657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195400,666011550,8010,8010,8010,8010,2346
|
|
20240409,195300,666011550,8010,8010,8010,8010,0
|
|
20240409,195200,666011550,8010,8010,8010,8010,0
|
|
20240409,195100,666011550,8010,8010,8010,8010,0
|
|
20240409,195000,666011550,8010,8010,8010,8010,0
|
|
20240409,194900,666011550,8010,8010,8010,8010,0
|
|
20240409,194800,666011550,8010,8010,8010,8010,0
|
|
20240409,194700,666011550,8010,8010,8010,8010,0
|
|
20240409,194600,666011550,8010,8010,8010,8010,0
|
|
20240409,194500,666011550,8010,8010,8010,8010,0
|
|
20240409,194400,666011550,8010,8010,8010,8010,0
|
|
20240409,194300,666011550,8010,8010,8010,8010,0
|
|
20240409,194200,666011550,8010,8010,8010,8010,0
|
|
20240409,194100,666011550,8010,8010,8010,8010,0
|
|
20240409,194000,666011550,8010,8010,8010,8010,0
|
|
20240409,193900,666011550,8010,8010,8010,8010,0
|
|
20240409,193800,666011550,8010,8010,8010,8010,0
|
|
20240409,193700,666011550,8010,8010,8010,8010,0
|
|
20240409,193600,666011550,8010,8010,8010,8010,0
|
|
20240409,193500,666011550,8010,8010,8010,8010,0
|
|
20240409,193400,666011550,8010,8010,8010,8010,0
|
|
20240409,193300,666011550,8010,8010,8010,8010,0
|
|
20240409,193200,666011550,8010,8010,8010,8010,0
|
|
20240409,193100,666011550,8010,8010,8010,8010,0
|
|
20240409,193000,666011550,8010,8010,8010,8010,0
|
|
20240409,192900,666011550,8010,8010,8010,8010,0
|
|
20240409,192800,666011550,8010,8010,8010,8010,0
|
|
20240409,192700,666011550,8010,8010,8010,8010,0
|
|
20240409,192600,666011550,8010,8010,8010,8010,0
|
|
20240409,192500,666011550,8010,8010,8010,8010,0
|
|
20240409,192400,666011550,8010,8010,8010,8010,2346
|
|
20240409,192300,666011550,8010,8010,8010,8010,0
|
|
20240409,192200,666011550,8010,8010,8010,8010,0
|
|
20240409,192100,666011550,8010,8010,8010,8010,0
|
|
20240409,192000,666011550,8010,8010,8010,8010,0
|
|
20240409,191900,666011550,8010,8010,8010,8010,0
|
|
20240409,191800,666011550,8010,8010,8010,8010,0
|
|
20240409,191700,666011550,8010,8010,8010,8010,0
|
|
20240409,191600,666011550,8010,8010,8010,8010,0
|
|
20240409,191500,666011550,8010,8010,8010,8010,0
|
|
20240409,191400,666011550,8010,8010,8010,8010,0
|
|
20240409,191300,666011550,8010,8010,8010,8010,0
|
|
20240409,191200,666011550,8010,8010,8010,8010,0
|
|
20240409,191100,666011550,8010,8010,8010,8010,0
|
|
20240409,191000,666011550,8010,8010,8010,8010,0
|
|
20240409,190900,666011550,8010,8010,8010,8010,0
|
|
20240409,190800,666011550,8010,8010,8010,8010,0
|
|
20240409,190700,666011550,8010,8010,8010,8010,0
|
|
20240409,190600,666011550,8010,8010,8010,8010,0
|
|
20240409,190500,666011550,8010,8010,8010,8010,0
|
|
20240409,190400,666011550,8010,8010,8010,8010,0
|
|
20240409,190300,666011550,8010,8010,8010,8010,0
|
|
20240409,190200,666011550,8010,8010,8010,8010,0
|
|
20240409,190100,666011550,8010,8010,8010,8010,0
|
|
20240409,190000,666011550,8010,8010,8010,8010,0
|
|
20240409,185900,666011550,8010,8010,8010,8010,0
|
|
20240409,185800,666011550,8010,8010,8010,8010,0
|
|
20240409,185700,666011550,8010,8010,8010,8010,0
|
|
20240409,185600,666011550,8010,8010,8010,8010,0
|
|
20240409,185500,666011550,8010,8010,8010,8010,0
|
|
20240409,185400,666011550,8010,8010,8010,8010,2346
|
|
20240409,185300,666011550,8010,8010,8010,8010,0
|
|
20240409,185200,666011550,8010,8010,8010,8010,0
|
|
20240409,185100,666011550,8010,8010,8010,8010,0
|
|
20240409,185000,666011550,8010,8010,8010,8010,0
|
|
20240409,184900,666011550,8010,8010,8010,8010,0
|
|
20240409,184800,666011550,8010,8010,8010,8010,0
|
|
20240409,184700,666011550,8010,8010,8010,8010,0
|
|
20240409,184600,666011550,8010,8010,8010,8010,0
|
|
20240409,184500,666011550,8010,8010,8010,8010,0
|
|
20240409,184400,666011550,8010,8010,8010,8010,0
|
|
20240409,184300,666011550,8010,8010,8010,8010,0
|
|
20240409,184200,666011550,8010,8010,8010,8010,0
|
|
20240409,184100,666011550,8010,8010,8010,8010,0
|
|
20240409,184000,666011550,8010,8010,8010,8010,0
|
|
20240409,183900,666011550,8010,8010,8010,8010,0
|
|
20240409,183800,666011550,8010,8010,8010,8010,0
|
|
20240409,183700,666011550,8010,8010,8010,8010,0
|
|
20240409,183600,666011550,8010,8010,8010,8010,0
|
|
20240409,183500,666011550,8010,8010,8010,8010,0
|
|
20240409,183400,666011550,8010,8010,8010,8010,0
|
|
20240409,183300,666011550,8010,8010,8010,8010,0
|
|
20240409,183200,666011550,8010,8010,8010,8010,0
|
|
20240409,183100,666011550,8010,8010,8010,8010,0
|
|
20240409,183000,666011550,8010,8010,8010,8010,0
|
|
20240409,182900,666011550,8010,8010,8010,8010,0
|
|
20240409,182800,666011550,8010,8010,8010,8010,0
|
|
20240409,182700,666011550,8010,8010,8010,8010,0
|
|
20240409,182600,666011550,8010,8010,8010,8010,0
|
|
20240409,182500,666011550,8010,8010,8010,8010,0
|
|
20240409,182400,666011550,8010,8010,8010,8010,2346
|
|
20240409,182300,666011550,8010,8010,8010,8010,0
|
|
20240409,182200,666011550,8010,8010,8010,8010,0
|
|
20240409,182100,666011550,8010,8010,8010,8010,0
|
|
20240409,182000,666011550,8010,8010,8010,8010,0
|
|
20240409,181900,666011550,8010,8010,8010,8010,0
|
|
20240409,181800,666011550,8010,8010,8010,8010,0
|
|
20240409,181700,666011550,8010,8010,8010,8010,0
|
|
20240409,181600,666011550,8010,8010,8010,8010,0
|
|
20240409,181500,666011550,8010,8010,8010,8010,0
|
|
20240409,181400,666011550,8010,8010,8010,8010,0
|
|
20240409,181300,666011550,8010,8010,8010,8010,0
|
|
20240409,181200,666011550,8010,8010,8010,8010,0
|
|
20240409,181100,666011550,8010,8010,8010,8010,0
|
|
20240409,181000,666011550,8010,8010,8010,8010,0
|
|
20240409,180900,666011550,8010,8010,8010,8010,0
|
|
20240409,180800,666011550,8010,8010,8010,8010,0
|
|
20240409,180700,666011550,8010,8010,8010,8010,0
|
|
20240409,180600,666011550,8010,8010,8010,8010,0
|
|
20240409,180500,666011550,8010,8010,8010,8010,0
|
|
20240409,180400,666011550,8010,8010,8010,8010,0
|
|
20240409,180300,666011550,8010,8010,8010,8010,0
|
|
20240409,180200,666011550,8010,8010,8010,8010,0
|
|
20240409,180100,666011550,8010,8010,8010,8010,0
|
|
20240409,180000,666011550,8010,8010,8010,8010,0
|
|
20240409,175900,666011550,8010,8010,8010,8010,0
|
|
20240409,175800,666011550,8010,8010,8010,8010,0
|
|
20240409,175700,666011550,8010,8010,8010,8010,0
|
|
20240409,175600,666011550,8010,8010,8010,8010,0
|
|
20240409,175500,666011550,8010,8010,8010,8010,0
|
|
20240409,175400,666011550,8010,8010,8010,8010,2346
|
|
20240409,175300,666011550,8010,8010,8010,8010,0
|
|
20240409,175200,666011550,8010,8010,8010,8010,0
|
|
20240409,175100,666011550,8010,8010,8010,8010,0
|
|
20240409,175000,666011550,8010,8010,8010,8010,0
|
|
20240409,174900,666011550,8010,8010,8010,8010,0
|
|
20240409,174800,666011550,8010,8010,8010,8010,0
|
|
20240409,174700,666011550,8010,8010,8010,8010,0
|
|
20240409,174600,666011550,8010,8010,8010,8010,0
|
|
20240409,174500,666011550,8010,8010,8010,8010,0
|
|
20240409,174400,666011550,8010,8010,8010,8010,0
|
|
20240409,174300,666011550,8010,8010,8010,8010,0
|
|
20240409,174200,666011550,8010,8010,8010,8010,0
|
|
20240409,174100,666011550,8010,8010,8010,8010,0
|
|
20240409,174000,666011550,8010,8010,8010,8010,0
|
|
20240409,173900,666011550,8010,8010,8010,8010,0
|
|
20240409,173800,666011550,8010,8010,8010,8010,0
|
|
20240409,173700,666011550,8010,8010,8010,8010,0
|
|
20240409,173600,666011550,8010,8010,8010,8010,0
|
|
20240409,173500,666011550,8010,8010,8010,8010,0
|
|
20240409,173400,666011550,8010,8010,8010,8010,0
|
|
20240409,173300,666011550,8010,8010,8010,8010,0
|
|
20240409,173200,666011550,8010,8010,8010,8010,0
|
|
20240409,173100,666011550,8010,8010,8010,8010,0
|
|
20240409,173000,666011550,8010,8010,8010,8010,0
|
|
20240409,172900,666011550,8010,8010,8010,8010,0
|
|
20240409,172800,666011550,8010,8010,8010,8010,0
|
|
20240409,172700,666011550,8010,8010,8010,8010,0
|
|
20240409,172600,666011550,8010,8010,8010,8010,0
|
|
20240409,172500,666011550,8010,8010,8010,8010,0
|
|
20240409,172400,666011550,8010,8010,8010,8010,2346
|
|
20240409,172300,666011550,8010,8010,8010,8010,0
|
|
20240409,172200,666011550,8010,8010,8010,8010,0
|
|
20240409,172100,666011550,8010,8010,8010,8010,0
|
|
20240409,172000,666011550,8010,8010,8010,8010,0
|
|
20240409,171900,666011550,8010,8010,8010,8010,0
|
|
20240409,171800,666011550,8010,8010,8010,8010,0
|
|
20240409,171700,666011550,8010,8010,8010,8010,0
|
|
20240409,171600,666011550,8010,8010,8010,8010,0
|
|
20240409,171500,666011550,8010,8010,8010,8010,0
|
|
20240409,171400,666011550,8010,8010,8010,8010,0
|
|
20240409,171300,666011550,8010,8010,8010,8010,0
|
|
20240409,171200,666011550,8010,8010,8010,8010,0
|
|
20240409,171100,666011550,8010,8010,8010,8010,0
|
|
20240409,171000,666011550,8010,8010,8010,8010,0
|
|
20240409,170900,666011550,8010,8010,8010,8010,0
|
|
20240409,170800,666011550,8010,8010,8010,8010,0
|
|
20240409,170700,666011550,8010,8010,8010,8010,0
|
|
20240409,170600,666011550,8010,8010,8010,8010,0
|
|
20240409,170500,666011550,8010,8010,8010,8010,0
|
|
20240409,170400,666011550,8010,8010,8010,8010,0
|
|
20240409,170300,666011550,8010,8010,8010,8010,0
|
|
20240409,170200,666011550,8010,8010,8010,8010,0
|
|
20240409,170100,666011550,8010,8010,8010,8010,0
|
|
20240409,170000,666011550,8010,8010,8010,8010,0
|
|
20240409,165900,666011550,8010,8010,8010,8010,0
|
|
20240409,165800,666011550,8010,8010,8010,8010,0
|
|
20240409,165700,666011550,8010,8010,8010,8010,0
|
|
20240409,165600,666011550,8010,8010,8010,8010,0
|
|
20240409,165500,666011550,8010,8010,8010,8010,0
|
|
20240409,165400,666011550,8010,8010,8010,8010,2346
|
|
20240409,165300,666011550,8010,8010,8010,8010,0
|
|
20240409,165200,666011550,8010,8010,8010,8010,0
|
|
20240409,165100,666011550,8010,8010,8010,8010,0
|
|
20240409,165000,666011550,8010,8010,8010,8010,0
|
|
20240409,164900,666011550,8010,8010,8010,8010,0
|
|
20240409,164800,666011550,8010,8010,8010,8010,0
|
|
20240409,164700,666011550,8010,8010,8010,8010,0
|
|
20240409,164600,666011550,8010,8010,8010,8010,0
|
|
20240409,164500,666011550,8010,8010,8010,8010,0
|
|
20240409,164400,666011550,8010,8010,8010,8010,0
|
|
20240409,164300,666011550,8010,8010,8010,8010,0
|
|
20240409,164200,666011550,8010,8010,8010,8010,0
|
|
20240409,164100,666011550,8010,8010,8010,8010,0
|
|
20240409,164000,666011550,8010,8010,8010,8010,0
|
|
20240409,163900,666011550,8010,8010,8010,8010,0
|
|
20240409,163800,666011550,8010,8010,8010,8010,0
|
|
20240409,163700,666011550,8010,8010,8010,8010,0
|
|
20240409,163600,666011550,8010,8010,8010,8010,0
|
|
20240409,163500,666011550,8010,8010,8010,8010,0
|
|
20240409,163400,666011550,8010,8010,8010,8010,0
|
|
20240409,163300,666011550,8010,8010,8010,8010,0
|
|
20240409,163200,666011550,8010,8010,8010,8010,0
|
|
20240409,163100,666011550,8010,8010,8010,8010,0
|
|
20240409,163000,666011550,8010,8010,8010,8010,0
|
|
20240409,162900,666011550,8010,8010,8010,8010,0
|
|
20240409,162800,666011550,8010,8010,8010,8010,0
|
|
20240409,162700,666011550,8010,8010,8010,8010,0
|
|
20240409,162600,666011550,8010,8010,8010,8010,0
|
|
20240409,162500,666011550,8010,8010,8010,8010,0
|
|
20240409,162400,666011550,8010,8010,8010,8010,2346
|
|
20240409,162300,666011550,8010,8010,8010,8010,0
|
|
20240409,162200,666011550,8010,8010,8010,8010,0
|
|
20240409,162100,666011550,8010,8010,8010,8010,0
|
|
20240409,162000,666011550,8010,8010,8010,8010,0
|
|
20240409,161900,666011550,8010,8010,8010,8010,0
|
|
20240409,161800,666011550,8010,8010,8010,8010,0
|
|
20240409,161700,666011550,8010,8010,8010,8010,0
|
|
20240409,161600,666011550,8010,8010,8010,8010,0
|
|
20240409,161500,666011550,8010,8010,8010,8010,0
|
|
20240409,161400,666011550,8010,8010,8010,8010,0
|
|
20240409,161300,666011550,8010,8010,8010,8010,0
|
|
20240409,161200,666011550,8010,8010,8010,8010,0
|
|
20240409,161100,666011550,8010,8010,8010,8010,0
|
|
20240409,161000,666011550,8010,8010,8010,8010,0
|
|
20240409,160900,666011550,8010,8010,8010,8010,0
|
|
20240409,160800,666011550,8010,8010,8010,8010,0
|
|
20240409,160700,666011550,8010,8010,8010,8010,0
|
|
20240409,160600,666011550,8010,8010,8010,8010,0
|
|
20240409,160500,666011550,8010,8010,8010,8010,0
|
|
20240409,160400,666011550,8010,8010,8010,8010,0
|
|
20240409,160300,666011550,8010,8010,8010,8010,0
|
|
20240409,160200,666011550,8010,8010,8010,8010,0
|
|
20240409,160100,666011550,8010,8010,8010,8010,0
|
|
20240409,160000,666011550,8010,8010,8010,8010,0
|
|
20240409,155900,666011550,8010,8010,8010,8010,0
|
|
20240409,155800,666011550,8010,8010,8010,8010,0
|
|
20240409,155700,666011550,8010,8010,8010,8010,0
|
|
20240409,155600,666011550,8010,8010,8010,8010,0
|
|
20240409,155500,666011550,8010,8010,8010,8010,0
|
|
20240409,155400,666011550,8010,8010,8010,8010,2346
|
|
20240409,155300,666011550,8010,8010,8010,8010,0
|
|
20240409,155200,666011550,8010,8010,8010,8010,0
|
|
20240409,155100,666011550,8010,8010,8010,8010,0
|
|
20240409,155000,666011550,8010,8010,8010,8010,0
|
|
20240409,154900,666011550,8010,8010,8010,8010,0
|
|
20240409,154800,666011550,8010,8010,8010,8010,0
|
|
20240409,154700,666011550,8010,8010,8010,8010,0
|
|
20240409,154600,666011550,8010,8010,8010,8010,0
|
|
20240409,154500,666011550,8010,8010,8010,8010,0
|
|
20240409,154400,666011550,8010,8010,8010,8010,0
|
|
20240409,154300,666011550,8010,8010,8010,8010,0
|
|
20240409,154200,666011550,8010,8010,8010,8010,0
|
|
20240409,154100,666011550,8010,8010,8010,8010,0
|
|
20240409,154000,666011550,8010,8010,8010,8010,0
|
|
20240409,153900,666011550,8010,8010,8010,8010,0
|
|
20240409,153800,666011550,8010,8010,8010,8010,0
|
|
20240409,153700,666011550,8010,8010,8010,8010,0
|
|
20240409,153600,666011550,8010,8010,8010,8010,0
|
|
20240409,153500,666011550,8010,8010,8010,8010,0
|
|
20240409,153400,666011550,8010,8010,8010,8010,0
|
|
20240409,153300,666011550,8010,8010,8010,8010,0
|
|
20240409,153200,666011550,8010,8010,8010,8010,0
|
|
20240409,153100,666011550,8010,8010,8010,8010,0
|
|
20240409,153000,666011550,8010,8010,8010,8010,2346
|
|
20240409,152900,647220090,7990,7990,7990,7990,0
|
|
20240409,152800,647220090,7990,7990,7990,7990,0
|
|
20240409,152700,647220090,7990,7990,7990,7990,0
|
|
20240409,152600,647220090,7990,7990,7990,7990,0
|
|
20240409,152500,647220090,7990,7990,7990,7990,0
|
|
20240409,152400,647220090,7990,7990,7990,7990,0
|
|
20240409,152300,647220090,7990,7990,7990,7990,0
|
|
20240409,152200,647220090,7990,7990,7990,7990,0
|
|
20240409,152100,647220090,7990,7990,7990,7990,0
|
|
20240409,152000,647220090,7990,7990,7990,7990,0
|
|
20240409,151900,647220090,7990,7980,7990,7980,8
|
|
20240409,151800,647156190,7990,7980,7990,7980,7
|
|
20240409,151700,647100270,7990,7990,7990,7940,16
|
|
20240409,151600,646972490,7990,7990,8000,7990,48
|
|
20240409,151500,646588960,7990,7980,7990,7950,40
|
|
20240409,151400,646270780,7990,7980,7990,7940,13
|
|
20240409,151300,646167410,7990,7960,7990,7950,577
|
|
20240409,151200,641574140,7990,7960,7990,7960,182
|
|
20240409,151100,640125350,7990,7990,7990,7990,0
|
|
20240409,151000,640125350,7990,7990,7990,7990,116
|
|
20240409,150900,639198510,7990,7990,7990,7990,11
|
|
20240409,150800,639110620,7990,7990,7990,7990,4
|
|
20240409,150700,639078660,8000,7990,8000,7990,29
|
|
20240409,150600,638846930,7990,7990,8000,7980,113
|
|
20240409,150500,637944090,7980,7980,7980,7960,511
|
|
20240409,150400,633866410,7990,7960,7990,7960,378
|
|
20240409,150300,630857500,7990,7990,7990,7990,1
|
|
20240409,150200,630849510,7990,7990,7990,7990,0
|
|
20240409,150100,630849510,7990,7990,7990,7990,0
|
|
20240409,150000,630849510,7990,7990,7990,7990,0
|
|
20240409,145900,630849510,7990,7950,7990,7950,301
|
|
20240409,145800,628456520,7990,7990,7990,7990,0
|
|
20240409,145700,628456520,7990,7990,7990,7990,0
|
|
20240409,145600,628456520,7990,7990,7990,7990,0
|
|
20240409,145500,628456520,7990,7990,7990,7990,0
|
|
20240409,145400,628456520,7990,7990,7990,7990,1
|
|
20240409,145300,628448530,7980,7980,7980,7980,501
|
|
20240409,145200,624450550,7990,7990,7990,7990,1
|
|
20240409,145100,624442560,7960,7950,7960,7950,695
|
|
20240409,145000,618913360,7960,7960,7960,7960,0
|
|
20240409,144900,618913360,7960,7960,7960,7960,0
|
|
20240409,144800,618913360,7960,7930,7960,7930,1003
|
|
20240409,144700,610959480,7960,7960,7960,7960,0
|
|
20240409,144600,610959480,7960,7950,7960,7920,5830
|
|
20240409,144500,564739910,7970,7970,7970,7970,0
|
|
20240409,144400,564739910,7970,7970,7970,7970,0
|
|
20240409,144300,564739910,7970,7970,7970,7970,0
|
|
20240409,144200,564739910,7970,7970,7970,7970,0
|
|
20240409,144100,564739910,7970,7970,7970,7970,20
|
|
20240409,144000,564580510,7970,7960,7970,7960,21
|
|
20240409,143900,564413340,7930,7940,7960,7930,524
|
|
20240409,143800,560254580,7970,7970,7970,7970,5
|
|
20240409,143700,560214730,7980,7980,7980,7980,0
|
|
20240409,143600,560214730,7980,7980,7980,7980,0
|
|
20240409,143500,560214730,7980,7980,7980,7980,1
|
|
20240409,143400,560206750,7940,7940,7940,7940,1
|
|
20240409,143300,560198810,7940,7960,7960,7940,1492
|
|
20240409,143200,548347430,8000,8000,8000,8000,0
|
|
20240409,143100,548347430,8000,8000,8000,8000,0
|
|
20240409,143000,548347430,8000,8000,8000,8000,0
|
|
20240409,142900,548347430,8000,8000,8000,8000,1
|
|
20240409,142800,548339430,7950,8000,8000,7950,151
|
|
20240409,142700,547132730,8000,7970,8000,7970,4
|
|
20240409,142600,547100820,7960,7950,7960,7950,118
|
|
20240409,142500,546162540,7970,7970,7970,7970,0
|
|
20240409,142400,546162540,7970,7970,7970,7970,12
|
|
20240409,142300,546066900,7970,7970,7970,7970,0
|
|
20240409,142200,546066900,7970,7970,7970,7970,0
|
|
20240409,142100,546066900,7970,7970,7970,7970,0
|
|
20240409,142000,546066900,7970,7970,7970,7970,0
|
|
20240409,141900,546066900,7970,7970,7970,7970,0
|
|
20240409,141800,546066900,7970,7970,7970,7970,0
|
|
20240409,141700,546066900,7970,7950,7970,7940,101
|
|
20240409,141600,545264090,7990,7990,7990,7990,0
|
|
20240409,141500,545264090,7990,7980,7990,7980,818
|
|
20240409,141400,538736440,7980,7970,7980,7950,1268
|
|
20240409,141300,528641550,7980,7980,7980,7980,201
|
|
20240409,141200,527037570,8010,8010,8010,8010,0
|
|
20240409,141100,527037570,8010,8010,8010,8010,1
|
|
20240409,141000,527029560,7970,7970,7970,7970,1
|
|
20240409,140900,527021590,7950,8020,8020,7950,1730
|
|
20240409,140800,513187620,8020,8020,8020,8020,82
|
|
20240409,140700,512529980,8020,8020,8020,8020,1
|
|
20240409,140600,512521960,8030,8000,8030,8000,2036
|
|
20240409,140500,496209250,8000,7950,8000,7950,2013
|
|
20240409,140400,480167760,7980,7980,7980,7980,0
|
|
20240409,140300,480167760,7980,7980,7980,7980,1
|
|
20240409,140200,480159780,7950,7950,7950,7950,0
|
|
20240409,140100,480159780,7950,7950,7950,7950,194
|
|
20240409,140000,478617480,7950,7980,7980,7950,5306
|
|
20240409,135900,436426700,7980,7980,7980,7980,1300
|
|
20240409,135800,426052700,7990,7990,7990,7990,0
|
|
20240409,135700,426052700,7990,7990,7990,7990,0
|
|
20240409,135600,426052700,7990,7980,7990,7980,9
|
|
20240409,135500,425980870,7980,7980,7990,7980,32
|
|
20240409,135400,425725500,7980,7990,7990,7980,2
|
|
20240409,135300,425709530,7980,7980,7980,7980,575
|
|
20240409,135200,421121030,7980,7970,7980,7970,10
|
|
20240409,135100,421041320,7970,7970,7970,7970,0
|
|
20240409,135000,421041320,7970,7970,7970,7970,1
|
|
20240409,134900,421033350,7960,7960,7960,7960,449
|
|
20240409,134800,417459310,7970,7970,7970,7970,0
|
|
20240409,134700,417459310,7970,7970,7970,7970,0
|
|
20240409,134600,417459310,7970,7960,7970,7960,297
|
|
20240409,134500,415095180,7960,7960,7960,7960,205
|
|
20240409,134400,413463380,7970,7970,7970,7970,50
|
|
20240409,134300,413064880,7980,7980,7980,7980,0
|
|
20240409,134200,413064880,7980,7980,7980,7980,0
|
|
20240409,134100,413064880,7980,7980,7980,7980,0
|
|
20240409,134000,413064880,7980,7980,7980,7980,0
|
|
20240409,133900,413064880,7980,7980,7980,7980,0
|
|
20240409,133800,413064880,7980,7980,7980,7980,10
|
|
20240409,133700,412985080,7980,7980,7980,7980,10
|
|
20240409,133600,412905280,7980,7980,7980,7980,0
|
|
20240409,133500,412905280,7980,7980,7980,7980,1
|
|
20240409,133400,412897300,7970,7980,7980,7970,117
|
|
20240409,133300,411963810,7980,7980,7980,7980,0
|
|
20240409,133200,411963810,7980,7980,7980,7980,0
|
|
20240409,133100,411963810,7980,7980,7980,7980,0
|
|
20240409,133000,411963810,7980,7970,7980,7970,2
|
|
20240409,132900,411947860,7970,7970,7970,7970,0
|
|
20240409,132800,411947860,7970,7970,7970,7970,0
|
|
20240409,132700,411947860,7970,7970,7970,7970,5
|
|
20240409,132600,411908010,7980,7980,7980,7980,0
|
|
20240409,132500,411908010,7980,7980,7980,7980,0
|
|
20240409,132400,411908010,7980,7980,7980,7980,0
|
|
20240409,132300,411908010,7980,7980,7980,7980,1
|
|
20240409,132200,411900030,7970,7980,7980,7970,3
|
|
20240409,132100,411876110,7970,7970,7970,7970,100
|
|
20240409,132000,411079110,7980,7970,7980,7970,184
|
|
20240409,131900,409612540,7980,7980,7980,7980,0
|
|
20240409,131800,409612540,7980,7980,7980,7980,26
|
|
20240409,131700,409405060,7980,7970,7980,7970,116
|
|
20240409,131600,408480530,7970,7970,7970,7970,0
|
|
20240409,131500,408480530,7970,7970,7970,7970,85
|
|
20240409,131400,407803080,7980,7980,7980,7970,564
|
|
20240409,131300,403306360,7980,7980,7980,7980,413
|
|
20240409,131200,400010620,7970,7960,7970,7960,627
|
|
20240409,131100,395014200,7960,7950,7960,7950,65
|
|
20240409,131000,394497430,7960,7960,7960,7960,0
|
|
20240409,130900,394497430,7960,7960,7960,7960,1
|
|
20240409,130800,394489470,7950,7960,7960,7950,1563
|
|
20240409,130700,382062990,7960,7960,7960,7960,684
|
|
20240409,130600,376618350,7960,7960,7960,7960,0
|
|
20240409,130500,376618350,7960,7960,7960,7960,3
|
|
20240409,130400,376594470,7950,7950,7950,7950,0
|
|
20240409,130300,376594470,7950,7950,7950,7950,0
|
|
20240409,130200,376594470,7950,7950,7950,7950,0
|
|
20240409,130100,376594470,7950,7940,7950,7940,874
|
|
20240409,130000,369651150,7960,7960,7960,7960,1
|
|
20240409,125900,369643190,7950,7950,7950,7950,19
|
|
20240409,125800,369492140,7960,7960,7960,7960,0
|
|
20240409,125700,369492140,7960,7960,7960,7960,0
|
|
20240409,125600,369492140,7960,7960,7960,7960,1
|
|
20240409,125500,369484180,7950,7950,7950,7950,19
|
|
20240409,125400,369333130,7970,7970,7970,7970,0
|
|
20240409,125300,369333130,7970,7970,7970,7970,0
|
|
20240409,125200,369333130,7970,7970,7970,7970,0
|
|
20240409,125100,369333130,7970,7970,7970,7970,0
|
|
20240409,125000,369333130,7970,7970,7970,7970,0
|
|
20240409,124900,369333130,7970,7970,7970,7970,0
|
|
20240409,124800,369333130,7970,7970,7970,7970,0
|
|
20240409,124700,369333130,7970,7970,7970,7970,0
|
|
20240409,124600,369333130,7970,7970,7970,7970,0
|
|
20240409,124500,369333130,7970,7970,7970,7970,1
|
|
20240409,124400,369325160,7950,7950,7950,7950,0
|
|
20240409,124300,369325160,7950,7950,7950,7950,0
|
|
20240409,124200,369325160,7950,7950,7950,7950,6
|
|
20240409,124100,369277460,7950,7950,7950,7950,20
|
|
20240409,124000,369118460,7950,7950,7950,7930,502
|
|
20240409,123900,365137560,7930,7930,7930,7930,774
|
|
20240409,123800,358999740,7940,7940,7940,7940,0
|
|
20240409,123700,358999740,7940,7940,7940,7940,0
|
|
20240409,123600,358999740,7940,7940,7940,7940,9
|
|
20240409,123500,358928280,7930,7930,7930,7930,200
|
|
20240409,123400,357342280,7940,7940,7940,7940,0
|
|
20240409,123300,357342280,7940,7940,7940,7940,1
|
|
20240409,123200,357334340,7940,7940,7940,7940,0
|
|
20240409,123100,357334340,7940,7940,7940,7940,0
|
|
20240409,123000,357334340,7940,7940,7940,7940,4
|
|
20240409,122900,357302580,7940,7940,7940,7940,5
|
|
20240409,122800,357262880,7970,7970,7970,7970,0
|
|
20240409,122700,357262880,7970,7970,7970,7970,1
|
|
20240409,122600,357254910,7970,7970,7970,7970,1
|
|
20240409,122500,357246940,7940,7940,7940,7940,7
|
|
20240409,122400,357191360,7950,7950,7950,7950,0
|
|
20240409,122300,357191360,7950,7950,7950,7950,0
|
|
20240409,122200,357191360,7950,7950,7950,7950,100
|
|
20240409,122100,356396360,7980,7980,7980,7980,0
|
|
20240409,122000,356396360,7980,7980,7980,7980,0
|
|
20240409,121900,356396360,7980,7980,7980,7980,0
|
|
20240409,121800,356396360,7980,7980,7980,7980,0
|
|
20240409,121700,356396360,7980,7980,7980,7980,0
|
|
20240409,121600,356396360,7980,7980,7980,7980,0
|
|
20240409,121500,356396360,7980,7980,7980,7980,0
|
|
20240409,121400,356396360,7980,7980,7980,7980,0
|
|
20240409,121300,356396360,7980,7980,7980,7980,0
|
|
20240409,121200,356396360,7980,7980,7980,7980,0
|
|
20240409,121100,356396360,7980,7980,7980,7980,0
|
|
20240409,121000,356396360,7980,7980,7980,7980,0
|
|
20240409,120900,356396360,7980,7980,7980,7980,0
|
|
20240409,120800,356396360,7980,7980,7980,7980,1
|
|
20240409,120700,356388380,7990,7990,7990,7990,0
|
|
20240409,120600,356388380,7990,7990,7990,7990,0
|
|
20240409,120500,356388380,7990,7990,7990,7990,0
|
|
20240409,120400,356388380,7990,7990,7990,7990,0
|
|
20240409,120300,356388380,7990,7990,7990,7990,23
|
|
20240409,120200,356204610,7990,7990,7990,7990,0
|
|
20240409,120100,356204610,7990,7970,7990,7930,132
|
|
20240409,120000,355153710,7970,7970,7970,7970,77
|
|
20240409,115900,354540020,7970,7970,7970,7970,0
|
|
20240409,115800,354540020,7970,7970,7970,7970,0
|
|
20240409,115700,354540020,7970,7970,7970,7970,1
|
|
20240409,115600,354532050,7930,7930,7930,7930,386
|
|
20240409,115500,351471070,7970,7970,7970,7970,0
|
|
20240409,115400,351471070,7970,7970,7970,7970,0
|
|
20240409,115300,351471070,7970,7970,7970,7970,0
|
|
20240409,115200,351471070,7970,7970,7970,7970,0
|
|
20240409,115100,351471070,7970,7970,7970,7970,1
|
|
20240409,115000,351463100,7930,7950,7950,7930,648
|
|
20240409,114900,346324040,8000,8000,8000,8000,0
|
|
20240409,114800,346324040,8000,8000,8000,8000,0
|
|
20240409,114700,346324040,8000,7980,8000,7980,500
|
|
20240409,114600,342331350,7980,7970,7980,7970,2000
|
|
20240409,114500,326384700,7970,7970,7970,7970,0
|
|
20240409,114400,326384700,7970,7970,7970,7970,0
|
|
20240409,114300,326384700,7970,7970,7970,7970,0
|
|
20240409,114200,326384700,7970,7970,7970,7970,1
|
|
20240409,114100,326376730,7950,7950,7950,7950,0
|
|
20240409,114000,326376730,7950,7950,7950,7950,700
|
|
20240409,113900,320811730,7970,7970,7970,7970,0
|
|
20240409,113800,320811730,7970,7970,7970,7970,0
|
|
20240409,113700,320811730,7970,7970,7970,7970,0
|
|
20240409,113600,320811730,7970,7970,7970,7970,0
|
|
20240409,113500,320811730,7970,7970,7970,7970,1
|
|
20240409,113400,320803760,7950,7970,7970,7950,2
|
|
20240409,113300,320787840,7970,7970,7970,7970,0
|
|
20240409,113200,320787840,7970,7970,7970,7970,0
|
|
20240409,113100,320787840,7970,7970,7970,7970,0
|
|
20240409,113000,320787840,7970,7970,7970,7970,1
|
|
20240409,112900,320779870,7930,7930,7930,7930,0
|
|
20240409,112800,320779870,7930,7930,7930,7930,0
|
|
20240409,112700,320779870,7930,7930,7930,7930,1
|
|
20240409,112600,320771940,7970,7970,7970,7970,0
|
|
20240409,112500,320771940,7970,7970,7970,7970,0
|
|
20240409,112400,320771940,7970,7970,7970,7970,0
|
|
20240409,112300,320771940,7970,7930,7970,7930,83
|
|
20240409,112200,320113710,7970,7970,7970,7970,0
|
|
20240409,112100,320113710,7970,7970,7970,7970,0
|
|
20240409,112000,320113710,7970,7970,7970,7970,0
|
|
20240409,111900,320113710,7970,7970,7970,7970,0
|
|
20240409,111800,320113710,7970,7970,7970,7970,8
|
|
20240409,111700,320049950,7970,7970,7970,7970,30
|
|
20240409,111600,319810850,7970,7940,7970,7940,350
|
|
20240409,111500,317023340,7940,7940,7940,7940,9
|
|
20240409,111400,316951880,7940,7940,7940,7940,7
|
|
20240409,111300,316896300,7940,7940,7940,7940,1
|
|
20240409,111200,316888360,7910,7920,7920,7910,320
|
|
20240409,111100,314356470,7950,7950,7950,7950,0
|
|
20240409,111000,314356470,7950,7950,7950,7950,0
|
|
20240409,110900,314356470,7950,7950,7950,7950,0
|
|
20240409,110800,314356470,7950,7950,7950,7950,0
|
|
20240409,110700,314356470,7950,7950,7950,7950,0
|
|
20240409,110600,314356470,7950,7950,7950,7950,0
|
|
20240409,110500,314356470,7950,7950,7950,7950,0
|
|
20240409,110400,314356470,7950,7950,7950,7950,0
|
|
20240409,110300,314356470,7950,7950,7950,7950,0
|
|
20240409,110200,314356470,7950,7950,7950,7950,1000
|
|
20240409,110100,306406470,7950,7950,7950,7950,0
|
|
20240409,110000,306406470,7950,7950,7950,7950,1
|
|
20240409,105900,306398520,7910,7930,7930,7910,2800
|
|
20240409,105800,284225620,7930,7940,7940,7930,587
|
|
20240409,105700,279567960,7940,7940,7940,7940,0
|
|
20240409,105600,279567960,7940,7940,7940,7940,5
|
|
20240409,105500,279528260,7940,7940,7940,7940,60
|
|
20240409,105400,279051860,7950,7950,7950,7950,0
|
|
20240409,105300,279051860,7950,7950,7950,7950,0
|
|
20240409,105200,279051860,7950,7950,7950,7950,50
|
|
20240409,105100,278654360,7980,7980,7980,7980,0
|
|
20240409,105000,278654360,7980,7980,7980,7980,0
|
|
20240409,104900,278654360,7980,7980,7980,7980,0
|
|
20240409,104800,278654360,7980,7940,7980,7940,48
|
|
20240409,104700,278273160,7940,7940,7940,7940,400
|
|
20240409,104600,275097160,7980,7980,7980,7980,0
|
|
20240409,104500,275097160,7980,7980,7980,7980,0
|
|
20240409,104400,275097160,7980,7980,7980,7980,126
|
|
20240409,104300,274091680,7940,7940,7940,7940,0
|
|
20240409,104200,274091680,7940,7940,7940,7940,2
|
|
20240409,104100,274075800,7980,7980,7980,7980,0
|
|
20240409,104000,274075800,7980,7940,7980,7940,2
|
|
20240409,103900,274059880,7980,7980,7980,7980,30
|
|
20240409,103800,273820480,7980,7980,7980,7980,0
|
|
20240409,103700,273820480,7980,7980,7980,7980,0
|
|
20240409,103600,273820480,7980,7930,7980,7920,1353
|
|
20240409,103500,263034300,7920,7920,7920,7920,2
|
|
20240409,103400,263018460,7950,7950,7950,7950,0
|
|
20240409,103300,263018460,7950,7910,7950,7910,449
|
|
20240409,103200,259449110,7910,7910,7910,7910,1813
|
|
20240409,103100,245108280,7920,7930,7930,7920,2943
|
|
20240409,103000,221791420,7970,7970,7970,7970,1000
|
|
20240409,102900,213821420,7940,7940,7940,7940,0
|
|
20240409,102800,213821420,7940,7940,7940,7940,0
|
|
20240409,102700,213821420,7940,7970,7970,7940,130
|
|
20240409,102600,212789100,7930,7930,7930,7930,0
|
|
20240409,102500,212789100,7930,7930,7930,7930,0
|
|
20240409,102400,212789100,7930,7930,7930,7930,0
|
|
20240409,102300,212789100,7930,7930,7930,7930,0
|
|
20240409,102200,212789100,7930,7930,7930,7930,0
|
|
20240409,102100,212789100,7930,7930,7930,7930,0
|
|
20240409,102000,212789100,7930,7930,7930,7930,30
|
|
20240409,101900,212551200,7980,7980,7980,7980,0
|
|
20240409,101800,212551200,7980,7980,7980,7980,1
|
|
20240409,101700,212543220,7940,7940,7940,7940,11
|
|
20240409,101600,212455880,7940,7940,7940,7940,0
|
|
20240409,101500,212455880,7940,7940,7940,7940,0
|
|
20240409,101400,212455880,7940,7940,7940,7940,0
|
|
20240409,101300,212455880,7940,7940,7940,7940,67
|
|
20240409,101200,211923900,7970,7940,7970,7940,273
|
|
20240409,101100,209756070,7940,7940,7940,7940,125
|
|
20240409,101000,208763570,7940,7940,7940,7940,1
|
|
20240409,100900,208755630,7900,7900,7900,7900,0
|
|
20240409,100800,208755630,7900,7900,7900,7900,0
|
|
20240409,100700,208755630,7900,7900,7900,7900,0
|
|
20240409,100600,208755630,7900,7900,7900,7900,6
|
|
20240409,100500,208708230,7900,7980,7980,7900,2100
|
|
20240409,100400,192073200,7980,7980,7980,7980,30
|
|
20240409,100300,191833800,7980,7980,7980,7980,1
|
|
20240409,100200,191825820,7980,7920,7980,7920,778
|
|
20240409,100100,185664000,7930,7930,7930,7930,77
|
|
20240409,100000,185053390,7950,7950,7950,7950,448
|
|
20240409,095900,181491790,7960,7970,7970,7960,208
|
|
20240409,095800,179836080,7980,7980,7980,7980,15
|
|
20240409,095700,179716380,7980,7980,7980,7980,51
|
|
20240409,095600,179309400,7980,7980,7980,7980,2
|
|
20240409,095500,179293440,7980,7980,7980,7970,9
|
|
20240409,095400,179221630,7980,7980,7980,7980,4
|
|
20240409,095300,179189710,7960,7970,7980,7960,2211
|
|
20240409,095200,161576560,7970,7970,7970,7970,114
|
|
20240409,095100,160667980,7960,7960,7960,7960,0
|
|
20240409,095000,160667980,7960,7970,7970,7960,484
|
|
20240409,094900,156810840,7960,7970,7970,7960,60
|
|
20240409,094800,156333230,7960,7960,7960,7960,0
|
|
20240409,094700,156333230,7960,7960,7960,7960,119
|
|
20240409,094600,155385990,7960,7960,7960,7960,0
|
|
20240409,094500,155385990,7960,7940,7960,7940,787
|
|
20240409,094400,149125800,7920,7920,7920,7920,0
|
|
20240409,094300,149125800,7920,7920,7920,7920,680
|
|
20240409,094200,143740200,7950,7950,7950,7950,0
|
|
20240409,094100,143740200,7950,7950,7950,7950,222
|
|
20240409,094000,141975300,7920,7930,7930,7920,800
|
|
20240409,093900,135637300,7930,7930,7930,7930,705
|
|
20240409,093800,130046650,7950,7950,7950,7950,0
|
|
20240409,093700,130046650,7950,7950,7950,7950,0
|
|
20240409,093600,130046650,7950,7950,7950,7950,0
|
|
20240409,093500,130046650,7950,7950,7950,7950,0
|
|
20240409,093400,130046650,7950,7950,7950,7950,1
|
|
20240409,093300,130038700,7920,7920,7920,7920,0
|
|
20240409,093200,130038700,7920,7950,7950,7920,180
|
|
20240409,093100,128612800,7950,7950,7950,7950,11
|
|
20240409,093000,128525350,7920,7950,7950,7920,187
|
|
20240409,092900,127039990,7950,7950,7950,7950,1
|
|
20240409,092800,127032040,7920,7920,7920,7920,0
|
|
20240409,092700,127032040,7920,7920,7920,7920,0
|
|
20240409,092600,127032040,7920,7950,7950,7920,894
|
|
20240409,092500,119940700,7920,7920,7920,7920,0
|
|
20240409,092400,119940700,7920,7920,7920,7920,459
|
|
20240409,092300,116305420,7920,7920,7920,7920,0
|
|
20240409,092200,116305420,7920,7920,7920,7920,22
|
|
20240409,092100,116131180,7910,7910,7910,7910,0
|
|
20240409,092000,116131180,7910,7910,7910,7910,11
|
|
20240409,091900,116044170,7910,7910,7910,7910,400
|
|
20240409,091800,112880170,7910,7950,7950,7910,57
|
|
20240409,091700,112428500,7950,7960,7960,7950,134
|
|
20240409,091600,111362200,7970,7980,7980,7970,141
|
|
20240409,091500,110238230,7980,7980,7980,7900,538
|
|
20240409,091400,105962330,7960,7960,7960,7960,388
|
|
20240409,091300,102873850,7960,7960,7960,7960,4
|
|
20240409,091200,102842010,7960,7950,7960,7950,942
|
|
20240409,091100,95349150,7890,7890,7890,7890,0
|
|
20240409,091000,95349150,7890,7950,7950,7890,52
|
|
20240409,090900,94938750,7950,7960,7960,7950,210
|
|
20240409,090800,93269150,7960,7960,7960,7960,1
|
|
20240409,090700,93261190,7890,7900,7900,7890,141
|
|
20240409,090600,92148500,7900,7900,7900,7900,105
|
|
20240409,090500,91319000,7900,7900,7900,7900,2703
|
|
20240409,090400,69965300,7900,7900,7900,7900,283
|
|
20240409,090300,67729600,7900,7920,7920,7860,1030
|
|
20240409,090200,59602060,8050,8050,8050,8050,0
|
|
20240409,090100,59602060,8050,7920,8050,7920,10
|
|
20240409,090000,59522290,7910,7890,7910,7890,7544
|