663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,200000,331560480,7090,7090,7090,7090,3091
|
|
20240408,195900,331560480,7090,7090,7090,7090,0
|
|
20240408,195800,331560480,7090,7090,7090,7090,0
|
|
20240408,195700,331560480,7090,7090,7090,7090,0
|
|
20240408,195600,331560480,7090,7090,7090,7090,0
|
|
20240408,195500,331560480,7090,7090,7090,7090,0
|
|
20240408,195400,331560480,7090,7090,7090,7090,0
|
|
20240408,195300,331560480,7090,7090,7090,7090,0
|
|
20240408,195200,331560480,7090,7090,7090,7090,0
|
|
20240408,195100,331560480,7090,7090,7090,7090,0
|
|
20240408,195000,331560480,7090,7090,7090,7090,0
|
|
20240408,194900,331560480,7090,7090,7090,7090,0
|
|
20240408,194800,331560480,7090,7090,7090,7090,0
|
|
20240408,194700,331560480,7090,7090,7090,7090,0
|
|
20240408,194600,331560480,7090,7090,7090,7090,0
|
|
20240408,194500,331560480,7090,7090,7090,7090,0
|
|
20240408,194400,331560480,7090,7090,7090,7090,0
|
|
20240408,194300,331560480,7090,7090,7090,7090,0
|
|
20240408,194200,331560480,7090,7090,7090,7090,0
|
|
20240408,194100,331560480,7090,7090,7090,7090,0
|
|
20240408,194000,331560480,7090,7090,7090,7090,0
|
|
20240408,193900,331560480,7090,7090,7090,7090,0
|
|
20240408,193800,331560480,7090,7090,7090,7090,0
|
|
20240408,193700,331560480,7090,7090,7090,7090,0
|
|
20240408,193600,331560480,7090,7090,7090,7090,0
|
|
20240408,193500,331560480,7090,7090,7090,7090,0
|
|
20240408,193400,331560480,7090,7090,7090,7090,0
|
|
20240408,193300,331560480,7090,7090,7090,7090,0
|
|
20240408,193200,331560480,7090,7090,7090,7090,0
|
|
20240408,193100,331560480,7090,7090,7090,7090,0
|
|
20240408,193000,331560480,7090,7090,7090,7090,3091
|
|
20240408,192900,331560480,7090,7090,7090,7090,0
|
|
20240408,192800,331560480,7090,7090,7090,7090,0
|
|
20240408,192700,331560480,7090,7090,7090,7090,0
|
|
20240408,192600,331560480,7090,7090,7090,7090,0
|
|
20240408,192500,331560480,7090,7090,7090,7090,0
|
|
20240408,192400,331560480,7090,7090,7090,7090,0
|
|
20240408,192300,331560480,7090,7090,7090,7090,0
|
|
20240408,192200,331560480,7090,7090,7090,7090,0
|
|
20240408,192100,331560480,7090,7090,7090,7090,0
|
|
20240408,192000,331560480,7090,7090,7090,7090,0
|
|
20240408,191900,331560480,7090,7090,7090,7090,0
|
|
20240408,191800,331560480,7090,7090,7090,7090,0
|
|
20240408,191700,331560480,7090,7090,7090,7090,0
|
|
20240408,191600,331560480,7090,7090,7090,7090,0
|
|
20240408,191500,331560480,7090,7090,7090,7090,0
|
|
20240408,191400,331560480,7090,7090,7090,7090,0
|
|
20240408,191300,331560480,7090,7090,7090,7090,0
|
|
20240408,191200,331560480,7090,7090,7090,7090,0
|
|
20240408,191100,331560480,7090,7090,7090,7090,0
|
|
20240408,191000,331560480,7090,7090,7090,7090,0
|
|
20240408,190900,331560480,7090,7090,7090,7090,0
|
|
20240408,190800,331560480,7090,7090,7090,7090,0
|
|
20240408,190700,331560480,7090,7090,7090,7090,0
|
|
20240408,190600,331560480,7090,7090,7090,7090,0
|
|
20240408,190500,331560480,7090,7090,7090,7090,0
|
|
20240408,190400,331560480,7090,7090,7090,7090,0
|
|
20240408,190300,331560480,7090,7090,7090,7090,0
|
|
20240408,190200,331560480,7090,7090,7090,7090,0
|
|
20240408,190100,331560480,7090,7090,7090,7090,0
|
|
20240408,190000,331560480,7090,7090,7090,7090,3091
|
|
20240408,185900,331560480,7090,7090,7090,7090,0
|
|
20240408,185800,331560480,7090,7090,7090,7090,0
|
|
20240408,185700,331560480,7090,7090,7090,7090,0
|
|
20240408,185600,331560480,7090,7090,7090,7090,0
|
|
20240408,185500,331560480,7090,7090,7090,7090,0
|
|
20240408,185400,331560480,7090,7090,7090,7090,0
|
|
20240408,185300,331560480,7090,7090,7090,7090,0
|
|
20240408,185200,331560480,7090,7090,7090,7090,0
|
|
20240408,185100,331560480,7090,7090,7090,7090,0
|
|
20240408,185000,331560480,7090,7090,7090,7090,0
|
|
20240408,184900,331560480,7090,7090,7090,7090,0
|
|
20240408,184800,331560480,7090,7090,7090,7090,0
|
|
20240408,184700,331560480,7090,7090,7090,7090,0
|
|
20240408,184600,331560480,7090,7090,7090,7090,0
|
|
20240408,184500,331560480,7090,7090,7090,7090,0
|
|
20240408,184400,331560480,7090,7090,7090,7090,0
|
|
20240408,184300,331560480,7090,7090,7090,7090,0
|
|
20240408,184200,331560480,7090,7090,7090,7090,0
|
|
20240408,184100,331560480,7090,7090,7090,7090,0
|
|
20240408,184000,331560480,7090,7090,7090,7090,0
|
|
20240408,183900,331560480,7090,7090,7090,7090,0
|
|
20240408,183800,331560480,7090,7090,7090,7090,0
|
|
20240408,183700,331560480,7090,7090,7090,7090,0
|
|
20240408,183600,331560480,7090,7090,7090,7090,0
|
|
20240408,183500,331560480,7090,7090,7090,7090,0
|
|
20240408,183400,331560480,7090,7090,7090,7090,0
|
|
20240408,183300,331560480,7090,7090,7090,7090,0
|
|
20240408,183200,331560480,7090,7090,7090,7090,0
|
|
20240408,183100,331560480,7090,7090,7090,7090,0
|
|
20240408,183000,331560480,7090,7090,7090,7090,3091
|
|
20240408,182900,331560480,7090,7090,7090,7090,0
|
|
20240408,182800,331560480,7090,7090,7090,7090,0
|
|
20240408,182700,331560480,7090,7090,7090,7090,0
|
|
20240408,182600,331560480,7090,7090,7090,7090,0
|
|
20240408,182500,331560480,7090,7090,7090,7090,0
|
|
20240408,182400,331560480,7090,7090,7090,7090,0
|
|
20240408,182300,331560480,7090,7090,7090,7090,0
|
|
20240408,182200,331560480,7090,7090,7090,7090,0
|
|
20240408,182100,331560480,7090,7090,7090,7090,0
|
|
20240408,182000,331560480,7090,7090,7090,7090,0
|
|
20240408,181900,331560480,7090,7090,7090,7090,0
|
|
20240408,181800,331560480,7090,7090,7090,7090,0
|
|
20240408,181700,331560480,7090,7090,7090,7090,0
|
|
20240408,181600,331560480,7090,7090,7090,7090,0
|
|
20240408,181500,331560480,7090,7090,7090,7090,0
|
|
20240408,181400,331560480,7090,7090,7090,7090,0
|
|
20240408,181300,331560480,7090,7090,7090,7090,0
|
|
20240408,181200,331560480,7090,7090,7090,7090,0
|
|
20240408,181100,331560480,7090,7090,7090,7090,0
|
|
20240408,181000,331560480,7090,7090,7090,7090,0
|
|
20240408,180900,331560480,7090,7090,7090,7090,0
|
|
20240408,180800,331560480,7090,7090,7090,7090,0
|
|
20240408,180700,331560480,7090,7090,7090,7090,0
|
|
20240408,180600,331560480,7090,7090,7090,7090,0
|
|
20240408,180500,331560480,7090,7090,7090,7090,0
|
|
20240408,180400,331560480,7090,7090,7090,7090,0
|
|
20240408,180300,331560480,7090,7090,7090,7090,0
|
|
20240408,180200,331560480,7090,7090,7090,7090,0
|
|
20240408,180100,331560480,7090,7090,7090,7090,0
|
|
20240408,180000,331560480,7090,7090,7090,7090,3091
|
|
20240408,175900,331560480,7090,7090,7090,7090,0
|
|
20240408,175800,331560480,7090,7090,7090,7090,0
|
|
20240408,175700,331560480,7090,7090,7090,7090,0
|
|
20240408,175600,331560480,7090,7090,7090,7090,0
|
|
20240408,175500,331560480,7090,7090,7090,7090,0
|
|
20240408,175400,331560480,7090,7090,7090,7090,0
|
|
20240408,175300,331560480,7090,7090,7090,7090,0
|
|
20240408,175200,331560480,7090,7090,7090,7090,0
|
|
20240408,175100,331560480,7090,7090,7090,7090,0
|
|
20240408,175000,331560480,7090,7090,7090,7090,0
|
|
20240408,174900,331560480,7090,7090,7090,7090,0
|
|
20240408,174800,331560480,7090,7090,7090,7090,0
|
|
20240408,174700,331560480,7090,7090,7090,7090,0
|
|
20240408,174600,331560480,7090,7090,7090,7090,0
|
|
20240408,174500,331560480,7090,7090,7090,7090,0
|
|
20240408,174400,331560480,7090,7090,7090,7090,0
|
|
20240408,174300,331560480,7090,7090,7090,7090,0
|
|
20240408,174200,331560480,7090,7090,7090,7090,0
|
|
20240408,174100,331560480,7090,7090,7090,7090,0
|
|
20240408,174000,331560480,7090,7090,7090,7090,0
|
|
20240408,173900,331560480,7090,7090,7090,7090,0
|
|
20240408,173800,331560480,7090,7090,7090,7090,0
|
|
20240408,173700,331560480,7090,7090,7090,7090,0
|
|
20240408,173600,331560480,7090,7090,7090,7090,0
|
|
20240408,173500,331560480,7090,7090,7090,7090,0
|
|
20240408,173400,331560480,7090,7090,7090,7090,0
|
|
20240408,173300,331560480,7090,7090,7090,7090,0
|
|
20240408,173200,331560480,7090,7090,7090,7090,0
|
|
20240408,173100,331560480,7090,7090,7090,7090,0
|
|
20240408,173000,331560480,7090,7090,7090,7090,3091
|
|
20240408,172900,331560480,7090,7090,7090,7090,0
|
|
20240408,172800,331560480,7090,7090,7090,7090,0
|
|
20240408,172700,331560480,7090,7090,7090,7090,0
|
|
20240408,172600,331560480,7090,7090,7090,7090,0
|
|
20240408,172500,331560480,7090,7090,7090,7090,0
|
|
20240408,172400,331560480,7090,7090,7090,7090,0
|
|
20240408,172300,331560480,7090,7090,7090,7090,0
|
|
20240408,172200,331560480,7090,7090,7090,7090,0
|
|
20240408,172100,331560480,7090,7090,7090,7090,0
|
|
20240408,172000,331560480,7090,7090,7090,7090,0
|
|
20240408,171900,331560480,7090,7090,7090,7090,0
|
|
20240408,171800,331560480,7090,7090,7090,7090,0
|
|
20240408,171700,331560480,7090,7090,7090,7090,0
|
|
20240408,171600,331560480,7090,7090,7090,7090,0
|
|
20240408,171500,331560480,7090,7090,7090,7090,0
|
|
20240408,171400,331560480,7090,7090,7090,7090,0
|
|
20240408,171300,331560480,7090,7090,7090,7090,0
|
|
20240408,171200,331560480,7090,7090,7090,7090,0
|
|
20240408,171100,331560480,7090,7090,7090,7090,0
|
|
20240408,171000,331560480,7090,7090,7090,7090,0
|
|
20240408,170900,331560480,7090,7090,7090,7090,0
|
|
20240408,170800,331560480,7090,7090,7090,7090,0
|
|
20240408,170700,331560480,7090,7090,7090,7090,0
|
|
20240408,170600,331560480,7090,7090,7090,7090,0
|
|
20240408,170500,331560480,7090,7090,7090,7090,0
|
|
20240408,170400,331560480,7090,7090,7090,7090,0
|
|
20240408,170300,331560480,7090,7090,7090,7090,0
|
|
20240408,170200,331560480,7090,7090,7090,7090,0
|
|
20240408,170100,331560480,7090,7090,7090,7090,0
|
|
20240408,170000,331560480,7090,7090,7090,7090,3091
|
|
20240408,165900,331560480,7090,7090,7090,7090,0
|
|
20240408,165800,331560480,7090,7090,7090,7090,0
|
|
20240408,165700,331560480,7090,7090,7090,7090,0
|
|
20240408,165600,331560480,7090,7090,7090,7090,0
|
|
20240408,165500,331560480,7090,7090,7090,7090,0
|
|
20240408,165400,331560480,7090,7090,7090,7090,0
|
|
20240408,165300,331560480,7090,7090,7090,7090,0
|
|
20240408,165200,331560480,7090,7090,7090,7090,0
|
|
20240408,165100,331560480,7090,7090,7090,7090,0
|
|
20240408,165000,331560480,7090,7090,7090,7090,0
|
|
20240408,164900,331560480,7090,7090,7090,7090,0
|
|
20240408,164800,331560480,7090,7090,7090,7090,0
|
|
20240408,164700,331560480,7090,7090,7090,7090,0
|
|
20240408,164600,331560480,7090,7090,7090,7090,0
|
|
20240408,164500,331560480,7090,7090,7090,7090,0
|
|
20240408,164400,331560480,7090,7090,7090,7090,0
|
|
20240408,164300,331560480,7090,7090,7090,7090,0
|
|
20240408,164200,331560480,7090,7090,7090,7090,0
|
|
20240408,164100,331560480,7090,7090,7090,7090,0
|
|
20240408,164000,331560480,7090,7090,7090,7090,0
|
|
20240408,163900,331560480,7090,7090,7090,7090,0
|
|
20240408,163800,331560480,7090,7090,7090,7090,0
|
|
20240408,163700,331560480,7090,7090,7090,7090,0
|
|
20240408,163600,331560480,7090,7090,7090,7090,0
|
|
20240408,163500,331560480,7090,7090,7090,7090,0
|
|
20240408,163400,331560480,7090,7090,7090,7090,0
|
|
20240408,163300,331560480,7090,7090,7090,7090,0
|
|
20240408,163200,331560480,7090,7090,7090,7090,0
|
|
20240408,163100,331560480,7090,7090,7090,7090,0
|
|
20240408,163000,331560480,7090,7090,7090,7090,3091
|
|
20240408,162900,331560480,7090,7090,7090,7090,0
|
|
20240408,162800,331560480,7090,7090,7090,7090,0
|
|
20240408,162700,331560480,7090,7090,7090,7090,0
|
|
20240408,162600,331560480,7090,7090,7090,7090,0
|
|
20240408,162500,331560480,7090,7090,7090,7090,0
|
|
20240408,162400,331560480,7090,7090,7090,7090,0
|
|
20240408,162300,331560480,7090,7090,7090,7090,0
|
|
20240408,162200,331560480,7090,7090,7090,7090,0
|
|
20240408,162100,331560480,7090,7090,7090,7090,0
|
|
20240408,162000,331560480,7090,7090,7090,7090,0
|
|
20240408,161900,331560480,7090,7090,7090,7090,0
|
|
20240408,161800,331560480,7090,7090,7090,7090,0
|
|
20240408,161700,331560480,7090,7090,7090,7090,0
|
|
20240408,161600,331560480,7090,7090,7090,7090,0
|
|
20240408,161500,331560480,7090,7090,7090,7090,0
|
|
20240408,161400,331560480,7090,7090,7090,7090,0
|
|
20240408,161300,331560480,7090,7090,7090,7090,0
|
|
20240408,161200,331560480,7090,7090,7090,7090,0
|
|
20240408,161100,331560480,7090,7090,7090,7090,0
|
|
20240408,161000,331560480,7090,7090,7090,7090,0
|
|
20240408,160900,331560480,7090,7090,7090,7090,0
|
|
20240408,160800,331560480,7090,7090,7090,7090,0
|
|
20240408,160700,331560480,7090,7090,7090,7090,0
|
|
20240408,160600,331560480,7090,7090,7090,7090,0
|
|
20240408,160500,331560480,7090,7090,7090,7090,0
|
|
20240408,160400,331560480,7090,7090,7090,7090,0
|
|
20240408,160300,331560480,7090,7090,7090,7090,0
|
|
20240408,160200,331560480,7090,7090,7090,7090,0
|
|
20240408,160100,331560480,7090,7090,7090,7090,0
|
|
20240408,160000,331560480,7090,7090,7090,7090,3091
|
|
20240408,155900,331560480,7090,7090,7090,7090,0
|
|
20240408,155800,331560480,7090,7090,7090,7090,0
|
|
20240408,155700,331560480,7090,7090,7090,7090,0
|
|
20240408,155600,331560480,7090,7090,7090,7090,0
|
|
20240408,155500,331560480,7090,7090,7090,7090,0
|
|
20240408,155400,331560480,7090,7090,7090,7090,0
|
|
20240408,155300,331560480,7090,7090,7090,7090,0
|
|
20240408,155200,331560480,7090,7090,7090,7090,0
|
|
20240408,155100,331560480,7090,7090,7090,7090,0
|
|
20240408,155000,331560480,7090,7090,7090,7090,0
|
|
20240408,154900,331560480,7090,7090,7090,7090,0
|
|
20240408,154800,331560480,7090,7090,7090,7090,0
|
|
20240408,154700,331560480,7090,7090,7090,7090,0
|
|
20240408,154600,331560480,7090,7090,7090,7090,0
|
|
20240408,154500,331560480,7090,7090,7090,7090,0
|
|
20240408,154400,331560480,7090,7090,7090,7090,0
|
|
20240408,154300,331560480,7090,7090,7090,7090,0
|
|
20240408,154200,331560480,7090,7090,7090,7090,0
|
|
20240408,154100,331560480,7090,7090,7090,7090,0
|
|
20240408,154000,331560480,7090,7090,7090,7090,0
|
|
20240408,153900,331560480,7090,7090,7090,7090,0
|
|
20240408,153800,331560480,7090,7090,7090,7090,0
|
|
20240408,153700,331560480,7090,7090,7090,7090,0
|
|
20240408,153600,331560480,7090,7090,7090,7090,0
|
|
20240408,153500,331560480,7090,7090,7090,7090,0
|
|
20240408,153400,331560480,7090,7090,7090,7090,0
|
|
20240408,153300,331560480,7090,7090,7090,7090,0
|
|
20240408,153200,331560480,7090,7090,7090,7090,0
|
|
20240408,153100,331560480,7090,7090,7090,7090,0
|
|
20240408,153000,331560480,7090,7090,7090,7090,6182
|
|
20240408,152900,309645290,7090,7090,7090,7090,0
|
|
20240408,152800,309645290,7090,7090,7090,7090,0
|
|
20240408,152700,309645290,7090,7090,7090,7090,0
|
|
20240408,152600,309645290,7090,7090,7090,7090,0
|
|
20240408,152500,309645290,7090,7090,7090,7090,0
|
|
20240408,152400,309645290,7090,7090,7090,7090,0
|
|
20240408,152300,309645290,7090,7090,7090,7090,0
|
|
20240408,152200,309645290,7090,7090,7090,7090,0
|
|
20240408,152100,309645290,7090,7090,7090,7090,0
|
|
20240408,152000,309645290,7090,7090,7090,7090,0
|
|
20240408,151900,309645290,7090,7090,7090,7090,118
|
|
20240408,151800,308808670,7090,7090,7090,7090,20
|
|
20240408,151700,308666870,7090,7090,7090,7090,79
|
|
20240408,151600,308106760,7090,7090,7090,7090,500
|
|
20240408,151500,304561760,7090,7090,7090,7090,78
|
|
20240408,151400,304008740,7090,7100,7100,7090,157
|
|
20240408,151300,302895110,7100,7090,7100,7090,579
|
|
20240408,151200,298789210,7090,7090,7090,7090,0
|
|
20240408,151100,298789210,7090,7090,7090,7090,158
|
|
20240408,151000,297668990,7070,7070,7070,7070,0
|
|
20240408,150900,297668990,7070,7070,7070,7070,104
|
|
20240408,150800,296933710,7080,7080,7080,7080,132
|
|
20240408,150700,295999150,7080,7080,7080,7080,79
|
|
20240408,150600,295439830,7080,7080,7080,7080,0
|
|
20240408,150500,295439830,7080,7070,7080,7070,213
|
|
20240408,150400,293933910,7080,7090,7090,7080,1023
|
|
20240408,150300,286690840,7100,7100,7100,7100,1
|
|
20240408,150200,286683740,7090,7080,7090,7080,157
|
|
20240408,150100,285571390,7070,7070,7070,7070,0
|
|
20240408,150000,285571390,7070,7070,7070,7070,193
|
|
20240408,145900,284206880,7070,7070,7070,7070,130
|
|
20240408,145800,283287780,7080,7080,7080,7080,28
|
|
20240408,145700,283089540,7080,7080,7080,7080,78
|
|
20240408,145600,282537300,7090,7080,7090,7080,163
|
|
20240408,145500,281383210,7080,7080,7080,7080,0
|
|
20240408,145400,281383210,7080,7080,7080,7080,0
|
|
20240408,145300,281383210,7080,7080,7080,7080,157
|
|
20240408,145200,280271650,7080,7080,7080,7080,58
|
|
20240408,145100,279861010,7100,7100,7110,7100,200
|
|
20240408,145000,278440010,7110,7100,7110,7100,201
|
|
20240408,144900,277010910,7090,7100,7100,7080,613
|
|
20240408,144800,272669410,7080,7080,7080,7080,0
|
|
20240408,144700,272669410,7080,7080,7080,7080,308
|
|
20240408,144600,270488770,7090,7100,7100,7080,128
|
|
20240408,144500,269581030,7100,7100,7100,7100,1
|
|
20240408,144400,269573930,7080,7080,7080,7080,216
|
|
20240408,144300,268044650,7080,7080,7080,7080,79
|
|
20240408,144200,267485330,7080,7080,7080,7080,631
|
|
20240408,144100,263017850,7080,7080,7080,7080,157
|
|
20240408,144000,261906290,7080,7080,7080,7080,1190
|
|
20240408,143900,253481090,7090,7110,7110,7090,4665
|
|
20240408,143800,220355220,7110,7120,7120,7110,701
|
|
20240408,143700,215367100,7120,7120,7120,7120,79
|
|
20240408,143600,214804620,7120,7120,7120,7120,78
|
|
20240408,143500,214249260,7120,7120,7120,7120,79
|
|
20240408,143400,213686780,7120,7120,7120,7120,79
|
|
20240408,143300,213124300,7120,7120,7120,7120,157
|
|
20240408,143200,212006460,7120,7120,7120,7120,0
|
|
20240408,143100,212006460,7120,7120,7120,7120,0
|
|
20240408,143000,212006460,7120,7120,7120,7120,121
|
|
20240408,142900,211144940,7130,7130,7130,7130,37
|
|
20240408,142800,210881130,7130,7130,7130,7130,138
|
|
20240408,142700,209897190,7130,7130,7130,7130,78
|
|
20240408,142600,209341050,7130,7130,7130,7130,79
|
|
20240408,142500,208777780,7130,7130,7130,7130,79
|
|
20240408,142400,208214510,7140,7130,7140,7130,80
|
|
20240408,142300,207644100,7130,7130,7130,7130,157
|
|
20240408,142200,206524690,7130,7130,7130,7130,0
|
|
20240408,142100,206524690,7130,7130,7130,7130,158
|
|
20240408,142000,205398150,7130,7150,7150,7130,3293
|
|
20240408,141900,181875300,7150,7150,7150,7150,214
|
|
20240408,141800,180345200,7160,7160,7160,7160,0
|
|
20240408,141700,180345200,7160,7160,7160,7160,617
|
|
20240408,141600,175927480,7160,7160,7160,7160,0
|
|
20240408,141500,175927480,7160,7160,7160,7160,157
|
|
20240408,141400,174803360,7160,7160,7160,7160,0
|
|
20240408,141300,174803360,7160,7160,7160,7160,158
|
|
20240408,141200,173672080,7160,7160,7160,7160,57
|
|
20240408,141100,173263960,7160,7160,7160,7160,157
|
|
20240408,141000,172139840,7170,7170,7170,7170,0
|
|
20240408,140900,172139840,7170,7170,7170,7170,217
|
|
20240408,140800,170583950,7170,7170,7170,7170,183
|
|
20240408,140700,169271840,7160,7160,7160,7160,137
|
|
20240408,140600,168290920,7170,7160,7170,7160,88
|
|
20240408,140500,167660740,7160,7160,7160,7160,79
|
|
20240408,140400,167095100,7160,7160,7160,7160,79
|
|
20240408,140300,166529460,7160,7160,7160,7160,0
|
|
20240408,140200,166529460,7160,7160,7160,7160,0
|
|
20240408,140100,166529460,7160,7160,7160,7160,59
|
|
20240408,140000,166107020,7170,7170,7170,7170,0
|
|
20240408,135900,166107020,7170,7170,7170,7170,0
|
|
20240408,135800,166107020,7170,7170,7170,7170,0
|
|
20240408,135700,166107020,7170,7170,7170,7170,0
|
|
20240408,135600,166107020,7170,7170,7170,7170,0
|
|
20240408,135500,166107020,7170,7170,7170,7170,0
|
|
20240408,135400,166107020,7170,7170,7170,7170,0
|
|
20240408,135300,166107020,7170,7170,7170,7170,0
|
|
20240408,135200,166107020,7170,7170,7170,7170,0
|
|
20240408,135100,166107020,7170,7170,7170,7170,329
|
|
20240408,135000,163748090,7180,7180,7180,7180,0
|
|
20240408,134900,163748090,7180,7180,7180,7180,0
|
|
20240408,134800,163748090,7180,7180,7180,7180,0
|
|
20240408,134700,163748090,7180,7180,7180,7180,0
|
|
20240408,134600,163748090,7180,7170,7180,7170,165
|
|
20240408,134500,162565030,7170,7170,7170,7170,58
|
|
20240408,134400,162149170,7170,7170,7170,7170,0
|
|
20240408,134300,162149170,7170,7170,7170,7170,905
|
|
20240408,134200,155660320,7180,7180,7180,7180,0
|
|
20240408,134100,155660320,7180,7180,7180,7180,0
|
|
20240408,134000,155660320,7180,7170,7180,7170,60
|
|
20240408,133900,155230110,7170,7170,7170,7170,0
|
|
20240408,133800,155230110,7170,7170,7170,7170,700
|
|
20240408,133700,150211110,7170,7170,7170,7170,0
|
|
20240408,133600,150211110,7170,7170,7170,7170,0
|
|
20240408,133500,150211110,7170,7170,7170,7170,58
|
|
20240408,133400,149795250,7170,7170,7170,7170,0
|
|
20240408,133300,149795250,7170,7170,7170,7170,0
|
|
20240408,133200,149795250,7170,7170,7170,7170,73
|
|
20240408,133100,149271840,7170,7170,7170,7170,0
|
|
20240408,133000,149271840,7170,7170,7170,7170,57
|
|
20240408,132900,148863150,7170,7170,7170,7170,0
|
|
20240408,132800,148863150,7170,7170,7170,7170,0
|
|
20240408,132700,148863150,7170,7170,7170,7170,0
|
|
20240408,132600,148863150,7170,7170,7170,7170,131
|
|
20240408,132500,147923880,7170,7170,7170,7170,0
|
|
20240408,132400,147923880,7170,7170,7170,7170,58
|
|
20240408,132300,147508020,7170,7170,7170,7170,0
|
|
20240408,132200,147508020,7170,7170,7170,7170,0
|
|
20240408,132100,147508020,7170,7170,7170,7170,0
|
|
20240408,132000,147508020,7170,7170,7170,7170,0
|
|
20240408,131900,147508020,7170,7170,7170,7170,57
|
|
20240408,131800,147099330,7170,7170,7170,7170,0
|
|
20240408,131700,147099330,7170,7170,7170,7170,0
|
|
20240408,131600,147099330,7170,7170,7170,7170,0
|
|
20240408,131500,147099330,7170,7170,7170,7170,0
|
|
20240408,131400,147099330,7170,7170,7170,7170,59
|
|
20240408,131300,146676300,7170,7170,7170,7170,0
|
|
20240408,131200,146676300,7170,7170,7170,7170,0
|
|
20240408,131100,146676300,7170,7170,7170,7170,0
|
|
20240408,131000,146676300,7170,7170,7170,7170,0
|
|
20240408,130900,146676300,7170,7170,7170,7170,0
|
|
20240408,130800,146676300,7170,7170,7170,7170,58
|
|
20240408,130700,146260440,7180,7180,7180,7180,0
|
|
20240408,130600,146260440,7180,7180,7180,7180,1
|
|
20240408,130500,146253260,7170,7170,7170,7170,0
|
|
20240408,130400,146253260,7170,7170,7170,7170,0
|
|
20240408,130300,146253260,7170,7170,7170,7170,58
|
|
20240408,130200,145837400,7180,7180,7180,7180,0
|
|
20240408,130100,145837400,7180,7180,7180,7180,1
|
|
20240408,130000,145830220,7180,7180,7180,7180,0
|
|
20240408,125900,145830220,7180,7180,7180,7180,0
|
|
20240408,125800,145830220,7180,7180,7180,7180,39
|
|
20240408,125700,145550200,7180,7180,7180,7180,0
|
|
20240408,125600,145550200,7180,7180,7180,7180,101
|
|
20240408,125500,144825020,7170,7170,7170,7170,0
|
|
20240408,125400,144825020,7170,7170,7170,7170,0
|
|
20240408,125300,144825020,7170,7170,7170,7170,0
|
|
20240408,125200,144825020,7170,7170,7170,7170,56
|
|
20240408,125100,144423500,7170,7170,7170,7170,41
|
|
20240408,125000,144129530,7170,7170,7170,7170,50
|
|
20240408,124900,143771030,7170,7170,7170,7170,0
|
|
20240408,124800,143771030,7170,7170,7170,7170,0
|
|
20240408,124700,143771030,7170,7170,7170,7170,59
|
|
20240408,124600,143348000,7170,7170,7170,7170,0
|
|
20240408,124500,143348000,7170,7170,7170,7170,0
|
|
20240408,124400,143348000,7170,7170,7170,7170,0
|
|
20240408,124300,143348000,7170,7170,7170,7170,0
|
|
20240408,124200,143348000,7170,7170,7170,7170,57
|
|
20240408,124100,142939310,7170,7170,7170,7170,0
|
|
20240408,124000,142939310,7170,7170,7170,7170,0
|
|
20240408,123900,142939310,7170,7170,7170,7170,0
|
|
20240408,123800,142939310,7170,7170,7170,7170,0
|
|
20240408,123700,142939310,7170,7170,7170,7170,58
|
|
20240408,123600,142523450,7180,7180,7180,7180,0
|
|
20240408,123500,142523450,7180,7180,7180,7180,0
|
|
20240408,123400,142523450,7180,7180,7180,7180,0
|
|
20240408,123300,142523450,7180,7180,7180,7180,0
|
|
20240408,123200,142523450,7180,7180,7180,7180,0
|
|
20240408,123100,142523450,7180,7180,7180,7180,59
|
|
20240408,123000,142099830,7180,7180,7180,7180,0
|
|
20240408,122900,142099830,7180,7180,7180,7180,0
|
|
20240408,122800,142099830,7180,7180,7180,7180,0
|
|
20240408,122700,142099830,7180,7180,7180,7180,10
|
|
20240408,122600,142028030,7180,7180,7180,7180,56
|
|
20240408,122500,141625950,7180,7180,7180,7180,0
|
|
20240408,122400,141625950,7180,7180,7180,7180,0
|
|
20240408,122300,141625950,7180,7180,7180,7180,0
|
|
20240408,122200,141625950,7180,7180,7180,7180,0
|
|
20240408,122100,141625950,7180,7180,7180,7180,63
|
|
20240408,122000,141173610,7180,7180,7180,7180,0
|
|
20240408,121900,141173610,7180,7180,7180,7180,0
|
|
20240408,121800,141173610,7180,7180,7180,7180,0
|
|
20240408,121700,141173610,7180,7180,7180,7180,0
|
|
20240408,121600,141173610,7180,7180,7180,7180,0
|
|
20240408,121500,141173610,7180,7180,7180,7180,59
|
|
20240408,121400,140749990,7180,7180,7180,7180,0
|
|
20240408,121300,140749990,7180,7180,7180,7180,0
|
|
20240408,121200,140749990,7180,7180,7180,7180,0
|
|
20240408,121100,140749990,7180,7180,7180,7180,0
|
|
20240408,121000,140749990,7180,7180,7180,7180,57
|
|
20240408,120900,140340730,7180,7180,7180,7180,0
|
|
20240408,120800,140340730,7180,7180,7180,7180,0
|
|
20240408,120700,140340730,7180,7180,7180,7180,0
|
|
20240408,120600,140340730,7180,7180,7180,7180,0
|
|
20240408,120500,140340730,7180,7180,7180,7180,0
|
|
20240408,120400,140340730,7180,7180,7180,7180,0
|
|
20240408,120300,140340730,7180,7180,7180,7180,0
|
|
20240408,120200,140340730,7180,7180,7180,7180,0
|
|
20240408,120100,140340730,7180,7180,7180,7180,0
|
|
20240408,120000,140340730,7180,7180,7180,7180,0
|
|
20240408,115900,140340730,7180,7180,7180,7180,0
|
|
20240408,115800,140340730,7180,7180,7210,7180,56
|
|
20240408,115700,139938020,7210,7210,7210,7210,0
|
|
20240408,115600,139938020,7210,7180,7210,7180,38
|
|
20240408,115500,139664610,7200,7200,7200,7200,6
|
|
20240408,115400,139621410,7210,7200,7210,7200,20
|
|
20240408,115300,139477340,7190,7190,7190,7190,26
|
|
20240408,115200,139290400,7200,7190,7200,7190,29
|
|
20240408,115100,139081690,7190,7190,7190,7190,18
|
|
20240408,115000,138952270,7190,7200,7200,7190,29
|
|
20240408,114900,138743560,7200,7200,7200,7200,20
|
|
20240408,114800,138599560,7190,7190,7190,7190,27
|
|
20240408,114700,138405430,7210,7210,7210,7210,21
|
|
20240408,114600,138254020,7190,7190,7190,7190,26
|
|
20240408,114500,138067080,7200,7200,7200,7200,20
|
|
20240408,114400,137923080,7190,7190,7190,7190,9
|
|
20240408,114300,137858370,7200,7190,7200,7190,38
|
|
20240408,114200,137584950,7190,7190,7190,7190,0
|
|
20240408,114100,137584950,7190,7180,7190,7180,60
|
|
20240408,114000,137153810,7180,7190,7190,7180,29
|
|
20240408,113900,136945390,7180,7180,7180,7180,17
|
|
20240408,113800,136823330,7180,7190,7190,7180,29
|
|
20240408,113700,136614910,7180,7190,7190,7180,23
|
|
20240408,113600,136449630,7180,7180,7190,7180,47
|
|
20240408,113500,136111960,7180,7180,7180,7180,8
|
|
20240408,113400,136054520,7190,7180,7190,7180,29
|
|
20240408,113300,135846100,7180,7180,7180,7180,27
|
|
20240408,113200,135652240,7190,7190,7190,7190,20
|
|
20240408,113100,135508440,7170,7180,7180,7170,35
|
|
20240408,113000,135257290,7170,7170,7170,7170,0
|
|
20240408,112900,135257290,7170,7180,7190,7170,37
|
|
20240408,112800,134991770,7190,7190,7190,7190,0
|
|
20240408,112700,134991770,7190,7170,7190,7170,38
|
|
20240408,112600,134718980,7190,7190,7190,7190,3
|
|
20240408,112500,134697410,7180,7180,7180,7180,17
|
|
20240408,112400,134575350,7180,7170,7180,7170,18
|
|
20240408,112300,134446280,7170,7170,7180,7170,669
|
|
20240408,112200,129649350,7170,7170,7170,7170,22
|
|
20240408,112100,129491610,7170,7170,7170,7170,13
|
|
20240408,112000,129398400,7180,7180,7180,7180,20
|
|
20240408,111900,129254800,7170,7170,7170,7170,27
|
|
20240408,111800,129061210,7170,7170,7180,7170,30
|
|
20240408,111700,128845910,7170,7160,7170,7160,15
|
|
20240408,111600,128738500,7170,7160,7170,7160,29
|
|
20240408,111500,128530650,7160,7160,7160,7160,6
|
|
20240408,111400,128487690,7180,7180,7180,7180,20
|
|
20240408,111300,128344090,7180,7170,7180,7170,20
|
|
20240408,111200,128200580,7160,7160,7160,7160,27
|
|
20240408,111100,128007260,7180,7180,7180,7180,20
|
|
20240408,111000,127863660,7160,7160,7160,7160,17
|
|
20240408,110900,127741940,7170,7160,7170,7160,29
|
|
20240408,110800,127534100,7160,7160,7160,7160,10
|
|
20240408,110700,127462500,7160,7150,7160,7150,327
|
|
20240408,110600,125121360,7150,7150,7150,7150,9
|
|
20240408,110500,125057010,7160,7150,7160,7150,570
|
|
20240408,110400,120976310,7150,7180,7180,7150,2709
|
|
20240408,110300,101589750,7180,7210,7220,7180,6970
|
|
20240408,110200,51466580,7200,7210,7210,7200,27
|
|
20240408,110100,51271970,7200,7200,7200,7200,9
|
|
20240408,110000,51207170,7200,7210,7220,7200,37
|
|
20240408,105900,50940460,7220,7220,7220,7220,0
|
|
20240408,105800,50940460,7220,7210,7220,7200,46
|
|
20240408,105700,50608680,7220,7220,7220,7220,0
|
|
20240408,105600,50608680,7220,7210,7220,7210,271
|
|
20240408,105500,48654560,7210,7220,7220,7210,608
|
|
20240408,105400,44270680,7210,7210,7210,7210,9
|
|
20240408,105300,44205790,7230,7220,7230,7220,20
|
|
20240408,105200,44061260,7210,7220,7220,7210,627
|
|
20240408,105100,39540580,7230,7210,7230,7210,34
|
|
20240408,105000,39295130,7210,7210,7210,7210,17
|
|
20240408,104900,39172560,7230,7210,7230,7210,32
|
|
20240408,104800,38941440,7210,7220,7220,7210,15
|
|
20240408,104700,38833230,7230,7220,7230,7220,30
|
|
20240408,104600,38616420,7220,7230,7230,7220,28
|
|
20240408,104500,38414060,7220,7220,7220,7220,27
|
|
20240408,104400,38219120,7230,7210,7230,7210,29
|
|
20240408,104300,38009720,7210,7210,7210,7210,18
|
|
20240408,104200,37879940,7230,7220,7230,7220,20
|
|
20240408,104100,37735430,7210,7210,7210,7210,6
|
|
20240408,104000,37692170,7220,7220,7220,7220,20
|
|
20240408,103900,37547770,7210,7210,7210,7210,16
|
|
20240408,103800,37432410,7220,7220,7220,7220,20
|
|
20240408,103700,37288010,7230,7220,7230,7220,21
|
|
20240408,103600,37136270,7210,7210,7210,7210,27
|
|
20240408,103500,36941600,7230,7220,7230,7220,20
|
|
20240408,103400,36797090,7210,7210,7210,7210,6
|
|
20240408,103300,36753830,7220,7220,7220,7220,20
|
|
20240408,103200,36609430,7210,7210,7210,7210,0
|
|
20240408,103100,36609430,7210,7230,7230,7210,27
|
|
20240408,103000,36414360,7230,7230,7230,7230,0
|
|
20240408,102900,36414360,7230,7210,7240,7210,52
|
|
20240408,102800,36038640,7230,7220,7230,7220,21
|
|
20240408,102700,35886890,7210,7210,7210,7210,0
|
|
20240408,102600,35886890,7210,7220,7220,7210,27
|
|
20240408,102500,35692020,7210,7210,7210,7210,0
|
|
20240408,102400,35692020,7210,7230,7230,7210,37
|
|
20240408,102300,35424850,7240,7230,7240,7230,11
|
|
20240408,102200,35345290,7220,7220,7220,7210,27
|
|
20240408,102100,35150470,7240,7240,7240,7240,12
|
|
20240408,102000,35063590,7230,7230,7230,7230,9
|
|
20240408,101900,34998520,7230,7220,7230,7220,47
|
|
20240408,101800,34658800,7220,7220,7220,7220,0
|
|
20240408,101700,34658800,7220,7230,7230,7220,29
|
|
20240408,101600,34449220,7220,7220,7220,7220,27
|
|
20240408,101500,34254280,7230,7220,7230,7220,28
|
|
20240408,101400,34051920,7220,7220,7220,7220,26
|
|
20240408,101300,33864200,7230,7220,7230,7220,29
|
|
20240408,101200,33654620,7220,7220,7220,7220,17
|
|
20240408,101100,33531880,7230,7220,7230,7220,29
|
|
20240408,101000,33322300,7220,7230,7230,7220,29
|
|
20240408,100900,33112720,7220,7220,7220,7220,26
|
|
20240408,100800,32925000,7220,7230,7230,7220,30
|
|
20240408,100700,32708190,7220,7220,7220,7220,26
|
|
20240408,100600,32520470,7230,7230,7230,7230,22
|
|
20240408,100500,32361410,7220,7220,7220,7220,9
|
|
20240408,100400,32296430,7220,7230,7230,7220,46
|
|
20240408,100300,31964110,7220,7220,7220,7220,8
|
|
20240408,100200,31906350,7230,7220,7230,7220,46
|
|
20240408,100100,31574030,7220,7220,7230,7220,349
|
|
20240408,100000,29054050,7220,7220,7220,7220,27
|
|
20240408,095900,28859110,7230,7230,7230,7230,21
|
|
20240408,095800,28707280,7230,7230,7230,7230,1
|
|
20240408,095700,28700050,7230,7230,7230,7230,20
|
|
20240408,095600,28555450,7230,7230,7230,7230,0
|
|
20240408,095500,28555450,7230,7230,7230,7230,20
|
|
20240408,095400,28410850,7220,7230,7240,7220,312
|
|
20240408,095300,26155160,7230,7230,7230,7230,214
|
|
20240408,095200,24607940,7240,7240,7240,7240,20
|
|
20240408,095100,24463140,7240,7240,7240,7240,0
|
|
20240408,095000,24463140,7240,7230,7240,7230,20
|
|
20240408,094900,24318440,7230,7230,7230,7230,10
|
|
20240408,094800,24246140,7230,7230,7230,7230,21
|
|
20240408,094700,24094310,7230,7230,7230,7230,0
|
|
20240408,094600,24094310,7230,7230,7230,7230,20
|
|
20240408,094500,23949710,7230,7230,7230,7230,5
|
|
20240408,094400,23913560,7230,7230,7230,7230,20
|
|
20240408,094300,23768960,7220,7230,7230,7220,22
|
|
20240408,094200,23609920,7230,7230,7230,7230,0
|
|
20240408,094100,23609920,7230,7230,7230,7230,20
|
|
20240408,094000,23465320,7230,7230,7230,7230,0
|
|
20240408,093900,23465320,7230,7230,7230,7230,21
|
|
20240408,093800,23313490,7240,7240,7240,7240,1
|
|
20240408,093700,23306250,7240,7240,7240,7240,20
|
|
20240408,093600,23161450,7240,7240,7240,7240,0
|
|
20240408,093500,23161450,7240,7230,7240,7230,170
|
|
20240408,093400,21931120,7230,7230,7230,7230,20
|
|
20240408,093300,21786520,7230,7230,7230,7230,0
|
|
20240408,093200,21786520,7230,7230,7230,7230,20
|
|
20240408,093100,21641920,7230,7230,7230,7230,45
|
|
20240408,093000,21316570,7230,7230,7230,7230,20
|
|
20240408,092900,21171970,7230,7230,7230,7230,4
|
|
20240408,092800,21143050,7240,7240,7240,7240,21
|
|
20240408,092700,20991010,7240,7240,7240,7240,0
|
|
20240408,092600,20991010,7240,7240,7240,7240,20
|
|
20240408,092500,20846210,7240,7240,7240,7240,20
|
|
20240408,092400,20701410,7210,7210,7210,7210,260
|
|
20240408,092300,18826810,7240,7240,7240,7240,30
|
|
20240408,092200,18609610,7240,7240,7240,7240,0
|
|
20240408,092100,18609610,7240,7240,7240,7240,20
|
|
20240408,092000,18464810,7240,7240,7240,7240,0
|
|
20240408,091900,18464810,7240,7210,7240,7210,489
|
|
20240408,091800,14938490,7250,7250,7250,7250,0
|
|
20240408,091700,14938490,7250,7250,7250,7250,20
|
|
20240408,091600,14793490,7230,7230,7230,7230,187
|
|
20240408,091500,13441480,7220,7230,7230,7220,143
|
|
20240408,091400,12408620,7230,7230,7230,7230,70
|
|
20240408,091300,11902520,7210,7220,7220,7210,400
|
|
20240408,091200,9015020,7220,7220,7220,7220,20
|
|
20240408,091100,8870620,7220,7220,7220,7220,10
|
|
20240408,091000,8798420,7230,7230,7230,7230,20
|
|
20240408,090900,8653820,7230,7230,7230,7230,1
|
|
20240408,090800,8646590,7230,7230,7230,7230,21
|
|
20240408,090700,8494760,7260,7220,7260,7220,603
|
|
20240408,090600,4140300,7280,7280,7280,7280,0
|
|
20240408,090500,4140300,7280,7280,7280,7280,20
|
|
20240408,090400,3994700,7280,7280,7280,7280,0
|
|
20240408,090300,3994700,7280,7200,7280,7200,120
|
|
20240408,090200,3129100,7250,7250,7250,7250,0
|
|
20240408,090100,3129100,7250,7230,7250,7230,21
|
|
20240408,090000,2976870,7240,7250,7250,7240,411
|