578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183500,211704730,7350,7350,7350,7350,1072
|
|
20240417,183400,211704730,7350,7350,7350,7350,0
|
|
20240417,183300,211704730,7350,7350,7350,7350,0
|
|
20240417,183200,211704730,7350,7350,7350,7350,0
|
|
20240417,183100,211704730,7350,7350,7350,7350,0
|
|
20240417,183000,211704730,7350,7350,7350,7350,0
|
|
20240417,182900,211704730,7350,7350,7350,7350,0
|
|
20240417,182800,211704730,7350,7350,7350,7350,0
|
|
20240417,182700,211704730,7350,7350,7350,7350,0
|
|
20240417,182600,211704730,7350,7350,7350,7350,0
|
|
20240417,182500,211704730,7350,7350,7350,7350,0
|
|
20240417,182400,211704730,7350,7350,7350,7350,0
|
|
20240417,182300,211704730,7350,7350,7350,7350,0
|
|
20240417,182200,211704730,7350,7350,7350,7350,0
|
|
20240417,182100,211704730,7350,7350,7350,7350,0
|
|
20240417,182000,211704730,7350,7350,7350,7350,0
|
|
20240417,181900,211704730,7350,7350,7350,7350,0
|
|
20240417,181800,211704730,7350,7350,7350,7350,0
|
|
20240417,181700,211704730,7350,7350,7350,7350,0
|
|
20240417,181600,211704730,7350,7350,7350,7350,0
|
|
20240417,181500,211704730,7350,7350,7350,7350,0
|
|
20240417,181400,211704730,7350,7350,7350,7350,0
|
|
20240417,181300,211704730,7350,7350,7350,7350,0
|
|
20240417,181200,211704730,7350,7350,7350,7350,0
|
|
20240417,181100,211704730,7350,7350,7350,7350,0
|
|
20240417,181000,211704730,7350,7350,7350,7350,0
|
|
20240417,180900,211704730,7350,7350,7350,7350,0
|
|
20240417,180800,211704730,7350,7350,7350,7350,0
|
|
20240417,180700,211704730,7350,7350,7350,7350,0
|
|
20240417,180600,211704730,7350,7350,7350,7350,0
|
|
20240417,180500,211704730,7350,7350,7350,7350,1072
|
|
20240417,180400,211704730,7350,7350,7350,7350,0
|
|
20240417,180300,211704730,7350,7350,7350,7350,0
|
|
20240417,180200,211704730,7350,7350,7350,7350,0
|
|
20240417,180100,211704730,7350,7350,7350,7350,0
|
|
20240417,180000,211704730,7350,7350,7350,7350,0
|
|
20240417,175900,211704730,7350,7350,7350,7350,0
|
|
20240417,175800,211704730,7350,7350,7350,7350,0
|
|
20240417,175700,211704730,7350,7350,7350,7350,0
|
|
20240417,175600,211704730,7350,7350,7350,7350,0
|
|
20240417,175500,211704730,7350,7350,7350,7350,0
|
|
20240417,175400,211704730,7350,7350,7350,7350,0
|
|
20240417,175300,211704730,7350,7350,7350,7350,0
|
|
20240417,175200,211704730,7350,7350,7350,7350,0
|
|
20240417,175100,211704730,7350,7350,7350,7350,0
|
|
20240417,175000,211704730,7350,7350,7350,7350,0
|
|
20240417,174900,211704730,7350,7350,7350,7350,0
|
|
20240417,174800,211704730,7350,7350,7350,7350,0
|
|
20240417,174700,211704730,7350,7350,7350,7350,0
|
|
20240417,174600,211704730,7350,7350,7350,7350,0
|
|
20240417,174500,211704730,7350,7350,7350,7350,0
|
|
20240417,174400,211704730,7350,7350,7350,7350,0
|
|
20240417,174300,211704730,7350,7350,7350,7350,0
|
|
20240417,174200,211704730,7350,7350,7350,7350,0
|
|
20240417,174100,211704730,7350,7350,7350,7350,0
|
|
20240417,174000,211704730,7350,7350,7350,7350,0
|
|
20240417,173900,211704730,7350,7350,7350,7350,0
|
|
20240417,173800,211704730,7350,7350,7350,7350,0
|
|
20240417,173700,211704730,7350,7350,7350,7350,0
|
|
20240417,173600,211704730,7350,7350,7350,7350,0
|
|
20240417,173500,211704730,7350,7350,7350,7350,1072
|
|
20240417,173400,211704730,7350,7350,7350,7350,0
|
|
20240417,173300,211704730,7350,7350,7350,7350,0
|
|
20240417,173200,211704730,7350,7350,7350,7350,0
|
|
20240417,173100,211704730,7350,7350,7350,7350,0
|
|
20240417,173000,211704730,7350,7350,7350,7350,0
|
|
20240417,172900,211704730,7350,7350,7350,7350,0
|
|
20240417,172800,211704730,7350,7350,7350,7350,0
|
|
20240417,172700,211704730,7350,7350,7350,7350,0
|
|
20240417,172600,211704730,7350,7350,7350,7350,0
|
|
20240417,172500,211704730,7350,7350,7350,7350,0
|
|
20240417,172400,211704730,7350,7350,7350,7350,0
|
|
20240417,172300,211704730,7350,7350,7350,7350,0
|
|
20240417,172200,211704730,7350,7350,7350,7350,0
|
|
20240417,172100,211704730,7350,7350,7350,7350,0
|
|
20240417,172000,211704730,7350,7350,7350,7350,0
|
|
20240417,171900,211704730,7350,7350,7350,7350,0
|
|
20240417,171800,211704730,7350,7350,7350,7350,0
|
|
20240417,171700,211704730,7350,7350,7350,7350,0
|
|
20240417,171600,211704730,7350,7350,7350,7350,0
|
|
20240417,171500,211704730,7350,7350,7350,7350,0
|
|
20240417,171400,211704730,7350,7350,7350,7350,0
|
|
20240417,171300,211704730,7350,7350,7350,7350,0
|
|
20240417,171200,211704730,7350,7350,7350,7350,0
|
|
20240417,171100,211704730,7350,7350,7350,7350,0
|
|
20240417,171000,211704730,7350,7350,7350,7350,0
|
|
20240417,170900,211704730,7350,7350,7350,7350,0
|
|
20240417,170800,211704730,7350,7350,7350,7350,0
|
|
20240417,170700,211704730,7350,7350,7350,7350,0
|
|
20240417,170600,211704730,7350,7350,7350,7350,0
|
|
20240417,170500,211704730,7350,7350,7350,7350,1072
|
|
20240417,170400,211704730,7350,7350,7350,7350,0
|
|
20240417,170300,211704730,7350,7350,7350,7350,0
|
|
20240417,170200,211704730,7350,7350,7350,7350,0
|
|
20240417,170100,211704730,7350,7350,7350,7350,0
|
|
20240417,170000,211704730,7350,7350,7350,7350,0
|
|
20240417,165900,211704730,7350,7350,7350,7350,0
|
|
20240417,165800,211704730,7350,7350,7350,7350,0
|
|
20240417,165700,211704730,7350,7350,7350,7350,0
|
|
20240417,165600,211704730,7350,7350,7350,7350,0
|
|
20240417,165500,211704730,7350,7350,7350,7350,0
|
|
20240417,165400,211704730,7350,7350,7350,7350,0
|
|
20240417,165300,211704730,7350,7350,7350,7350,0
|
|
20240417,165200,211704730,7350,7350,7350,7350,0
|
|
20240417,165100,211704730,7350,7350,7350,7350,0
|
|
20240417,165000,211704730,7350,7350,7350,7350,0
|
|
20240417,164900,211704730,7350,7350,7350,7350,0
|
|
20240417,164800,211704730,7350,7350,7350,7350,0
|
|
20240417,164700,211704730,7350,7350,7350,7350,0
|
|
20240417,164600,211704730,7350,7350,7350,7350,0
|
|
20240417,164500,211704730,7350,7350,7350,7350,0
|
|
20240417,164400,211704730,7350,7350,7350,7350,0
|
|
20240417,164300,211704730,7350,7350,7350,7350,0
|
|
20240417,164200,211704730,7350,7350,7350,7350,0
|
|
20240417,164100,211704730,7350,7350,7350,7350,0
|
|
20240417,164000,211704730,7350,7350,7350,7350,0
|
|
20240417,163900,211704730,7350,7350,7350,7350,0
|
|
20240417,163800,211704730,7350,7350,7350,7350,0
|
|
20240417,163700,211704730,7350,7350,7350,7350,0
|
|
20240417,163600,211704730,7350,7350,7350,7350,0
|
|
20240417,163500,211704730,7350,7350,7350,7350,1072
|
|
20240417,163400,211704730,7350,7350,7350,7350,0
|
|
20240417,163300,211704730,7350,7350,7350,7350,0
|
|
20240417,163200,211704730,7350,7350,7350,7350,0
|
|
20240417,163100,211704730,7350,7350,7350,7350,0
|
|
20240417,163000,211704730,7350,7350,7350,7350,0
|
|
20240417,162900,211704730,7350,7350,7350,7350,0
|
|
20240417,162800,211704730,7350,7350,7350,7350,0
|
|
20240417,162700,211704730,7350,7350,7350,7350,0
|
|
20240417,162600,211704730,7350,7350,7350,7350,0
|
|
20240417,162500,211704730,7350,7350,7350,7350,0
|
|
20240417,162400,211704730,7350,7350,7350,7350,0
|
|
20240417,162300,211704730,7350,7350,7350,7350,0
|
|
20240417,162200,211704730,7350,7350,7350,7350,0
|
|
20240417,162100,211704730,7350,7350,7350,7350,0
|
|
20240417,162000,211704730,7350,7350,7350,7350,0
|
|
20240417,161900,211704730,7350,7350,7350,7350,0
|
|
20240417,161800,211704730,7350,7350,7350,7350,0
|
|
20240417,161700,211704730,7350,7350,7350,7350,0
|
|
20240417,161600,211704730,7350,7350,7350,7350,0
|
|
20240417,161500,211704730,7350,7350,7350,7350,0
|
|
20240417,161400,211704730,7350,7350,7350,7350,0
|
|
20240417,161300,211704730,7350,7350,7350,7350,0
|
|
20240417,161200,211704730,7350,7350,7350,7350,0
|
|
20240417,161100,211704730,7350,7350,7350,7350,0
|
|
20240417,161000,211704730,7350,7350,7350,7350,0
|
|
20240417,160900,211704730,7350,7350,7350,7350,0
|
|
20240417,160800,211704730,7350,7350,7350,7350,0
|
|
20240417,160700,211704730,7350,7350,7350,7350,0
|
|
20240417,160600,211704730,7350,7350,7350,7350,0
|
|
20240417,160500,211704730,7350,7350,7350,7350,1072
|
|
20240417,160400,211704730,7350,7350,7350,7350,0
|
|
20240417,160300,211704730,7350,7350,7350,7350,0
|
|
20240417,160200,211704730,7350,7350,7350,7350,0
|
|
20240417,160100,211704730,7350,7350,7350,7350,0
|
|
20240417,160000,211704730,7350,7350,7350,7350,0
|
|
20240417,155900,211704730,7350,7350,7350,7350,0
|
|
20240417,155800,211704730,7350,7350,7350,7350,0
|
|
20240417,155700,211704730,7350,7350,7350,7350,0
|
|
20240417,155600,211704730,7350,7350,7350,7350,0
|
|
20240417,155500,211704730,7350,7350,7350,7350,0
|
|
20240417,155400,211704730,7350,7350,7350,7350,0
|
|
20240417,155300,211704730,7350,7350,7350,7350,0
|
|
20240417,155200,211704730,7350,7350,7350,7350,0
|
|
20240417,155100,211704730,7350,7350,7350,7350,0
|
|
20240417,155000,211704730,7350,7350,7350,7350,0
|
|
20240417,154900,211704730,7350,7350,7350,7350,0
|
|
20240417,154800,211704730,7350,7350,7350,7350,0
|
|
20240417,154700,211704730,7350,7350,7350,7350,0
|
|
20240417,154600,211704730,7350,7350,7350,7350,0
|
|
20240417,154500,211704730,7350,7350,7350,7350,0
|
|
20240417,154400,211704730,7350,7350,7350,7350,0
|
|
20240417,154300,211704730,7350,7350,7350,7350,0
|
|
20240417,154200,211704730,7350,7350,7350,7350,0
|
|
20240417,154100,211704730,7350,7350,7350,7350,0
|
|
20240417,154000,211704730,7350,7350,7350,7350,0
|
|
20240417,153900,211704730,7350,7350,7350,7350,0
|
|
20240417,153800,211704730,7350,7350,7350,7350,0
|
|
20240417,153700,211704730,7350,7350,7350,7350,0
|
|
20240417,153600,211704730,7350,7350,7350,7350,0
|
|
20240417,153500,211704730,7350,7350,7350,7350,1072
|
|
20240417,153400,211704730,7350,7350,7350,7350,0
|
|
20240417,153300,211704730,7350,7350,7350,7350,0
|
|
20240417,153200,211704730,7350,7350,7350,7350,0
|
|
20240417,153100,211704730,7350,7350,7350,7350,0
|
|
20240417,153000,211704730,7350,7350,7350,7350,1072
|
|
20240417,152900,203825530,7360,7360,7360,7360,0
|
|
20240417,152800,203825530,7360,7360,7360,7360,0
|
|
20240417,152700,203825530,7360,7360,7360,7360,0
|
|
20240417,152600,203825530,7360,7360,7360,7360,0
|
|
20240417,152500,203825530,7360,7360,7360,7360,0
|
|
20240417,152400,203825530,7360,7360,7360,7360,0
|
|
20240417,152300,203825530,7360,7360,7360,7360,0
|
|
20240417,152200,203825530,7360,7360,7360,7360,0
|
|
20240417,152100,203825530,7360,7360,7360,7360,0
|
|
20240417,152000,203825530,7360,7360,7360,7360,0
|
|
20240417,151900,203825530,7360,7360,7360,7360,26
|
|
20240417,151800,203634170,7370,7370,7370,7370,6
|
|
20240417,151700,203589950,7370,7370,7370,7370,15
|
|
20240417,151600,203479400,7360,7360,7360,7360,0
|
|
20240417,151500,203479400,7360,7360,7360,7360,40
|
|
20240417,151400,203185000,7370,7370,7370,7370,10
|
|
20240417,151300,203111300,7360,7360,7360,7360,1685
|
|
20240417,151200,190709700,7360,7360,7370,7360,168
|
|
20240417,151100,189473080,7360,7360,7360,7360,1
|
|
20240417,151000,189465720,7370,7370,7370,7370,17
|
|
20240417,150900,189340430,7370,7370,7370,7370,0
|
|
20240417,150800,189340430,7370,7370,7370,7370,6
|
|
20240417,150700,189296210,7360,7360,7360,7360,100
|
|
20240417,150600,188560210,7370,7370,7370,7370,0
|
|
20240417,150500,188560210,7370,7370,7370,7370,0
|
|
20240417,150400,188560210,7370,7370,7370,7370,4
|
|
20240417,150300,188530730,7360,7360,7360,7360,80
|
|
20240417,150200,187941930,7360,7380,7380,7360,71
|
|
20240417,150100,187419150,7370,7370,7370,7370,0
|
|
20240417,150000,187419150,7370,7370,7370,7370,0
|
|
20240417,145900,187419150,7370,7370,7370,7370,0
|
|
20240417,145800,187419150,7370,7370,7370,7370,25
|
|
20240417,145700,187234900,7370,7370,7370,7370,0
|
|
20240417,145600,187234900,7370,7370,7370,7370,0
|
|
20240417,145500,187234900,7370,7370,7370,7370,0
|
|
20240417,145400,187234900,7370,7370,7370,7370,121
|
|
20240417,145300,186343130,7370,7370,7370,7370,0
|
|
20240417,145200,186343130,7370,7370,7370,7370,0
|
|
20240417,145100,186343130,7370,7370,7370,7370,56
|
|
20240417,145000,185930410,7360,7360,7360,7360,0
|
|
20240417,144900,185930410,7360,7360,7360,7360,0
|
|
20240417,144800,185930410,7360,7360,7360,7360,582
|
|
20240417,144700,181646890,7370,7370,7370,7370,13
|
|
20240417,144600,181551080,7370,7370,7370,7370,0
|
|
20240417,144500,181551080,7370,7370,7370,7370,0
|
|
20240417,144400,181551080,7370,7370,7370,7370,0
|
|
20240417,144300,181551080,7370,7370,7370,7370,264
|
|
20240417,144200,179605400,7370,7370,7370,7370,0
|
|
20240417,144100,179605400,7370,7370,7370,7370,0
|
|
20240417,144000,179605400,7370,7370,7370,7370,0
|
|
20240417,143900,179605400,7370,7370,7370,7370,0
|
|
20240417,143800,179605400,7370,7370,7370,7370,0
|
|
20240417,143700,179605400,7370,7370,7370,7370,0
|
|
20240417,143600,179605400,7370,7370,7370,7370,0
|
|
20240417,143500,179605400,7370,7370,7370,7370,0
|
|
20240417,143400,179605400,7370,7370,7370,7370,0
|
|
20240417,143300,179605400,7370,7370,7370,7370,0
|
|
20240417,143200,179605400,7370,7370,7370,7370,0
|
|
20240417,143100,179605400,7370,7370,7370,7370,0
|
|
20240417,143000,179605400,7370,7370,7370,7370,0
|
|
20240417,142900,179605400,7370,7370,7370,7370,0
|
|
20240417,142800,179605400,7370,7370,7370,7370,0
|
|
20240417,142700,179605400,7370,7380,7380,7370,762
|
|
20240417,142600,173988250,7380,7380,7380,7380,0
|
|
20240417,142500,173988250,7380,7380,7380,7380,417
|
|
20240417,142400,170910790,7380,7380,7380,7380,20
|
|
20240417,142300,170763190,7380,7380,7380,7380,0
|
|
20240417,142200,170763190,7380,7380,7380,7380,1
|
|
20240417,142100,170755810,7380,7380,7380,7380,0
|
|
20240417,142000,170755810,7380,7380,7380,7380,0
|
|
20240417,141900,170755810,7380,7380,7380,7380,0
|
|
20240417,141800,170755810,7380,7380,7380,7380,0
|
|
20240417,141700,170755810,7380,7380,7380,7380,0
|
|
20240417,141600,170755810,7380,7380,7380,7380,329
|
|
20240417,141500,168327790,7380,7380,7380,7380,15
|
|
20240417,141400,168217090,7370,7370,7370,7370,3
|
|
20240417,141300,168194980,7380,7380,7380,7380,1
|
|
20240417,141200,168187600,7380,7380,7380,7380,0
|
|
20240417,141100,168187600,7380,7380,7380,7380,0
|
|
20240417,141000,168187600,7380,7380,7380,7380,0
|
|
20240417,140900,168187600,7380,7380,7380,7380,0
|
|
20240417,140800,168187600,7380,7380,7380,7380,393
|
|
20240417,140700,165287260,7380,7380,7380,7380,0
|
|
20240417,140600,165287260,7380,7380,7380,7380,0
|
|
20240417,140500,165287260,7380,7380,7380,7380,1
|
|
20240417,140400,165279880,7380,7380,7380,7380,157
|
|
20240417,140300,164121220,7390,7390,7390,7390,0
|
|
20240417,140200,164121220,7390,7390,7390,7390,0
|
|
20240417,140100,164121220,7390,7390,7390,7390,0
|
|
20240417,140000,164121220,7390,7390,7390,7390,5
|
|
20240417,135900,164084270,7400,7400,7400,7400,0
|
|
20240417,135800,164084270,7400,7400,7400,7400,0
|
|
20240417,135700,164084270,7400,7400,7400,7400,0
|
|
20240417,135600,164084270,7400,7400,7400,7400,0
|
|
20240417,135500,164084270,7400,7400,7400,7400,0
|
|
20240417,135400,164084270,7400,7400,7400,7400,0
|
|
20240417,135300,164084270,7400,7400,7400,7400,0
|
|
20240417,135200,164084270,7400,7400,7400,7400,0
|
|
20240417,135100,164084270,7400,7400,7400,7400,5
|
|
20240417,135000,164047270,7410,7410,7410,7410,0
|
|
20240417,134900,164047270,7410,7410,7410,7410,0
|
|
20240417,134800,164047270,7410,7390,7410,7390,420
|
|
20240417,134700,160937250,7390,7390,7390,7390,0
|
|
20240417,134600,160937250,7390,7390,7390,7390,0
|
|
20240417,134500,160937250,7390,7390,7390,7390,0
|
|
20240417,134400,160937250,7390,7390,7390,7390,356
|
|
20240417,134300,158306410,7400,7400,7400,7400,41
|
|
20240417,134200,158003010,7400,7400,7400,7400,1
|
|
20240417,134100,157995610,7400,7400,7410,7400,1663
|
|
20240417,134000,145689050,7390,7390,7390,7390,20
|
|
20240417,133900,145541250,7390,7390,7390,7390,623
|
|
20240417,133800,140937280,7390,7390,7390,7390,0
|
|
20240417,133700,140937280,7390,7390,7390,7390,0
|
|
20240417,133600,140937280,7390,7390,7390,7390,0
|
|
20240417,133500,140937280,7390,7390,7390,7390,0
|
|
20240417,133400,140937280,7390,7390,7390,7390,0
|
|
20240417,133300,140937280,7390,7390,7390,7390,0
|
|
20240417,133200,140937280,7390,7390,7390,7390,0
|
|
20240417,133100,140937280,7390,7390,7390,7390,11
|
|
20240417,133000,140855990,7380,7380,7380,7380,0
|
|
20240417,132900,140855990,7380,7380,7380,7380,0
|
|
20240417,132800,140855990,7380,7380,7380,7380,0
|
|
20240417,132700,140855990,7380,7380,7380,7380,0
|
|
20240417,132600,140855990,7380,7380,7380,7380,22
|
|
20240417,132500,140693630,7370,7370,7370,7370,200
|
|
20240417,132400,139219630,7370,7370,7370,7370,0
|
|
20240417,132300,139219630,7370,7370,7370,7370,0
|
|
20240417,132200,139219630,7370,7370,7370,7370,0
|
|
20240417,132100,139219630,7370,7370,7370,7370,0
|
|
20240417,132000,139219630,7370,7370,7370,7370,0
|
|
20240417,131900,139219630,7370,7370,7370,7370,0
|
|
20240417,131800,139219630,7370,7370,7370,7370,0
|
|
20240417,131700,139219630,7370,7370,7370,7370,0
|
|
20240417,131600,139219630,7370,7370,7370,7370,0
|
|
20240417,131500,139219630,7370,7370,7370,7370,0
|
|
20240417,131400,139219630,7370,7370,7370,7370,0
|
|
20240417,131300,139219630,7370,7370,7370,7370,0
|
|
20240417,131200,139219630,7370,7370,7370,7370,0
|
|
20240417,131100,139219630,7370,7370,7370,7370,0
|
|
20240417,131000,139219630,7370,7370,7370,7370,0
|
|
20240417,130900,139219630,7370,7370,7370,7370,0
|
|
20240417,130800,139219630,7370,7370,7370,7370,301
|
|
20240417,130700,137001260,7370,7370,7370,7370,0
|
|
20240417,130600,137001260,7370,7370,7370,7370,0
|
|
20240417,130500,137001260,7370,7370,7370,7370,6
|
|
20240417,130400,136957040,7370,7370,7370,7370,16
|
|
20240417,130300,136839120,7370,7370,7370,7370,12
|
|
20240417,130200,136750680,7370,7370,7370,7370,8
|
|
20240417,130100,136691720,7360,7360,7360,7360,0
|
|
20240417,130000,136691720,7360,7360,7360,7360,0
|
|
20240417,125900,136691720,7360,7360,7360,7360,0
|
|
20240417,125800,136691720,7360,7360,7360,7360,0
|
|
20240417,125700,136691720,7360,7360,7360,7360,0
|
|
20240417,125600,136691720,7360,7360,7360,7360,0
|
|
20240417,125500,136691720,7360,7360,7360,7360,334
|
|
20240417,125400,134233480,7370,7370,7370,7370,0
|
|
20240417,125300,134233480,7370,7370,7370,7370,0
|
|
20240417,125200,134233480,7370,7370,7370,7370,216
|
|
20240417,125100,132641560,7380,7380,7380,7380,0
|
|
20240417,125000,132641560,7380,7380,7380,7380,50
|
|
20240417,124900,132272560,7370,7370,7370,7370,0
|
|
20240417,124800,132272560,7370,7370,7370,7370,0
|
|
20240417,124700,132272560,7370,7370,7370,7370,0
|
|
20240417,124600,132272560,7370,7370,7370,7370,0
|
|
20240417,124500,132272560,7370,7370,7370,7370,0
|
|
20240417,124400,132272560,7370,7370,7370,7370,0
|
|
20240417,124300,132272560,7370,7370,7370,7370,0
|
|
20240417,124200,132272560,7370,7370,7370,7370,0
|
|
20240417,124100,132272560,7370,7370,7370,7370,0
|
|
20240417,124000,132272560,7370,7370,7370,7370,0
|
|
20240417,123900,132272560,7370,7370,7370,7370,20
|
|
20240417,123800,132125160,7380,7380,7380,7380,0
|
|
20240417,123700,132125160,7380,7380,7380,7380,10
|
|
20240417,123600,132051360,7380,7380,7380,7380,0
|
|
20240417,123500,132051360,7380,7380,7380,7380,0
|
|
20240417,123400,132051360,7380,7380,7380,7380,18
|
|
20240417,123300,131918520,7370,7370,7370,7370,0
|
|
20240417,123200,131918520,7370,7370,7370,7370,0
|
|
20240417,123100,131918520,7370,7370,7370,7370,55
|
|
20240417,123000,131513170,7370,7370,7370,7370,20
|
|
20240417,122900,131365770,7370,7370,7370,7370,0
|
|
20240417,122800,131365770,7370,7370,7370,7370,7
|
|
20240417,122700,131314180,7370,7370,7370,7370,10
|
|
20240417,122600,131240480,7370,7370,7370,7370,9
|
|
20240417,122500,131174150,7370,7370,7370,7370,1
|
|
20240417,122400,131166780,7370,7370,7370,7370,0
|
|
20240417,122300,131166780,7370,7370,7370,7370,5499
|
|
20240417,122200,90639150,7380,7380,7380,7380,10
|
|
20240417,122100,90565350,7380,7380,7380,7380,153
|
|
20240417,122000,89436210,7390,7390,7390,7390,3
|
|
20240417,121900,89414040,7390,7390,7390,7390,0
|
|
20240417,121800,89414040,7390,7390,7390,7390,0
|
|
20240417,121700,89414040,7390,7390,7390,7390,135
|
|
20240417,121600,88416390,7390,7390,7390,7390,1
|
|
20240417,121500,88409000,7380,7380,7380,7380,0
|
|
20240417,121400,88409000,7380,7380,7380,7380,0
|
|
20240417,121300,88409000,7380,7380,7380,7380,0
|
|
20240417,121200,88409000,7380,7380,7380,7380,0
|
|
20240417,121100,88409000,7380,7380,7380,7380,0
|
|
20240417,121000,88409000,7380,7380,7380,7380,2
|
|
20240417,120900,88394240,7380,7380,7380,7380,0
|
|
20240417,120800,88394240,7380,7380,7380,7380,0
|
|
20240417,120700,88394240,7380,7380,7380,7380,0
|
|
20240417,120600,88394240,7380,7380,7380,7380,0
|
|
20240417,120500,88394240,7380,7360,7380,7360,151
|
|
20240417,120400,87282840,7360,7360,7360,7360,200
|
|
20240417,120300,85810840,7360,7360,7360,7360,14
|
|
20240417,120200,85707800,7360,7360,7360,7360,12
|
|
20240417,120100,85619480,7360,7360,7360,7360,4
|
|
20240417,120000,85590040,7360,7360,7360,7360,121
|
|
20240417,115900,84699480,7360,7360,7360,7360,0
|
|
20240417,115800,84699480,7360,7360,7360,7360,0
|
|
20240417,115700,84699480,7360,7360,7360,7360,0
|
|
20240417,115600,84699480,7360,7360,7360,7360,0
|
|
20240417,115500,84699480,7360,7360,7360,7360,1
|
|
20240417,115400,84692120,7380,7380,7380,7380,0
|
|
20240417,115300,84692120,7380,7380,7380,7380,0
|
|
20240417,115200,84692120,7380,7380,7380,7380,0
|
|
20240417,115100,84692120,7380,7380,7380,7380,500
|
|
20240417,115000,81002120,7380,7380,7380,7380,0
|
|
20240417,114900,81002120,7380,7380,7380,7380,13
|
|
20240417,114800,80906180,7360,7360,7360,7360,0
|
|
20240417,114700,80906180,7360,7360,7360,7360,0
|
|
20240417,114600,80906180,7360,7360,7360,7360,0
|
|
20240417,114500,80906180,7360,7360,7360,7360,0
|
|
20240417,114400,80906180,7360,7360,7360,7360,182
|
|
20240417,114300,79566660,7370,7370,7370,7370,0
|
|
20240417,114200,79566660,7370,7370,7370,7370,29
|
|
20240417,114100,79352930,7370,7370,7370,7370,1
|
|
20240417,114000,79345560,7370,7370,7370,7370,0
|
|
20240417,113900,79345560,7370,7370,7370,7370,0
|
|
20240417,113800,79345560,7370,7370,7370,7370,0
|
|
20240417,113700,79345560,7370,7370,7370,7370,0
|
|
20240417,113600,79345560,7370,7370,7370,7370,0
|
|
20240417,113500,79345560,7370,7370,7370,7370,0
|
|
20240417,113400,79345560,7370,7370,7370,7370,0
|
|
20240417,113300,79345560,7370,7370,7370,7370,0
|
|
20240417,113200,79345560,7370,7370,7370,7370,0
|
|
20240417,113100,79345560,7370,7370,7370,7370,0
|
|
20240417,113000,79345560,7370,7370,7370,7370,10
|
|
20240417,112900,79271860,7370,7370,7370,7370,0
|
|
20240417,112800,79271860,7370,7370,7370,7370,0
|
|
20240417,112700,79271860,7370,7370,7370,7370,1
|
|
20240417,112600,79264490,7390,7390,7390,7390,0
|
|
20240417,112500,79264490,7390,7390,7390,7390,2
|
|
20240417,112400,79249710,7390,7380,7390,7380,10
|
|
20240417,112300,79175820,7370,7370,7370,7370,0
|
|
20240417,112200,79175820,7370,7370,7370,7370,0
|
|
20240417,112100,79175820,7370,7370,7370,7370,0
|
|
20240417,112000,79175820,7370,7370,7370,7370,32
|
|
20240417,111900,78939980,7370,7370,7370,7370,0
|
|
20240417,111800,78939980,7370,7370,7370,7370,100
|
|
20240417,111700,78202980,7370,7370,7370,7370,0
|
|
20240417,111600,78202980,7370,7370,7370,7370,0
|
|
20240417,111500,78202980,7370,7370,7370,7370,40
|
|
20240417,111400,77908180,7390,7380,7390,7380,23
|
|
20240417,111300,77738220,7350,7350,7350,7350,0
|
|
20240417,111200,77738220,7350,7350,7350,7350,0
|
|
20240417,111100,77738220,7350,7350,7350,7350,0
|
|
20240417,111000,77738220,7350,7350,7350,7350,0
|
|
20240417,110900,77738220,7350,7350,7350,7350,0
|
|
20240417,110800,77738220,7350,7350,7350,7350,0
|
|
20240417,110700,77738220,7350,7350,7350,7350,28
|
|
20240417,110600,77532420,7350,7350,7350,7350,2
|
|
20240417,110500,77517720,7360,7360,7360,7360,1
|
|
20240417,110400,77510360,7390,7390,7390,7390,0
|
|
20240417,110300,77510360,7390,7390,7390,7390,0
|
|
20240417,110200,77510360,7390,7390,7390,7390,0
|
|
20240417,110100,77510360,7390,7390,7390,7390,401
|
|
20240417,110000,74546970,7390,7390,7390,7390,13
|
|
20240417,105900,74450900,7340,7340,7340,7340,0
|
|
20240417,105800,74450900,7340,7340,7340,7340,0
|
|
20240417,105700,74450900,7340,7340,7340,7340,0
|
|
20240417,105600,74450900,7340,7360,7360,7340,836
|
|
20240417,105500,68313360,7350,7350,7350,7350,0
|
|
20240417,105400,68313360,7350,7350,7350,7350,0
|
|
20240417,105300,68313360,7350,7350,7350,7350,0
|
|
20240417,105200,68313360,7350,7350,7350,7350,524
|
|
20240417,105100,64461960,7350,7350,7350,7350,0
|
|
20240417,105000,64461960,7350,7350,7350,7350,10
|
|
20240417,104900,64388460,7350,7350,7350,7350,0
|
|
20240417,104800,64388460,7350,7350,7350,7350,0
|
|
20240417,104700,64388460,7350,7350,7350,7350,0
|
|
20240417,104600,64388460,7350,7350,7350,7350,286
|
|
20240417,104500,62286360,7350,7350,7350,7350,0
|
|
20240417,104400,62286360,7350,7350,7350,7350,0
|
|
20240417,104300,62286360,7350,7350,7350,7350,190
|
|
20240417,104200,60889860,7390,7390,7390,7390,60
|
|
20240417,104100,60446460,7340,7340,7340,7340,0
|
|
20240417,104000,60446460,7340,7340,7340,7340,0
|
|
20240417,103900,60446460,7340,7340,7340,7340,0
|
|
20240417,103800,60446460,7340,7340,7340,7340,0
|
|
20240417,103700,60446460,7340,7340,7340,7340,0
|
|
20240417,103600,60446460,7340,7340,7340,7340,0
|
|
20240417,103500,60446460,7340,7340,7340,7340,310
|
|
20240417,103400,58171060,7340,7340,7340,7340,3
|
|
20240417,103300,58149040,7350,7350,7350,7350,10
|
|
20240417,103200,58075540,7340,7340,7340,7340,0
|
|
20240417,103100,58075540,7340,7350,7350,7340,200
|
|
20240417,103000,56606430,7350,7350,7350,7350,0
|
|
20240417,102900,56606430,7350,7350,7350,7350,0
|
|
20240417,102800,56606430,7350,7350,7350,7350,0
|
|
20240417,102700,56606430,7350,7350,7350,7350,150
|
|
20240417,102600,55503930,7350,7350,7350,7350,0
|
|
20240417,102500,55503930,7350,7350,7350,7350,4
|
|
20240417,102400,55474530,7350,7350,7350,7350,0
|
|
20240417,102300,55474530,7350,7360,7360,7350,100
|
|
20240417,102200,54739490,7370,7370,7370,7370,0
|
|
20240417,102100,54739490,7370,7370,7370,7370,1
|
|
20240417,102000,54732120,7370,7370,7370,7370,20
|
|
20240417,101900,54584720,7430,7360,7430,7350,1300
|
|
20240417,101800,44979970,7380,7380,7380,7380,0
|
|
20240417,101700,44979970,7380,7380,7380,7380,0
|
|
20240417,101600,44979970,7380,7380,7380,7380,0
|
|
20240417,101500,44979970,7380,7380,7380,7380,5
|
|
20240417,101400,44943070,7360,7370,7370,7360,747
|
|
20240417,101300,39445000,7370,7370,7370,7370,0
|
|
20240417,101200,39445000,7370,7370,7370,7370,30
|
|
20240417,101100,39223900,7380,7380,7380,7380,0
|
|
20240417,101000,39223900,7380,7380,7380,7380,8
|
|
20240417,100900,39164860,7360,7360,7360,7360,0
|
|
20240417,100800,39164860,7360,7360,7360,7360,9
|
|
20240417,100700,39098620,7360,7360,7360,7360,0
|
|
20240417,100600,39098620,7360,7360,7360,7360,148
|
|
20240417,100500,38009340,7380,7380,7380,7380,0
|
|
20240417,100400,38009340,7380,7380,7380,7380,6
|
|
20240417,100300,37965060,7360,7360,7360,7360,100
|
|
20240417,100200,37229060,7380,7380,7380,7380,0
|
|
20240417,100100,37229060,7380,7380,7380,7380,0
|
|
20240417,100000,37229060,7380,7380,7380,7380,0
|
|
20240417,095900,37229060,7380,7380,7380,7380,0
|
|
20240417,095800,37229060,7380,7380,7380,7380,11
|
|
20240417,095700,37147880,7380,7380,7380,7380,0
|
|
20240417,095600,37147880,7380,7380,7380,7380,0
|
|
20240417,095500,37147880,7380,7380,7380,7380,0
|
|
20240417,095400,37147880,7380,7380,7380,7380,0
|
|
20240417,095300,37147880,7380,7380,7380,7380,0
|
|
20240417,095200,37147880,7380,7380,7380,7380,0
|
|
20240417,095100,37147880,7380,7380,7380,7380,1
|
|
20240417,095000,37140500,7380,7370,7380,7370,42
|
|
20240417,094900,36830560,7370,7370,7370,7370,15
|
|
20240417,094800,36720010,7370,7370,7370,7370,0
|
|
20240417,094700,36720010,7370,7370,7370,7370,4
|
|
20240417,094600,36690530,7370,7370,7370,7370,21
|
|
20240417,094500,36535760,7370,7370,7370,7370,3
|
|
20240417,094400,36513650,7370,7370,7370,7370,0
|
|
20240417,094300,36513650,7370,7370,7370,7370,0
|
|
20240417,094200,36513650,7370,7370,7370,7370,1
|
|
20240417,094100,36506280,7370,7360,7370,7360,2
|
|
20240417,094000,36491550,7350,7350,7350,7350,183
|
|
20240417,093900,35146500,7350,7350,7350,7350,0
|
|
20240417,093800,35146500,7350,7350,7350,7350,0
|
|
20240417,093700,35146500,7350,7350,7350,7350,10
|
|
20240417,093600,35073000,7350,7330,7350,7330,14
|
|
20240417,093500,34970120,7350,7320,7350,7320,214
|
|
20240417,093400,33403580,7320,7350,7350,7320,295
|
|
20240417,093300,31244000,7320,7340,7340,7320,725
|
|
20240417,093200,25933800,7360,7360,7360,7360,50
|
|
20240417,093100,25565800,7360,7350,7360,7350,45
|
|
20240417,093000,25235040,7350,7350,7350,7350,2
|
|
20240417,092900,25220340,7350,7350,7350,7350,9
|
|
20240417,092800,25154190,7350,7350,7350,7350,11
|
|
20240417,092700,25073340,7350,7350,7350,7350,1
|
|
20240417,092600,25065990,7330,7330,7330,7330,0
|
|
20240417,092500,25065990,7330,7330,7330,7330,400
|
|
20240417,092400,22133990,7370,7340,7370,7330,601
|
|
20240417,092300,17728180,7330,7340,7340,7330,1000
|
|
20240417,092200,10392270,7340,7350,7350,7340,12
|
|
20240417,092100,10304180,7390,7390,7390,7390,0
|
|
20240417,092000,10304180,7390,7350,7390,7340,201
|
|
20240417,091900,8828260,7360,7390,7390,7360,121
|
|
20240417,091800,7937670,7360,7360,7360,7360,118
|
|
20240417,091700,7069190,7360,7360,7360,7360,2
|
|
20240417,091600,7054470,7400,7390,7400,7390,2
|
|
20240417,091500,7039680,7350,7350,7350,7350,25
|
|
20240417,091400,6855930,7360,7370,7370,7360,175
|
|
20240417,091300,5567220,7380,7380,7380,7380,0
|
|
20240417,091200,5567220,7380,7380,7380,7380,32
|
|
20240417,091100,5331060,7380,7380,7380,7380,90
|
|
20240417,091000,4666860,7400,7400,7400,7400,0
|
|
20240417,090900,4666860,7400,7400,7400,7400,33
|
|
20240417,090800,4422660,7390,7390,7390,7390,0
|
|
20240417,090700,4422660,7390,7390,7390,7390,21
|
|
20240417,090600,4267470,7390,7390,7390,7390,54
|
|
20240417,090500,3868410,7400,7400,7400,7400,0
|
|
20240417,090400,3868410,7400,7400,7400,7400,0
|
|
20240417,090300,3868410,7400,7400,7400,7400,10
|
|
20240417,090200,3794410,7400,7400,7400,7400,0
|
|
20240417,090100,3794410,7400,7390,7400,7330,323
|
|
20240417,090000,1414750,7390,7330,7390,7330,193
|