990,0
|
|
20240417,190000,614064530,7990,7990,7990,7990,0
|
|
20240417,185900,614064530,7990,7990,7990,7990,0
|
|
20240417,185800,614064530,7990,7990,7990,7990,0
|
|
20240417,185700,614064530,7990,7990,7990,7990,0
|
|
20240417,185600,614064530,7990,7990,7990,7990,0
|
|
20240417,185500,614064530,7990,7990,7990,7990,0
|
|
20240417,185400,614064530,7990,7990,7990,7990,11586
|
|
20240417,185300,614064530,7990,7990,7990,7990,0
|
|
20240417,185200,614064530,7990,7990,7990,7990,0
|
|
20240417,185100,614064530,7990,7990,7990,7990,0
|
|
20240417,185000,614064530,7990,7990,7990,7990,0
|
|
20240417,184900,614064530,7990,7990,7990,7990,0
|
|
20240417,184800,614064530,7990,7990,7990,7990,0
|
|
20240417,184700,614064530,7990,7990,7990,7990,0
|
|
20240417,184600,614064530,7990,7990,7990,7990,0
|
|
20240417,184500,614064530,7990,7990,7990,7990,0
|
|
20240417,184400,614064530,7990,7990,7990,7990,0
|
|
20240417,184300,614064530,7990,7990,7990,7990,0
|
|
20240417,184200,614064530,7990,7990,7990,7990,0
|
|
20240417,184100,614064530,7990,7990,7990,7990,0
|
|
20240417,184000,614064530,7990,7990,7990,7990,0
|
|
20240417,183900,614064530,7990,7990,7990,7990,0
|
|
20240417,183800,614064530,7990,7990,7990,7990,0
|
|
20240417,183700,614064530,7990,7990,7990,7990,0
|
|
20240417,183600,614064530,7990,7990,7990,7990,0
|
|
20240417,183500,614064530,7990,7990,7990,7990,0
|
|
20240417,183400,614064530,7990,7990,7990,7990,0
|
|
20240417,183300,614064530,7990,7990,7990,7990,0
|
|
20240417,183200,614064530,7990,7990,7990,7990,0
|
|
20240417,183100,614064530,7990,7990,7990,7990,0
|
|
20240417,183000,614064530,7990,7990,7990,7990,0
|
|
20240417,182900,614064530,7990,7990,7990,7990,0
|
|
20240417,182800,614064530,7990,7990,7990,7990,0
|
|
20240417,182700,614064530,7990,7990,7990,7990,0
|
|
20240417,182600,614064530,7990,7990,7990,7990,0
|
|
20240417,182500,614064530,7990,7990,7990,7990,0
|
|
20240417,182400,614064530,7990,7990,7990,7990,11586
|
|
20240417,182300,614064530,7990,7990,7990,7990,0
|
|
20240417,182200,614064530,7990,7990,7990,7990,0
|
|
20240417,182100,614064530,7990,7990,7990,7990,0
|
|
20240417,182000,614064530,7990,7990,7990,7990,0
|
|
20240417,181900,614064530,7990,7990,7990,7990,0
|
|
20240417,181800,614064530,7990,7990,7990,7990,0
|
|
20240417,181700,614064530,7990,7990,7990,7990,0
|
|
20240417,181600,614064530,7990,7990,7990,7990,0
|
|
20240417,181500,614064530,7990,7990,7990,7990,0
|
|
20240417,181400,614064530,7990,7990,7990,7990,0
|
|
20240417,181300,614064530,7990,7990,7990,7990,0
|
|
20240417,181200,614064530,7990,7990,7990,7990,0
|
|
20240417,181100,614064530,7990,7990,7990,7990,0
|
|
20240417,181000,614064530,7990,7990,7990,7990,0
|
|
20240417,180900,614064530,7990,7990,7990,7990,0
|
|
20240417,180800,614064530,7990,7990,7990,7990,0
|
|
20240417,180700,614064530,7990,7990,7990,7990,0
|
|
20240417,180600,614064530,7990,7990,7990,7990,0
|
|
20240417,180500,614064530,7990,7990,7990,7990,0
|
|
20240417,180400,614064530,7990,7990,7990,7990,0
|
|
20240417,180300,614064530,7990,7990,7990,7990,0
|
|
20240417,180200,614064530,7990,7990,7990,7990,0
|
|
20240417,180100,614064530,7990,7990,7990,7990,0
|
|
20240417,180000,614064530,7990,7990,7990,7990,0
|
|
20240417,175900,614064530,7990,7990,7990,7990,0
|
|
20240417,175800,614064530,7990,7990,7990,7990,0
|
|
20240417,175700,614064530,7990,7990,7990,7990,0
|
|
20240417,175600,614064530,7990,7990,7990,7990,0
|
|
20240417,175500,614064530,7990,7990,7990,7990,0
|
|
20240417,175400,614064530,7990,7990,7990,7990,11586
|
|
20240417,175300,614064530,7990,7990,7990,7990,0
|
|
20240417,175200,614064530,7990,7990,7990,7990,0
|
|
20240417,175100,614064530,7990,7990,7990,7990,0
|
|
20240417,175000,614064530,7990,7990,7990,7990,0
|
|
20240417,174900,614064530,7990,7990,7990,7990,0
|
|
20240417,174800,614064530,7990,7990,7990,7990,0
|
|
20240417,174700,614064530,7990,7990,7990,7990,0
|
|
20240417,174600,614064530,7990,7990,7990,7990,0
|
|
20240417,174500,614064530,7990,7990,7990,7990,0
|
|
20240417,174400,614064530,7990,7990,7990,7990,0
|
|
20240417,174300,614064530,7990,7990,7990,7990,0
|
|
20240417,174200,614064530,7990,7990,7990,7990,0
|
|
20240417,174100,614064530,7990,7990,7990,7990,0
|
|
20240417,174000,614064530,7990,7990,7990,7990,0
|
|
20240417,173900,614064530,7990,7990,7990,7990,0
|
|
20240417,173800,614064530,7990,7990,7990,7990,0
|
|
20240417,173700,614064530,7990,7990,7990,7990,0
|
|
20240417,173600,614064530,7990,7990,7990,7990,0
|
|
20240417,173500,614064530,7990,7990,7990,7990,0
|
|
20240417,173400,614064530,7990,7990,7990,7990,0
|
|
20240417,173300,614064530,7990,7990,7990,7990,0
|
|
20240417,173200,614064530,7990,7990,7990,7990,0
|
|
20240417,173100,614064530,7990,7990,7990,7990,0
|
|
20240417,173000,614064530,7990,7990,7990,7990,0
|
|
20240417,172900,614064530,7990,7990,7990,7990,0
|
|
20240417,172800,614064530,7990,7990,7990,7990,0
|
|
20240417,172700,614064530,7990,7990,7990,7990,0
|
|
20240417,172600,614064530,7990,7990,7990,7990,0
|
|
20240417,172500,614064530,7990,7990,7990,7990,0
|
|
20240417,172400,614064530,7990,7990,7990,7990,11586
|
|
20240417,172300,614064530,7990,7990,7990,7990,0
|
|
20240417,172200,614064530,7990,7990,7990,7990,0
|
|
20240417,172100,614064530,7990,7990,7990,7990,0
|
|
20240417,172000,614064530,7990,7990,7990,7990,0
|
|
20240417,171900,614064530,7990,7990,7990,7990,0
|
|
20240417,171800,614064530,7990,7990,7990,7990,0
|
|
20240417,171700,614064530,7990,7990,7990,7990,0
|
|
20240417,171600,614064530,7990,7990,7990,7990,0
|
|
20240417,171500,614064530,7990,7990,7990,7990,0
|
|
20240417,171400,614064530,7990,7990,7990,7990,0
|
|
20240417,171300,614064530,7990,7990,7990,7990,0
|
|
20240417,171200,614064530,7990,7990,7990,7990,0
|
|
20240417,171100,614064530,7990,7990,7990,7990,0
|
|
20240417,171000,614064530,7990,7990,7990,7990,0
|
|
20240417,170900,614064530,7990,7990,7990,7990,0
|
|
20240417,170800,614064530,7990,7990,7990,7990,0
|
|
20240417,170700,614064530,7990,7990,7990,7990,0
|
|
20240417,170600,614064530,7990,7990,7990,7990,0
|
|
20240417,170500,614064530,7990,7990,7990,7990,0
|
|
20240417,170400,614064530,7990,7990,7990,7990,0
|
|
20240417,170300,614064530,7990,7990,7990,7990,0
|
|
20240417,170200,614064530,7990,7990,7990,7990,0
|
|
20240417,170100,614064530,7990,7990,7990,7990,0
|
|
20240417,170000,614064530,7990,7990,7990,7990,0
|
|
20240417,165900,614064530,7990,7990,7990,7990,0
|
|
20240417,165800,614064530,7990,7990,7990,7990,0
|
|
20240417,165700,614064530,7990,7990,7990,7990,0
|
|
20240417,165600,614064530,7990,7990,7990,7990,0
|
|
20240417,165500,614064530,7990,7990,7990,7990,0
|
|
20240417,165400,614064530,7990,7990,7990,7990,11586
|
|
20240417,165300,614064530,7990,7990,7990,7990,0
|
|
20240417,165200,614064530,7990,7990,7990,7990,0
|
|
20240417,165100,614064530,7990,7990,7990,7990,0
|
|
20240417,165000,614064530,7990,7990,7990,7990,0
|
|
20240417,164900,614064530,7990,7990,7990,7990,0
|
|
20240417,164800,614064530,7990,7990,7990,7990,0
|
|
20240417,164700,614064530,7990,7990,7990,7990,0
|
|
20240417,164600,614064530,7990,7990,7990,7990,0
|
|
20240417,164500,614064530,7990,7990,7990,7990,0
|
|
20240417,164400,614064530,7990,7990,7990,7990,0
|
|
20240417,164300,614064530,7990,7990,7990,7990,0
|
|
20240417,164200,614064530,7990,7990,7990,7990,0
|
|
20240417,164100,614064530,7990,7990,7990,7990,0
|
|
20240417,164000,614064530,7990,7990,7990,7990,0
|
|
20240417,163900,614064530,7990,7990,7990,7990,0
|
|
20240417,163800,614064530,7990,7990,7990,7990,0
|
|
20240417,163700,614064530,7990,7990,7990,7990,0
|
|
20240417,163600,614064530,7990,7990,7990,7990,0
|
|
20240417,163500,614064530,7990,7990,7990,7990,0
|
|
20240417,163400,614064530,7990,7990,7990,7990,0
|
|
20240417,163300,614064530,7990,7990,7990,7990,0
|
|
20240417,163200,614064530,7990,7990,7990,7990,0
|
|
20240417,163100,614064530,7990,7990,7990,7990,0
|
|
20240417,163000,614064530,7990,7990,7990,7990,0
|
|
20240417,162900,614064530,7990,7990,7990,7990,0
|
|
20240417,162800,614064530,7990,7990,7990,7990,0
|
|
20240417,162700,614064530,7990,7990,7990,7990,0
|
|
20240417,162600,614064530,7990,7990,7990,7990,0
|
|
20240417,162500,614064530,7990,7990,7990,7990,0
|
|
20240417,162400,614064530,7990,7990,7990,7990,11586
|
|
20240417,162300,614064530,7990,7990,7990,7990,0
|
|
20240417,162200,614064530,7990,7990,7990,7990,0
|
|
20240417,162100,614064530,7990,7990,7990,7990,0
|
|
20240417,162000,614064530,7990,7990,7990,7990,0
|
|
20240417,161900,614064530,7990,7990,7990,7990,0
|
|
20240417,161800,614064530,7990,7990,7990,7990,0
|
|
20240417,161700,614064530,7990,7990,7990,7990,0
|
|
20240417,161600,614064530,7990,7990,7990,7990,0
|
|
20240417,161500,614064530,7990,7990,7990,7990,0
|
|
20240417,161400,614064530,7990,7990,7990,7990,0
|
|
20240417,161300,614064530,7990,7990,7990,7990,0
|
|
20240417,161200,614064530,7990,7990,7990,7990,0
|
|
20240417,161100,614064530,7990,7990,7990,7990,0
|
|
20240417,161000,614064530,7990,7990,7990,7990,0
|
|
20240417,160900,614064530,7990,7990,7990,7990,0
|
|
20240417,160800,614064530,7990,7990,7990,7990,0
|
|
20240417,160700,614064530,7990,7990,7990,7990,0
|
|
20240417,160600,614064530,7990,7990,7990,7990,0
|
|
20240417,160500,614064530,7990,7990,7990,7990,0
|
|
20240417,160400,614064530,7990,7990,7990,7990,0
|
|
20240417,160300,614064530,7990,7990,7990,7990,0
|
|
20240417,160200,614064530,7990,7990,7990,7990,0
|
|
20240417,160100,614064530,7990,7990,7990,7990,0
|
|
20240417,160000,614064530,7990,7990,7990,7990,0
|
|
20240417,155900,614064530,7990,7990,7990,7990,0
|
|
20240417,155800,614064530,7990,7990,7990,7990,0
|
|
20240417,155700,614064530,7990,7990,7990,7990,0
|
|
20240417,155600,614064530,7990,7990,7990,7990,0
|
|
20240417,155500,614064530,7990,7990,7990,7990,0
|
|
20240417,155400,614064530,7990,7990,7990,7990,11586
|
|
20240417,155300,614064530,7990,7990,7990,7990,0
|
|
20240417,155200,614064530,7990,7990,7990,7990,0
|
|
20240417,155100,614064530,7990,7990,7990,7990,0
|
|
20240417,155000,614064530,7990,7990,7990,7990,0
|
|
20240417,154900,614064530,7990,7990,7990,7990,0
|
|
20240417,154800,614064530,7990,7990,7990,7990,0
|
|
20240417,154700,614064530,7990,7990,7990,7990,0
|
|
20240417,154600,614064530,7990,7990,7990,7990,0
|
|
20240417,154500,614064530,7990,7990,7990,7990,0
|
|
20240417,154400,614064530,7990,7990,7990,7990,0
|
|
20240417,154300,614064530,7990,7990,7990,7990,0
|
|
20240417,154200,614064530,7990,7990,7990,7990,0
|
|
20240417,154100,614064530,7990,7990,7990,7990,0
|
|
20240417,154000,614064530,7990,7990,7990,7990,0
|
|
20240417,153900,614064530,7990,7990,7990,7990,0
|
|
20240417,153800,614064530,7990,7990,7990,7990,0
|
|
20240417,153700,614064530,7990,7990,7990,7990,0
|
|
20240417,153600,614064530,7990,7990,7990,7990,0
|
|
20240417,153500,614064530,7990,7990,7990,7990,0
|
|
20240417,153400,614064530,7990,7990,7990,7990,0
|
|
20240417,153300,614064530,7990,7990,7990,7990,0
|
|
20240417,153200,614064530,7990,7990,7990,7990,0
|
|
20240417,153100,614064530,7990,7990,7990,7990,0
|
|
20240417,153000,614064530,7990,7990,7990,7990,11586
|
|
20240417,152900,521492390,7920,7920,7920,7920,0
|
|
20240417,152800,521492390,7920,7920,7920,7920,0
|
|
20240417,152700,521492390,7920,7920,7920,7920,0
|
|
20240417,152600,521492390,7920,7920,7920,7920,0
|
|
20240417,152500,521492390,7920,7920,7920,7920,0
|
|
20240417,152400,521492390,7920,7920,7920,7920,0
|
|
20240417,152300,521492390,7920,7920,7920,7920,0
|
|
20240417,152200,521492390,7920,7920,7920,7920,0
|
|
20240417,152100,521492390,7920,7920,7920,7920,0
|
|
20240417,152000,521492390,7920,7920,7920,7920,0
|
|
20240417,151900,521492390,7920,7910,7920,7910,633
|
|
20240417,151800,516480820,7910,7880,7910,7880,1718
|
|
20240417,151700,502925810,7880,7870,7880,7860,1235
|
|
20240417,151600,493204550,7880,7890,7890,7880,610
|
|
20240417,151500,488395970,7890,7850,7890,7850,1179
|
|
20240417,151400,479110810,7870,7860,7870,7850,1784
|
|
20240417,151300,465095490,7860,7870,7870,7860,77
|
|
20240417,151200,464489900,7870,7860,7870,7860,45
|
|
20240417,151100,464136050,7860,7860,7870,7860,127
|
|
20240417,151000,463137500,7870,7860,7870,7860,342
|
|
20240417,150900,460447070,7870,7860,7870,7850,566
|
|
20240417,150800,456000370,7860,7870,7870,7860,2
|
|
20240417,150700,455984640,7860,7850,7870,7850,196
|
|
20240417,150600,454445140,7870,7850,7870,7850,328
|
|
20240417,150500,451868230,7870,7870,7870,7870,0
|
|
20240417,150400,451868230,7870,7870,7870,7870,0
|
|
20240417,150300,451868230,7870,7860,7870,7860,25
|
|
20240417,150200,451671720,7860,7860,7860,7860,23
|
|
20240417,150100,451490940,7850,7860,7860,7850,653
|
|
20240417,150000,446359360,7860,7870,7870,7860,206
|
|
20240417,145900,444739140,7870,7870,7870,7870,0
|
|
20240417,145800,444739140,7870,7880,7880,7870,907
|
|
20240417,145700,437601040,7880,7880,7880,7880,0
|
|
20240417,145600,437601040,7880,7880,7880,7880,0
|
|
20240417,145500,437601040,7880,7890,7890,7880,31
|
|
20240417,145400,437356690,7890,7890,7890,7890,0
|
|
20240417,145300,437356690,7890,7890,7900,7890,698
|
|
20240417,145200,431845510,7890,7880,7890,7880,302
|
|
20240417,145100,429465690,7880,7880,7880,7880,6
|
|
20240417,145000,429418410,7870,7870,7870,7870,214
|
|
20240417,144900,427734230,7880,7880,7880,7880,120
|
|
20240417,144800,426788630,7880,7880,7880,7880,0
|
|
20240417,144700,426788630,7880,7870,7880,7870,407
|
|
20240417,144600,423584860,7870,7870,7870,7870,77
|
|
20240417,144500,422978870,7860,7860,7860,7860,0
|
|
20240417,144400,422978870,7860,7860,7860,7860,0
|
|
20240417,144300,422978870,7860,7860,7860,7860,0
|
|
20240417,144200,422978870,7860,7860,7860,7860,20
|
|
20240417,144100,422821670,7860,7860,7860,7860,67
|
|
20240417,144000,422295050,7860,7860,7860,7860,250
|
|
20240417,143900,420330050,7860,7860,7860,7860,0
|
|
20240417,143800,420330050,7860,7860,7860,7860,303
|
|
20240417,143700,417948470,7860,7870,7870,7860,308
|
|
20240417,143600,415524740,7880,7880,7880,7880,0
|
|
20240417,143500,415524740,7880,7880,7880,7880,22
|
|
20240417,143400,415351380,7880,7880,7880,7880,126
|
|
20240417,143300,414358500,7870,7870,7870,7870,48
|
|
20240417,143200,413980740,7870,7870,7870,7870,0
|
|
20240417,143100,413980740,7870,7870,7870,7870,0
|
|
20240417,143000,413980740,7870,7870,7870,7870,68
|
|
20240417,142900,413445580,7850,7870,7870,7850,68
|
|
20240417,142800,412911630,7860,7840,7860,7840,67
|
|
20240417,142700,412385690,7840,7840,7870,7840,67
|
|
20240417,142600,411860380,7840,7840,7880,7840,2803
|
|
20240417,142500,389876120,7840,7850,7880,7840,68
|
|
20240417,142400,389342890,7840,7860,7880,7840,67
|
|
20240417,142300,388816550,7850,7840,7870,7840,513
|
|
20240417,142200,384792940,7840,7840,7840,7840,67
|
|
20240417,142100,384267660,7840,7840,7840,7840,116
|
|
20240417,142000,383358220,7850,7840,7880,7840,126
|
|
20240417,141900,382368950,7870,7840,7880,7840,72
|
|
20240417,141800,381804280,7840,7840,7840,7840,66
|
|
20240417,141700,381286840,7880,7840,7880,7840,68
|
|
20240417,141600,380753680,7880,7840,7880,7840,36
|
|
20240417,141500,380471320,7840,7880,7880,7840,68
|
|
20240417,141400,379937830,7840,7840,7840,7840,67
|
|
20240417,141300,379412550,7840,7840,7840,7840,166
|
|
20240417,141200,378111110,7850,7850,7850,7850,67
|
|
20240417,141100,377585160,7840,7840,7880,7840,179
|
|
20240417,141000,376177320,7840,7890,7890,7840,67
|
|
20240417,140900,375651990,7850,7850,7890,7850,918
|
|
20240417,140800,368445650,7890,7850,7890,7850,106
|
|
20240417,140700,367611990,7850,7850,7890,7850,67
|
|
20240417,140600,367086000,7890,7850,7890,7840,170
|
|
20240417,140500,365747720,7890,7850,7890,7850,69
|
|
20240417,140400,365205990,7850,7850,7850,7850,66
|
|
20240417,140300,364687890,7850,7850,7890,7850,168
|
|
20240417,140200,363369050,7850,7850,7850,7850,33
|
|
20240417,140100,363110000,7850,7850,7850,7850,67
|
|
20240417,140000,362584050,7870,7870,7870,7870,100
|
|
20240417,135900,361797050,7850,7850,7850,7850,1033
|
|
20240417,135800,353688000,7890,7890,7890,7890,0
|
|
20240417,135700,353688000,7890,7890,7890,7890,20
|
|
20240417,135600,353530200,7890,7880,7890,7840,1767
|
|
20240417,135500,339655110,7890,7890,7890,7890,73
|
|
20240417,135400,339079140,7870,7870,7870,7870,0
|
|
20240417,135300,339079140,7870,7870,7870,7870,10
|
|
20240417,135200,339000440,7880,7880,7880,7880,410
|
|
20240417,135100,335769640,7880,7880,7880,7880,0
|
|
20240417,135000,335769640,7880,7890,7890,7880,278
|
|
20240417,134900,333578900,7890,7890,7890,7890,1
|
|
20240417,134800,333571010,7900,7900,7900,7900,79
|
|
20240417,134700,332946910,7900,7900,7900,7900,0
|
|
20240417,134600,332946910,7900,7900,7900,7900,3
|
|
20240417,134500,332923210,7900,7900,7900,7900,0
|
|
20240417,134400,332923210,7900,7900,7900,7900,52
|
|
20240417,134300,332512410,7900,7900,7900,7900,7
|
|
20240417,134200,332457110,7870,7870,7870,7870,1
|
|
20240417,134100,332449240,7900,7900,7900,7900,0
|
|
20240417,134000,332449240,7900,7890,7900,7890,350
|
|
20240417,133900,329685290,7890,7890,7890,7890,0
|
|
20240417,133800,329685290,7890,7890,7890,7890,5
|
|
20240417,133700,329645840,7900,7890,7900,7890,27
|
|
20240417,133600,329432790,7890,7860,7900,7860,2718
|
|
20240417,133500,307995510,7870,7870,7870,7870,0
|
|
20240417,133400,307995510,7870,7870,7870,7870,2
|
|
20240417,133300,307979770,7860,7880,7880,7860,51
|
|
20240417,133200,307578890,7860,7860,7860,7860,10
|
|
20240417,133100,307500290,7860,7860,7860,7860,0
|
|
20240417,133000,307500290,7860,7860,7860,7860,0
|
|
20240417,132900,307500290,7860,7860,7860,7860,10
|
|
20240417,132800,307421690,7860,7860,7860,7860,0
|
|
20240417,132700,307421690,7860,7860,7860,7860,0
|
|
20240417,132600,307421690,7860,7860,7860,7860,0
|
|
20240417,132500,307421690,7860,7860,7860,7860,0
|
|
20240417,132400,307421690,7860,7860,7860,7860,571
|
|
20240417,132300,302933630,7850,7850,7850,7850,0
|
|
20240417,132200,302933630,7850,7850,7850,7850,0
|
|
20240417,132100,302933630,7850,7850,7850,7850,22
|
|
20240417,132000,302760930,7860,7850,7860,7850,268
|
|
20240417,131900,300656870,7850,7850,7850,7850,7
|
|
20240417,131800,300601920,7850,7850,7850,7850,0
|
|
20240417,131700,300601920,7850,7850,7850,7850,0
|
|
20240417,131600,300601920,7850,7850,7850,7850,0
|
|
20240417,131500,300601920,7850,7840,7850,7840,331
|
|
20240417,131400,298006870,7840,7850,7850,7840,101
|
|
20240417,131300,297215020,7850,7850,7850,7850,75
|
|
20240417,131200,296626270,7860,7860,7860,7860,0
|
|
20240417,131100,296626270,7860,7850,7860,7840,4084
|
|
20240417,131000,264595430,7860,7870,7870,7860,122
|
|
20240417,130900,263636340,7870,7870,7870,7870,0
|
|
20240417,130800,263636340,7870,7870,7870,7870,350
|
|
20240417,130700,260881840,7880,7880,7880,7880,0
|
|
20240417,130600,260881840,7880,7880,7880,7880,0
|
|
20240417,130500,260881840,7880,7880,7880,7880,0
|
|
20240417,130400,260881840,7880,7880,7880,7880,300
|
|
20240417,130300,258517840,7880,7880,7880,7880,53
|
|
20240417,130200,258100200,7870,7870,7870,7870,0
|
|
20240417,130100,258100200,7870,7880,7880,7870,101
|
|
20240417,130000,257305320,7870,7870,7870,7870,206
|
|
20240417,125900,255684100,7870,7870,7870,7870,0
|
|
20240417,125800,255684100,7870,7870,7870,7870,6
|
|
20240417,125700,255636880,7870,7870,7870,7870,0
|
|
20240417,125600,255636880,7870,7870,7870,7870,0
|
|
20240417,125500,255636880,7870,7870,7870,7870,100
|
|
20240417,125400,254849880,7870,7870,7870,7870,0
|
|
20240417,125300,254849880,7870,7870,7870,7870,1
|
|
20240417,125200,254842010,7860,7860,7860,7860,0
|
|
20240417,125100,254842010,7860,7860,7860,7860,0
|
|
20240417,125000,254842010,7860,7860,7860,7860,0
|
|
20240417,124900,254842010,7860,7860,7860,7860,0
|
|
20240417,124800,254842010,7860,7860,7860,7860,310
|
|
20240417,124700,252405410,7870,7870,7870,7870,11
|
|
20240417,124600,252318840,7870,7870,7870,7870,14
|
|
20240417,124500,252208660,7870,7870,7870,7870,5
|
|
20240417,124400,252169310,7860,7860,7860,7860,0
|
|
20240417,124300,252169310,7860,7860,7860,7860,20
|
|
20240417,124200,252012110,7870,7870,7870,7870,0
|
|
20240417,124100,252012110,7870,7870,7870,7870,163
|
|
20240417,124000,250729300,7860,7870,7870,7860,301
|
|
20240417,123900,248363430,7860,7870,7870,7860,505
|
|
20240417,123800,244392150,7880,7870,7880,7870,21
|
|
20240417,123700,244226680,7880,7880,7880,7880,0
|
|
20240417,123600,244226680,7880,7880,7880,7880,0
|
|
20240417,123500,244226680,7880,7880,7880,7880,0
|
|
20240417,123400,244226680,7880,7880,7880,7880,1
|
|
20240417,123300,244218800,7870,7870,7870,7870,1
|
|
20240417,123200,244210930,7880,7880,7880,7880,0
|
|
20240417,123100,244210930,7880,7880,7880,7880,0
|
|
20240417,123000,244210930,7880,7880,7880,7880,25
|
|
20240417,122900,244013930,7880,7880,7890,7880,546
|
|
20240417,122800,239711440,7880,7880,7880,7880,43
|
|
20240417,122700,239372600,7880,7880,7880,7880,0
|
|
20240417,122600,239372600,7880,7880,7880,7880,109
|
|
20240417,122500,238513680,7870,7870,7870,7870,10
|
|
20240417,122400,238434980,7880,7880,7880,7880,0
|
|
20240417,122300,238434980,7880,7880,7880,7880,0
|
|
20240417,122200,238434980,7880,7880,7880,7880,73
|
|
20240417,122100,237859740,7880,7880,7880,7880,300
|
|
20240417,122000,235495740,7890,7880,7890,7880,814
|
|
20240417,121900,229080760,7880,7880,7880,7880,0
|
|
20240417,121800,229080760,7880,7880,7880,7880,0
|
|
20240417,121700,229080760,7880,7880,7880,7880,2
|
|
20240417,121600,229065000,7880,7870,7880,7870,1075
|
|
20240417,121500,220604000,7880,7880,7880,7880,0
|
|
20240417,121400,220604000,7880,7880,7880,7880,3
|
|
20240417,121300,220580360,7880,7880,7880,7880,0
|
|
20240417,121200,220580360,7880,7880,7880,7880,0
|
|
20240417,121100,220580360,7880,7880,7880,7880,0
|
|
20240417,121000,220580360,7880,7880,7880,7880,7
|
|
20240417,120900,220525200,7870,7870,7870,7870,0
|
|
20240417,120800,220525200,7870,7870,7870,7870,70
|
|
20240417,120700,219974300,7870,7870,7870,7870,199
|
|
20240417,120600,218408170,7860,7860,7860,7860,0
|
|
20240417,120500,218408170,7860,7860,7860,7860,2
|
|
20240417,120400,218392450,7870,7870,7870,7870,1
|
|
20240417,120300,218384580,7860,7860,7860,7860,677
|
|
20240417,120200,213063360,7870,7870,7870,7870,33
|
|
20240417,120100,212803650,7870,7870,7870,7870,0
|
|
20240417,120000,212803650,7870,7870,7870,7870,0
|
|
20240417,115900,212803650,7870,7870,7870,7870,1
|
|
20240417,115800,212795780,7860,7860,7860,7860,100
|
|
20240417,115700,212009780,7860,7860,7860,7860,0
|
|
20240417,115600,212009780,7860,7860,7860,7860,105
|
|
20240417,115500,211184480,7870,7870,7870,7870,18
|
|
20240417,115400,211042820,7880,7880,7880,7880,0
|
|
20240417,115300,211042820,7880,7880,7880,7880,0
|
|
20240417,115200,211042820,7880,7880,7880,7880,0
|
|
20240417,115100,211042820,7880,7880,7880,7880,12
|
|
20240417,115000,210948260,7880,7880,7880,7880,0
|
|
20240417,114900,210948260,7880,7880,7880,7880,0
|
|
20240417,114800,210948260,7880,7880,7880,7880,0
|
|
20240417,114700,210948260,7880,7880,7880,7880,0
|
|
20240417,114600,210948260,7880,7880,7880,7880,10
|
|
20240417,114500,210869460,7880,7880,7880,7880,0
|
|
20240417,114400,210869460,7880,7880,7880,7880,10
|
|
20240417,114300,210790660,7880,7880,7880,7880,1
|
|
20240417,114200,210782780,7860,7860,7860,7860,0
|
|
20240417,114100,210782780,7860,7860,7860,7860,50
|
|
20240417,114000,210389780,7880,7880,7880,7880,0
|
|
20240417,113900,210389780,7880,7880,7880,7880,0
|
|
20240417,113800,210389780,7880,7880,7880,7880,0
|
|
20240417,113700,210389780,7880,7880,7880,7880,0
|
|
20240417,113600,210389780,7880,7880,7880,7880,98
|
|
20240417,113500,209617540,7870,7870,7870,7870,35
|
|
20240417,113400,209342090,7870,7860,7870,7860,3
|
|
20240417,113300,209318490,7880,7870,7880,7860,145
|
|
20240417,113200,208178640,7870,7870,7870,7870,0
|
|
20240417,113100,208178640,7870,7870,7870,7870,633
|
|
20240417,113000,203196930,7870,7870,7870,7870,0
|
|
20240417,112900,203196930,7870,7850,7870,7850,275
|
|
20240417,112800,201034960,7850,7850,7850,7850,81
|
|
20240417,112700,200399110,7860,7860,7860,7860,1
|
|
20240417,112600,200391250,7850,7850,7850,7850,0
|
|
20240417,112500,200391250,7850,7850,7850,7850,0
|
|
20240417,112400,200391250,7850,7850,7850,7850,0
|
|
20240417,112300,200391250,7850,7850,7850,7850,0
|
|
20240417,112200,200391250,7850,7850,7850,7850,20
|
|
20240417,112100,200234250,7860,7860,7860,7860,0
|
|
20240417,112000,200234250,7860,7860,7860,7860,5
|
|
20240417,111900,200194950,7850,7860,7860,7850,101
|
|
20240417,111800,199402090,7850,7850,7850,7850,60
|
|
20240417,111700,198931090,7850,7850,7850,7850,0
|
|
20240417,111600,198931090,7850,7860,7860,7850,561
|
|
20240417,111500,194527030,7850,7850,7850,7850,20
|
|
20240417,111400,194370030,7850,7850,7850,7850,185
|
|
20240417,111300,192917780,7850,7860,7860,7850,111
|
|
20240417,111200,192046270,7860,7860,7860,7860,30
|
|
20240417,111100,191810470,7860,7860,7860,7860,0
|
|
20240417,111000,191810470,7860,7860,7860,7860,364
|
|
20240417,110900,188949430,7870,7870,7870,7870,0
|
|
20240417,110800,188949430,7870,7870,7870,7870,20
|
|
20240417,110700,188792030,7870,7870,7870,7870,0
|
|
20240417,110600,188792030,7870,7870,7870,7870,0
|
|
20240417,110500,188792030,7870,7870,7870,7870,2
|
|
20240417,110400,188776290,7850,7850,7850,7850,35
|
|
20240417,110300,188501540,7870,7870,7870,7870,0
|
|
20240417,110200,188501540,7870,7870,7870,7870,3
|
|
20240417,110100,188477930,7870,7870,7870,7870,6
|
|
20240417,110000,188430710,7850,7860,7860,7850,252
|
|
20240417,105900,186452500,7860,7870,7870,7860,101
|
|
20240417,105800,185658630,7860,7860,7860,7860,100
|
|
20240417,105700,184872630,7870,7870,7870,7870,0
|
|
20240417,105600,184872630,7870,7870,7870,7870,10
|
|
20240417,105500,184793930,7870,7870,7870,7870,1
|
|
20240417,105400,184786060,7870,7870,7870,7870,0
|
|
20240417,105300,184786060,7870,7870,7870,7870,0
|
|
20240417,105200,184786060,7870,7870,7870,7870,51
|
|
20240417,105100,184384690,7870,7870,7870,7870,0
|
|
20240417,105000,184384690,7870,7870,7870,7870,1
|
|
20240417,104900,184376820,7870,7870,7870,7870,0
|
|
20240417,104800,184376820,7870,7870,7870,7870,30
|
|
20240417,104700,184140720,7870,7870,7870,7870,1
|
|
20240417,104600,184132850,7860,7860,7860,7860,89
|
|
20240417,104500,183433310,7870,7870,7870,7870,0
|
|
20240417,104400,183433310,7870,7860,7870,7860,131
|
|
20240417,104300,182403140,7870,7870,7870,7870,0
|
|
20240417,104200,182403140,7870,7870,7870,7870,974
|
|
20240417,104100,174737760,7880,7880,7880,7880,205
|
|
20240417,104000,173122360,7880,7870,7880,7870,418
|
|
20240417,103900,169832400,7870,7870,7870,7870,0
|
|
20240417,103800,169832400,7870,7870,7870,7870,0
|
|
20240417,103700,169832400,7870,7870,7870,7870,0
|
|
20240417,103600,169832400,7870,7870,7870,7870,12
|
|
20240417,103500,169737960,7870,7870,7870,7870,21
|
|
20240417,103400,169572690,7870,7870,7870,7870,11
|
|
20240417,103300,169486120,7870,7870,7870,7870,0
|
|
20240417,103200,169486120,7870,7870,7870,7870,0
|
|
20240417,103100,169486120,7870,7870,7870,7870,0
|
|
20240417,103000,169486120,7870,7870,7870,7870,0
|
|
20240417,102900,169486120,7870,7870,7870,7870,0
|
|
20240417,102800,169486120,7870,7870,7870,7870,0
|
|
20240417,102700,169486120,7870,7870,7870,7870,100
|
|
20240417,102600,168699120,7880,7820,7880,7820,727
|
|
20240417,102500,163010330,7810,7810,7810,7810,1
|
|
20240417,102400,163002520,7820,7820,7820,7820,200
|
|
20240417,102300,161438520,7820,7820,7820,7820,160
|
|
20240417,102200,160187320,7810,7810,7810,7810,0
|
|
20240417,102100,160187320,7810,7820,7820,7810,41
|
|
20240417,102000,159866970,7820,7820,7820,7820,5
|
|
20240417,101900,159827870,7820,7810,7820,7810,63
|
|
20240417,101800,159335740,7820,7820,7820,7820,5
|
|
20240417,101700,159296640,7810,7820,7820,7810,43
|
|
20240417,101600,158960420,7810,7820,7820,7810,183
|
|
20240417,101500,157530720,7820,7810,7820,7810,63
|
|
20240417,101400,157038460,7820,7880,7880,7820,5532
|
|
20240417,101300,113749260,7860,7860,7860,7860,525
|
|
20240417,101200,109622760,7880,7880,7880,7860,464
|
|
20240417,101100,105967600,7870,7860,7880,7860,61
|
|
20240417,101000,105488020,7860,7880,7880,7860,355
|
|
20240417,100900,102697400,7880,7870,7880,7860,724
|
|
20240417,100800,97000190,7870,7880,7880,7870,155
|
|
20240417,100700,95780240,7880,7880,7880,7880,59
|
|
20240417,100600,95315320,7880,7880,7880,7880,131
|
|
20240417,100500,94283040,7890,7890,7890,7890,21
|
|
20240417,100400,94117350,7890,7890,7890,7890,67
|
|
20240417,100300,93588720,7890,7890,7890,7890,253
|
|
20240417,100200,91592550,7890,7890,7890,7880,27
|
|
20240417,100100,91379770,7890,7890,7890,7890,11
|
|
20240417,100000,91292980,7860,7890,7890,7860,775
|
|
20240417,095900,85198500,7890,7890,7890,7890,50
|
|
20240417,095800,84804000,7890,7880,7890,7880,1023
|
|
20240417,095700,76742750,7890,7890,7890,7880,70
|
|
20240417,095600,76190460,7890,7890,7890,7880,126
|
|
20240417,095500,75197320,7890,7890,7890,7890,242
|
|
20240417,095400,73287940,7890,7890,7890,7890,8
|
|
20240417,095300,73224820,7890,7890,7890,7890,103
|
|
20240417,095200,72412150,7890,7900,7900,7890,51
|
|
20240417,095100,72009700,7900,7890,7900,7890,22
|
|
20240417,095000,71835920,7900,7890,7900,7890,87
|
|
20240417,094900,71148630,7900,7890,7900,7890,75
|
|
20240417,094800,70556850,7890,7880,7890,7880,108
|
|
20240417,094700,69705740,7880,7880,7880,7880,2
|
|
20240417,094600,69689980,7880,7880,7880,7880,4
|
|
20240417,094500,69658460,7880,7880,7880,7880,26
|
|
20240417,094400,69453580,7880,7870,7880,7870,124
|
|
20240417,094300,68477680,7870,7870,7870,7870,0
|
|
20240417,094200,68477680,7870,7870,7870,7870,0
|
|
20240417,094100,68477680,7870,7860,7870,7840,453
|
|
20240417,094000,64917700,7860,7860,7860,7860,0
|
|
20240417,093900,64917700,7860,7860,7860,7860,7
|
|
20240417,093800,64862680,7860,7860,7860,7860,1
|
|
20240417,093700,64854820,7850,7850,7850,7850,0
|
|
20240417,093600,64854820,7850,7850,7850,7850,100
|
|
20240417,093500,64069820,7860,7860,7860,7860,10
|
|
20240417,093400,63991220,7860,7850,7860,7850,567
|
|
20240417,093300,59538670,7850,7850,7850,7850,48
|
|
20240417,093200,59161870,7840,7840,7840,7840,84
|
|
20240417,093100,58503310,7850,7860,7860,7850,34
|
|
20240417,093000,58236330,7860,7860,7860,7860,11
|
|
20240417,092900,58149870,7850,7850,7850,7850,1
|
|
20240417,092800,58142020,7860,7860,7860,7860,0
|
|
20240417,092700,58142020,7860,7850,7860,7840,305
|
|
20240417,092600,55747120,7850,7850,7850,7840,224
|
|
20240417,092500,53989990,7850,7850,7850,7850,254
|
|
20240417,092400,51996090,7840,7840,7840,7840,0
|
|
20240417,092300,51996090,7840,7840,7840,7840,7
|
|
20240417,092200,51941210,7840,7840,7840,7840,0
|
|
20240417,092100,51941210,7840,7840,7840,7840,42
|
|
20240417,092000,51611930,7840,7850,7850,7840,66
|
|
20240417,091900,51094110,7860,7850,7860,7850,611
|
|
20240417,091800,46297710,7850,7830,7850,7830,723
|
|
20240417,091700,40634400,7820,7820,7820,7820,18
|
|
20240417,091600,40493640,7830,7830,7830,7830,48
|
|
20240417,091500,40117800,7830,7830,7830,7830,55
|
|
20240417,091400,39687150,7830,7830,7830,7830,5
|
|
20240417,091300,39648000,7820,7830,7830,7820,51
|
|
20240417,091200,39248680,7830,7830,7830,7830,1
|
|
20240417,091100,39240850,7820,7850,7850,7810,715
|
|
20240417,091000,33651560,7840,7830,7840,7830,101
|
|
20240417,090900,32859730,7850,7820,7850,7820,579
|
|
20240417,090800,28323080,7810,7810,7810,7810,0
|
|
20240417,090700,28323080,7810,7810,7810,7810,50
|
|
20240417,090600,27932580,7820,7810,7820,7810,542
|
|
20240417,090500,23699460,7820,7820,7820,7820,125
|
|
20240417,090400,22721960,7820,7820,7820,7820,85
|
|
20240417,090300,22057260,7820,7830,7830,7810,296
|
|
20240417,090200,19742020,7800,7830,7830,7800,1155
|
|
20240417,090100,10725370,7810,7810,7810,7810,37
|
|
20240417,090000,10436400,7800,7800,7800,7800,1338
|