658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,195500,298988630,7700,7700,7700,7700,127
|
|
20240417,195400,298988630,7700,7700,7700,7700,0
|
|
20240417,195300,298988630,7700,7700,7700,7700,0
|
|
20240417,195200,298988630,7700,7700,7700,7700,0
|
|
20240417,195100,298988630,7700,7700,7700,7700,0
|
|
20240417,195000,298988630,7700,7700,7700,7700,0
|
|
20240417,194900,298988630,7700,7700,7700,7700,0
|
|
20240417,194800,298988630,7700,7700,7700,7700,0
|
|
20240417,194700,298988630,7700,7700,7700,7700,0
|
|
20240417,194600,298988630,7700,7700,7700,7700,0
|
|
20240417,194500,298988630,7700,7700,7700,7700,0
|
|
20240417,194400,298988630,7700,7700,7700,7700,0
|
|
20240417,194300,298988630,7700,7700,7700,7700,0
|
|
20240417,194200,298988630,7700,7700,7700,7700,0
|
|
20240417,194100,298988630,7700,7700,7700,7700,0
|
|
20240417,194000,298988630,7700,7700,7700,7700,0
|
|
20240417,193900,298988630,7700,7700,7700,7700,0
|
|
20240417,193800,298988630,7700,7700,7700,7700,0
|
|
20240417,193700,298988630,7700,7700,7700,7700,0
|
|
20240417,193600,298988630,7700,7700,7700,7700,0
|
|
20240417,193500,298988630,7700,7700,7700,7700,0
|
|
20240417,193400,298988630,7700,7700,7700,7700,0
|
|
20240417,193300,298988630,7700,7700,7700,7700,0
|
|
20240417,193200,298988630,7700,7700,7700,7700,0
|
|
20240417,193100,298988630,7700,7700,7700,7700,0
|
|
20240417,193000,298988630,7700,7700,7700,7700,0
|
|
20240417,192900,298988630,7700,7700,7700,7700,0
|
|
20240417,192800,298988630,7700,7700,7700,7700,0
|
|
20240417,192700,298988630,7700,7700,7700,7700,0
|
|
20240417,192600,298988630,7700,7700,7700,7700,0
|
|
20240417,192500,298988630,7700,7700,7700,7700,127
|
|
20240417,192400,298988630,7700,7700,7700,7700,0
|
|
20240417,192300,298988630,7700,7700,7700,7700,0
|
|
20240417,192200,298988630,7700,7700,7700,7700,0
|
|
20240417,192100,298988630,7700,7700,7700,7700,0
|
|
20240417,192000,298988630,7700,7700,7700,7700,0
|
|
20240417,191900,298988630,7700,7700,7700,7700,0
|
|
20240417,191800,298988630,7700,7700,7700,7700,0
|
|
20240417,191700,298988630,7700,7700,7700,7700,0
|
|
20240417,191600,298988630,7700,7700,7700,7700,0
|
|
20240417,191500,298988630,7700,7700,7700,7700,0
|
|
20240417,191400,298988630,7700,7700,7700,7700,0
|
|
20240417,191300,298988630,7700,7700,7700,7700,0
|
|
20240417,191200,298988630,7700,7700,7700,7700,0
|
|
20240417,191100,298988630,7700,7700,7700,7700,0
|
|
20240417,191000,298988630,7700,7700,7700,7700,0
|
|
20240417,190900,298988630,7700,7700,7700,7700,0
|
|
20240417,190800,298988630,7700,7700,7700,7700,0
|
|
20240417,190700,298988630,7700,7700,7700,7700,0
|
|
20240417,190600,298988630,7700,7700,7700,7700,0
|
|
20240417,190500,298988630,7700,7700,7700,7700,0
|
|
20240417,190400,298988630,7700,7700,7700,7700,0
|
|
20240417,190300,298988630,7700,7700,7700,7700,0
|
|
20240417,190200,298988630,7700,7700,7700,7700,0
|
|
20240417,190100,298988630,7700,7700,7700,7700,0
|
|
20240417,190000,298988630,7700,7700,7700,7700,0
|
|
20240417,185900,298988630,7700,7700,7700,7700,0
|
|
20240417,185800,298988630,7700,7700,7700,7700,0
|
|
20240417,185700,298988630,7700,7700,7700,7700,0
|
|
20240417,185600,298988630,7700,7700,7700,7700,0
|
|
20240417,185500,298988630,7700,7700,7700,7700,127
|
|
20240417,185400,298988630,7700,7700,7700,7700,0
|
|
20240417,185300,298988630,7700,7700,7700,7700,0
|
|
20240417,185200,298988630,7700,7700,7700,7700,0
|
|
20240417,185100,298988630,7700,7700,7700,7700,0
|
|
20240417,185000,298988630,7700,7700,7700,7700,0
|
|
20240417,184900,298988630,7700,7700,7700,7700,0
|
|
20240417,184800,298988630,7700,7700,7700,7700,0
|
|
20240417,184700,298988630,7700,7700,7700,7700,0
|
|
20240417,184600,298988630,7700,7700,7700,7700,0
|
|
20240417,184500,298988630,7700,7700,7700,7700,0
|
|
20240417,184400,298988630,7700,7700,7700,7700,0
|
|
20240417,184300,298988630,7700,7700,7700,7700,0
|
|
20240417,184200,298988630,7700,7700,7700,7700,0
|
|
20240417,184100,298988630,7700,7700,7700,7700,0
|
|
20240417,184000,298988630,7700,7700,7700,7700,0
|
|
20240417,183900,298988630,7700,7700,7700,7700,0
|
|
20240417,183800,298988630,7700,7700,7700,7700,0
|
|
20240417,183700,298988630,7700,7700,7700,7700,0
|
|
20240417,183600,298988630,7700,7700,7700,7700,0
|
|
20240417,183500,298988630,7700,7700,7700,7700,0
|
|
20240417,183400,298988630,7700,7700,7700,7700,0
|
|
20240417,183300,298988630,7700,7700,7700,7700,0
|
|
20240417,183200,298988630,7700,7700,7700,7700,0
|
|
20240417,183100,298988630,7700,7700,7700,7700,0
|
|
20240417,183000,298988630,7700,7700,7700,7700,0
|
|
20240417,182900,298988630,7700,7700,7700,7700,0
|
|
20240417,182800,298988630,7700,7700,7700,7700,0
|
|
20240417,182700,298988630,7700,7700,7700,7700,0
|
|
20240417,182600,298988630,7700,7700,7700,7700,0
|
|
20240417,182500,298988630,7700,7700,7700,7700,127
|
|
20240417,182400,298988630,7700,7700,7700,7700,0
|
|
20240417,182300,298988630,7700,7700,7700,7700,0
|
|
20240417,182200,298988630,7700,7700,7700,7700,0
|
|
20240417,182100,298988630,7700,7700,7700,7700,0
|
|
20240417,182000,298988630,7700,7700,7700,7700,0
|
|
20240417,181900,298988630,7700,7700,7700,7700,0
|
|
20240417,181800,298988630,7700,7700,7700,7700,0
|
|
20240417,181700,298988630,7700,7700,7700,7700,0
|
|
20240417,181600,298988630,7700,7700,7700,7700,0
|
|
20240417,181500,298988630,7700,7700,7700,7700,0
|
|
20240417,181400,298988630,7700,7700,7700,7700,0
|
|
20240417,181300,298988630,7700,7700,7700,7700,0
|
|
20240417,181200,298988630,7700,7700,7700,7700,0
|
|
20240417,181100,298988630,7700,7700,7700,7700,0
|
|
20240417,181000,298988630,7700,7700,7700,7700,0
|
|
20240417,180900,298988630,7700,7700,7700,7700,0
|
|
20240417,180800,298988630,7700,7700,7700,7700,0
|
|
20240417,180700,298988630,7700,7700,7700,7700,0
|
|
20240417,180600,298988630,7700,7700,7700,7700,0
|
|
20240417,180500,298988630,7700,7700,7700,7700,0
|
|
20240417,180400,298988630,7700,7700,7700,7700,0
|
|
20240417,180300,298988630,7700,7700,7700,7700,0
|
|
20240417,180200,298988630,7700,7700,7700,7700,0
|
|
20240417,180100,298988630,7700,7700,7700,7700,0
|
|
20240417,180000,298988630,7700,7700,7700,7700,0
|
|
20240417,175900,298988630,7700,7700,7700,7700,0
|
|
20240417,175800,298988630,7700,7700,7700,7700,0
|
|
20240417,175700,298988630,7700,7700,7700,7700,0
|
|
20240417,175600,298988630,7700,7700,7700,7700,0
|
|
20240417,175500,298988630,7700,7700,7700,7700,127
|
|
20240417,175400,298988630,7700,7700,7700,7700,0
|
|
20240417,175300,298988630,7700,7700,7700,7700,0
|
|
20240417,175200,298988630,7700,7700,7700,7700,0
|
|
20240417,175100,298988630,7700,7700,7700,7700,0
|
|
20240417,175000,298988630,7700,7700,7700,7700,0
|
|
20240417,174900,298988630,7700,7700,7700,7700,0
|
|
20240417,174800,298988630,7700,7700,7700,7700,0
|
|
20240417,174700,298988630,7700,7700,7700,7700,0
|
|
20240417,174600,298988630,7700,7700,7700,7700,0
|
|
20240417,174500,298988630,7700,7700,7700,7700,0
|
|
20240417,174400,298988630,7700,7700,7700,7700,0
|
|
20240417,174300,298988630,7700,7700,7700,7700,0
|
|
20240417,174200,298988630,7700,7700,7700,7700,0
|
|
20240417,174100,298988630,7700,7700,7700,7700,0
|
|
20240417,174000,298988630,7700,7700,7700,7700,0
|
|
20240417,173900,298988630,7700,7700,7700,7700,0
|
|
20240417,173800,298988630,7700,7700,7700,7700,0
|
|
20240417,173700,298988630,7700,7700,7700,7700,0
|
|
20240417,173600,298988630,7700,7700,7700,7700,0
|
|
20240417,173500,298988630,7700,7700,7700,7700,0
|
|
20240417,173400,298988630,7700,7700,7700,7700,0
|
|
20240417,173300,298988630,7700,7700,7700,7700,0
|
|
20240417,173200,298988630,7700,7700,7700,7700,0
|
|
20240417,173100,298988630,7700,7700,7700,7700,0
|
|
20240417,173000,298988630,7700,7700,7700,7700,0
|
|
20240417,172900,298988630,7700,7700,7700,7700,0
|
|
20240417,172800,298988630,7700,7700,7700,7700,0
|
|
20240417,172700,298988630,7700,7700,7700,7700,0
|
|
20240417,172600,298988630,7700,7700,7700,7700,0
|
|
20240417,172500,298988630,7700,7700,7700,7700,127
|
|
20240417,172400,298988630,7700,7700,7700,7700,0
|
|
20240417,172300,298988630,7700,7700,7700,7700,0
|
|
20240417,172200,298988630,7700,7700,7700,7700,0
|
|
20240417,172100,298988630,7700,7700,7700,7700,0
|
|
20240417,172000,298988630,7700,7700,7700,7700,0
|
|
20240417,171900,298988630,7700,7700,7700,7700,0
|
|
20240417,171800,298988630,7700,7700,7700,7700,0
|
|
20240417,171700,298988630,7700,7700,7700,7700,0
|
|
20240417,171600,298988630,7700,7700,7700,7700,0
|
|
20240417,171500,298988630,7700,7700,7700,7700,0
|
|
20240417,171400,298988630,7700,7700,7700,7700,0
|
|
20240417,171300,298988630,7700,7700,7700,7700,0
|
|
20240417,171200,298988630,7700,7700,7700,7700,0
|
|
20240417,171100,298988630,7700,7700,7700,7700,0
|
|
20240417,171000,298988630,7700,7700,7700,7700,0
|
|
20240417,170900,298988630,7700,7700,7700,7700,0
|
|
20240417,170800,298988630,7700,7700,7700,7700,0
|
|
20240417,170700,298988630,7700,7700,7700,7700,0
|
|
20240417,170600,298988630,7700,7700,7700,7700,0
|
|
20240417,170500,298988630,7700,7700,7700,7700,0
|
|
20240417,170400,298988630,7700,7700,7700,7700,0
|
|
20240417,170300,298988630,7700,7700,7700,7700,0
|
|
20240417,170200,298988630,7700,7700,7700,7700,0
|
|
20240417,170100,298988630,7700,7700,7700,7700,0
|
|
20240417,170000,298988630,7700,7700,7700,7700,0
|
|
20240417,165900,298988630,7700,7700,7700,7700,0
|
|
20240417,165800,298988630,7700,7700,7700,7700,0
|
|
20240417,165700,298988630,7700,7700,7700,7700,0
|
|
20240417,165600,298988630,7700,7700,7700,7700,0
|
|
20240417,165500,298988630,7700,7700,7700,7700,127
|
|
20240417,165400,298988630,7700,7700,7700,7700,0
|
|
20240417,165300,298988630,7700,7700,7700,7700,0
|
|
20240417,165200,298988630,7700,7700,7700,7700,0
|
|
20240417,165100,298988630,7700,7700,7700,7700,0
|
|
20240417,165000,298988630,7700,7700,7700,7700,0
|
|
20240417,164900,298988630,7700,7700,7700,7700,0
|
|
20240417,164800,298988630,7700,7700,7700,7700,0
|
|
20240417,164700,298988630,7700,7700,7700,7700,0
|
|
20240417,164600,298988630,7700,7700,7700,7700,0
|
|
20240417,164500,298988630,7700,7700,7700,7700,0
|
|
20240417,164400,298988630,7700,7700,7700,7700,0
|
|
20240417,164300,298988630,7700,7700,7700,7700,0
|
|
20240417,164200,298988630,7700,7700,7700,7700,0
|
|
20240417,164100,298988630,7700,7700,7700,7700,0
|
|
20240417,164000,298988630,7700,7700,7700,7700,0
|
|
20240417,163900,298988630,7700,7700,7700,7700,0
|
|
20240417,163800,298988630,7700,7700,7700,7700,0
|
|
20240417,163700,298988630,7700,7700,7700,7700,0
|
|
20240417,163600,298988630,7700,7700,7700,7700,0
|
|
20240417,163500,298988630,7700,7700,7700,7700,0
|
|
20240417,163400,298988630,7700,7700,7700,7700,0
|
|
20240417,163300,298988630,7700,7700,7700,7700,0
|
|
20240417,163200,298988630,7700,7700,7700,7700,0
|
|
20240417,163100,298988630,7700,7700,7700,7700,0
|
|
20240417,163000,298988630,7700,7700,7700,7700,0
|
|
20240417,162900,298988630,7700,7700,7700,7700,0
|
|
20240417,162800,298988630,7700,7700,7700,7700,0
|
|
20240417,162700,298988630,7700,7700,7700,7700,0
|
|
20240417,162600,298988630,7700,7700,7700,7700,0
|
|
20240417,162500,298988630,7700,7700,7700,7700,127
|
|
20240417,162400,298988630,7700,7700,7700,7700,0
|
|
20240417,162300,298988630,7700,7700,7700,7700,0
|
|
20240417,162200,298988630,7700,7700,7700,7700,0
|
|
20240417,162100,298988630,7700,7700,7700,7700,0
|
|
20240417,162000,298988630,7700,7700,7700,7700,0
|
|
20240417,161900,298988630,7700,7700,7700,7700,0
|
|
20240417,161800,298988630,7700,7700,7700,7700,0
|
|
20240417,161700,298988630,7700,7700,7700,7700,0
|
|
20240417,161600,298988630,7700,7700,7700,7700,0
|
|
20240417,161500,298988630,7700,7700,7700,7700,0
|
|
20240417,161400,298988630,7700,7700,7700,7700,0
|
|
20240417,161300,298988630,7700,7700,7700,7700,0
|
|
20240417,161200,298988630,7700,7700,7700,7700,0
|
|
20240417,161100,298988630,7700,7700,7700,7700,0
|
|
20240417,161000,298988630,7700,7700,7700,7700,0
|
|
20240417,160900,298988630,7700,7700,7700,7700,0
|
|
20240417,160800,298988630,7700,7700,7700,7700,0
|
|
20240417,160700,298988630,7700,7700,7700,7700,0
|
|
20240417,160600,298988630,7700,7700,7700,7700,0
|
|
20240417,160500,298988630,7700,7700,7700,7700,0
|
|
20240417,160400,298988630,7700,7700,7700,7700,0
|
|
20240417,160300,298988630,7700,7700,7700,7700,0
|
|
20240417,160200,298988630,7700,7700,7700,7700,0
|
|
20240417,160100,298988630,7700,7700,7700,7700,0
|
|
20240417,160000,298988630,7700,7700,7700,7700,0
|
|
20240417,155900,298988630,7700,7700,7700,7700,0
|
|
20240417,155800,298988630,7700,7700,7700,7700,0
|
|
20240417,155700,298988630,7700,7700,7700,7700,0
|
|
20240417,155600,298988630,7700,7700,7700,7700,0
|
|
20240417,155500,298988630,7700,7700,7700,7700,127
|
|
20240417,155400,298988630,7700,7700,7700,7700,0
|
|
20240417,155300,298988630,7700,7700,7700,7700,0
|
|
20240417,155200,298988630,7700,7700,7700,7700,0
|
|
20240417,155100,298988630,7700,7700,7700,7700,0
|
|
20240417,155000,298988630,7700,7700,7700,7700,0
|
|
20240417,154900,298988630,7700,7700,7700,7700,0
|
|
20240417,154800,298988630,7700,7700,7700,7700,0
|
|
20240417,154700,298988630,7700,7700,7700,7700,0
|
|
20240417,154600,298988630,7700,7700,7700,7700,0
|
|
20240417,154500,298988630,7700,7700,7700,7700,0
|
|
20240417,154400,298988630,7700,7700,7700,7700,0
|
|
20240417,154300,298988630,7700,7700,7700,7700,0
|
|
20240417,154200,298988630,7700,7700,7700,7700,0
|
|
20240417,154100,298988630,7700,7700,7700,7700,0
|
|
20240417,154000,298988630,7700,7700,7700,7700,0
|
|
20240417,153900,298988630,7700,7700,7700,7700,0
|
|
20240417,153800,298988630,7700,7700,7700,7700,0
|
|
20240417,153700,298988630,7700,7700,7700,7700,0
|
|
20240417,153600,298988630,7700,7700,7700,7700,0
|
|
20240417,153500,298988630,7700,7700,7700,7700,0
|
|
20240417,153400,298988630,7700,7700,7700,7700,0
|
|
20240417,153300,298988630,7700,7700,7700,7700,0
|
|
20240417,153200,298988630,7700,7700,7700,7700,0
|
|
20240417,153100,298988630,7700,7700,7700,7700,0
|
|
20240417,153000,298988630,7700,7700,7700,7700,127
|
|
20240417,152900,298010730,7700,7700,7700,7700,0
|
|
20240417,152800,298010730,7700,7700,7700,7700,0
|
|
20240417,152700,298010730,7700,7700,7700,7700,0
|
|
20240417,152600,298010730,7700,7700,7700,7700,0
|
|
20240417,152500,298010730,7700,7700,7700,7700,0
|
|
20240417,152400,298010730,7700,7700,7700,7700,0
|
|
20240417,152300,298010730,7700,7700,7700,7700,0
|
|
20240417,152200,298010730,7700,7700,7700,7700,0
|
|
20240417,152100,298010730,7700,7700,7700,7700,0
|
|
20240417,152000,298010730,7700,7700,7700,7700,0
|
|
20240417,151900,298010730,7700,7700,7700,7660,44
|
|
20240417,151800,297672770,7700,7700,7700,7700,0
|
|
20240417,151700,297672770,7700,7660,7700,7660,647
|
|
20240417,151600,292716670,7660,7660,7660,7660,0
|
|
20240417,151500,292716670,7660,7650,7660,7650,51
|
|
20240417,151400,292326510,7660,7660,7660,7660,0
|
|
20240417,151300,292326510,7660,7660,7660,7660,1
|
|
20240417,151200,292318850,7650,7650,7650,7650,35
|
|
20240417,151100,292051100,7660,7660,7660,7660,181
|
|
20240417,151000,290664640,7700,7680,7700,7680,101
|
|
20240417,150900,289888940,7700,7700,7700,7700,1
|
|
20240417,150800,289881240,7680,7680,7730,7680,376
|
|
20240417,150700,286993510,7680,7680,7680,7680,0
|
|
20240417,150600,286993510,7680,7680,7680,7680,0
|
|
20240417,150500,286993510,7680,7680,7680,7680,0
|
|
20240417,150400,286993510,7680,7680,7680,7680,0
|
|
20240417,150300,286993510,7680,7680,7680,7680,0
|
|
20240417,150200,286993510,7680,7680,7680,7680,9
|
|
20240417,150100,286924390,7680,7680,7680,7680,59
|
|
20240417,150000,286471270,7640,7670,7680,7640,2318
|
|
20240417,145900,268742950,7670,7680,7680,7670,1000
|
|
20240417,145800,261071680,7700,7700,7700,7700,0
|
|
20240417,145700,261071680,7700,7680,7700,7680,87
|
|
20240417,145600,260403500,7700,7680,7700,7680,112
|
|
20240417,145500,259541780,7700,7690,7700,7680,1106
|
|
20240417,145400,251039120,7700,7690,7700,7690,341
|
|
20240417,145300,248416820,7690,7690,7690,7690,100
|
|
20240417,145200,247647820,7730,7730,7730,7730,0
|
|
20240417,145100,247647820,7730,7730,7730,7730,0
|
|
20240417,145000,247647820,7730,7730,7730,7730,0
|
|
20240417,144900,247647820,7730,7730,7730,7730,0
|
|
20240417,144800,247647820,7730,7730,7730,7730,0
|
|
20240417,144700,247647820,7730,7730,7730,7730,50
|
|
20240417,144600,247261320,7730,7730,7730,7730,0
|
|
20240417,144500,247261320,7730,7730,7730,7730,0
|
|
20240417,144400,247261320,7730,7730,7730,7730,1
|
|
20240417,144300,247253590,7730,7730,7730,7730,0
|
|
20240417,144200,247253590,7730,7690,7730,7690,484
|
|
20240417,144100,243531590,7730,7730,7730,7730,0
|
|
20240417,144000,243531590,7730,7730,7730,7730,50
|
|
20240417,143900,243145090,7730,7730,7730,7730,0
|
|
20240417,143800,243145090,7730,7730,7730,7730,0
|
|
20240417,143700,243145090,7730,7730,7730,7730,0
|
|
20240417,143600,243145090,7730,7730,7730,7730,0
|
|
20240417,143500,243145090,7730,7730,7730,7730,0
|
|
20240417,143400,243145090,7730,7730,7730,7730,0
|
|
20240417,143300,243145090,7730,7730,7730,7730,0
|
|
20240417,143200,243145090,7730,7730,7730,7730,1
|
|
20240417,143100,243137360,7690,7720,7720,7690,1490
|
|
20240417,143000,231669730,7730,7730,7730,7730,195
|
|
20240417,142900,230162380,7740,7740,7740,7740,268
|
|
20240417,142800,228088060,7750,7750,7750,7750,58
|
|
20240417,142700,227638560,7750,7750,7750,7740,118
|
|
20240417,142600,226724360,7740,7740,7740,7740,751
|
|
20240417,142500,220911620,7730,7730,7730,7730,0
|
|
20240417,142400,220911620,7730,7730,7730,7730,10
|
|
20240417,142300,220834320,7730,7730,7730,7730,0
|
|
20240417,142200,220834320,7730,7730,7730,7730,0
|
|
20240417,142100,220834320,7730,7730,7730,7730,462
|
|
20240417,142000,217263060,7730,7730,7730,7730,0
|
|
20240417,141900,217263060,7730,7690,7730,7690,69
|
|
20240417,141800,216732410,7730,7730,7730,7730,0
|
|
20240417,141700,216732410,7730,7730,7730,7730,2
|
|
20240417,141600,216716950,7730,7730,7730,7730,0
|
|
20240417,141500,216716950,7730,7730,7730,7730,0
|
|
20240417,141400,216716950,7730,7730,7730,7730,0
|
|
20240417,141300,216716950,7730,7730,7730,7730,0
|
|
20240417,141200,216716950,7730,7730,7730,7730,17
|
|
20240417,141100,216585540,7690,7690,7690,7690,32
|
|
20240417,141000,216339460,7690,7690,7690,7690,0
|
|
20240417,140900,216339460,7690,7690,7690,7690,20
|
|
20240417,140800,216185660,7730,7730,7730,7730,125
|
|
20240417,140700,215219410,7680,7680,7680,7680,0
|
|
20240417,140600,215219410,7680,7680,7680,7680,15
|
|
20240417,140500,215104210,7680,7680,7680,7680,23
|
|
20240417,140400,214927570,7730,7730,7730,7730,1000
|
|
20240417,140300,207197570,7730,7730,7730,7730,0
|
|
20240417,140200,207197570,7730,7730,7730,7730,0
|
|
20240417,140100,207197570,7730,7730,7730,7730,0
|
|
20240417,140000,207197570,7730,7730,7730,7730,0
|
|
20240417,135900,207197570,7730,7730,7730,7730,0
|
|
20240417,135800,207197570,7730,7730,7730,7730,0
|
|
20240417,135700,207197570,7730,7730,7730,7730,16
|
|
20240417,135600,207073890,7730,7700,7730,7700,2000
|
|
20240417,135500,191670530,7700,7700,7700,7700,0
|
|
20240417,135400,191670530,7700,7700,7700,7700,100
|
|
20240417,135300,190900530,7700,7700,7700,7700,0
|
|
20240417,135200,190900530,7700,7700,7700,7700,0
|
|
20240417,135100,190900530,7700,7700,7700,7700,0
|
|
20240417,135000,190900530,7700,7700,7700,7700,0
|
|
20240417,134900,190900530,7700,7700,7700,7700,0
|
|
20240417,134800,190900530,7700,7700,7700,7700,0
|
|
20240417,134700,190900530,7700,7700,7700,7700,0
|
|
20240417,134600,190900530,7700,7700,7700,7700,0
|
|
20240417,134500,190900530,7700,7700,7700,7700,0
|
|
20240417,134400,190900530,7700,7700,7700,7670,93
|
|
20240417,134300,190187160,7660,7660,7660,7660,170
|
|
20240417,134200,188884960,7700,7700,7700,7700,0
|
|
20240417,134100,188884960,7700,7700,7700,7700,1
|
|
20240417,134000,188877260,7700,7700,7700,7700,0
|
|
20240417,133900,188877260,7700,7700,7700,7700,0
|
|
20240417,133800,188877260,7700,7700,7700,7700,0
|
|
20240417,133700,188877260,7700,7700,7700,7700,0
|
|
20240417,133600,188877260,7700,7700,7700,7700,0
|
|
20240417,133500,188877260,7700,7700,7700,7700,0
|
|
20240417,133400,188877260,7700,7680,7700,7680,351
|
|
20240417,133300,186181560,7680,7680,7680,7680,0
|
|
20240417,133200,186181560,7680,7680,7680,7680,18
|
|
20240417,133100,186043320,7680,7680,7680,7680,0
|
|
20240417,133000,186043320,7680,7680,7680,7680,1990
|
|
20240417,132900,170760120,7700,7680,7700,7680,205
|
|
20240417,132800,169185700,7660,7660,7660,7660,0
|
|
20240417,132700,169185700,7660,7660,7660,7660,233
|
|
20240417,132600,167400920,7660,7660,7660,7660,0
|
|
20240417,132500,167400920,7660,7660,7660,7660,2
|
|
20240417,132400,167385600,7660,7660,7660,7660,0
|
|
20240417,132300,167385600,7660,7660,7660,7660,0
|
|
20240417,132200,167385600,7660,7660,7660,7660,0
|
|
20240417,132100,167385600,7660,7660,7660,7660,0
|
|
20240417,132000,167385600,7660,7660,7660,7660,16
|
|
20240417,131900,167263040,7650,7650,7650,7650,40
|
|
20240417,131800,166957040,7650,7650,7650,7650,0
|
|
20240417,131700,166957040,7650,7650,7650,7650,100
|
|
20240417,131600,166192040,7650,7650,7650,7650,324
|
|
20240417,131500,163713440,7660,7660,7660,7660,0
|
|
20240417,131400,163713440,7660,7650,7660,7650,29
|
|
20240417,131300,163491580,7660,7660,7660,7660,3
|
|
20240417,131200,163468600,7670,7670,7670,7670,0
|
|
20240417,131100,163468600,7670,7680,7680,7670,284
|
|
20240417,131000,161290130,7680,7680,7680,7680,0
|
|
20240417,130900,161290130,7680,7680,7680,7680,0
|
|
20240417,130800,161290130,7680,7680,7680,7680,0
|
|
20240417,130700,161290130,7680,7680,7680,7680,0
|
|
20240417,130600,161290130,7680,7680,7680,7680,0
|
|
20240417,130500,161290130,7680,7680,7680,7680,0
|
|
20240417,130400,161290130,7680,7680,7680,7680,0
|
|
20240417,130300,161290130,7680,7680,7680,7680,33
|
|
20240417,130200,161036690,7680,7680,7680,7680,1
|
|
20240417,130100,161029010,7680,7680,7680,7680,0
|
|
20240417,130000,161029010,7680,7680,7680,7680,0
|
|
20240417,125900,161029010,7680,7680,7680,7680,101
|
|
20240417,125800,160253330,7700,7700,7700,7700,0
|
|
20240417,125700,160253330,7700,7700,7700,7700,0
|
|
20240417,125600,160253330,7700,7700,7700,7700,0
|
|
20240417,125500,160253330,7700,7700,7700,7700,70
|
|
20240417,125400,159714330,7690,7690,7690,7690,0
|
|
20240417,125300,159714330,7690,7690,7690,7690,0
|
|
20240417,125200,159714330,7690,7690,7690,7690,0
|
|
20240417,125100,159714330,7690,7690,7690,7690,0
|
|
20240417,125000,159714330,7690,7690,7690,7690,0
|
|
20240417,124900,159714330,7690,7690,7690,7690,0
|
|
20240417,124800,159714330,7690,7690,7690,7690,0
|
|
20240417,124700,159714330,7690,7690,7690,7690,118
|
|
20240417,124600,158806910,7690,7690,7690,7690,0
|
|
20240417,124500,158806910,7690,7690,7690,7690,0
|
|
20240417,124400,158806910,7690,7690,7690,7690,0
|
|
20240417,124300,158806910,7690,7690,7690,7690,2
|
|
20240417,124200,158791530,7690,7720,7720,7690,1121
|
|
20240417,124100,150169690,7730,7730,7730,7730,1
|
|
20240417,124000,150161960,7740,7740,7740,7740,1
|
|
20240417,123900,150154220,7700,7700,7700,7700,0
|
|
20240417,123800,150154220,7700,7700,7700,7700,0
|
|
20240417,123700,150154220,7700,7700,7700,7700,0
|
|
20240417,123600,150154220,7700,7700,7700,7700,0
|
|
20240417,123500,150154220,7700,7700,7700,7700,201
|
|
20240417,123400,148606520,7740,7720,7740,7700,515
|
|
20240417,123300,144638420,7700,7700,7700,7700,0
|
|
20240417,123200,144638420,7700,7710,7710,7700,401
|
|
20240417,123100,141550710,7700,7700,7700,7700,0
|
|
20240417,123000,141550710,7700,7700,7700,7700,0
|
|
20240417,122900,141550710,7700,7700,7700,7700,101
|
|
20240417,122800,140773010,7690,7690,7690,7690,0
|
|
20240417,122700,140773010,7690,7690,7690,7690,0
|
|
20240417,122600,140773010,7690,7690,7690,7690,32
|
|
20240417,122500,140526930,7690,7690,7690,7690,10
|
|
20240417,122400,140450030,7690,7690,7690,7690,10
|
|
20240417,122300,140373130,7690,7690,7690,7690,10
|
|
20240417,122200,140296230,7690,7690,7690,7690,10
|
|
20240417,122100,140219330,7690,7690,7690,7690,9
|
|
20240417,122000,140150120,7690,7690,7690,7690,9
|
|
20240417,121900,140080910,7670,7670,7670,7670,0
|
|
20240417,121800,140080910,7670,7670,7670,7670,0
|
|
20240417,121700,140080910,7670,7670,7670,7670,0
|
|
20240417,121600,140080910,7670,7670,7670,7670,0
|
|
20240417,121500,140080910,7670,7670,7670,7670,0
|
|
20240417,121400,140080910,7670,7670,7670,7670,0
|
|
20240417,121300,140080910,7670,7670,7670,7670,0
|
|
20240417,121200,140080910,7670,7670,7670,7670,0
|
|
20240417,121100,140080910,7670,7670,7670,7670,2
|
|
20240417,121000,140065570,7670,7680,7680,7670,6
|
|
20240417,120900,140019530,7690,7690,7690,7690,0
|
|
20240417,120800,140019530,7690,7690,7690,7690,1
|
|
20240417,120700,140011840,7690,7690,7690,7690,0
|
|
20240417,120600,140011840,7690,7690,7690,7690,0
|
|
20240417,120500,140011840,7690,7690,7690,7690,0
|
|
20240417,120400,140011840,7690,7690,7690,7690,0
|
|
20240417,120300,140011840,7690,7690,7690,7690,0
|
|
20240417,120200,140011840,7690,7690,7690,7690,13
|
|
20240417,120100,139911870,7690,7690,7690,7690,15
|
|
20240417,120000,139796520,7680,7680,7680,7680,0
|
|
20240417,115900,139796520,7680,7680,7680,7680,0
|
|
20240417,115800,139796520,7680,7680,7680,7680,0
|
|
20240417,115700,139796520,7680,7680,7680,7680,0
|
|
20240417,115600,139796520,7680,7670,7680,7670,249
|
|
20240417,115500,137884210,7660,7660,7660,7660,0
|
|
20240417,115400,137884210,7660,7660,7660,7660,905
|
|
20240417,115300,130951910,7660,7660,7660,7660,0
|
|
20240417,115200,130951910,7660,7660,7660,7660,0
|
|
20240417,115100,130951910,7660,7660,7660,7660,0
|
|
20240417,115000,130951910,7660,7660,7660,7660,77
|
|
20240417,114900,130362090,7660,7660,7660,7660,0
|
|
20240417,114800,130362090,7660,7660,7660,7660,18
|
|
20240417,114700,130224210,7650,7650,7650,7650,430
|
|
20240417,114600,126934710,7650,7650,7650,7650,0
|
|
20240417,114500,126934710,7650,7650,7650,7650,220
|
|
20240417,114400,125251710,7660,7660,7660,7660,0
|
|
20240417,114300,125251710,7660,7660,7660,7660,0
|
|
20240417,114200,125251710,7660,7660,7660,7660,0
|
|
20240417,114100,125251710,7660,7660,7660,7660,144
|
|
20240417,114000,124148670,7650,7650,7650,7650,0
|
|
20240417,113900,124148670,7650,7650,7650,7650,0
|
|
20240417,113800,124148670,7650,7650,7650,7650,0
|
|
20240417,113700,124148670,7650,7650,7650,7650,0
|
|
20240417,113600,124148670,7650,7650,7650,7650,0
|
|
20240417,113500,124148670,7650,7650,7650,7650,0
|
|
20240417,113400,124148670,7650,7650,7650,7650,0
|
|
20240417,113300,124148670,7650,7650,7650,7650,5
|
|
20240417,113200,124110420,7650,7650,7650,7650,23
|
|
20240417,113100,123934470,7630,7630,7630,7630,0
|
|
20240417,113000,123934470,7630,7630,7630,7630,0
|
|
20240417,112900,123934470,7630,7630,7630,7630,100
|
|
20240417,112800,123171470,7670,7670,7670,7670,0
|
|
20240417,112700,123171470,7670,7670,7670,7670,120
|
|
20240417,112600,122251070,7680,7680,7680,7680,0
|
|
20240417,112500,122251070,7680,7680,7680,7680,1
|
|
20240417,112400,122243390,7680,7680,7680,7680,0
|
|
20240417,112300,122243390,7680,7680,7680,7680,0
|
|
20240417,112200,122243390,7680,7640,7680,7640,13
|
|
20240417,112100,122144030,7630,7630,7630,7630,0
|
|
20240417,112000,122144030,7630,7630,7630,7630,0
|
|
20240417,111900,122144030,7630,7630,7630,7630,0
|
|
20240417,111800,122144030,7630,7630,7630,7630,0
|
|
20240417,111700,122144030,7630,7630,7630,7630,0
|
|
20240417,111600,122144030,7630,7630,7630,7630,0
|
|
20240417,111500,122144030,7630,7630,7630,7630,0
|
|
20240417,111400,122144030,7630,7630,7630,7630,0
|
|
20240417,111300,122144030,7630,7630,7630,7630,17
|
|
20240417,111200,122014320,7630,7630,7630,7630,0
|
|
20240417,111100,122014320,7630,7630,7630,7630,1
|
|
20240417,111000,122006690,7630,7630,7630,7630,1
|
|
20240417,110900,121999060,7600,7600,7600,7600,0
|
|
20240417,110800,121999060,7600,7600,7600,7600,0
|
|
20240417,110700,121999060,7600,7600,7600,7600,0
|
|
20240417,110600,121999060,7600,7600,7600,7600,0
|
|
20240417,110500,121999060,7600,7600,7600,7600,0
|
|
20240417,110400,121999060,7600,7600,7600,7600,0
|
|
20240417,110300,121999060,7600,7600,7600,7600,0
|
|
20240417,110200,121999060,7600,7600,7600,7600,0
|
|
20240417,110100,121999060,7600,7600,7600,7600,0
|
|
20240417,110000,121999060,7600,7620,7620,7600,500
|
|
20240417,105900,118197360,7620,7620,7620,7620,0
|
|
20240417,105800,118197360,7620,7620,7620,7620,0
|
|
20240417,105700,118197360,7620,7620,7620,7620,0
|
|
20240417,105600,118197360,7620,7620,7620,7620,0
|
|
20240417,105500,118197360,7620,7620,7620,7620,0
|
|
20240417,105400,118197360,7620,7620,7620,7620,0
|
|
20240417,105300,118197360,7620,7620,7620,7620,1
|
|
20240417,105200,118189740,7620,7620,7620,7620,0
|
|
20240417,105100,118189740,7620,7620,7620,7620,0
|
|
20240417,105000,118189740,7620,7620,7620,7620,0
|
|
20240417,104900,118189740,7620,7620,7620,7620,0
|
|
20240417,104800,118189740,7620,7620,7620,7620,0
|
|
20240417,104700,118189740,7620,7620,7620,7620,0
|
|
20240417,104600,118189740,7620,7620,7620,7620,0
|
|
20240417,104500,118189740,7620,7620,7620,7620,0
|
|
20240417,104400,118189740,7620,7620,7620,7620,0
|
|
20240417,104300,118189740,7620,7620,7620,7620,1
|
|
20240417,104200,118182120,7670,7640,7670,7640,373
|
|
20240417,104100,115321300,7610,7610,7610,7610,0
|
|
20240417,104000,115321300,7610,7610,7610,7610,0
|
|
20240417,103900,115321300,7610,7640,7640,7610,300
|
|
20240417,103800,113035300,7640,7640,7640,7640,0
|
|
20240417,103700,113035300,7640,7640,7640,7640,0
|
|
20240417,103600,113035300,7640,7640,7640,7640,0
|
|
20240417,103500,113035300,7640,7640,7640,7640,0
|
|
20240417,103400,113035300,7640,7630,7640,7630,17
|
|
20240417,103300,112905580,7640,7640,7640,7640,0
|
|
20240417,103200,112905580,7640,7640,7640,7640,10
|
|
20240417,103100,112829180,7600,7600,7600,7600,0
|
|
20240417,103000,112829180,7600,7600,7600,7600,0
|
|
20240417,102900,112829180,7600,7600,7600,7600,0
|
|
20240417,102800,112829180,7600,7600,7600,7600,0
|
|
20240417,102700,112829180,7600,7600,7600,7600,0
|
|
20240417,102600,112829180,7600,7600,7600,7600,0
|
|
20240417,102500,112829180,7600,7640,7640,7600,232
|
|
20240417,102400,111065900,7600,7600,7600,7600,74
|
|
20240417,102300,110503500,7630,7630,7630,7630,2
|
|
20240417,102200,110488240,7630,7630,7630,7630,2
|
|
20240417,102100,110472980,7630,7630,7630,7630,0
|
|
20240417,102000,110472980,7630,7630,7630,7630,0
|
|
20240417,101900,110472980,7630,7630,7630,7630,100
|
|
20240417,101800,109709980,7630,7630,7630,7630,10
|
|
20240417,101700,109633680,7630,7630,7630,7630,100
|
|
20240417,101600,108870680,7600,7600,7600,7600,0
|
|
20240417,101500,108870680,7600,7610,7610,7600,245
|
|
20240417,101400,107008670,7640,7640,7640,7640,128
|
|
20240417,101300,106030750,7640,7640,7640,7640,1
|
|
20240417,101200,106023110,7600,7620,7640,7600,2247
|
|
20240417,101100,88931670,7630,7640,7640,7630,119
|
|
20240417,101000,88022680,7660,7660,7660,7660,26
|
|
20240417,100900,87823520,7670,7690,7690,7670,2238
|
|
20240417,100800,70637640,7700,7700,7700,7700,300
|
|
20240417,100700,68327640,7740,7740,7740,7740,0
|
|
20240417,100600,68327640,7740,7740,7740,7740,25
|
|
20240417,100500,68134140,7740,7740,7740,7740,0
|
|
20240417,100400,68134140,7740,7740,7740,7740,0
|
|
20240417,100300,68134140,7740,7740,7740,7740,2
|
|
20240417,100200,68118660,7740,7740,7740,7740,1
|
|
20240417,100100,68110920,7740,7740,7740,7740,15
|
|
20240417,100000,67994820,7740,7740,7740,7740,1067
|
|
20240417,095900,59736240,7730,7730,7740,7730,124
|
|
20240417,095800,58777700,7730,7730,7730,7730,100
|
|
20240417,095700,58004700,7680,7680,7680,7680,150
|
|
20240417,095600,56852700,7720,7720,7720,7720,0
|
|
20240417,095500,56852700,7720,7720,7720,7720,2
|
|
20240417,095400,56837260,7720,7720,7720,7720,654
|
|
20240417,095300,51788380,7730,7730,7730,7730,0
|
|
20240417,095200,51788380,7730,7730,7730,7730,0
|
|
20240417,095100,51788380,7730,7730,7730,7730,0
|
|
20240417,095000,51788380,7730,7730,7730,7730,0
|
|
20240417,094900,51788380,7730,7730,7730,7730,1
|
|
20240417,094800,51780650,7700,7680,7700,7680,583
|
|
20240417,094700,47296100,7660,7660,7660,7660,0
|
|
20240417,094600,47296100,7660,7660,7660,7660,100
|
|
20240417,094500,46530100,7660,7660,7660,7660,0
|
|
20240417,094400,46530100,7660,7660,7660,7660,0
|
|
20240417,094300,46530100,7660,7660,7660,7660,50
|
|
20240417,094200,46147100,7690,7690,7690,7690,0
|
|
20240417,094100,46147100,7690,7690,7690,7690,3
|
|
20240417,094000,46124030,7660,7660,7660,7660,0
|
|
20240417,093900,46124030,7660,7660,7660,7660,0
|
|
20240417,093800,46124030,7660,7660,7660,7660,0
|
|
20240417,093700,46124030,7660,7660,7660,7660,0
|
|
20240417,093600,46124030,7660,7660,7660,7660,0
|
|
20240417,093500,46124030,7660,7650,7660,7650,241
|
|
20240417,093400,44278670,7650,7650,7650,7650,0
|
|
20240417,093300,44278670,7650,7650,7650,7650,0
|
|
20240417,093200,44278670,7650,7650,7650,7650,0
|
|
20240417,093100,44278670,7650,7650,7650,7650,0
|
|
20240417,093000,44278670,7650,7650,7650,7650,0
|
|
20240417,092900,44278670,7650,7630,7650,7630,312
|
|
20240417,092800,41892340,7620,7620,7620,7620,0
|
|
20240417,092700,41892340,7620,7630,7630,7620,740
|
|
20240417,092600,36251140,7640,7640,7640,7640,0
|
|
20240417,092500,36251140,7640,7640,7640,7640,13
|
|
20240417,092400,36151820,7650,7650,7650,7650,0
|
|
20240417,092300,36151820,7650,7650,7650,7650,0
|
|
20240417,092200,36151820,7650,7650,7650,7650,341
|
|
20240417,092100,33543170,7650,7650,7650,7650,80
|
|
20240417,092000,32931170,7650,7650,7650,7650,100
|
|
20240417,091900,32166170,7650,7650,7650,7650,9
|
|
20240417,091800,32097320,7650,7630,7650,7630,449
|
|
20240417,091700,28664630,7640,7630,7640,7630,101
|
|
20240417,091600,27893880,7620,7620,7620,7620,139
|
|
20240417,091500,26834700,7630,7630,7630,7630,1
|
|
20240417,091400,26827070,7630,7630,7630,7630,10
|
|
20240417,091300,26750770,7620,7620,7620,7620,1263
|
|
20240417,091200,17126710,7650,7650,7650,7650,0
|
|
20240417,091100,17126710,7650,7650,7650,7650,0
|
|
20240417,091000,17126710,7650,7650,7650,7650,1
|
|
20240417,090900,17119060,7620,7630,7630,7620,47
|
|
20240417,090800,16760500,7630,7630,7630,7630,9
|
|
20240417,090700,16691830,7620,7620,7620,7620,0
|
|
20240417,090600,16691830,7620,7620,7620,7620,0
|
|
20240417,090500,16691830,7620,7620,7620,7620,0
|
|
20240417,090400,16691830,7620,7630,7630,7620,1700
|
|
20240417,090300,3732830,7630,7640,7640,7630,50
|
|
20240417,090200,3351100,7630,7630,7630,7630,0
|
|
20240417,090100,3351100,7630,7630,7630,7630,214
|
|
20240417,090000,1718280,7740,7740,7740,7740,222
|