675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,201200,269325780,7710,7710,7710,7710,636
|
|
20240422,201100,269325780,7710,7710,7710,7710,0
|
|
20240422,201000,269325780,7710,7710,7710,7710,0
|
|
20240422,200900,269325780,7710,7710,7710,7710,0
|
|
20240422,200800,269325780,7710,7710,7710,7710,0
|
|
20240422,200700,269325780,7710,7710,7710,7710,0
|
|
20240422,200600,269325780,7710,7710,7710,7710,0
|
|
20240422,200500,269325780,7710,7710,7710,7710,0
|
|
20240422,200400,269325780,7710,7710,7710,7710,0
|
|
20240422,200300,269325780,7710,7710,7710,7710,0
|
|
20240422,200200,269325780,7710,7710,7710,7710,0
|
|
20240422,200100,269325780,7710,7710,7710,7710,0
|
|
20240422,200000,269325780,7710,7710,7710,7710,0
|
|
20240422,195900,269325780,7710,7710,7710,7710,0
|
|
20240422,195800,269325780,7710,7710,7710,7710,0
|
|
20240422,195700,269325780,7710,7710,7710,7710,0
|
|
20240422,195600,269325780,7710,7710,7710,7710,0
|
|
20240422,195500,269325780,7710,7710,7710,7710,0
|
|
20240422,195400,269325780,7710,7710,7710,7710,0
|
|
20240422,195300,269325780,7710,7710,7710,7710,0
|
|
20240422,195200,269325780,7710,7710,7710,7710,0
|
|
20240422,195100,269325780,7710,7710,7710,7710,0
|
|
20240422,195000,269325780,7710,7710,7710,7710,0
|
|
20240422,194900,269325780,7710,7710,7710,7710,0
|
|
20240422,194800,269325780,7710,7710,7710,7710,0
|
|
20240422,194700,269325780,7710,7710,7710,7710,0
|
|
20240422,194600,269325780,7710,7710,7710,7710,0
|
|
20240422,194500,269325780,7710,7710,7710,7710,0
|
|
20240422,194400,269325780,7710,7710,7710,7710,0
|
|
20240422,194300,269325780,7710,7710,7710,7710,0
|
|
20240422,194200,269325780,7710,7710,7710,7710,636
|
|
20240422,194100,269325780,7710,7710,7710,7710,0
|
|
20240422,194000,269325780,7710,7710,7710,7710,0
|
|
20240422,193900,269325780,7710,7710,7710,7710,0
|
|
20240422,193800,269325780,7710,7710,7710,7710,0
|
|
20240422,193700,269325780,7710,7710,7710,7710,0
|
|
20240422,193600,269325780,7710,7710,7710,7710,0
|
|
20240422,193500,269325780,7710,7710,7710,7710,0
|
|
20240422,193400,269325780,7710,7710,7710,7710,0
|
|
20240422,193300,269325780,7710,7710,7710,7710,0
|
|
20240422,193200,269325780,7710,7710,7710,7710,0
|
|
20240422,193100,269325780,7710,7710,7710,7710,0
|
|
20240422,193000,269325780,7710,7710,7710,7710,0
|
|
20240422,192900,269325780,7710,7710,7710,7710,0
|
|
20240422,192800,269325780,7710,7710,7710,7710,0
|
|
20240422,192700,269325780,7710,7710,7710,7710,0
|
|
20240422,192600,269325780,7710,7710,7710,7710,0
|
|
20240422,192500,269325780,7710,7710,7710,7710,0
|
|
20240422,192400,269325780,7710,7710,7710,7710,0
|
|
20240422,192300,269325780,7710,7710,7710,7710,0
|
|
20240422,192200,269325780,7710,7710,7710,7710,0
|
|
20240422,192100,269325780,7710,7710,7710,7710,0
|
|
20240422,192000,269325780,7710,7710,7710,7710,0
|
|
20240422,191900,269325780,7710,7710,7710,7710,0
|
|
20240422,191800,269325780,7710,7710,7710,7710,0
|
|
20240422,191700,269325780,7710,7710,7710,7710,0
|
|
20240422,191600,269325780,7710,7710,7710,7710,0
|
|
20240422,191500,269325780,7710,7710,7710,7710,0
|
|
20240422,191400,269325780,7710,7710,7710,7710,0
|
|
20240422,191300,269325780,7710,7710,7710,7710,0
|
|
20240422,191200,269325780,7710,7710,7710,7710,636
|
|
20240422,191100,269325780,7710,7710,7710,7710,0
|
|
20240422,191000,269325780,7710,7710,7710,7710,0
|
|
20240422,190900,269325780,7710,7710,7710,7710,0
|
|
20240422,190800,269325780,7710,7710,7710,7710,0
|
|
20240422,190700,269325780,7710,7710,7710,7710,0
|
|
20240422,190600,269325780,7710,7710,7710,7710,0
|
|
20240422,190500,269325780,7710,7710,7710,7710,0
|
|
20240422,190400,269325780,7710,7710,7710,7710,0
|
|
20240422,190300,269325780,7710,7710,7710,7710,0
|
|
20240422,190200,269325780,7710,7710,7710,7710,0
|
|
20240422,190100,269325780,7710,7710,7710,7710,0
|
|
20240422,190000,269325780,7710,7710,7710,7710,0
|
|
20240422,185900,269325780,7710,7710,7710,7710,0
|
|
20240422,185800,269325780,7710,7710,7710,7710,0
|
|
20240422,185700,269325780,7710,7710,7710,7710,0
|
|
20240422,185600,269325780,7710,7710,7710,7710,0
|
|
20240422,185500,269325780,7710,7710,7710,7710,0
|
|
20240422,185400,269325780,7710,7710,7710,7710,0
|
|
20240422,185300,269325780,7710,7710,7710,7710,0
|
|
20240422,185200,269325780,7710,7710,7710,7710,0
|
|
20240422,185100,269325780,7710,7710,7710,7710,0
|
|
20240422,185000,269325780,7710,7710,7710,7710,0
|
|
20240422,184900,269325780,7710,7710,7710,7710,0
|
|
20240422,184800,269325780,7710,7710,7710,7710,0
|
|
20240422,184700,269325780,7710,7710,7710,7710,0
|
|
20240422,184600,269325780,7710,7710,7710,7710,0
|
|
20240422,184500,269325780,7710,7710,7710,7710,0
|
|
20240422,184400,269325780,7710,7710,7710,7710,0
|
|
20240422,184300,269325780,7710,7710,7710,7710,0
|
|
20240422,184200,269325780,7710,7710,7710,7710,636
|
|
20240422,184100,269325780,7710,7710,7710,7710,0
|
|
20240422,184000,269325780,7710,7710,7710,7710,0
|
|
20240422,183900,269325780,7710,7710,7710,7710,0
|
|
20240422,183800,269325780,7710,7710,7710,7710,0
|
|
20240422,183700,269325780,7710,7710,7710,7710,0
|
|
20240422,183600,269325780,7710,7710,7710,7710,0
|
|
20240422,183500,269325780,7710,7710,7710,7710,0
|
|
20240422,183400,269325780,7710,7710,7710,7710,0
|
|
20240422,183300,269325780,7710,7710,7710,7710,0
|
|
20240422,183200,269325780,7710,7710,7710,7710,0
|
|
20240422,183100,269325780,7710,7710,7710,7710,0
|
|
20240422,183000,269325780,7710,7710,7710,7710,0
|
|
20240422,182900,269325780,7710,7710,7710,7710,0
|
|
20240422,182800,269325780,7710,7710,7710,7710,0
|
|
20240422,182700,269325780,7710,7710,7710,7710,0
|
|
20240422,182600,269325780,7710,7710,7710,7710,0
|
|
20240422,182500,269325780,7710,7710,7710,7710,0
|
|
20240422,182400,269325780,7710,7710,7710,7710,0
|
|
20240422,182300,269325780,7710,7710,7710,7710,0
|
|
20240422,182200,269325780,7710,7710,7710,7710,0
|
|
20240422,182100,269325780,7710,7710,7710,7710,0
|
|
20240422,182000,269325780,7710,7710,7710,7710,0
|
|
20240422,181900,269325780,7710,7710,7710,7710,0
|
|
20240422,181800,269325780,7710,7710,7710,7710,0
|
|
20240422,181700,269325780,7710,7710,7710,7710,0
|
|
20240422,181600,269325780,7710,7710,7710,7710,0
|
|
20240422,181500,269325780,7710,7710,7710,7710,0
|
|
20240422,181400,269325780,7710,7710,7710,7710,0
|
|
20240422,181300,269325780,7710,7710,7710,7710,0
|
|
20240422,181200,269325780,7710,7710,7710,7710,636
|
|
20240422,181100,269325780,7710,7710,7710,7710,0
|
|
20240422,181000,269325780,7710,7710,7710,7710,0
|
|
20240422,180900,269325780,7710,7710,7710,7710,0
|
|
20240422,180800,269325780,7710,7710,7710,7710,0
|
|
20240422,180700,269325780,7710,7710,7710,7710,0
|
|
20240422,180600,269325780,7710,7710,7710,7710,0
|
|
20240422,180500,269325780,7710,7710,7710,7710,0
|
|
20240422,180400,269325780,7710,7710,7710,7710,0
|
|
20240422,180300,269325780,7710,7710,7710,7710,0
|
|
20240422,180200,269325780,7710,7710,7710,7710,0
|
|
20240422,180100,269325780,7710,7710,7710,7710,0
|
|
20240422,180000,269325780,7710,7710,7710,7710,0
|
|
20240422,175900,269325780,7710,7710,7710,7710,0
|
|
20240422,175800,269325780,7710,7710,7710,7710,0
|
|
20240422,175700,269325780,7710,7710,7710,7710,0
|
|
20240422,175600,269325780,7710,7710,7710,7710,0
|
|
20240422,175500,269325780,7710,7710,7710,7710,0
|
|
20240422,175400,269325780,7710,7710,7710,7710,0
|
|
20240422,175300,269325780,7710,7710,7710,7710,0
|
|
20240422,175200,269325780,7710,7710,7710,7710,0
|
|
20240422,175100,269325780,7710,7710,7710,7710,0
|
|
20240422,175000,269325780,7710,7710,7710,7710,0
|
|
20240422,174900,269325780,7710,7710,7710,7710,0
|
|
20240422,174800,269325780,7710,7710,7710,7710,0
|
|
20240422,174700,269325780,7710,7710,7710,7710,0
|
|
20240422,174600,269325780,7710,7710,7710,7710,0
|
|
20240422,174500,269325780,7710,7710,7710,7710,0
|
|
20240422,174400,269325780,7710,7710,7710,7710,0
|
|
20240422,174300,269325780,7710,7710,7710,7710,0
|
|
20240422,174200,269325780,7710,7710,7710,7710,636
|
|
20240422,174100,269325780,7710,7710,7710,7710,0
|
|
20240422,174000,269325780,7710,7710,7710,7710,0
|
|
20240422,173900,269325780,7710,7710,7710,7710,0
|
|
20240422,173800,269325780,7710,7710,7710,7710,0
|
|
20240422,173700,269325780,7710,7710,7710,7710,0
|
|
20240422,173600,269325780,7710,7710,7710,7710,0
|
|
20240422,173500,269325780,7710,7710,7710,7710,0
|
|
20240422,173400,269325780,7710,7710,7710,7710,0
|
|
20240422,173300,269325780,7710,7710,7710,7710,0
|
|
20240422,173200,269325780,7710,7710,7710,7710,0
|
|
20240422,173100,269325780,7710,7710,7710,7710,0
|
|
20240422,173000,269325780,7710,7710,7710,7710,0
|
|
20240422,172900,269325780,7710,7710,7710,7710,0
|
|
20240422,172800,269325780,7710,7710,7710,7710,0
|
|
20240422,172700,269325780,7710,7710,7710,7710,0
|
|
20240422,172600,269325780,7710,7710,7710,7710,0
|
|
20240422,172500,269325780,7710,7710,7710,7710,0
|
|
20240422,172400,269325780,7710,7710,7710,7710,0
|
|
20240422,172300,269325780,7710,7710,7710,7710,0
|
|
20240422,172200,269325780,7710,7710,7710,7710,0
|
|
20240422,172100,269325780,7710,7710,7710,7710,0
|
|
20240422,172000,269325780,7710,7710,7710,7710,0
|
|
20240422,171900,269325780,7710,7710,7710,7710,0
|
|
20240422,171800,269325780,7710,7710,7710,7710,0
|
|
20240422,171700,269325780,7710,7710,7710,7710,0
|
|
20240422,171600,269325780,7710,7710,7710,7710,0
|
|
20240422,171500,269325780,7710,7710,7710,7710,0
|
|
20240422,171400,269325780,7710,7710,7710,7710,0
|
|
20240422,171300,269325780,7710,7710,7710,7710,0
|
|
20240422,171200,269325780,7710,7710,7710,7710,636
|
|
20240422,171100,269325780,7710,7710,7710,7710,0
|
|
20240422,171000,269325780,7710,7710,7710,7710,0
|
|
20240422,170900,269325780,7710,7710,7710,7710,0
|
|
20240422,170800,269325780,7710,7710,7710,7710,0
|
|
20240422,170700,269325780,7710,7710,7710,7710,0
|
|
20240422,170600,269325780,7710,7710,7710,7710,0
|
|
20240422,170500,269325780,7710,7710,7710,7710,0
|
|
20240422,170400,269325780,7710,7710,7710,7710,0
|
|
20240422,170300,269325780,7710,7710,7710,7710,0
|
|
20240422,170200,269325780,7710,7710,7710,7710,0
|
|
20240422,170100,269325780,7710,7710,7710,7710,0
|
|
20240422,170000,269325780,7710,7710,7710,7710,0
|
|
20240422,165900,269325780,7710,7710,7710,7710,0
|
|
20240422,165800,269325780,7710,7710,7710,7710,0
|
|
20240422,165700,269325780,7710,7710,7710,7710,0
|
|
20240422,165600,269325780,7710,7710,7710,7710,0
|
|
20240422,165500,269325780,7710,7710,7710,7710,0
|
|
20240422,165400,269325780,7710,7710,7710,7710,0
|
|
20240422,165300,269325780,7710,7710,7710,7710,0
|
|
20240422,165200,269325780,7710,7710,7710,7710,0
|
|
20240422,165100,269325780,7710,7710,7710,7710,0
|
|
20240422,165000,269325780,7710,7710,7710,7710,0
|
|
20240422,164900,269325780,7710,7710,7710,7710,0
|
|
20240422,164800,269325780,7710,7710,7710,7710,0
|
|
20240422,164700,269325780,7710,7710,7710,7710,0
|
|
20240422,164600,269325780,7710,7710,7710,7710,0
|
|
20240422,164500,269325780,7710,7710,7710,7710,0
|
|
20240422,164400,269325780,7710,7710,7710,7710,0
|
|
20240422,164300,269325780,7710,7710,7710,7710,0
|
|
20240422,164200,269325780,7710,7710,7710,7710,636
|
|
20240422,164100,269325780,7710,7710,7710,7710,0
|
|
20240422,164000,269325780,7710,7710,7710,7710,0
|
|
20240422,163900,269325780,7710,7710,7710,7710,0
|
|
20240422,163800,269325780,7710,7710,7710,7710,0
|
|
20240422,163700,269325780,7710,7710,7710,7710,0
|
|
20240422,163600,269325780,7710,7710,7710,7710,0
|
|
20240422,163500,269325780,7710,7710,7710,7710,0
|
|
20240422,163400,269325780,7710,7710,7710,7710,0
|
|
20240422,163300,269325780,7710,7710,7710,7710,0
|
|
20240422,163200,269325780,7710,7710,7710,7710,0
|
|
20240422,163100,269325780,7710,7710,7710,7710,0
|
|
20240422,163000,269325780,7710,7710,7710,7710,0
|
|
20240422,162900,269325780,7710,7710,7710,7710,0
|
|
20240422,162800,269325780,7710,7710,7710,7710,0
|
|
20240422,162700,269325780,7710,7710,7710,7710,0
|
|
20240422,162600,269325780,7710,7710,7710,7710,0
|
|
20240422,162500,269325780,7710,7710,7710,7710,0
|
|
20240422,162400,269325780,7710,7710,7710,7710,0
|
|
20240422,162300,269325780,7710,7710,7710,7710,0
|
|
20240422,162200,269325780,7710,7710,7710,7710,0
|
|
20240422,162100,269325780,7710,7710,7710,7710,0
|
|
20240422,162000,269325780,7710,7710,7710,7710,0
|
|
20240422,161900,269325780,7710,7710,7710,7710,0
|
|
20240422,161800,269325780,7710,7710,7710,7710,0
|
|
20240422,161700,269325780,7710,7710,7710,7710,0
|
|
20240422,161600,269325780,7710,7710,7710,7710,0
|
|
20240422,161500,269325780,7710,7710,7710,7710,0
|
|
20240422,161400,269325780,7710,7710,7710,7710,0
|
|
20240422,161300,269325780,7710,7710,7710,7710,0
|
|
20240422,161200,269325780,7710,7710,7710,7710,636
|
|
20240422,161100,269325780,7710,7710,7710,7710,0
|
|
20240422,161000,269325780,7710,7710,7710,7710,0
|
|
20240422,160900,269325780,7710,7710,7710,7710,0
|
|
20240422,160800,269325780,7710,7710,7710,7710,0
|
|
20240422,160700,269325780,7710,7710,7710,7710,0
|
|
20240422,160600,269325780,7710,7710,7710,7710,0
|
|
20240422,160500,269325780,7710,7710,7710,7710,0
|
|
20240422,160400,269325780,7710,7710,7710,7710,0
|
|
20240422,160300,269325780,7710,7710,7710,7710,0
|
|
20240422,160200,269325780,7710,7710,7710,7710,0
|
|
20240422,160100,269325780,7710,7710,7710,7710,0
|
|
20240422,160000,269325780,7710,7710,7710,7710,0
|
|
20240422,155900,269325780,7710,7710,7710,7710,0
|
|
20240422,155800,269325780,7710,7710,7710,7710,0
|
|
20240422,155700,269325780,7710,7710,7710,7710,0
|
|
20240422,155600,269325780,7710,7710,7710,7710,0
|
|
20240422,155500,269325780,7710,7710,7710,7710,0
|
|
20240422,155400,269325780,7710,7710,7710,7710,0
|
|
20240422,155300,269325780,7710,7710,7710,7710,0
|
|
20240422,155200,269325780,7710,7710,7710,7710,0
|
|
20240422,155100,269325780,7710,7710,7710,7710,0
|
|
20240422,155000,269325780,7710,7710,7710,7710,0
|
|
20240422,154900,269325780,7710,7710,7710,7710,0
|
|
20240422,154800,269325780,7710,7710,7710,7710,0
|
|
20240422,154700,269325780,7710,7710,7710,7710,0
|
|
20240422,154600,269325780,7710,7710,7710,7710,0
|
|
20240422,154500,269325780,7710,7710,7710,7710,0
|
|
20240422,154400,269325780,7710,7710,7710,7710,0
|
|
20240422,154300,269325780,7710,7710,7710,7710,0
|
|
20240422,154200,269325780,7710,7710,7710,7710,636
|
|
20240422,154100,269325780,7710,7710,7710,7710,0
|
|
20240422,154000,269325780,7710,7710,7710,7710,0
|
|
20240422,153900,269325780,7710,7710,7710,7710,0
|
|
20240422,153800,269325780,7710,7710,7710,7710,0
|
|
20240422,153700,269325780,7710,7710,7710,7710,0
|
|
20240422,153600,269325780,7710,7710,7710,7710,0
|
|
20240422,153500,269325780,7710,7710,7710,7710,0
|
|
20240422,153400,269325780,7710,7710,7710,7710,0
|
|
20240422,153300,269325780,7710,7710,7710,7710,0
|
|
20240422,153200,269325780,7710,7710,7710,7710,0
|
|
20240422,153100,269325780,7710,7710,7710,7710,0
|
|
20240422,153000,269325780,7710,7710,7710,7710,636
|
|
20240422,152900,264422220,7720,7720,7720,7720,0
|
|
20240422,152800,264422220,7720,7720,7720,7720,0
|
|
20240422,152700,264422220,7720,7720,7720,7720,0
|
|
20240422,152600,264422220,7720,7720,7720,7720,0
|
|
20240422,152500,264422220,7720,7720,7720,7720,0
|
|
20240422,152400,264422220,7720,7720,7720,7720,0
|
|
20240422,152300,264422220,7720,7720,7720,7720,0
|
|
20240422,152200,264422220,7720,7720,7720,7720,0
|
|
20240422,152100,264422220,7720,7720,7720,7720,0
|
|
20240422,152000,264422220,7720,7720,7720,7720,0
|
|
20240422,151900,264422220,7720,7700,7720,7700,202
|
|
20240422,151800,262866780,7720,7720,7720,7720,1
|
|
20240422,151700,262859060,7700,7700,7700,7700,50
|
|
20240422,151600,262474060,7730,7730,7730,7730,0
|
|
20240422,151500,262474060,7730,7730,7730,7730,0
|
|
20240422,151400,262474060,7730,7730,7730,7730,0
|
|
20240422,151300,262474060,7730,7730,7730,7730,0
|
|
20240422,151200,262474060,7730,7730,7730,7730,0
|
|
20240422,151100,262474060,7730,7730,7730,7730,0
|
|
20240422,151000,262474060,7730,7730,7730,7730,0
|
|
20240422,150900,262474060,7730,7710,7730,7710,16
|
|
20240422,150800,262350680,7730,7730,7730,7730,0
|
|
20240422,150700,262350680,7730,7720,7730,7720,101
|
|
20240422,150600,261570950,7710,7710,7710,7710,0
|
|
20240422,150500,261570950,7710,7710,7710,7710,100
|
|
20240422,150400,260799950,7740,7740,7740,7740,0
|
|
20240422,150300,260799950,7740,7740,7740,7740,1
|
|
20240422,150200,260792210,7710,7710,7710,7710,0
|
|
20240422,150100,260792210,7710,7710,7710,7710,20
|
|
20240422,150000,260638010,7730,7730,7730,7730,588
|
|
20240422,145900,256092770,7730,7730,7730,7730,0
|
|
20240422,145800,256092770,7730,7730,7730,7730,0
|
|
20240422,145700,256092770,7730,7730,7730,7730,28
|
|
20240422,145600,255876330,7730,7730,7730,7730,0
|
|
20240422,145500,255876330,7730,7730,7730,7730,0
|
|
20240422,145400,255876330,7730,7730,7730,7730,0
|
|
20240422,145300,255876330,7730,7730,7730,7730,0
|
|
20240422,145200,255876330,7730,7730,7730,7730,1
|
|
20240422,145100,255868600,7700,7700,7700,7700,480
|
|
20240422,145000,252172600,7730,7730,7730,7730,13
|
|
20240422,144900,252072110,7730,7730,7730,7730,0
|
|
20240422,144800,252072110,7730,7730,7730,7730,0
|
|
20240422,144700,252072110,7730,7730,7730,7730,0
|
|
20240422,144600,252072110,7730,7730,7730,7730,0
|
|
20240422,144500,252072110,7730,7730,7730,7730,0
|
|
20240422,144400,252072110,7730,7730,7730,7730,0
|
|
20240422,144300,252072110,7730,7730,7730,7730,0
|
|
20240422,144200,252072110,7730,7730,7730,7730,0
|
|
20240422,144100,252072110,7730,7730,7730,7730,1
|
|
20240422,144000,252064380,7690,7690,7690,7690,273
|
|
20240422,143900,249965010,7700,7710,7710,7700,908
|
|
20240422,143800,242972500,7720,7720,7720,7720,4
|
|
20240422,143700,242941620,7720,7720,7720,7710,1174
|
|
20240422,143600,233888680,7730,7730,7730,7730,5
|
|
20240422,143500,233850030,7730,7730,7730,7730,0
|
|
20240422,143400,233850030,7730,7730,7730,7730,0
|
|
20240422,143300,233850030,7730,7730,7730,7730,0
|
|
20240422,143200,233850030,7730,7730,7730,7730,0
|
|
20240422,143100,233850030,7730,7730,7730,7730,0
|
|
20240422,143000,233850030,7730,7730,7730,7730,0
|
|
20240422,142900,233850030,7730,7730,7730,7730,1
|
|
20240422,142800,233842300,7730,7720,7730,7720,3
|
|
20240422,142700,233819120,7730,7730,7730,7730,0
|
|
20240422,142600,233819120,7730,7730,7730,7730,0
|
|
20240422,142500,233819120,7730,7730,7730,7730,0
|
|
20240422,142400,233819120,7730,7730,7730,7730,0
|
|
20240422,142300,233819120,7730,7720,7730,7720,223
|
|
20240422,142200,232097550,7750,7750,7750,7750,0
|
|
20240422,142100,232097550,7750,7750,7750,7750,0
|
|
20240422,142000,232097550,7750,7750,7750,7750,0
|
|
20240422,141900,232097550,7750,7750,7750,7750,0
|
|
20240422,141800,232097550,7750,7750,7750,7750,0
|
|
20240422,141700,232097550,7750,7730,7750,7730,648
|
|
20240422,141600,227088490,7760,7740,7760,7740,80
|
|
20240422,141500,226469270,7760,7760,7760,7760,0
|
|
20240422,141400,226469270,7760,7760,7760,7760,0
|
|
20240422,141300,226469270,7760,7760,7760,7760,0
|
|
20240422,141200,226469270,7760,7760,7760,7760,0
|
|
20240422,141100,226469270,7760,7760,7760,7760,4
|
|
20240422,141000,226438230,7760,7760,7760,7760,0
|
|
20240422,140900,226438230,7760,7760,7760,7760,274
|
|
20240422,140800,224311990,7760,7760,7760,7760,2
|
|
20240422,140700,224296470,7760,7760,7760,7730,17
|
|
20240422,140600,224164850,7760,7760,7760,7760,6
|
|
20240422,140500,224118290,7740,7740,7740,7740,101
|
|
20240422,140400,223336550,7760,7760,7760,7760,0
|
|
20240422,140300,223336550,7760,7760,7760,7760,1
|
|
20240422,140200,223328790,7750,7750,7750,7750,200
|
|
20240422,140100,221778790,7750,7750,7750,7750,0
|
|
20240422,140000,221778790,7750,7750,7750,7750,0
|
|
20240422,135900,221778790,7750,7750,7750,7750,3
|
|
20240422,135800,221755540,7750,7750,7750,7750,19
|
|
20240422,135700,221608290,7750,7750,7750,7750,6
|
|
20240422,135600,221561790,7750,7750,7750,7750,3
|
|
20240422,135500,221538540,7750,7750,7750,7750,10
|
|
20240422,135400,221461040,7750,7750,7750,7750,0
|
|
20240422,135300,221461040,7750,7750,7750,7750,35
|
|
20240422,135200,221189790,7750,7750,7750,7750,19
|
|
20240422,135100,221042540,7750,7750,7750,7750,0
|
|
20240422,135000,221042540,7750,7750,7750,7750,0
|
|
20240422,134900,221042540,7750,7750,7750,7750,0
|
|
20240422,134800,221042540,7750,7750,7750,7750,123
|
|
20240422,134700,220089290,7750,7750,7750,7750,0
|
|
20240422,134600,220089290,7750,7750,7750,7750,3
|
|
20240422,134500,220066040,7740,7740,7740,7740,136
|
|
20240422,134400,219013400,7740,7740,7740,7740,7
|
|
20240422,134300,218959220,7740,7740,7740,7740,2
|
|
20240422,134200,218943740,7740,7740,7740,7740,346
|
|
20240422,134100,216265700,7730,7730,7730,7730,0
|
|
20240422,134000,216265700,7730,7730,7730,7730,0
|
|
20240422,133900,216265700,7730,7730,7730,7730,596
|
|
20240422,133800,211658620,7750,7750,7750,7750,0
|
|
20240422,133700,211658620,7750,7750,7750,7750,0
|
|
20240422,133600,211658620,7750,7750,7750,7750,0
|
|
20240422,133500,211658620,7750,7750,7750,7750,0
|
|
20240422,133400,211658620,7750,7750,7750,7750,332
|
|
20240422,133300,209085620,7750,7750,7750,7750,0
|
|
20240422,133200,209085620,7750,7740,7750,7740,125
|
|
20240422,133100,208117440,7740,7740,7740,7740,0
|
|
20240422,133000,208117440,7740,7740,7740,7740,107
|
|
20240422,132900,207289260,7740,7740,7740,7740,0
|
|
20240422,132800,207289260,7740,7740,7740,7740,0
|
|
20240422,132700,207289260,7740,7740,7740,7740,0
|
|
20240422,132600,207289260,7740,7740,7740,7740,0
|
|
20240422,132500,207289260,7740,7740,7740,7740,0
|
|
20240422,132400,207289260,7740,7740,7740,7740,17
|
|
20240422,132300,207157680,7750,7750,7750,7750,0
|
|
20240422,132200,207157680,7750,7750,7750,7750,1
|
|
20240422,132100,207149930,7750,7750,7750,7750,1
|
|
20240422,132000,207142180,7740,7740,7740,7740,40
|
|
20240422,131900,206832580,7750,7750,7750,7750,17
|
|
20240422,131800,206700830,7760,7760,7760,7760,0
|
|
20240422,131700,206700830,7760,7760,7760,7760,0
|
|
20240422,131600,206700830,7760,7760,7760,7760,0
|
|
20240422,131500,206700830,7760,7760,7760,7760,100
|
|
20240422,131400,205924830,7760,7760,7760,7760,2
|
|
20240422,131300,205909310,7760,7760,7760,7760,30
|
|
20240422,131200,205676510,7760,7760,7760,7760,110
|
|
20240422,131100,204822910,7770,7770,7770,7770,0
|
|
20240422,131000,204822910,7770,7770,7770,7770,47
|
|
20240422,130900,204457720,7770,7770,7770,7770,0
|
|
20240422,130800,204457720,7770,7770,7770,7770,1
|
|
20240422,130700,204449950,7770,7770,7770,7770,1
|
|
20240422,130600,204442180,7770,7770,7770,7770,4
|
|
20240422,130500,204411100,7770,7770,7770,7770,1
|
|
20240422,130400,204403330,7770,7770,7770,7770,0
|
|
20240422,130300,204403330,7770,7770,7770,7770,300
|
|
20240422,130200,202072330,7770,7770,7770,7770,0
|
|
20240422,130100,202072330,7770,7770,7770,7770,10
|
|
20240422,130000,201994630,7770,7760,7770,7760,101
|
|
20240422,125900,201210860,7770,7770,7770,7770,9
|
|
20240422,125800,201140930,7770,7770,7770,7770,5
|
|
20240422,125700,201102080,7780,7780,7780,7780,0
|
|
20240422,125600,201102080,7780,7780,7780,7780,0
|
|
20240422,125500,201102080,7780,7780,7780,7780,12
|
|
20240422,125400,201008720,7780,7760,7780,7760,16
|
|
20240422,125300,200884540,7780,7780,7780,7780,0
|
|
20240422,125200,200884540,7780,7780,7780,7760,3
|
|
20240422,125100,200861220,7780,7790,7790,7760,109
|
|
20240422,125000,200013490,7790,7790,7790,7790,11
|
|
20240422,124900,199927800,7790,7770,7790,7770,2028
|
|
20240422,124800,184130650,7780,7780,7780,7780,10
|
|
20240422,124700,184052850,7780,7780,7780,7780,29
|
|
20240422,124600,183827230,7780,7770,7780,7770,535
|
|
20240422,124500,179670220,7770,7770,7770,7770,545
|
|
20240422,124400,175435570,7770,7760,7770,7760,604
|
|
20240422,124300,170748470,7760,7760,7760,7760,25
|
|
20240422,124200,170554470,7760,7760,7760,7750,23
|
|
20240422,124100,170376140,7750,7750,7750,7750,1
|
|
20240422,124000,170368390,7750,7750,7750,7750,30
|
|
20240422,123900,170135890,7750,7750,7750,7750,26
|
|
20240422,123800,169934390,7760,7760,7760,7760,1
|
|
20240422,123700,169926630,7750,7750,7750,7750,291
|
|
20240422,123600,167671380,7760,7760,7760,7760,0
|
|
20240422,123500,167671380,7760,7760,7760,7760,1
|
|
20240422,123400,167663620,7750,7760,7760,7750,552
|
|
20240422,123300,163380220,7760,7760,7760,7760,0
|
|
20240422,123200,163380220,7760,7750,7760,7750,35
|
|
20240422,123100,163108960,7750,7750,7750,7750,0
|
|
20240422,123000,163108960,7750,7750,7750,7750,0
|
|
20240422,122900,163108960,7750,7750,7750,7750,0
|
|
20240422,122800,163108960,7750,7750,7750,7750,499
|
|
20240422,122700,159241710,7750,7750,7750,7750,1
|
|
20240422,122600,159233960,7740,7740,7740,7740,0
|
|
20240422,122500,159233960,7740,7740,7740,7740,0
|
|
20240422,122400,159233960,7740,7740,7740,7740,0
|
|
20240422,122300,159233960,7740,7740,7740,7740,63
|
|
20240422,122200,158746340,7740,7740,7740,7740,40
|
|
20240422,122100,158436740,7740,7740,7740,7740,1
|
|
20240422,122000,158429000,7730,7730,7730,7730,0
|
|
20240422,121900,158429000,7730,7730,7730,7730,0
|
|
20240422,121800,158429000,7730,7730,7730,7730,0
|
|
20240422,121700,158429000,7730,7730,7730,7730,0
|
|
20240422,121600,158429000,7730,7730,7730,7730,0
|
|
20240422,121500,158429000,7730,7730,7730,7730,0
|
|
20240422,121400,158429000,7730,7730,7730,7730,58
|
|
20240422,121300,157980660,7730,7730,7730,7730,0
|
|
20240422,121200,157980660,7730,7730,7730,7730,15
|
|
20240422,121100,157864710,7730,7730,7730,7730,0
|
|
20240422,121000,157864710,7730,7730,7730,7730,2
|
|
20240422,120900,157849250,7730,7730,7730,7730,0
|
|
20240422,120800,157849250,7730,7720,7730,7720,36
|
|
20240422,120700,157571210,7720,7720,7720,7720,0
|
|
20240422,120600,157571210,7720,7720,7720,7720,86
|
|
20240422,120500,156907290,7720,7720,7720,7720,0
|
|
20240422,120400,156907290,7720,7720,7720,7720,1
|
|
20240422,120300,156899570,7720,7720,7720,7720,0
|
|
20240422,120200,156899570,7720,7720,7720,7720,0
|
|
20240422,120100,156899570,7720,7720,7720,7720,0
|
|
20240422,120000,156899570,7720,7720,7720,7720,1
|
|
20240422,115900,156891850,7720,7720,7720,7720,10
|
|
20240422,115800,156814650,7720,7720,7720,7720,13
|
|
20240422,115700,156714290,7720,7720,7720,7720,0
|
|
20240422,115600,156714290,7720,7720,7720,7720,11
|
|
20240422,115500,156629370,7720,7720,7720,7720,20
|
|
20240422,115400,156474970,7720,7720,7720,7720,0
|
|
20240422,115300,156474970,7720,7720,7720,7720,0
|
|
20240422,115200,156474970,7720,7720,7720,7720,0
|
|
20240422,115100,156474970,7720,7720,7720,7720,0
|
|
20240422,115000,156474970,7720,7720,7720,7720,0
|
|
20240422,114900,156474970,7720,7720,7720,7720,6
|
|
20240422,114800,156428650,7720,7720,7720,7720,0
|
|
20240422,114700,156428650,7720,7720,7720,7720,0
|
|
20240422,114600,156428650,7720,7730,7730,7720,203
|
|
20240422,114500,154861480,7720,7710,7720,7710,1430
|
|
20240422,114400,143822110,7710,7710,7710,7710,1
|
|
20240422,114300,143814400,7710,7710,7710,7710,176
|
|
20240422,114200,142457440,7720,7720,7720,7720,11
|
|
20240422,114100,142372520,7720,7720,7720,7720,1
|
|
20240422,114000,142364800,7710,7710,7720,7710,35
|
|
20240422,113900,142094940,7710,7710,7710,7710,79
|
|
20240422,113800,141485850,7720,7720,7720,7720,40
|
|
20240422,113700,141177050,7720,7720,7720,7720,3
|
|
20240422,113600,141153890,7720,7720,7720,7720,0
|
|
20240422,113500,141153890,7720,7720,7720,7720,0
|
|
20240422,113400,141153890,7720,7720,7720,7720,3
|
|
20240422,113300,141130730,7720,7720,7720,7720,0
|
|
20240422,113200,141130730,7720,7720,7720,7720,0
|
|
20240422,113100,141130730,7720,7710,7720,7710,5
|
|
20240422,113000,141092170,7700,7700,7700,7700,0
|
|
20240422,112900,141092170,7700,7700,7700,7700,49
|
|
20240422,112800,140714870,7710,7710,7710,7710,0
|
|
20240422,112700,140714870,7710,7710,7730,7710,515
|
|
20240422,112600,136737900,7720,7720,7720,7720,0
|
|
20240422,112500,136737900,7720,7720,7720,7720,16
|
|
20240422,112400,136614380,7720,7720,7720,7720,9
|
|
20240422,112300,136544900,7720,7720,7720,7720,0
|
|
20240422,112200,136544900,7720,7720,7720,7720,0
|
|
20240422,112100,136544900,7720,7720,7720,7720,0
|
|
20240422,112000,136544900,7720,7690,7720,7690,7
|
|
20240422,111900,136491040,7720,7720,7720,7720,0
|
|
20240422,111800,136491040,7720,7720,7720,7720,8
|
|
20240422,111700,136429280,7720,7720,7720,7720,0
|
|
20240422,111600,136429280,7720,7720,7720,7720,667
|
|
20240422,111500,131280040,7690,7690,7690,7690,942
|
|
20240422,111400,124036060,7700,7700,7700,7700,44
|
|
20240422,111300,123697260,7700,7700,7700,7700,0
|
|
20240422,111200,123697260,7700,7700,7700,7700,102
|
|
20240422,111100,122911860,7720,7720,7720,7720,0
|
|
20240422,111000,122911860,7720,7720,7720,7720,1
|
|
20240422,110900,122904140,7700,7700,7700,7700,0
|
|
20240422,110800,122904140,7700,7700,7700,7700,0
|
|
20240422,110700,122904140,7700,7710,7710,7700,418
|
|
20240422,110600,119685280,7710,7710,7710,7710,0
|
|
20240422,110500,119685280,7710,7710,7710,7710,0
|
|
20240422,110400,119685280,7710,7710,7710,7710,9
|
|
20240422,110300,119615890,7710,7710,7710,7710,0
|
|
20240422,110200,119615890,7710,7710,7710,7710,0
|
|
20240422,110100,119615890,7710,7710,7710,7710,21
|
|
20240422,110000,119453980,7710,7710,7710,7710,7
|
|
20240422,105900,119400010,7700,7700,7700,7700,0
|
|
20240422,105800,119400010,7700,7700,7700,7700,0
|
|
20240422,105700,119400010,7700,7700,7700,7700,207
|
|
20240422,105600,117806110,7700,7700,7700,7700,13
|
|
20240422,105500,117706010,7690,7690,7690,7690,0
|
|
20240422,105400,117706010,7690,7690,7690,7690,0
|
|
20240422,105300,117706010,7690,7690,7690,7690,0
|
|
20240422,105200,117706010,7690,7690,7690,7690,0
|
|
20240422,105100,117706010,7690,7690,7690,7690,100
|
|
20240422,105000,116937010,7700,7700,7700,7700,140
|
|
20240422,104900,115859010,7700,7700,7700,7700,76
|
|
20240422,104800,115273810,7700,7700,7700,7700,0
|
|
20240422,104700,115273810,7700,7700,7700,7700,46
|
|
20240422,104600,114919610,7700,7700,7700,7700,0
|
|
20240422,104500,114919610,7700,7700,7700,7700,12
|
|
20240422,104400,114827210,7690,7700,7700,7690,102
|
|
20240422,104300,114042820,7690,7690,7690,7690,261
|
|
20240422,104200,112035730,7700,7700,7700,7700,0
|
|
20240422,104100,112035730,7700,7700,7700,7700,1
|
|
20240422,104000,112028030,7700,7700,7700,7700,100
|
|
20240422,103900,111258030,7700,7700,7700,7700,0
|
|
20240422,103800,111258030,7700,7700,7700,7700,10
|
|
20240422,103700,111181030,7700,7700,7700,7700,4
|
|
20240422,103600,111150230,7700,7700,7700,7700,2
|
|
20240422,103500,111134830,7700,7700,7700,7700,0
|
|
20240422,103400,111134830,7700,7700,7700,7700,0
|
|
20240422,103300,111134830,7700,7680,7700,7670,1008
|
|
20240422,103200,103402530,7700,7690,7700,7680,472
|
|
20240422,103100,99775430,7700,7700,7700,7700,142
|
|
20240422,103000,98682030,7700,7700,7700,7700,5
|
|
20240422,102900,98643530,7710,7710,7710,7710,100
|
|
20240422,102800,97872530,7710,7710,7710,7710,1
|
|
20240422,102700,97864820,7710,7710,7710,7710,0
|
|
20240422,102600,97864820,7710,7710,7710,7710,14
|
|
20240422,102500,97756880,7720,7720,7720,7720,0
|
|
20240422,102400,97756880,7720,7720,7720,7720,0
|
|
20240422,102300,97756880,7720,7720,7720,7720,0
|
|
20240422,102200,97756880,7720,7720,7720,7720,0
|
|
20240422,102100,97756880,7720,7720,7720,7720,0
|
|
20240422,102000,97756880,7720,7720,7720,7720,0
|
|
20240422,101900,97756880,7720,7720,7720,7720,0
|
|
20240422,101800,97756880,7720,7710,7720,7710,217
|
|
20240422,101700,96083800,7720,7720,7720,7720,0
|
|
20240422,101600,96083800,7720,7720,7720,7720,0
|
|
20240422,101500,96083800,7720,7720,7720,7720,0
|
|
20240422,101400,96083800,7720,7720,7720,7720,0
|
|
20240422,101300,96083800,7720,7720,7720,7720,70
|
|
20240422,101200,95543400,7720,7720,7720,7720,11
|
|
20240422,101100,95458480,7720,7720,7720,7720,1
|
|
20240422,101000,95450760,7710,7710,7710,7710,84
|
|
20240422,100900,94803120,7710,7710,7710,7710,16
|
|
20240422,100800,94679760,7720,7720,7720,7720,0
|
|
20240422,100700,94679760,7720,7700,7720,7700,622
|
|
20240422,100600,89885950,7700,7700,7700,7700,0
|
|
20240422,100500,89885950,7700,7700,7700,7700,1
|
|
20240422,100400,89878250,7700,7700,7700,7700,1
|
|
20240422,100300,89870550,7700,7700,7700,7700,1
|
|
20240422,100200,89862850,7670,7670,7670,7670,180
|
|
20240422,100100,88482250,7700,7700,7700,7700,11
|
|
20240422,100000,88397550,7710,7710,7710,7710,0
|
|
20240422,095900,88397550,7710,7690,7710,7690,2
|
|
20240422,095800,88382150,7690,7690,7690,7690,191
|
|
20240422,095700,86913360,7670,7670,7670,7670,4
|
|
20240422,095600,86882680,7690,7690,7690,7690,1
|
|
20240422,095500,86874990,7690,7710,7710,7690,423
|
|
20240422,095400,83619840,7710,7710,7710,7710,0
|
|
20240422,095300,83619840,7710,7710,7710,7710,0
|
|
20240422,095200,83619840,7710,7700,7710,7700,137
|
|
20240422,095100,82564930,7700,7700,7700,7700,500
|
|
20240422,095000,78714930,7700,7700,7700,7700,508
|
|
20240422,094900,74803330,7700,7700,7700,7700,9
|
|
20240422,094800,74734030,7690,7690,7690,7690,1085
|
|
20240422,094700,66390380,7700,7700,7700,7700,10
|
|
20240422,094600,66313380,7700,7700,7700,7700,0
|
|
20240422,094500,66313380,7700,7700,7700,7700,0
|
|
20240422,094400,66313380,7700,7700,7700,7700,1
|
|
20240422,094300,66305680,7660,7670,7670,7660,377
|
|
20240422,094200,63417710,7700,7670,7700,7670,11
|
|
20240422,094100,63333310,7700,7700,7700,7700,1
|
|
20240422,094000,63325610,7670,7670,7670,7670,0
|
|
20240422,093900,63325610,7670,7670,7670,7670,1001
|
|
20240422,093800,55647940,7680,7700,7700,7680,78
|
|
20240422,093700,55048880,7690,7710,7710,7690,401
|
|
20240422,093600,51957190,7710,7710,7710,7710,3
|
|
20240422,093500,51934060,7710,7710,7710,7710,0
|
|
20240422,093400,51934060,7710,7710,7710,7710,0
|
|
20240422,093300,51934060,7710,7710,7710,7710,0
|
|
20240422,093200,51934060,7710,7680,7710,7680,2
|
|
20240422,093100,51918670,7680,7700,7700,7680,38
|
|
20240422,093000,51626330,7710,7710,7710,7710,2
|
|
20240422,092900,51610910,7670,7680,7680,7670,446
|
|
20240422,092800,48189250,7680,7710,7710,7680,12
|
|
20240422,092700,48097060,7670,7670,7670,7670,0
|
|
20240422,092600,48097060,7670,7670,7670,7670,0
|
|
20240422,092500,48097060,7670,7670,7670,7670,654
|
|
20240422,092400,43080880,7690,7690,7690,7690,0
|
|
20240422,092300,43080880,7690,7690,7690,7680,1089
|
|
20240422,092200,34707260,7690,7700,7700,7690,386
|
|
20240422,092100,31736680,7710,7700,7710,7700,76
|
|
20240422,092000,31151380,7690,7690,7690,7690,110
|
|
20240422,091900,30305480,7690,7690,7690,7690,0
|
|
20240422,091800,30305480,7690,7690,7690,7690,0
|
|
20240422,091700,30305480,7690,7690,7690,7690,821
|
|
20240422,091600,23991990,7690,7690,7690,7690,1
|
|
20240422,091500,23984300,7670,7680,7680,7670,1388
|
|
20240422,091400,13327720,7680,7680,7680,7680,0
|
|
20240422,091300,13327720,7680,7680,7680,7680,0
|
|
20240422,091200,13327720,7680,7680,7680,7680,356
|
|
20240422,091100,10593640,7680,7680,7680,7680,40
|
|
20240422,091000,10286440,7680,7680,7680,7680,138
|
|
20240422,090900,9226600,7680,7680,7680,7680,14
|
|
20240422,090800,9119080,7680,7680,7680,7680,7
|
|
20240422,090700,9065320,7680,7680,7680,7680,15
|
|
20240422,090600,8950120,7680,7680,7680,7680,0
|
|
20240422,090500,8950120,7680,7680,7680,7680,10
|
|
20240422,090400,8873320,7640,7680,7680,7640,148
|
|
20240422,090300,7738760,7680,7610,7680,7600,836
|
|
20240422,090200,1370500,7660,7660,7660,7660,7
|
|
20240422,090100,1316880,7680,7680,7680,7680,5
|
|
20240422,090000,1278480,7680,7680,7680,7600,167
|