701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,203800,753980610,7950,7950,7950,7950,844
|
|
20240417,203700,753980610,7950,7950,7950,7950,0
|
|
20240417,203600,753980610,7950,7950,7950,7950,0
|
|
20240417,203500,753980610,7950,7950,7950,7950,0
|
|
20240417,203400,753980610,7950,7950,7950,7950,0
|
|
20240417,203300,753980610,7950,7950,7950,7950,0
|
|
20240417,203200,753980610,7950,7950,7950,7950,0
|
|
20240417,203100,753980610,7950,7950,7950,7950,0
|
|
20240417,203000,753980610,7950,7950,7950,7950,0
|
|
20240417,202900,753980610,7950,7950,7950,7950,0
|
|
20240417,202800,753980610,7950,7950,7950,7950,0
|
|
20240417,202700,753980610,7950,7950,7950,7950,0
|
|
20240417,202600,753980610,7950,7950,7950,7950,0
|
|
20240417,202500,753980610,7950,7950,7950,7950,0
|
|
20240417,202400,753980610,7950,7950,7950,7950,0
|
|
20240417,202300,753980610,7950,7950,7950,7950,0
|
|
20240417,202200,753980610,7950,7950,7950,7950,0
|
|
20240417,202100,753980610,7950,7950,7950,7950,0
|
|
20240417,202000,753980610,7950,7950,7950,7950,0
|
|
20240417,201900,753980610,7950,7950,7950,7950,0
|
|
20240417,201800,753980610,7950,7950,7950,7950,0
|
|
20240417,201700,753980610,7950,7950,7950,7950,0
|
|
20240417,201600,753980610,7950,7950,7950,7950,0
|
|
20240417,201500,753980610,7950,7950,7950,7950,0
|
|
20240417,201400,753980610,7950,7950,7950,7950,0
|
|
20240417,201300,753980610,7950,7950,7950,7950,0
|
|
20240417,201200,753980610,7950,7950,7950,7950,0
|
|
20240417,201100,753980610,7950,7950,7950,7950,0
|
|
20240417,201000,753980610,7950,7950,7950,7950,0
|
|
20240417,200900,753980610,7950,7950,7950,7950,0
|
|
20240417,200800,753980610,7950,7950,7950,7950,844
|
|
20240417,200700,753980610,7950,7950,7950,7950,0
|
|
20240417,200600,753980610,7950,7950,7950,7950,0
|
|
20240417,200500,753980610,7950,7950,7950,7950,0
|
|
20240417,200400,753980610,7950,7950,7950,7950,0
|
|
20240417,200300,753980610,7950,7950,7950,7950,0
|
|
20240417,200200,753980610,7950,7950,7950,7950,0
|
|
20240417,200100,753980610,7950,7950,7950,7950,0
|
|
20240417,200000,753980610,7950,7950,7950,7950,0
|
|
20240417,195900,753980610,7950,7950,7950,7950,0
|
|
20240417,195800,753980610,7950,7950,7950,7950,0
|
|
20240417,195700,753980610,7950,7950,7950,7950,0
|
|
20240417,195600,753980610,7950,7950,7950,7950,0
|
|
20240417,195500,753980610,7950,7950,7950,7950,0
|
|
20240417,195400,753980610,7950,7950,7950,7950,0
|
|
20240417,195300,753980610,7950,7950,7950,7950,0
|
|
20240417,195200,753980610,7950,7950,7950,7950,0
|
|
20240417,195100,753980610,7950,7950,7950,7950,0
|
|
20240417,195000,753980610,7950,7950,7950,7950,0
|
|
20240417,194900,753980610,7950,7950,7950,7950,0
|
|
20240417,194800,753980610,7950,7950,7950,7950,0
|
|
20240417,194700,753980610,7950,7950,7950,7950,0
|
|
20240417,194600,753980610,7950,7950,7950,7950,0
|
|
20240417,194500,753980610,7950,7950,7950,7950,0
|
|
20240417,194400,753980610,7950,7950,7950,7950,0
|
|
20240417,194300,753980610,7950,7950,7950,7950,0
|
|
20240417,194200,753980610,7950,7950,7950,7950,0
|
|
20240417,194100,753980610,7950,7950,7950,7950,0
|
|
20240417,194000,753980610,7950,7950,7950,7950,0
|
|
20240417,193900,753980610,7950,7950,7950,7950,0
|
|
20240417,193800,753980610,7950,7950,7950,7950,844
|
|
20240417,193700,753980610,7950,7950,7950,7950,0
|
|
20240417,193600,753980610,7950,7950,7950,7950,0
|
|
20240417,193500,753980610,7950,7950,7950,7950,0
|
|
20240417,193400,753980610,7950,7950,7950,7950,0
|
|
20240417,193300,753980610,7950,7950,7950,7950,0
|
|
20240417,193200,753980610,7950,7950,7950,7950,0
|
|
20240417,193100,753980610,7950,7950,7950,7950,0
|
|
20240417,193000,753980610,7950,7950,7950,7950,0
|
|
20240417,192900,753980610,7950,7950,7950,7950,0
|
|
20240417,192800,753980610,7950,7950,7950,7950,0
|
|
20240417,192700,753980610,7950,7950,7950,7950,0
|
|
20240417,192600,753980610,7950,7950,7950,7950,0
|
|
20240417,192500,753980610,7950,7950,7950,7950,0
|
|
20240417,192400,753980610,7950,7950,7950,7950,0
|
|
20240417,192300,753980610,7950,7950,7950,7950,0
|
|
20240417,192200,753980610,7950,7950,7950,7950,0
|
|
20240417,192100,753980610,7950,7950,7950,7950,0
|
|
20240417,192000,753980610,7950,7950,7950,7950,0
|
|
20240417,191900,753980610,7950,7950,7950,7950,0
|
|
20240417,191800,753980610,7950,7950,7950,7950,0
|
|
20240417,191700,753980610,7950,7950,7950,7950,0
|
|
20240417,191600,753980610,7950,7950,7950,7950,0
|
|
20240417,191500,753980610,7950,7950,7950,7950,0
|
|
20240417,191400,753980610,7950,7950,7950,7950,0
|
|
20240417,191300,753980610,7950,7950,7950,7950,0
|
|
20240417,191200,753980610,7950,7950,7950,7950,0
|
|
20240417,191100,753980610,7950,7950,7950,7950,0
|
|
20240417,191000,753980610,7950,7950,7950,7950,0
|
|
20240417,190900,753980610,7950,7950,7950,7950,0
|
|
20240417,190800,753980610,7950,7950,7950,7950,844
|
|
20240417,190700,753980610,7950,7950,7950,7950,0
|
|
20240417,190600,753980610,7950,7950,7950,7950,0
|
|
20240417,190500,753980610,7950,7950,7950,7950,0
|
|
20240417,190400,753980610,7950,7950,7950,7950,0
|
|
20240417,190300,753980610,7950,7950,7950,7950,0
|
|
20240417,190200,753980610,7950,7950,7950,7950,0
|
|
20240417,190100,753980610,7950,7950,7950,7950,0
|
|
20240417,190000,753980610,7950,7950,7950,7950,0
|
|
20240417,185900,753980610,7950,7950,7950,7950,0
|
|
20240417,185800,753980610,7950,7950,7950,7950,0
|
|
20240417,185700,753980610,7950,7950,7950,7950,0
|
|
20240417,185600,753980610,7950,7950,7950,7950,0
|
|
20240417,185500,753980610,7950,7950,7950,7950,0
|
|
20240417,185400,753980610,7950,7950,7950,7950,0
|
|
20240417,185300,753980610,7950,7950,7950,7950,0
|
|
20240417,185200,753980610,7950,7950,7950,7950,0
|
|
20240417,185100,753980610,7950,7950,7950,7950,0
|
|
20240417,185000,753980610,7950,7950,7950,7950,0
|
|
20240417,184900,753980610,7950,7950,7950,7950,0
|
|
20240417,184800,753980610,7950,7950,7950,7950,0
|
|
20240417,184700,753980610,7950,7950,7950,7950,0
|
|
20240417,184600,753980610,7950,7950,7950,7950,0
|
|
20240417,184500,753980610,7950,7950,7950,7950,0
|
|
20240417,184400,753980610,7950,7950,7950,7950,0
|
|
20240417,184300,753980610,7950,7950,7950,7950,0
|
|
20240417,184200,753980610,7950,7950,7950,7950,0
|
|
20240417,184100,753980610,7950,7950,7950,7950,0
|
|
20240417,184000,753980610,7950,7950,7950,7950,0
|
|
20240417,183900,753980610,7950,7950,7950,7950,0
|
|
20240417,183800,753980610,7950,7950,7950,7950,844
|
|
20240417,183700,753980610,7950,7950,7950,7950,0
|
|
20240417,183600,753980610,7950,7950,7950,7950,0
|
|
20240417,183500,753980610,7950,7950,7950,7950,0
|
|
20240417,183400,753980610,7950,7950,7950,7950,0
|
|
20240417,183300,753980610,7950,7950,7950,7950,0
|
|
20240417,183200,753980610,7950,7950,7950,7950,0
|
|
20240417,183100,753980610,7950,7950,7950,7950,0
|
|
20240417,183000,753980610,7950,7950,7950,7950,0
|
|
20240417,182900,753980610,7950,7950,7950,7950,0
|
|
20240417,182800,753980610,7950,7950,7950,7950,0
|
|
20240417,182700,753980610,7950,7950,7950,7950,0
|
|
20240417,182600,753980610,7950,7950,7950,7950,0
|
|
20240417,182500,753980610,7950,7950,7950,7950,0
|
|
20240417,182400,753980610,7950,7950,7950,7950,0
|
|
20240417,182300,753980610,7950,7950,7950,7950,0
|
|
20240417,182200,753980610,7950,7950,7950,7950,0
|
|
20240417,182100,753980610,7950,7950,7950,7950,0
|
|
20240417,182000,753980610,7950,7950,7950,7950,0
|
|
20240417,181900,753980610,7950,7950,7950,7950,0
|
|
20240417,181800,753980610,7950,7950,7950,7950,0
|
|
20240417,181700,753980610,7950,7950,7950,7950,0
|
|
20240417,181600,753980610,7950,7950,7950,7950,0
|
|
20240417,181500,753980610,7950,7950,7950,7950,0
|
|
20240417,181400,753980610,7950,7950,7950,7950,0
|
|
20240417,181300,753980610,7950,7950,7950,7950,0
|
|
20240417,181200,753980610,7950,7950,7950,7950,0
|
|
20240417,181100,753980610,7950,7950,7950,7950,0
|
|
20240417,181000,753980610,7950,7950,7950,7950,0
|
|
20240417,180900,753980610,7950,7950,7950,7950,0
|
|
20240417,180800,753980610,7950,7950,7950,7950,844
|
|
20240417,180700,753980610,7950,7950,7950,7950,0
|
|
20240417,180600,753980610,7950,7950,7950,7950,0
|
|
20240417,180500,753980610,7950,7950,7950,7950,0
|
|
20240417,180400,753980610,7950,7950,7950,7950,0
|
|
20240417,180300,753980610,7950,7950,7950,7950,0
|
|
20240417,180200,753980610,7950,7950,7950,7950,0
|
|
20240417,180100,753980610,7950,7950,7950,7950,0
|
|
20240417,180000,753980610,7950,7950,7950,7950,0
|
|
20240417,175900,753980610,7950,7950,7950,7950,0
|
|
20240417,175800,753980610,7950,7950,7950,7950,0
|
|
20240417,175700,753980610,7950,7950,7950,7950,0
|
|
20240417,175600,753980610,7950,7950,7950,7950,0
|
|
20240417,175500,753980610,7950,7950,7950,7950,0
|
|
20240417,175400,753980610,7950,7950,7950,7950,0
|
|
20240417,175300,753980610,7950,7950,7950,7950,0
|
|
20240417,175200,753980610,7950,7950,7950,7950,0
|
|
20240417,175100,753980610,7950,7950,7950,7950,0
|
|
20240417,175000,753980610,7950,7950,7950,7950,0
|
|
20240417,174900,753980610,7950,7950,7950,7950,0
|
|
20240417,174800,753980610,7950,7950,7950,7950,0
|
|
20240417,174700,753980610,7950,7950,7950,7950,0
|
|
20240417,174600,753980610,7950,7950,7950,7950,0
|
|
20240417,174500,753980610,7950,7950,7950,7950,0
|
|
20240417,174400,753980610,7950,7950,7950,7950,0
|
|
20240417,174300,753980610,7950,7950,7950,7950,0
|
|
20240417,174200,753980610,7950,7950,7950,7950,0
|
|
20240417,174100,753980610,7950,7950,7950,7950,0
|
|
20240417,174000,753980610,7950,7950,7950,7950,0
|
|
20240417,173900,753980610,7950,7950,7950,7950,0
|
|
20240417,173800,753980610,7950,7950,7950,7950,844
|
|
20240417,173700,753980610,7950,7950,7950,7950,0
|
|
20240417,173600,753980610,7950,7950,7950,7950,0
|
|
20240417,173500,753980610,7950,7950,7950,7950,0
|
|
20240417,173400,753980610,7950,7950,7950,7950,0
|
|
20240417,173300,753980610,7950,7950,7950,7950,0
|
|
20240417,173200,753980610,7950,7950,7950,7950,0
|
|
20240417,173100,753980610,7950,7950,7950,7950,0
|
|
20240417,173000,753980610,7950,7950,7950,7950,0
|
|
20240417,172900,753980610,7950,7950,7950,7950,0
|
|
20240417,172800,753980610,7950,7950,7950,7950,0
|
|
20240417,172700,753980610,7950,7950,7950,7950,0
|
|
20240417,172600,753980610,7950,7950,7950,7950,0
|
|
20240417,172500,753980610,7950,7950,7950,7950,0
|
|
20240417,172400,753980610,7950,7950,7950,7950,0
|
|
20240417,172300,753980610,7950,7950,7950,7950,0
|
|
20240417,172200,753980610,7950,7950,7950,7950,0
|
|
20240417,172100,753980610,7950,7950,7950,7950,0
|
|
20240417,172000,753980610,7950,7950,7950,7950,0
|
|
20240417,171900,753980610,7950,7950,7950,7950,0
|
|
20240417,171800,753980610,7950,7950,7950,7950,0
|
|
20240417,171700,753980610,7950,7950,7950,7950,0
|
|
20240417,171600,753980610,7950,7950,7950,7950,0
|
|
20240417,171500,753980610,7950,7950,7950,7950,0
|
|
20240417,171400,753980610,7950,7950,7950,7950,0
|
|
20240417,171300,753980610,7950,7950,7950,7950,0
|
|
20240417,171200,753980610,7950,7950,7950,7950,0
|
|
20240417,171100,753980610,7950,7950,7950,7950,0
|
|
20240417,171000,753980610,7950,7950,7950,7950,0
|
|
20240417,170900,753980610,7950,7950,7950,7950,0
|
|
20240417,170800,753980610,7950,7950,7950,7950,844
|
|
20240417,170700,753980610,7950,7950,7950,7950,0
|
|
20240417,170600,753980610,7950,7950,7950,7950,0
|
|
20240417,170500,753980610,7950,7950,7950,7950,0
|
|
20240417,170400,753980610,7950,7950,7950,7950,0
|
|
20240417,170300,753980610,7950,7950,7950,7950,0
|
|
20240417,170200,753980610,7950,7950,7950,7950,0
|
|
20240417,170100,753980610,7950,7950,7950,7950,0
|
|
20240417,170000,753980610,7950,7950,7950,7950,0
|
|
20240417,165900,753980610,7950,7950,7950,7950,0
|
|
20240417,165800,753980610,7950,7950,7950,7950,0
|
|
20240417,165700,753980610,7950,7950,7950,7950,0
|
|
20240417,165600,753980610,7950,7950,7950,7950,0
|
|
20240417,165500,753980610,7950,7950,7950,7950,0
|
|
20240417,165400,753980610,7950,7950,7950,7950,0
|
|
20240417,165300,753980610,7950,7950,7950,7950,0
|
|
20240417,165200,753980610,7950,7950,7950,7950,0
|
|
20240417,165100,753980610,7950,7950,7950,7950,0
|
|
20240417,165000,753980610,7950,7950,7950,7950,0
|
|
20240417,164900,753980610,7950,7950,7950,7950,0
|
|
20240417,164800,753980610,7950,7950,7950,7950,0
|
|
20240417,164700,753980610,7950,7950,7950,7950,0
|
|
20240417,164600,753980610,7950,7950,7950,7950,0
|
|
20240417,164500,753980610,7950,7950,7950,7950,0
|
|
20240417,164400,753980610,7950,7950,7950,7950,0
|
|
20240417,164300,753980610,7950,7950,7950,7950,0
|
|
20240417,164200,753980610,7950,7950,7950,7950,0
|
|
20240417,164100,753980610,7950,7950,7950,7950,0
|
|
20240417,164000,753980610,7950,7950,7950,7950,0
|
|
20240417,163900,753980610,7950,7950,7950,7950,0
|
|
20240417,163800,753980610,7950,7950,7950,7950,844
|
|
20240417,163700,753980610,7950,7950,7950,7950,0
|
|
20240417,163600,753980610,7950,7950,7950,7950,0
|
|
20240417,163500,753980610,7950,7950,7950,7950,0
|
|
20240417,163400,753980610,7950,7950,7950,7950,0
|
|
20240417,163300,753980610,7950,7950,7950,7950,0
|
|
20240417,163200,753980610,7950,7950,7950,7950,0
|
|
20240417,163100,753980610,7950,7950,7950,7950,0
|
|
20240417,163000,753980610,7950,7950,7950,7950,0
|
|
20240417,162900,753980610,7950,7950,7950,7950,0
|
|
20240417,162800,753980610,7950,7950,7950,7950,0
|
|
20240417,162700,753980610,7950,7950,7950,7950,0
|
|
20240417,162600,753980610,7950,7950,7950,7950,0
|
|
20240417,162500,753980610,7950,7950,7950,7950,0
|
|
20240417,162400,753980610,7950,7950,7950,7950,0
|
|
20240417,162300,753980610,7950,7950,7950,7950,0
|
|
20240417,162200,753980610,7950,7950,7950,7950,0
|
|
20240417,162100,753980610,7950,7950,7950,7950,0
|
|
20240417,162000,753980610,7950,7950,7950,7950,0
|
|
20240417,161900,753980610,7950,7950,7950,7950,0
|
|
20240417,161800,753980610,7950,7950,7950,7950,0
|
|
20240417,161700,753980610,7950,7950,7950,7950,0
|
|
20240417,161600,753980610,7950,7950,7950,7950,0
|
|
20240417,161500,753980610,7950,7950,7950,7950,0
|
|
20240417,161400,753980610,7950,7950,7950,7950,0
|
|
20240417,161300,753980610,7950,7950,7950,7950,0
|
|
20240417,161200,753980610,7950,7950,7950,7950,0
|
|
20240417,161100,753980610,7950,7950,7950,7950,0
|
|
20240417,161000,753980610,7950,7950,7950,7950,0
|
|
20240417,160900,753980610,7950,7950,7950,7950,0
|
|
20240417,160800,753980610,7950,7950,7950,7950,844
|
|
20240417,160700,753980610,7950,7950,7950,7950,0
|
|
20240417,160600,753980610,7950,7950,7950,7950,0
|
|
20240417,160500,753980610,7950,7950,7950,7950,0
|
|
20240417,160400,753980610,7950,7950,7950,7950,0
|
|
20240417,160300,753980610,7950,7950,7950,7950,0
|
|
20240417,160200,753980610,7950,7950,7950,7950,0
|
|
20240417,160100,753980610,7950,7950,7950,7950,0
|
|
20240417,160000,753980610,7950,7950,7950,7950,0
|
|
20240417,155900,753980610,7950,7950,7950,7950,0
|
|
20240417,155800,753980610,7950,7950,7950,7950,0
|
|
20240417,155700,753980610,7950,7950,7950,7950,0
|
|
20240417,155600,753980610,7950,7950,7950,7950,0
|
|
20240417,155500,753980610,7950,7950,7950,7950,0
|
|
20240417,155400,753980610,7950,7950,7950,7950,0
|
|
20240417,155300,753980610,7950,7950,7950,7950,0
|
|
20240417,155200,753980610,7950,7950,7950,7950,0
|
|
20240417,155100,753980610,7950,7950,7950,7950,0
|
|
20240417,155000,753980610,7950,7950,7950,7950,0
|
|
20240417,154900,753980610,7950,7950,7950,7950,0
|
|
20240417,154800,753980610,7950,7950,7950,7950,0
|
|
20240417,154700,753980610,7950,7950,7950,7950,0
|
|
20240417,154600,753980610,7950,7950,7950,7950,0
|
|
20240417,154500,753980610,7950,7950,7950,7950,0
|
|
20240417,154400,753980610,7950,7950,7950,7950,0
|
|
20240417,154300,753980610,7950,7950,7950,7950,0
|
|
20240417,154200,753980610,7950,7950,7950,7950,0
|
|
20240417,154100,753980610,7950,7950,7950,7950,0
|
|
20240417,154000,753980610,7950,7950,7950,7950,0
|
|
20240417,153900,753980610,7950,7950,7950,7950,0
|
|
20240417,153800,753980610,7950,7950,7950,7950,844
|
|
20240417,153700,753980610,7950,7950,7950,7950,0
|
|
20240417,153600,753980610,7950,7950,7950,7950,0
|
|
20240417,153500,753980610,7950,7950,7950,7950,0
|
|
20240417,153400,753980610,7950,7950,7950,7950,0
|
|
20240417,153300,753980610,7950,7950,7950,7950,0
|
|
20240417,153200,753980610,7950,7950,7950,7950,0
|
|
20240417,153100,753980610,7950,7950,7950,7950,0
|
|
20240417,153000,753980610,7950,7950,7950,7950,844
|
|
20240417,152900,747270810,7960,7960,7960,7960,0
|
|
20240417,152800,747270810,7960,7960,7960,7960,0
|
|
20240417,152700,747270810,7960,7960,7960,7960,0
|
|
20240417,152600,747270810,7960,7960,7960,7960,0
|
|
20240417,152500,747270810,7960,7960,7960,7960,0
|
|
20240417,152400,747270810,7960,7960,7960,7960,0
|
|
20240417,152300,747270810,7960,7960,7960,7960,0
|
|
20240417,152200,747270810,7960,7960,7960,7960,0
|
|
20240417,152100,747270810,7960,7960,7960,7960,0
|
|
20240417,152000,747270810,7960,7960,7960,7960,0
|
|
20240417,151900,747270810,7960,7920,7960,7920,75
|
|
20240417,151800,746675970,7920,7930,7970,7920,2495
|
|
20240417,151700,726905370,7940,7960,7960,7930,427
|
|
20240417,151600,723511990,7960,7970,7970,7960,53
|
|
20240417,151500,723089870,7970,7970,7970,7970,0
|
|
20240417,151400,723089870,7970,7970,7970,7970,0
|
|
20240417,151300,723089870,7970,7970,7970,7970,45
|
|
20240417,151200,722731220,7970,7960,7970,7960,227
|
|
20240417,151100,720923650,7970,7970,7970,7970,57
|
|
20240417,151000,720469360,7940,7970,7970,7940,13
|
|
20240417,150900,720365990,7970,7940,7970,7940,467
|
|
20240417,150800,716652610,7930,7930,7930,7930,30
|
|
20240417,150700,716414710,7930,7940,7940,7930,65
|
|
20240417,150600,715899110,7940,7940,7940,7940,0
|
|
20240417,150500,715899110,7940,7940,7940,7940,170
|
|
20240417,150400,714549310,7940,7940,7940,7930,407
|
|
20240417,150300,711318860,7940,7940,7940,7940,0
|
|
20240417,150200,711318860,7940,7950,7950,7940,1556
|
|
20240417,150100,698960030,7960,7960,7960,7950,162
|
|
20240417,150000,697671930,7960,7960,7960,7960,0
|
|
20240417,145900,697671930,7960,7950,7960,7950,85
|
|
20240417,145800,696995680,7940,7950,7950,7940,1739
|
|
20240417,145700,683171760,7950,7960,7960,7950,1342
|
|
20240417,145600,672496400,7960,7970,7970,7960,343
|
|
20240417,145500,669766000,7970,7960,7970,7960,551
|
|
20240417,145400,665379530,7970,7960,7970,7960,1049
|
|
20240417,145300,657029000,7970,7970,7970,7970,0
|
|
20240417,145200,657029000,7970,7970,7970,7970,109
|
|
20240417,145100,656160270,7960,7960,7960,7960,0
|
|
20240417,145000,656160270,7960,7960,7960,7960,70
|
|
20240417,144900,655603070,7960,7960,7960,7960,23
|
|
20240417,144800,655419990,7970,7960,7970,7960,223
|
|
20240417,144700,653643910,7960,7950,7960,7950,79
|
|
20240417,144600,653015080,7950,7960,7960,7950,572
|
|
20240417,144500,648466010,7950,7950,7950,7950,60
|
|
20240417,144400,647989010,7950,7960,7960,7950,61
|
|
20240417,144300,647504040,7950,7950,7950,7950,228
|
|
20240417,144200,645691440,7950,7960,7960,7950,203
|
|
20240417,144100,644077490,7960,7960,7970,7960,1118
|
|
20240417,144000,635178200,7960,7960,7970,7960,94
|
|
20240417,143900,634429650,7960,7960,7960,7960,57
|
|
20240417,143800,633975930,7970,7970,7970,7970,63
|
|
20240417,143700,633473820,7980,7980,7980,7980,22
|
|
20240417,143600,633298260,7980,7980,7980,7980,65
|
|
20240417,143500,632779560,7970,7970,7970,7970,310
|
|
20240417,143400,630308860,7970,7970,7970,7970,135
|
|
20240417,143300,629232910,7970,7980,7980,7970,298
|
|
20240417,143200,626856910,7990,8000,8000,7990,60
|
|
20240417,143100,626377410,8000,8000,8000,8000,1
|
|
20240417,143000,626369410,7990,7990,7990,7990,12
|
|
20240417,142900,626273530,8000,8000,8000,8000,74
|
|
20240417,142800,625681530,8000,8000,8000,8000,0
|
|
20240417,142700,625681530,8000,8000,8000,8000,0
|
|
20240417,142600,625681530,8000,8000,8000,8000,62
|
|
20240417,142500,625185530,8000,8000,8000,8000,60
|
|
20240417,142400,624705530,8010,8010,8010,8010,10
|
|
20240417,142300,624625430,8010,8010,8010,8010,100
|
|
20240417,142200,623824430,8000,8000,8000,8000,44
|
|
20240417,142100,623472430,8000,8000,8000,8000,2
|
|
20240417,142000,623456430,8000,8000,8000,8000,50
|
|
20240417,141900,623056430,8000,8000,8000,8000,1027
|
|
20240417,141800,614840430,8000,8000,8000,8000,0
|
|
20240417,141700,614840430,8000,7980,8000,7980,1034
|
|
20240417,141600,606571890,7980,7980,7980,7980,87
|
|
20240417,141500,605877630,7980,7980,7980,7980,44
|
|
20240417,141400,605526510,7980,7990,7990,7980,96
|
|
20240417,141300,604760100,7990,7990,7990,7990,69
|
|
20240417,141200,604208790,7990,7990,7990,7990,0
|
|
20240417,141100,604208790,7990,7980,7990,7980,137
|
|
20240417,141000,603115030,7990,7990,7990,7980,75
|
|
20240417,140900,602516210,7990,7990,7990,7990,6
|
|
20240417,140800,602468270,7990,7990,7990,7990,51
|
|
20240417,140700,602060780,7990,8000,8000,7990,332
|
|
20240417,140600,599406930,8000,8000,8000,8000,5
|
|
20240417,140500,599366930,8000,8000,8000,8000,30
|
|
20240417,140400,599126930,8000,8010,8010,8000,264
|
|
20240417,140300,597014130,8020,8020,8020,8020,107
|
|
20240417,140200,596155990,8040,8040,8040,8020,199
|
|
20240417,140100,594557850,8040,8120,8120,8040,301
|
|
20240417,140000,592126030,8120,8130,8130,8120,147
|
|
20240417,135900,590931470,8130,8120,8130,8110,1087
|
|
20240417,135800,582106030,8120,8110,8120,8110,772
|
|
20240417,135700,575839090,8110,8090,8110,8090,842
|
|
20240417,135600,569018030,8090,8060,8090,8060,618
|
|
20240417,135500,564031000,8060,8060,8060,8050,611
|
|
20240417,135400,559106850,8050,8050,8050,8050,547
|
|
20240417,135300,554703500,8030,8060,8060,8030,585
|
|
20240417,135200,549993320,8060,8040,8060,8040,744
|
|
20240417,135100,544002850,8040,8020,8040,8010,1314
|
|
20240417,135000,533463120,8020,8010,8020,8010,571
|
|
20240417,134900,528888730,8010,8010,8010,8010,560
|
|
20240417,134800,524403130,8010,8010,8010,8000,624
|
|
20240417,134700,519409510,8010,8010,8010,8010,578
|
|
20240417,134600,514779730,8010,8010,8010,8000,626
|
|
20240417,134500,509765560,8010,8010,8010,8010,542
|
|
20240417,134400,505424140,8010,8000,8020,8000,1471
|
|
20240417,134300,493648470,8000,7960,8000,7960,1445
|
|
20240417,134200,482113560,7960,7930,7960,7910,6781
|
|
20240417,134100,428442920,7930,7930,7930,7930,101
|
|
20240417,134000,427641990,7930,7930,7930,7930,262
|
|
20240417,133900,425564330,7930,7920,7930,7920,764
|
|
20240417,133800,419506080,7920,7930,7930,7920,285
|
|
20240417,133700,417248580,7920,7920,7920,7920,61
|
|
20240417,133600,416765460,7930,7930,7930,7930,143
|
|
20240417,133500,415631470,7930,7930,7930,7930,478
|
|
20240417,133400,411840930,7940,7930,7940,7930,194
|
|
20240417,133300,410301500,7930,7930,7930,7930,140
|
|
20240417,133200,409191300,7930,7930,7930,7930,57
|
|
20240417,133100,408739290,7930,7930,7930,7930,38
|
|
20240417,133000,408437950,7930,7930,7930,7930,45
|
|
20240417,132900,408081100,7930,7940,7940,7930,65
|
|
20240417,132800,407565250,7940,7940,7940,7940,189
|
|
20240417,132700,406064590,7950,7940,7950,7940,102
|
|
20240417,132600,405254640,7930,7930,7930,7930,47
|
|
20240417,132500,404881930,7930,7930,7950,7930,47
|
|
20240417,132400,404509200,7930,7930,7930,7930,46
|
|
20240417,132300,404144420,7930,7930,7930,7930,44
|
|
20240417,132200,403795500,7930,7930,7930,7930,46
|
|
20240417,132100,403430720,7930,7930,7930,7930,44
|
|
20240417,132000,403081800,7930,7930,7930,7930,38
|
|
20240417,131900,402780460,7930,7930,7930,7930,48
|
|
20240417,131800,402399820,7930,7930,7930,7930,54
|
|
20240417,131700,401971600,7930,7930,7930,7930,46
|
|
20240417,131600,401606820,7930,7940,7940,7930,255
|
|
20240417,131500,399584580,7940,7940,7940,7940,0
|
|
20240417,131400,399584580,7940,7940,7940,7940,36
|
|
20240417,131300,399298740,7970,7970,7970,7970,0
|
|
20240417,131200,399298740,7970,7940,7970,7940,192
|
|
20240417,131100,397774200,7930,7930,7930,7930,55
|
|
20240417,131000,397338050,7930,7930,7930,7930,30
|
|
20240417,130900,397100150,7930,7930,7930,7930,7
|
|
20240417,130800,397044640,7930,7930,7930,7930,101
|
|
20240417,130700,396243710,7930,7930,7930,7920,146
|
|
20240417,130600,395086720,7920,7920,7920,7920,0
|
|
20240417,130500,395086720,7920,7920,7920,7920,2
|
|
20240417,130400,395070880,7930,7930,7930,7930,151
|
|
20240417,130300,393873450,7930,7920,7930,7920,54
|
|
20240417,130200,393445760,7930,7940,7940,7920,163
|
|
20240417,130100,392154240,7940,7940,7940,7940,10
|
|
20240417,130000,392074840,7940,7940,7940,7940,46
|
|
20240417,125900,391709600,7930,7930,7930,7930,0
|
|
20240417,125800,391709600,7930,7930,7930,7930,374
|
|
20240417,125700,388743780,7930,7930,7930,7930,210
|
|
20240417,125600,387078480,7930,7930,7930,7930,126
|
|
20240417,125500,386079300,7930,7930,7930,7930,124
|
|
20240417,125400,385095980,7930,7930,7930,7930,52
|
|
20240417,125300,384683620,7940,7930,7940,7930,92
|
|
20240417,125200,383953670,7930,7930,7940,7930,67
|
|
20240417,125100,383422300,7930,7930,7930,7930,53
|
|
20240417,125000,383002010,7930,7930,7930,7930,57
|
|
20240417,124900,382550000,7930,7930,7930,7930,10
|
|
20240417,124800,382470700,7930,7940,7940,7930,201
|
|
20240417,124700,380876340,7940,7930,7940,7930,56
|
|
20240417,124600,380432250,7930,7930,7930,7930,246
|
|
20240417,124500,378481470,7930,7940,7940,7930,53
|
|
20240417,124400,378061170,7940,7940,7940,7940,20
|
|
20240417,124300,377902370,7940,7930,7940,7930,85
|
|
20240417,124200,377228020,7930,7940,7940,7930,18
|
|
20240417,124100,377085160,7930,7930,7930,7930,34
|
|
20240417,124000,376815540,7940,7930,7940,7930,116
|
|
20240417,123900,375894660,7930,7940,7940,7930,103
|
|
20240417,123800,375077660,7940,7930,7940,7930,102
|
|
20240417,123700,374268380,7940,7940,7940,7930,107
|
|
20240417,123600,373419800,7930,7940,7940,7930,472
|
|
20240417,123500,369674530,7940,7940,7940,7940,57
|
|
20240417,123400,369221950,7940,7950,7960,7940,1470
|
|
20240417,123300,357537320,7950,7960,7960,7950,1559
|
|
20240417,123200,345127840,7970,7970,7970,7970,3
|
|
20240417,123100,345103930,7970,7960,7970,7960,108
|
|
20240417,123000,344243760,7970,7970,7970,7970,108
|
|
20240417,122900,343383000,7970,7970,7970,7970,2
|
|
20240417,122800,343367060,7970,7970,7970,7970,0
|
|
20240417,122700,343367060,7970,7960,7970,7960,165
|
|
20240417,122600,342052740,7970,7960,7970,7960,60
|
|
20240417,122500,341575130,7960,7970,7970,7960,91
|
|
20240417,122400,340850720,7960,7960,7960,7960,0
|
|
20240417,122300,340850720,7960,7960,7960,7960,10
|
|
20240417,122200,340771120,7970,7960,7970,7960,265
|
|
20240417,122100,338660230,7960,7960,7960,7960,185
|
|
20240417,122000,337187630,7960,7970,7970,7960,189
|
|
20240417,121900,335682970,7970,7970,7970,7970,2
|
|
20240417,121800,335667030,7970,7970,7970,7970,116
|
|
20240417,121700,334742510,7970,7970,7970,7970,57
|
|
20240417,121600,334288220,7970,7970,7970,7970,63
|
|
20240417,121500,333786110,7970,7970,7970,7970,75
|
|
20240417,121400,333188360,7980,7980,7980,7980,22
|
|
20240417,121300,333012800,7970,7970,7970,7970,70
|
|
20240417,121200,332454900,7970,7980,7980,7970,108
|
|
20240417,121100,331594060,7980,7980,7980,7980,0
|
|
20240417,121000,331594060,7980,7970,7980,7970,168
|
|
20240417,120900,330254700,7970,7970,7970,7970,0
|
|
20240417,120800,330254700,7970,7970,7970,7970,0
|
|
20240417,120700,330254700,7970,7970,7970,7970,77
|
|
20240417,120600,329641010,7980,7980,7980,7980,39
|
|
20240417,120500,329329790,7970,7970,7970,7970,57
|
|
20240417,120400,328875500,7970,7970,7970,7970,0
|
|
20240417,120300,328875500,7970,7960,7970,7960,284
|
|
20240417,120200,326613210,7960,7960,7960,7960,52
|
|
20240417,120100,326199290,7960,7970,7970,7960,52
|
|
20240417,120000,325785360,7970,7960,7970,7960,106
|
|
20240417,115900,324941100,7970,7960,7970,7960,106
|
|
20240417,115800,324096850,7960,7960,7960,7960,54
|
|
20240417,115700,323667010,7960,7970,7970,7960,158
|
|
20240417,115600,322409320,7960,7970,7970,7960,88
|
|
20240417,115500,321708440,7960,7970,7970,7960,59
|
|
20240417,115400,321238770,7960,7960,7970,7960,255
|
|
20240417,115300,319208960,7960,7960,7960,7960,53
|
|
20240417,115200,318787080,7960,7960,7960,7960,70
|
|
20240417,115100,318229880,7960,7960,7960,7960,0
|
|
20240417,115000,318229880,7960,7960,7960,7950,965
|
|
20240417,114900,310548660,7960,7950,7960,7950,69
|
|
20240417,114800,309999510,7950,7950,7950,7950,28
|
|
20240417,114700,309776910,7950,7960,7960,7950,890
|
|
20240417,114600,302696360,7950,7960,7960,7950,105
|
|
20240417,114500,301861110,7960,7960,7960,7950,102
|
|
20240417,114400,301049800,7960,7960,7960,7960,263
|
|
20240417,114300,298956320,7960,7960,7960,7960,57
|
|
20240417,114200,298502600,7970,7970,7970,7970,86
|
|
20240417,114100,297817180,7970,7970,7970,7970,70
|
|
20240417,114000,297259280,7970,7970,7980,7970,123
|
|
20240417,113900,296278950,7970,7970,7970,7970,59
|
|
20240417,113800,295808720,7970,7980,7980,7970,140
|
|
20240417,113700,294691580,7980,7980,7980,7980,80
|
|
20240417,113600,294053180,7980,7990,7990,7980,79
|
|
20240417,113500,293422260,7980,7980,7980,7980,80
|
|
20240417,113400,292783860,7970,7960,7970,7960,93
|
|
20240417,113300,292043070,7950,7950,7950,7950,55
|
|
20240417,113200,291605820,7950,7950,7950,7950,61
|
|
20240417,113100,291120870,7950,7970,7970,7950,852
|
|
20240417,113000,284340670,7970,7970,7970,7970,28
|
|
20240417,112900,284117510,7970,7970,7970,7970,73
|
|
20240417,112800,283535700,7970,7970,7970,7970,27
|
|
20240417,112700,283320510,7970,7980,7980,7970,188
|
|
20240417,112600,281822140,7970,7970,7970,7970,26
|
|
20240417,112500,281614920,7960,7960,7960,7950,915
|
|
20240417,112400,274332080,7970,8000,8000,7970,461
|
|
20240417,112300,270657060,8000,8000,8000,8000,20
|
|
20240417,112200,270497060,7980,7980,7980,7980,126
|
|
20240417,112100,269491580,7970,8000,8000,7970,1482
|
|
20240417,112000,257667540,8000,8000,8000,8000,52
|
|
20240417,111900,257251540,8000,8000,8000,8000,0
|
|
20240417,111800,257251540,8000,8000,8000,8000,0
|
|
20240417,111700,257251540,8000,8000,8000,8000,32
|
|
20240417,111600,256995540,8000,8000,8000,8000,240
|
|
20240417,111500,255075540,8000,8020,8020,8000,411
|
|
20240417,111400,251785180,8020,8020,8020,8020,10
|
|
20240417,111300,251704980,8020,8020,8020,8020,38
|
|
20240417,111200,251400220,8020,8020,8020,8020,0
|
|
20240417,111100,251400220,8020,8020,8020,8020,0
|
|
20240417,111000,251400220,8020,8020,8020,8020,0
|
|
20240417,110900,251400220,8020,8020,8020,8020,41
|
|
20240417,110800,251071400,8020,8020,8020,8020,100
|
|
20240417,110700,250269400,8000,8010,8010,8000,72
|
|
20240417,110600,249692950,8020,8020,8020,8020,67
|
|
20240417,110500,249155610,8020,8020,8020,8020,30
|
|
20240417,110400,248915010,8020,8020,8020,8020,0
|
|
20240417,110300,248915010,8020,8020,8020,8020,3
|
|
20240417,110200,248890950,8020,8010,8020,8010,25
|
|
20240417,110100,248690470,8000,8000,8000,8000,0
|
|
20240417,110000,248690470,8000,8000,8000,8000,0
|
|
20240417,105900,248690470,8000,8000,8000,8000,0
|
|
20240417,105800,248690470,8000,8000,8000,8000,3
|
|
20240417,105700,248666470,8020,8020,8020,8020,8
|
|
20240417,105600,248602310,8020,8020,8020,8020,1
|
|
20240417,105500,248594290,7990,7990,7990,7990,1
|
|
20240417,105400,248586300,8020,8010,8020,8010,12
|
|
20240417,105300,248490080,7990,7990,7990,7990,0
|
|
20240417,105200,248490080,7990,7990,7990,7990,0
|
|
20240417,105100,248490080,7990,7990,7990,7990,0
|
|
20240417,105000,248490080,7990,7990,7990,7990,0
|
|
20240417,104900,248490080,7990,7990,7990,7990,75
|
|
20240417,104800,247890830,7990,7990,7990,7990,61
|
|
20240417,104700,247403440,7990,7990,7990,7990,379
|
|
20240417,104600,244375230,8000,8000,8000,8000,25
|
|
20240417,104500,244175230,8010,8010,8010,8010,65
|
|
20240417,104400,243654580,8020,8020,8020,8020,103
|
|
20240417,104300,242828520,8020,8020,8020,8020,0
|
|
20240417,104200,242828520,8020,8020,8020,8020,0
|
|
20240417,104100,242828520,8020,8020,8020,8020,29
|
|
20240417,104000,242595940,8010,8010,8010,8010,0
|
|
20240417,103900,242595940,8010,8010,8010,8010,7
|
|
20240417,103800,242539870,8020,8020,8020,8020,0
|
|
20240417,103700,242539870,8020,8020,8020,8020,38
|
|
20240417,103600,242235110,8010,8010,8010,8010,20
|
|
20240417,103500,242074910,8010,8010,8010,8010,1
|
|
20240417,103400,242066900,8010,8010,8010,8010,4
|
|
20240417,103300,242034860,7990,7990,7990,7990,0
|
|
20240417,103200,242034860,7990,8000,8000,7990,330
|
|
20240417,103100,239395160,7990,7990,7990,7990,0
|
|
20240417,103000,239395160,7990,7990,7990,7990,0
|
|
20240417,102900,239395160,7990,7990,7990,7990,0
|
|
20240417,102800,239395160,7990,7990,7990,7990,0
|
|
20240417,102700,239395160,7990,7990,7990,7990,0
|
|
20240417,102600,239395160,7990,7990,7990,7990,0
|
|
20240417,102500,239395160,7990,7990,7990,7990,178
|
|
20240417,102400,237972940,7990,7990,7990,7990,50
|
|
20240417,102300,237573440,7980,7980,7980,7980,0
|
|
20240417,102200,237573440,7980,7980,7980,7980,2007
|
|
20240417,102100,221557580,7990,7990,7990,7990,2
|
|
20240417,102000,221541600,7980,7980,7980,7980,0
|
|
20240417,101900,221541600,7980,7980,7980,7980,294
|
|
20240417,101800,219195480,7990,7990,7990,7990,0
|
|
20240417,101700,219195480,7990,8000,8000,7990,730
|
|
20240417,101600,213362760,7990,7990,7990,7990,0
|
|
20240417,101500,213362760,7990,7990,7990,7990,0
|
|
20240417,101400,213362760,7990,7990,7990,7990,100
|
|
20240417,101300,212563760,7990,7990,8020,7990,338
|
|
20240417,101200,209861040,7990,7990,7990,7990,79
|
|
20240417,101100,209229830,7990,7990,7990,7990,60
|
|
20240417,101000,208750430,7980,7990,7990,7980,102
|
|
20240417,100900,207935460,7990,8020,8020,7990,2201
|
|
20240417,100800,190329440,7990,8030,8030,7990,360
|
|
20240417,100700,187451870,8030,8020,8030,8020,21
|
|
20240417,100600,187283380,8030,8030,8030,8030,233
|
|
20240417,100500,185412390,8030,8030,8030,8030,51
|
|
20240417,100400,185002860,8030,8030,8030,8030,0
|
|
20240417,100300,185002860,8030,8030,8030,8030,9
|
|
20240417,100200,184930590,8030,8030,8030,8030,21
|
|
20240417,100100,184761960,8030,8030,8030,8030,2
|
|
20240417,100000,184745900,8030,8020,8030,7990,1498
|
|
20240417,095900,172757970,8010,8010,8010,8010,10
|
|
20240417,095800,172677870,8010,8010,8010,8010,0
|
|
20240417,095700,172677870,8010,8010,8010,8010,0
|
|
20240417,095600,172677870,8010,8010,8010,8010,1
|
|
20240417,095500,172669860,8000,8000,8000,8000,0
|
|
20240417,095400,172669860,8000,8000,8000,8000,52
|
|
20240417,095300,172253860,8000,8000,8000,8000,0
|
|
20240417,095200,172253860,8000,8000,8000,8000,292
|
|
20240417,095100,169917860,8000,8030,8030,8000,572
|
|
20240417,095000,165325240,8000,8000,8000,8000,4
|
|
20240417,094900,165293240,8000,8010,8010,8000,109
|
|
20240417,094800,164421230,8030,8030,8030,8030,32
|
|
20240417,094700,164164270,8030,8030,8030,8030,1
|
|
20240417,094600,164156240,7990,8000,8000,7990,500
|
|
20240417,094500,160160640,8030,8030,8030,8030,50
|
|
20240417,094400,159759140,8030,8030,8030,8030,52
|
|
20240417,094300,159341580,8030,8030,8030,8030,1
|
|
20240417,094200,159333550,7990,7990,7990,7990,1
|
|
20240417,094100,159325560,7980,8000,8000,7980,2003
|
|
20240417,094000,143341220,7980,8010,8010,7980,663
|
|
20240417,093900,138045660,7990,7990,7990,7990,150
|
|
20240417,093800,136847160,7990,8010,8010,7990,2578
|
|
20240417,093700,116225930,8010,8010,8010,8010,0
|
|
20240417,093600,116225930,8010,8010,8010,8010,100
|
|
20240417,093500,115424930,8030,8030,8030,8030,0
|
|
20240417,093400,115424930,8030,8030,8030,8030,0
|
|
20240417,093300,115424930,8030,8030,8030,8030,42
|
|
20240417,093200,115087670,8030,8000,8030,8000,10
|
|
20240417,093100,115007640,8000,8020,8020,7980,6661
|
|
20240417,093000,61716940,8030,8030,8030,8030,33
|
|
20240417,092900,61451950,8030,8030,8030,8030,3
|
|
20240417,092800,61427860,8030,8030,8030,8030,398
|
|
20240417,092700,58231920,8040,8040,8040,8040,1
|
|
20240417,092600,58223880,8040,8030,8040,8030,353
|
|
20240417,092500,55388810,8010,8020,8020,8010,29
|
|
20240417,092400,55156420,8010,8020,8020,8010,454
|
|
20240417,092300,51519720,8030,8010,8030,8010,54
|
|
20240417,092200,51086200,8010,8010,8010,8010,0
|
|
20240417,092100,51086200,8010,8010,8010,8010,30
|
|
20240417,092000,50845900,8000,8000,8000,8000,820
|
|
20240417,091900,44285900,8000,8010,8030,8000,1061
|
|
20240417,091800,35797000,8010,8010,8010,8010,0
|
|
20240417,091700,35797000,8010,8010,8010,8010,13
|
|
20240417,091600,35692870,8010,8010,8010,8010,134
|
|
20240417,091500,34619530,8010,8010,8010,8010,92
|
|
20240417,091400,33882610,8010,8010,8010,8010,125
|
|
20240417,091300,32881360,8030,8030,8030,8030,1
|
|
20240417,091200,32873330,8030,8030,8030,8030,51
|
|
20240417,091100,32463800,8030,8030,8030,8030,112
|
|
20240417,091000,31564440,8030,8030,8030,8030,22
|
|
20240417,090900,31387780,8000,8000,8000,8000,670
|
|
20240417,090800,26027780,8000,8000,8000,8000,317
|
|
20240417,090700,23491780,8000,8000,8000,8000,490
|
|
20240417,090600,19571780,8010,8010,8010,8010,100
|
|
20240417,090500,18770780,8000,8030,8030,8000,1549
|
|
20240417,090400,6360650,8030,8040,8040,8030,137
|
|
20240417,090300,5259280,8040,8060,8060,8040,340
|
|
20240417,090200,2525550,8060,8040,8060,8040,31
|
|
20240417,090100,2276090,8060,8040,8060,8040,47
|
|
20240417,090000,1898190,8040,8040,8040,8030,137
|