684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,202100,697245270,7440,7440,7440,7440,767
|
|
20240422,202000,697245270,7440,7440,7440,7440,0
|
|
20240422,201900,697245270,7440,7440,7440,7440,0
|
|
20240422,201800,697245270,7440,7440,7440,7440,0
|
|
20240422,201700,697245270,7440,7440,7440,7440,0
|
|
20240422,201600,697245270,7440,7440,7440,7440,0
|
|
20240422,201500,697245270,7440,7440,7440,7440,0
|
|
20240422,201400,697245270,7440,7440,7440,7440,0
|
|
20240422,201300,697245270,7440,7440,7440,7440,0
|
|
20240422,201200,697245270,7440,7440,7440,7440,0
|
|
20240422,201100,697245270,7440,7440,7440,7440,0
|
|
20240422,201000,697245270,7440,7440,7440,7440,0
|
|
20240422,200900,697245270,7440,7440,7440,7440,0
|
|
20240422,200800,697245270,7440,7440,7440,7440,0
|
|
20240422,200700,697245270,7440,7440,7440,7440,0
|
|
20240422,200600,697245270,7440,7440,7440,7440,0
|
|
20240422,200500,697245270,7440,7440,7440,7440,0
|
|
20240422,200400,697245270,7440,7440,7440,7440,0
|
|
20240422,200300,697245270,7440,7440,7440,7440,0
|
|
20240422,200200,697245270,7440,7440,7440,7440,0
|
|
20240422,200100,697245270,7440,7440,7440,7440,0
|
|
20240422,200000,697245270,7440,7440,7440,7440,0
|
|
20240422,195900,697245270,7440,7440,7440,7440,0
|
|
20240422,195800,697245270,7440,7440,7440,7440,0
|
|
20240422,195700,697245270,7440,7440,7440,7440,0
|
|
20240422,195600,697245270,7440,7440,7440,7440,0
|
|
20240422,195500,697245270,7440,7440,7440,7440,0
|
|
20240422,195400,697245270,7440,7440,7440,7440,0
|
|
20240422,195300,697245270,7440,7440,7440,7440,0
|
|
20240422,195200,697245270,7440,7440,7440,7440,0
|
|
20240422,195100,697245270,7440,7440,7440,7440,767
|
|
20240422,195000,697245270,7440,7440,7440,7440,0
|
|
20240422,194900,697245270,7440,7440,7440,7440,0
|
|
20240422,194800,697245270,7440,7440,7440,7440,0
|
|
20240422,194700,697245270,7440,7440,7440,7440,0
|
|
20240422,194600,697245270,7440,7440,7440,7440,0
|
|
20240422,194500,697245270,7440,7440,7440,7440,0
|
|
20240422,194400,697245270,7440,7440,7440,7440,0
|
|
20240422,194300,697245270,7440,7440,7440,7440,0
|
|
20240422,194200,697245270,7440,7440,7440,7440,0
|
|
20240422,194100,697245270,7440,7440,7440,7440,0
|
|
20240422,194000,697245270,7440,7440,7440,7440,0
|
|
20240422,193900,697245270,7440,7440,7440,7440,0
|
|
20240422,193800,697245270,7440,7440,7440,7440,0
|
|
20240422,193700,697245270,7440,7440,7440,7440,0
|
|
20240422,193600,697245270,7440,7440,7440,7440,0
|
|
20240422,193500,697245270,7440,7440,7440,7440,0
|
|
20240422,193400,697245270,7440,7440,7440,7440,0
|
|
20240422,193300,697245270,7440,7440,7440,7440,0
|
|
20240422,193200,697245270,7440,7440,7440,7440,0
|
|
20240422,193100,697245270,7440,7440,7440,7440,0
|
|
20240422,193000,697245270,7440,7440,7440,7440,0
|
|
20240422,192900,697245270,7440,7440,7440,7440,0
|
|
20240422,192800,697245270,7440,7440,7440,7440,0
|
|
20240422,192700,697245270,7440,7440,7440,7440,0
|
|
20240422,192600,697245270,7440,7440,7440,7440,0
|
|
20240422,192500,697245270,7440,7440,7440,7440,0
|
|
20240422,192400,697245270,7440,7440,7440,7440,0
|
|
20240422,192300,697245270,7440,7440,7440,7440,0
|
|
20240422,192200,697245270,7440,7440,7440,7440,0
|
|
20240422,192100,697245270,7440,7440,7440,7440,767
|
|
20240422,192000,697245270,7440,7440,7440,7440,0
|
|
20240422,191900,697245270,7440,7440,7440,7440,0
|
|
20240422,191800,697245270,7440,7440,7440,7440,0
|
|
20240422,191700,697245270,7440,7440,7440,7440,0
|
|
20240422,191600,697245270,7440,7440,7440,7440,0
|
|
20240422,191500,697245270,7440,7440,7440,7440,0
|
|
20240422,191400,697245270,7440,7440,7440,7440,0
|
|
20240422,191300,697245270,7440,7440,7440,7440,0
|
|
20240422,191200,697245270,7440,7440,7440,7440,0
|
|
20240422,191100,697245270,7440,7440,7440,7440,0
|
|
20240422,191000,697245270,7440,7440,7440,7440,0
|
|
20240422,190900,697245270,7440,7440,7440,7440,0
|
|
20240422,190800,697245270,7440,7440,7440,7440,0
|
|
20240422,190700,697245270,7440,7440,7440,7440,0
|
|
20240422,190600,697245270,7440,7440,7440,7440,0
|
|
20240422,190500,697245270,7440,7440,7440,7440,0
|
|
20240422,190400,697245270,7440,7440,7440,7440,0
|
|
20240422,190300,697245270,7440,7440,7440,7440,0
|
|
20240422,190200,697245270,7440,7440,7440,7440,0
|
|
20240422,190100,697245270,7440,7440,7440,7440,0
|
|
20240422,190000,697245270,7440,7440,7440,7440,0
|
|
20240422,185900,697245270,7440,7440,7440,7440,0
|
|
20240422,185800,697245270,7440,7440,7440,7440,0
|
|
20240422,185700,697245270,7440,7440,7440,7440,0
|
|
20240422,185600,697245270,7440,7440,7440,7440,0
|
|
20240422,185500,697245270,7440,7440,7440,7440,0
|
|
20240422,185400,697245270,7440,7440,7440,7440,0
|
|
20240422,185300,697245270,7440,7440,7440,7440,0
|
|
20240422,185200,697245270,7440,7440,7440,7440,0
|
|
20240422,185100,697245270,7440,7440,7440,7440,767
|
|
20240422,185000,697245270,7440,7440,7440,7440,0
|
|
20240422,184900,697245270,7440,7440,7440,7440,0
|
|
20240422,184800,697245270,7440,7440,7440,7440,0
|
|
20240422,184700,697245270,7440,7440,7440,7440,0
|
|
20240422,184600,697245270,7440,7440,7440,7440,0
|
|
20240422,184500,697245270,7440,7440,7440,7440,0
|
|
20240422,184400,697245270,7440,7440,7440,7440,0
|
|
20240422,184300,697245270,7440,7440,7440,7440,0
|
|
20240422,184200,697245270,7440,7440,7440,7440,0
|
|
20240422,184100,697245270,7440,7440,7440,7440,0
|
|
20240422,184000,697245270,7440,7440,7440,7440,0
|
|
20240422,183900,697245270,7440,7440,7440,7440,0
|
|
20240422,183800,697245270,7440,7440,7440,7440,0
|
|
20240422,183700,697245270,7440,7440,7440,7440,0
|
|
20240422,183600,697245270,7440,7440,7440,7440,0
|
|
20240422,183500,697245270,7440,7440,7440,7440,0
|
|
20240422,183400,697245270,7440,7440,7440,7440,0
|
|
20240422,183300,697245270,7440,7440,7440,7440,0
|
|
20240422,183200,697245270,7440,7440,7440,7440,0
|
|
20240422,183100,697245270,7440,7440,7440,7440,0
|
|
20240422,183000,697245270,7440,7440,7440,7440,0
|
|
20240422,182900,697245270,7440,7440,7440,7440,0
|
|
20240422,182800,697245270,7440,7440,7440,7440,0
|
|
20240422,182700,697245270,7440,7440,7440,7440,0
|
|
20240422,182600,697245270,7440,7440,7440,7440,0
|
|
20240422,182500,697245270,7440,7440,7440,7440,0
|
|
20240422,182400,697245270,7440,7440,7440,7440,0
|
|
20240422,182300,697245270,7440,7440,7440,7440,0
|
|
20240422,182200,697245270,7440,7440,7440,7440,0
|
|
20240422,182100,697245270,7440,7440,7440,7440,767
|
|
20240422,182000,697245270,7440,7440,7440,7440,0
|
|
20240422,181900,697245270,7440,7440,7440,7440,0
|
|
20240422,181800,697245270,7440,7440,7440,7440,0
|
|
20240422,181700,697245270,7440,7440,7440,7440,0
|
|
20240422,181600,697245270,7440,7440,7440,7440,0
|
|
20240422,181500,697245270,7440,7440,7440,7440,0
|
|
20240422,181400,697245270,7440,7440,7440,7440,0
|
|
20240422,181300,697245270,7440,7440,7440,7440,0
|
|
20240422,181200,697245270,7440,7440,7440,7440,0
|
|
20240422,181100,697245270,7440,7440,7440,7440,0
|
|
20240422,181000,697245270,7440,7440,7440,7440,0
|
|
20240422,180900,697245270,7440,7440,7440,7440,0
|
|
20240422,180800,697245270,7440,7440,7440,7440,0
|
|
20240422,180700,697245270,7440,7440,7440,7440,0
|
|
20240422,180600,697245270,7440,7440,7440,7440,0
|
|
20240422,180500,697245270,7440,7440,7440,7440,0
|
|
20240422,180400,697245270,7440,7440,7440,7440,0
|
|
20240422,180300,697245270,7440,7440,7440,7440,0
|
|
20240422,180200,697245270,7440,7440,7440,7440,0
|
|
20240422,180100,697245270,7440,7440,7440,7440,0
|
|
20240422,180000,697245270,7440,7440,7440,7440,0
|
|
20240422,175900,697245270,7440,7440,7440,7440,0
|
|
20240422,175800,697245270,7440,7440,7440,7440,0
|
|
20240422,175700,697245270,7440,7440,7440,7440,0
|
|
20240422,175600,697245270,7440,7440,7440,7440,0
|
|
20240422,175500,697245270,7440,7440,7440,7440,0
|
|
20240422,175400,697245270,7440,7440,7440,7440,0
|
|
20240422,175300,697245270,7440,7440,7440,7440,0
|
|
20240422,175200,697245270,7440,7440,7440,7440,0
|
|
20240422,175100,697245270,7440,7440,7440,7440,767
|
|
20240422,175000,697245270,7440,7440,7440,7440,0
|
|
20240422,174900,697245270,7440,7440,7440,7440,0
|
|
20240422,174800,697245270,7440,7440,7440,7440,0
|
|
20240422,174700,697245270,7440,7440,7440,7440,0
|
|
20240422,174600,697245270,7440,7440,7440,7440,0
|
|
20240422,174500,697245270,7440,7440,7440,7440,0
|
|
20240422,174400,697245270,7440,7440,7440,7440,0
|
|
20240422,174300,697245270,7440,7440,7440,7440,0
|
|
20240422,174200,697245270,7440,7440,7440,7440,0
|
|
20240422,174100,697245270,7440,7440,7440,7440,0
|
|
20240422,174000,697245270,7440,7440,7440,7440,0
|
|
20240422,173900,697245270,7440,7440,7440,7440,0
|
|
20240422,173800,697245270,7440,7440,7440,7440,0
|
|
20240422,173700,697245270,7440,7440,7440,7440,0
|
|
20240422,173600,697245270,7440,7440,7440,7440,0
|
|
20240422,173500,697245270,7440,7440,7440,7440,0
|
|
20240422,173400,697245270,7440,7440,7440,7440,0
|
|
20240422,173300,697245270,7440,7440,7440,7440,0
|
|
20240422,173200,697245270,7440,7440,7440,7440,0
|
|
20240422,173100,697245270,7440,7440,7440,7440,0
|
|
20240422,173000,697245270,7440,7440,7440,7440,0
|
|
20240422,172900,697245270,7440,7440,7440,7440,0
|
|
20240422,172800,697245270,7440,7440,7440,7440,0
|
|
20240422,172700,697245270,7440,7440,7440,7440,0
|
|
20240422,172600,697245270,7440,7440,7440,7440,0
|
|
20240422,172500,697245270,7440,7440,7440,7440,0
|
|
20240422,172400,697245270,7440,7440,7440,7440,0
|
|
20240422,172300,697245270,7440,7440,7440,7440,0
|
|
20240422,172200,697245270,7440,7440,7440,7440,0
|
|
20240422,172100,697245270,7440,7440,7440,7440,767
|
|
20240422,172000,697245270,7440,7440,7440,7440,0
|
|
20240422,171900,697245270,7440,7440,7440,7440,0
|
|
20240422,171800,697245270,7440,7440,7440,7440,0
|
|
20240422,171700,697245270,7440,7440,7440,7440,0
|
|
20240422,171600,697245270,7440,7440,7440,7440,0
|
|
20240422,171500,697245270,7440,7440,7440,7440,0
|
|
20240422,171400,697245270,7440,7440,7440,7440,0
|
|
20240422,171300,697245270,7440,7440,7440,7440,0
|
|
20240422,171200,697245270,7440,7440,7440,7440,0
|
|
20240422,171100,697245270,7440,7440,7440,7440,0
|
|
20240422,171000,697245270,7440,7440,7440,7440,0
|
|
20240422,170900,697245270,7440,7440,7440,7440,0
|
|
20240422,170800,697245270,7440,7440,7440,7440,0
|
|
20240422,170700,697245270,7440,7440,7440,7440,0
|
|
20240422,170600,697245270,7440,7440,7440,7440,0
|
|
20240422,170500,697245270,7440,7440,7440,7440,0
|
|
20240422,170400,697245270,7440,7440,7440,7440,0
|
|
20240422,170300,697245270,7440,7440,7440,7440,0
|
|
20240422,170200,697245270,7440,7440,7440,7440,0
|
|
20240422,170100,697245270,7440,7440,7440,7440,0
|
|
20240422,170000,697245270,7440,7440,7440,7440,0
|
|
20240422,165900,697245270,7440,7440,7440,7440,0
|
|
20240422,165800,697245270,7440,7440,7440,7440,0
|
|
20240422,165700,697245270,7440,7440,7440,7440,0
|
|
20240422,165600,697245270,7440,7440,7440,7440,0
|
|
20240422,165500,697245270,7440,7440,7440,7440,0
|
|
20240422,165400,697245270,7440,7440,7440,7440,0
|
|
20240422,165300,697245270,7440,7440,7440,7440,0
|
|
20240422,165200,697245270,7440,7440,7440,7440,0
|
|
20240422,165100,697245270,7440,7440,7440,7440,767
|
|
20240422,165000,697245270,7440,7440,7440,7440,0
|
|
20240422,164900,697245270,7440,7440,7440,7440,0
|
|
20240422,164800,697245270,7440,7440,7440,7440,0
|
|
20240422,164700,697245270,7440,7440,7440,7440,0
|
|
20240422,164600,697245270,7440,7440,7440,7440,0
|
|
20240422,164500,697245270,7440,7440,7440,7440,0
|
|
20240422,164400,697245270,7440,7440,7440,7440,0
|
|
20240422,164300,697245270,7440,7440,7440,7440,0
|
|
20240422,164200,697245270,7440,7440,7440,7440,0
|
|
20240422,164100,697245270,7440,7440,7440,7440,0
|
|
20240422,164000,697245270,7440,7440,7440,7440,0
|
|
20240422,163900,697245270,7440,7440,7440,7440,0
|
|
20240422,163800,697245270,7440,7440,7440,7440,0
|
|
20240422,163700,697245270,7440,7440,7440,7440,0
|
|
20240422,163600,697245270,7440,7440,7440,7440,0
|
|
20240422,163500,697245270,7440,7440,7440,7440,0
|
|
20240422,163400,697245270,7440,7440,7440,7440,0
|
|
20240422,163300,697245270,7440,7440,7440,7440,0
|
|
20240422,163200,697245270,7440,7440,7440,7440,0
|
|
20240422,163100,697245270,7440,7440,7440,7440,0
|
|
20240422,163000,697245270,7440,7440,7440,7440,0
|
|
20240422,162900,697245270,7440,7440,7440,7440,0
|
|
20240422,162800,697245270,7440,7440,7440,7440,0
|
|
20240422,162700,697245270,7440,7440,7440,7440,0
|
|
20240422,162600,697245270,7440,7440,7440,7440,0
|
|
20240422,162500,697245270,7440,7440,7440,7440,0
|
|
20240422,162400,697245270,7440,7440,7440,7440,0
|
|
20240422,162300,697245270,7440,7440,7440,7440,0
|
|
20240422,162200,697245270,7440,7440,7440,7440,0
|
|
20240422,162100,697245270,7440,7440,7440,7440,767
|
|
20240422,162000,697245270,7440,7440,7440,7440,0
|
|
20240422,161900,697245270,7440,7440,7440,7440,0
|
|
20240422,161800,697245270,7440,7440,7440,7440,0
|
|
20240422,161700,697245270,7440,7440,7440,7440,0
|
|
20240422,161600,697245270,7440,7440,7440,7440,0
|
|
20240422,161500,697245270,7440,7440,7440,7440,0
|
|
20240422,161400,697245270,7440,7440,7440,7440,0
|
|
20240422,161300,697245270,7440,7440,7440,7440,0
|
|
20240422,161200,697245270,7440,7440,7440,7440,0
|
|
20240422,161100,697245270,7440,7440,7440,7440,0
|
|
20240422,161000,697245270,7440,7440,7440,7440,0
|
|
20240422,160900,697245270,7440,7440,7440,7440,0
|
|
20240422,160800,697245270,7440,7440,7440,7440,0
|
|
20240422,160700,697245270,7440,7440,7440,7440,0
|
|
20240422,160600,697245270,7440,7440,7440,7440,0
|
|
20240422,160500,697245270,7440,7440,7440,7440,0
|
|
20240422,160400,697245270,7440,7440,7440,7440,0
|
|
20240422,160300,697245270,7440,7440,7440,7440,0
|
|
20240422,160200,697245270,7440,7440,7440,7440,0
|
|
20240422,160100,697245270,7440,7440,7440,7440,0
|
|
20240422,160000,697245270,7440,7440,7440,7440,0
|
|
20240422,155900,697245270,7440,7440,7440,7440,0
|
|
20240422,155800,697245270,7440,7440,7440,7440,0
|
|
20240422,155700,697245270,7440,7440,7440,7440,0
|
|
20240422,155600,697245270,7440,7440,7440,7440,0
|
|
20240422,155500,697245270,7440,7440,7440,7440,0
|
|
20240422,155400,697245270,7440,7440,7440,7440,0
|
|
20240422,155300,697245270,7440,7440,7440,7440,0
|
|
20240422,155200,697245270,7440,7440,7440,7440,0
|
|
20240422,155100,697245270,7440,7440,7440,7440,767
|
|
20240422,155000,697245270,7440,7440,7440,7440,0
|
|
20240422,154900,697245270,7440,7440,7440,7440,0
|
|
20240422,154800,697245270,7440,7440,7440,7440,0
|
|
20240422,154700,697245270,7440,7440,7440,7440,0
|
|
20240422,154600,697245270,7440,7440,7440,7440,0
|
|
20240422,154500,697245270,7440,7440,7440,7440,0
|
|
20240422,154400,697245270,7440,7440,7440,7440,0
|
|
20240422,154300,697245270,7440,7440,7440,7440,0
|
|
20240422,154200,697245270,7440,7440,7440,7440,0
|
|
20240422,154100,697245270,7440,7440,7440,7440,0
|
|
20240422,154000,697245270,7440,7440,7440,7440,0
|
|
20240422,153900,697245270,7440,7440,7440,7440,0
|
|
20240422,153800,697245270,7440,7440,7440,7440,0
|
|
20240422,153700,697245270,7440,7440,7440,7440,0
|
|
20240422,153600,697245270,7440,7440,7440,7440,0
|
|
20240422,153500,697245270,7440,7440,7440,7440,0
|
|
20240422,153400,697245270,7440,7440,7440,7440,0
|
|
20240422,153300,697245270,7440,7440,7440,7440,0
|
|
20240422,153200,697245270,7440,7440,7440,7440,0
|
|
20240422,153100,697245270,7440,7440,7440,7440,0
|
|
20240422,153000,697245270,7440,7440,7440,7440,767
|
|
20240422,152900,691538790,7450,7450,7450,7450,0
|
|
20240422,152800,691538790,7450,7450,7450,7450,0
|
|
20240422,152700,691538790,7450,7450,7450,7450,0
|
|
20240422,152600,691538790,7450,7450,7450,7450,0
|
|
20240422,152500,691538790,7450,7450,7450,7450,0
|
|
20240422,152400,691538790,7450,7450,7450,7450,0
|
|
20240422,152300,691538790,7450,7450,7450,7450,0
|
|
20240422,152200,691538790,7450,7450,7450,7450,0
|
|
20240422,152100,691538790,7450,7450,7450,7450,0
|
|
20240422,152000,691538790,7450,7450,7450,7450,0
|
|
20240422,151900,691538790,7450,7450,7450,7440,30
|
|
20240422,151800,691315360,7450,7450,7450,7450,20
|
|
20240422,151700,691166360,7450,7440,7450,7440,73
|
|
20240422,151600,690622670,7450,7460,7460,7450,550
|
|
20240422,151500,686525060,7450,7460,7460,7450,14
|
|
20240422,151400,686420650,7460,7460,7460,7460,11
|
|
20240422,151300,686338590,7460,7460,7460,7460,23
|
|
20240422,151200,686167010,7450,7460,7460,7450,9
|
|
20240422,151100,686099900,7460,7460,7460,7450,439
|
|
20240422,151000,682825040,7460,7460,7460,7460,23
|
|
20240422,150900,682653460,7450,7460,7460,7450,29
|
|
20240422,150800,682437350,7460,7460,7460,7460,14
|
|
20240422,150700,682332910,7460,7460,7460,7460,8
|
|
20240422,150600,682273230,7460,7460,7460,7460,18
|
|
20240422,150500,682138950,7460,7460,7460,7460,23
|
|
20240422,150400,681967370,7460,7460,7460,7460,11
|
|
20240422,150300,681885310,7460,7460,7460,7460,14
|
|
20240422,150200,681780870,7460,7460,7460,7460,8
|
|
20240422,150100,681721190,7460,7450,7460,7450,12
|
|
20240422,150000,681631680,7460,7460,7460,7450,24
|
|
20240422,145900,681452650,7460,7460,7460,7460,16
|
|
20240422,145800,681333290,7460,7450,7460,7450,28
|
|
20240422,145700,681124530,7460,7460,7460,7460,60
|
|
20240422,145600,680676930,7460,7460,7460,7460,16
|
|
20240422,145500,680557570,7460,7460,7460,7460,7
|
|
20240422,145400,680505350,7460,7460,7460,7450,53
|
|
20240422,145300,680110200,7450,7460,7460,7450,21
|
|
20240422,145200,679953600,7460,7460,7460,7460,14
|
|
20240422,145100,679849160,7460,7460,7460,7460,121
|
|
20240422,145000,678946500,7460,7460,7460,7460,6
|
|
20240422,144900,678901740,7460,7460,7460,7450,24
|
|
20240422,144800,678722720,7460,7460,7460,7460,136
|
|
20240422,144700,677708160,7460,7460,7470,7460,78
|
|
20240422,144600,677126220,7460,7460,7460,7460,120
|
|
20240422,144500,676231020,7460,7460,7470,7460,10
|
|
20240422,144400,676156350,7470,7460,7470,7460,525
|
|
20240422,144300,672239700,7460,7460,7460,7460,41
|
|
20240422,144200,671933840,7460,7460,7460,7460,7
|
|
20240422,144100,671881620,7460,7440,7460,7440,16
|
|
20240422,144000,671762340,7440,7460,7460,7440,36
|
|
20240422,143900,671494300,7460,7460,7460,7460,14
|
|
20240422,143800,671389860,7460,7460,7460,7460,22
|
|
20240422,143700,671225740,7450,7450,7460,7450,184
|
|
20240422,143600,669854860,7450,7440,7450,7440,1013
|
|
20240422,143500,662318010,7440,7440,7440,7440,9
|
|
20240422,143400,662251050,7440,7440,7440,7440,11
|
|
20240422,143300,662169210,7440,7440,7440,7440,0
|
|
20240422,143200,662169210,7440,7440,7440,7440,0
|
|
20240422,143100,662169210,7440,7450,7450,7420,2567
|
|
20240422,143000,643092830,7450,7450,7450,7450,5
|
|
20240422,142900,643055580,7460,7460,7460,7460,1
|
|
20240422,142800,643048120,7460,7460,7460,7460,0
|
|
20240422,142700,643048120,7460,7460,7460,7460,485
|
|
20240422,142600,639430020,7480,7480,7480,7480,0
|
|
20240422,142500,639430020,7480,7480,7480,7460,311
|
|
20240422,142400,637108940,7470,7470,7470,7470,0
|
|
20240422,142300,637108940,7470,7470,7470,7470,150
|
|
20240422,142200,635988440,7470,7470,7470,7470,0
|
|
20240422,142100,635988440,7470,7470,7470,7470,11
|
|
20240422,142000,635906270,7490,7480,7490,7480,27
|
|
20240422,141900,635704180,7490,7480,7490,7480,213
|
|
20240422,141800,634109360,7480,7460,7480,7460,1300
|
|
20240422,141700,624387340,7460,7460,7460,7460,30
|
|
20240422,141600,624163540,7460,7460,7460,7460,0
|
|
20240422,141500,624163540,7460,7470,7470,7460,152
|
|
20240422,141400,623029570,7460,7460,7460,7460,3
|
|
20240422,141300,623007190,7470,7470,7470,7470,10
|
|
20240422,141200,622932490,7470,7470,7470,7470,1
|
|
20240422,141100,622925020,7470,7470,7470,7470,155
|
|
20240422,141000,621767170,7460,7460,7460,7460,0
|
|
20240422,140900,621767170,7460,7460,7460,7460,0
|
|
20240422,140800,621767170,7460,7460,7460,7460,15
|
|
20240422,140700,621655270,7460,7460,7460,7460,420
|
|
20240422,140600,618522070,7490,7480,7490,7480,126
|
|
20240422,140500,617578590,7480,7480,7480,7480,194
|
|
20240422,140400,616127470,7460,7460,7460,7460,0
|
|
20240422,140300,616127470,7460,7460,7460,7460,0
|
|
20240422,140200,616127470,7460,7460,7460,7460,4
|
|
20240422,140100,616097630,7470,7470,7470,7470,3
|
|
20240422,140000,616075220,7470,7470,7470,7470,2
|
|
20240422,135900,616060280,7480,7480,7480,7480,0
|
|
20240422,135800,616060280,7480,7480,7480,7480,0
|
|
20240422,135700,616060280,7480,7480,7480,7470,315
|
|
20240422,135600,613704180,7480,7480,7480,7480,1
|
|
20240422,135500,613696700,7480,7480,7480,7480,104
|
|
20240422,135400,612918780,7480,7480,7480,7480,54
|
|
20240422,135300,612514860,7470,7470,7470,7460,12
|
|
20240422,135200,612425230,7470,7470,7470,7470,0
|
|
20240422,135100,612425230,7470,7470,7470,7470,1
|
|
20240422,135000,612417760,7450,7450,7450,7450,490
|
|
20240422,134900,608767260,7470,7470,7470,7470,0
|
|
20240422,134800,608767260,7470,7470,7470,7470,10
|
|
20240422,134700,608692560,7470,7470,7470,7470,11
|
|
20240422,134600,608610390,7480,7470,7480,7470,12
|
|
20240422,134500,608520740,7460,7460,7460,7460,140
|
|
20240422,134400,607476340,7460,7470,7470,7460,172
|
|
20240422,134300,606192500,7470,7470,7470,7470,0
|
|
20240422,134200,606192500,7470,7470,7470,7470,33
|
|
20240422,134100,605945990,7470,7470,7470,7470,80
|
|
20240422,134000,605348390,7470,7480,7480,7470,25
|
|
20240422,133900,605161630,7470,7470,7470,7470,0
|
|
20240422,133800,605161630,7470,7470,7470,7470,20
|
|
20240422,133700,605012230,7470,7470,7470,7470,109
|
|
20240422,133600,604198000,7480,7480,7480,7480,201
|
|
20240422,133500,602694520,7470,7470,7470,7470,38
|
|
20240422,133400,602410660,7470,7470,7470,7470,29
|
|
20240422,133300,602194030,7470,7470,7470,7470,32
|
|
20240422,133200,601954990,7460,7480,7480,7460,671
|
|
20240422,133100,596938000,7500,7480,7500,7480,2735
|
|
20240422,133000,576463880,7470,7470,7470,7470,498
|
|
20240422,132900,572743820,7450,7460,7460,7450,50
|
|
20240422,132800,572371290,7450,7450,7450,7450,0
|
|
20240422,132700,572371290,7450,7450,7450,7450,0
|
|
20240422,132600,572371290,7450,7450,7450,7450,1
|
|
20240422,132500,572363840,7470,7470,7470,7470,0
|
|
20240422,132400,572363840,7470,7470,7470,7470,113
|
|
20240422,132300,571519730,7470,7470,7470,7470,245
|
|
20240422,132200,569689580,7460,7460,7460,7460,464
|
|
20240422,132100,566228140,7460,7460,7460,7460,36
|
|
20240422,132000,565959580,7450,7450,7450,7450,2
|
|
20240422,131900,565944680,7450,7450,7450,7450,0
|
|
20240422,131800,565944680,7450,7450,7450,7450,50
|
|
20240422,131700,565572180,7450,7450,7450,7450,0
|
|
20240422,131600,565572180,7450,7450,7450,7450,5
|
|
20240422,131500,565534930,7450,7450,7450,7450,115
|
|
20240422,131400,564678180,7450,7450,7450,7450,0
|
|
20240422,131300,564678180,7450,7450,7450,7450,0
|
|
20240422,131200,564678180,7450,7450,7450,7450,0
|
|
20240422,131100,564678180,7450,7450,7450,7450,897
|
|
20240422,131000,557995530,7450,7450,7450,7450,2
|
|
20240422,130900,557980630,7450,7450,7450,7450,11
|
|
20240422,130800,557898680,7470,7470,7470,7470,0
|
|
20240422,130700,557898680,7470,7470,7470,7470,0
|
|
20240422,130600,557898680,7470,7470,7470,7470,2
|
|
20240422,130500,557883740,7470,7470,7470,7470,115
|
|
20240422,130400,557024690,7470,7470,7470,7470,0
|
|
20240422,130300,557024690,7470,7460,7470,7460,23
|
|
20240422,130200,556852890,7460,7460,7460,7460,1
|
|
20240422,130100,556845430,7460,7460,7460,7460,270
|
|
20240422,130000,554831230,7460,7480,7480,7460,79
|
|
20240422,125900,554240710,7480,7470,7480,7470,437
|
|
20240422,125800,550972560,7470,7470,7470,7470,0
|
|
20240422,125700,550972560,7470,7470,7470,7470,10
|
|
20240422,125600,550897860,7470,7470,7470,7470,46
|
|
20240422,125500,550554240,7470,7470,7470,7470,281
|
|
20240422,125400,548455170,7440,7440,7440,7440,1
|
|
20240422,125300,548447730,7460,7460,7460,7460,1
|
|
20240422,125200,548440270,7480,7470,7480,7470,116
|
|
20240422,125100,547573740,7470,7460,7470,7460,527
|
|
20240422,125000,543641320,7460,7470,7470,7460,312
|
|
20240422,124900,541313400,7470,7470,7470,7470,74
|
|
20240422,124800,540760620,7490,7460,7490,7460,306
|
|
20240422,124700,538470890,7460,7460,7460,7460,34
|
|
20240422,124600,538217250,7460,7460,7460,7460,75
|
|
20240422,124500,537657750,7460,7470,7470,7460,1090
|
|
20240422,124400,529520710,7480,7480,7480,7480,3
|
|
20240422,124300,529498270,7480,7480,7480,7480,392
|
|
20240422,124200,526566110,7480,7490,7490,7480,283
|
|
20240422,124100,524447420,7490,7490,7490,7480,691
|
|
20240422,124000,519271860,7490,7480,7490,7480,702
|
|
20240422,123900,514017170,7480,7470,7490,7470,155
|
|
20240422,123800,512857270,7500,7470,7500,7470,358
|
|
20240422,123700,510176490,7470,7460,7500,7460,6283
|
|
20240422,123600,463223370,7460,7460,7460,7460,137
|
|
20240422,123500,462201350,7460,7460,7460,7460,0
|
|
20240422,123400,462201350,7460,7460,7460,7460,0
|
|
20240422,123300,462201350,7460,7440,7460,7440,2706
|
|
20240422,123200,442041200,7440,7440,7440,7440,324
|
|
20240422,123100,439630640,7440,7430,7440,7430,119
|
|
20240422,123000,438745470,7420,7430,7440,7420,176
|
|
20240422,122900,437437800,7430,7420,7430,7420,325
|
|
20240422,122800,435025300,7420,7430,7430,7420,17
|
|
20240422,122700,434899040,7430,7430,7430,7430,20
|
|
20240422,122600,434750440,7430,7430,7430,7430,269
|
|
20240422,122500,432751770,7430,7410,7430,7410,54
|
|
20240422,122400,432351110,7430,7420,7430,7420,171
|
|
20240422,122300,431081290,7430,7420,7430,7420,794
|
|
20240422,122200,425187810,7400,7400,7400,7400,0
|
|
20240422,122100,425187810,7400,7410,7420,7400,3047
|
|
20240422,122000,402587970,7410,7410,7410,7410,7
|
|
20240422,121900,402536100,7400,7400,7410,7400,143
|
|
20240422,121800,401476810,7400,7400,7400,7390,317
|
|
20240422,121700,399131060,7370,7370,7400,7370,8009
|
|
20240422,121600,339911260,7360,7370,7370,7360,103
|
|
20240422,121500,339152180,7360,7350,7360,7350,794
|
|
20240422,121400,333312170,7350,7350,7350,7350,6
|
|
20240422,121300,333268070,7350,7350,7350,7350,2
|
|
20240422,121200,333253370,7340,7340,7340,7340,673
|
|
20240422,121100,328313550,7330,7330,7330,7330,0
|
|
20240422,121000,328313550,7330,7330,7330,7330,0
|
|
20240422,120900,328313550,7330,7330,7330,7330,6
|
|
20240422,120800,328269570,7330,7340,7340,7330,130
|
|
20240422,120700,327315670,7330,7330,7330,7330,9
|
|
20240422,120600,327249700,7340,7340,7340,7340,8
|
|
20240422,120500,327190980,7340,7340,7340,7340,153
|
|
20240422,120400,326067960,7340,7340,7340,7340,0
|
|
20240422,120300,326067960,7340,7340,7340,7340,8
|
|
20240422,120200,326009240,7340,7340,7340,7340,20
|
|
20240422,120100,325862440,7340,7340,7340,7340,100
|
|
20240422,120000,325128440,7320,7320,7320,7320,0
|
|
20240422,115900,325128440,7320,7320,7320,7320,0
|
|
20240422,115800,325128440,7320,7320,7320,7320,103
|
|
20240422,115700,324374480,7320,7320,7320,7320,0
|
|
20240422,115600,324374480,7320,7320,7320,7320,0
|
|
20240422,115500,324374480,7320,7320,7320,7320,101
|
|
20240422,115400,323635160,7320,7320,7320,7320,0
|
|
20240422,115300,323635160,7320,7320,7320,7320,4
|
|
20240422,115200,323605880,7320,7320,7320,7320,0
|
|
20240422,115100,323605880,7320,7320,7320,7320,3
|
|
20240422,115000,323583920,7320,7320,7320,7320,0
|
|
20240422,114900,323583920,7320,7320,7320,7320,0
|
|
20240422,114800,323583920,7320,7320,7320,7320,0
|
|
20240422,114700,323583920,7320,7320,7320,7320,100
|
|
20240422,114600,322851920,7320,7320,7320,7320,0
|
|
20240422,114500,322851920,7320,7320,7320,7320,20
|
|
20240422,114400,322705520,7320,7320,7320,7320,10
|
|
20240422,114300,322632320,7320,7320,7320,7320,0
|
|
20240422,114200,322632320,7320,7320,7320,7320,0
|
|
20240422,114100,322632320,7320,7320,7320,7320,34
|
|
20240422,114000,322383440,7320,7320,7320,7320,981
|
|
20240422,113900,315202520,7320,7320,7320,7320,0
|
|
20240422,113800,315202520,7320,7320,7320,7320,0
|
|
20240422,113700,315202520,7320,7320,7320,7320,0
|
|
20240422,113600,315202520,7320,7320,7320,7320,10
|
|
20240422,113500,315129320,7320,7320,7320,7320,0
|
|
20240422,113400,315129320,7320,7320,7320,7320,0
|
|
20240422,113300,315129320,7320,7320,7320,7320,0
|
|
20240422,113200,315129320,7320,7320,7320,7320,0
|
|
20240422,113100,315129320,7320,7320,7320,7320,0
|
|
20240422,113000,315129320,7320,7320,7320,7320,0
|
|
20240422,112900,315129320,7320,7320,7320,7320,500
|
|
20240422,112800,311469320,7320,7330,7330,7320,401
|
|
20240422,112700,308533560,7330,7330,7330,7330,7
|
|
20240422,112600,308482250,7330,7330,7330,7330,3
|
|
20240422,112500,308460260,7330,7330,7330,7330,0
|
|
20240422,112400,308460260,7330,7330,7330,7330,0
|
|
20240422,112300,308460260,7330,7330,7330,7330,20
|
|
20240422,112200,308313660,7330,7330,7330,7320,34
|
|
20240422,112100,308064740,7330,7330,7330,7330,1395
|
|
20240422,112000,297839390,7330,7320,7330,7320,500
|
|
20240422,111900,294179000,7310,7310,7310,7310,0
|
|
20240422,111800,294179000,7310,7310,7310,7310,253
|
|
20240422,111700,292329570,7320,7320,7320,7320,15
|
|
20240422,111600,292219770,7320,7320,7320,7320,0
|
|
20240422,111500,292219770,7320,7320,7320,7320,0
|
|
20240422,111400,292219770,7320,7320,7320,7320,388
|
|
20240422,111300,289379610,7320,7320,7320,7320,37
|
|
20240422,111200,289108770,7320,7320,7320,7320,5
|
|
20240422,111100,289072170,7320,7320,7320,7320,1
|
|
20240422,111000,289064850,7320,7320,7320,7320,5
|
|
20240422,110900,289028250,7330,7320,7330,7320,172
|
|
20240422,110800,287768010,7320,7320,7320,7320,0
|
|
20240422,110700,287768010,7320,7320,7320,7320,0
|
|
20240422,110600,287768010,7320,7320,7320,7320,0
|
|
20240422,110500,287768010,7320,7320,7320,7320,1535
|
|
20240422,110400,276531810,7320,7320,7320,7320,775
|
|
20240422,110300,270858810,7330,7330,7330,7330,0
|
|
20240422,110200,270858810,7330,7330,7330,7330,87
|
|
20240422,110100,270221100,7330,7330,7330,7330,213
|
|
20240422,110000,268659810,7340,7340,7340,7340,14
|
|
20240422,105900,268557050,7340,7340,7340,7340,10
|
|
20240422,105800,268483650,7340,7350,7350,7340,129
|
|
20240422,105700,267536700,7340,7350,7350,7330,226
|
|
20240422,105600,265877820,7350,7350,7360,7350,94
|
|
20240422,105500,265186830,7350,7360,7360,7350,12
|
|
20240422,105400,265098540,7360,7360,7360,7350,22
|
|
20240422,105300,264936670,7360,7360,7360,7360,9
|
|
20240422,105200,264870430,7360,7360,7360,7360,9
|
|
20240422,105100,264804190,7360,7360,7360,7360,37
|
|
20240422,105000,264531870,7360,7360,7360,7360,8
|
|
20240422,104900,264472990,7360,7360,7360,7360,9
|
|
20240422,104800,264406750,7360,7360,7360,7360,9
|
|
20240422,104700,264340510,7350,7350,7350,7350,17
|
|
20240422,104600,264215560,7350,7350,7350,7350,9
|
|
20240422,104500,264149410,7350,7360,7360,7350,25
|
|
20240422,104400,263965570,7360,7360,7360,7360,28
|
|
20240422,104300,263759490,7360,7360,7360,7360,18
|
|
20240422,104200,263627010,7360,7360,7360,7360,9
|
|
20240422,104100,263560770,7350,7350,7350,7350,2
|
|
20240422,104000,263546070,7340,7370,7370,7340,66
|
|
20240422,103900,263060900,7370,7370,7370,7370,0
|
|
20240422,103800,263060900,7370,7370,7370,7370,27
|
|
20240422,103700,262861910,7370,7370,7370,7370,20
|
|
20240422,103600,262714510,7370,7370,7370,7370,8
|
|
20240422,103500,262655550,7360,7360,7360,7360,3
|
|
20240422,103400,262633470,7360,7360,7360,7360,9
|
|
20240422,103300,262567230,7340,7350,7350,7340,68
|
|
20240422,103200,262067610,7360,7370,7370,7360,44
|
|
20240422,103100,261743380,7370,7370,7370,7370,18
|
|
20240422,103000,261610720,7370,7370,7370,7370,9
|
|
20240422,102900,261544390,7370,7370,7370,7370,8
|
|
20240422,102800,261485430,7370,7370,7370,7370,23
|
|
20240422,102700,261315920,7370,7370,7370,7370,21
|
|
20240422,102600,261161150,7370,7370,7370,7370,17
|
|
20240422,102500,261035860,7370,7370,7370,7370,9
|
|
20240422,102400,260969530,7360,7350,7360,7350,153
|
|
20240422,102300,259843510,7360,7360,7360,7350,165
|
|
20240422,102200,258630610,7360,7360,7360,7360,29
|
|
20240422,102100,258417170,7360,7350,7360,7350,149
|
|
20240422,102000,257321930,7370,7380,7380,7370,418
|
|
20240422,101900,254241090,7380,7370,7380,7370,225
|
|
20240422,101800,252582760,7370,7370,7370,7370,9
|
|
20240422,101700,252516430,7370,7370,7370,7370,18
|
|
20240422,101600,252383770,7370,7370,7370,7370,18
|
|
20240422,101500,252251110,7370,7360,7370,7360,62
|
|
20240422,101400,251794710,7360,7360,7360,7360,226
|
|
20240422,101300,250131350,7370,7370,7370,7350,3783
|
|
20240422,101200,222303160,7380,7380,7380,7380,217
|
|
20240422,101100,220701700,7380,7370,7380,7370,15
|
|
20240422,101000,220591050,7370,7370,7370,7370,16
|
|
20240422,100900,220473130,7370,7380,7380,7370,708
|
|
20240422,100800,215250090,7380,7380,7380,7380,9
|
|
20240422,100700,215183670,7380,7380,7380,7380,211
|
|
20240422,100600,213626490,7380,7380,7380,7370,38
|
|
20240422,100500,213346250,7370,7370,7370,7370,220
|
|
20240422,100400,211724850,7370,7360,7370,7360,21
|
|
20240422,100300,211570200,7370,7370,7370,7370,18
|
|
20240422,100200,211437540,7370,7380,7380,7370,40
|
|
20240422,100100,211142660,7370,7380,7380,7370,258
|
|
20240422,100000,209238700,7380,7380,7380,7380,518
|
|
20240422,095900,205415860,7370,7380,7380,7370,131
|
|
20240422,095800,204449450,7380,7380,7380,7370,251
|
|
20240422,095700,202598070,7380,7380,7380,7380,547
|
|
20240422,095600,198561210,7380,7380,7380,7380,108
|
|
20240422,095500,197764170,7380,7380,7380,7370,943
|
|
20240422,095400,190805330,7380,7380,7380,7380,17
|
|
20240422,095300,190679870,7380,7370,7380,7370,185
|
|
20240422,095200,189314970,7380,7370,7380,7370,220
|
|
20240422,095100,187691480,7380,7390,7390,7350,154
|
|
20240422,095000,186554130,7390,7380,7390,7380,293
|
|
20240422,094900,184391650,7380,7340,7380,7340,5713
|
|
20240422,094800,142335640,7340,7350,7350,7340,81
|
|
20240422,094700,141740480,7350,7360,7360,7350,152
|
|
20240422,094600,140622740,7360,7350,7360,7350,186
|
|
20240422,094500,139254920,7350,7350,7350,7340,255
|
|
20240422,094400,137380720,7340,7350,7350,7340,188
|
|
20240422,094300,135998970,7350,7330,7350,7320,3816
|
|
20240422,094200,107976200,7330,7320,7330,7320,244
|
|
20240422,094100,106188900,7320,7330,7330,7320,925
|
|
20240422,094000,99412250,7330,7320,7330,7320,230
|
|
20240422,093900,97727940,7320,7300,7330,7290,1832
|
|
20240422,093800,84334630,7300,7300,7300,7300,154
|
|
20240422,093700,83210430,7300,7310,7310,7300,102
|
|
20240422,093600,82465010,7310,7310,7310,7300,205
|
|
20240422,093500,80967290,7310,7300,7310,7300,906
|
|
20240422,093400,74344960,7290,7300,7300,7290,237
|
|
20240422,093300,72614970,7290,7270,7290,7270,196
|
|
20240422,093200,71188040,7300,7270,7300,7270,2587
|
|
20240422,093100,52321930,7270,7270,7270,7270,102
|
|
20240422,093000,51580390,7270,7270,7270,7270,185
|
|
20240422,092900,50235440,7270,7270,7270,7270,51
|
|
20240422,092800,49864670,7270,7270,7270,7270,103
|
|
20240422,092700,49115860,7270,7270,7270,7270,102
|
|
20240422,092600,48374320,7270,7270,7270,7270,272
|
|
20240422,092500,46396880,7280,7260,7280,7260,569
|
|
20240422,092400,42259780,7260,7250,7260,7250,134
|
|
20240422,092300,41286970,7260,7240,7260,7240,52
|
|
20240422,092200,40909470,7240,7240,7240,7240,253
|
|
20240422,092100,39077750,7220,7220,7220,7220,21
|
|
20240422,092000,38926130,7220,7250,7250,7220,768
|
|
20240422,091900,33377670,7250,7250,7250,7240,83
|
|
20240422,091800,32775970,7230,7230,7230,7230,0
|
|
20240422,091700,32775970,7230,7250,7260,7230,537
|
|
20240422,091600,28877600,7260,7220,7260,7210,804
|
|
20240422,091500,23057390,7220,7200,7220,7200,443
|
|
20240422,091400,19863130,7200,7200,7200,7190,472
|
|
20240422,091300,16464790,7200,7190,7200,7190,155
|
|
20240422,091200,15348820,7190,7180,7190,7180,460
|
|
20240422,091100,12042020,7180,7180,7180,7180,10
|
|
20240422,091000,11970220,7160,7180,7180,7160,285
|
|
20240422,090900,9924200,7170,7170,7170,7170,485
|
|
20240422,090800,6446750,7160,7170,7170,7160,59
|
|
20240422,090700,6024210,7160,7160,7160,7160,11
|
|
20240422,090600,5945450,7180,7180,7180,7180,0
|
|
20240422,090500,5945450,7180,7180,7180,7180,61
|
|
20240422,090400,5507470,7180,7180,7180,7180,102
|
|
20240422,090300,4775110,7190,7190,7190,7160,388
|
|
20240422,090200,1993080,7180,7180,7180,7180,70
|
|
20240422,090100,1490480,7180,7180,7180,7180,100
|
|
20240422,090000,772480,7160,7150,7160,7150,105
|