633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,193000,359614560,7740,7740,7740,7740,1530
|
|
20240423,192900,359614560,7740,7740,7740,7740,0
|
|
20240423,192800,359614560,7740,7740,7740,7740,0
|
|
20240423,192700,359614560,7740,7740,7740,7740,0
|
|
20240423,192600,359614560,7740,7740,7740,7740,0
|
|
20240423,192500,359614560,7740,7740,7740,7740,0
|
|
20240423,192400,359614560,7740,7740,7740,7740,0
|
|
20240423,192300,359614560,7740,7740,7740,7740,0
|
|
20240423,192200,359614560,7740,7740,7740,7740,0
|
|
20240423,192100,359614560,7740,7740,7740,7740,0
|
|
20240423,192000,359614560,7740,7740,7740,7740,0
|
|
20240423,191900,359614560,7740,7740,7740,7740,0
|
|
20240423,191800,359614560,7740,7740,7740,7740,0
|
|
20240423,191700,359614560,7740,7740,7740,7740,0
|
|
20240423,191600,359614560,7740,7740,7740,7740,0
|
|
20240423,191500,359614560,7740,7740,7740,7740,0
|
|
20240423,191400,359614560,7740,7740,7740,7740,0
|
|
20240423,191300,359614560,7740,7740,7740,7740,0
|
|
20240423,191200,359614560,7740,7740,7740,7740,0
|
|
20240423,191100,359614560,7740,7740,7740,7740,0
|
|
20240423,191000,359614560,7740,7740,7740,7740,0
|
|
20240423,190900,359614560,7740,7740,7740,7740,0
|
|
20240423,190800,359614560,7740,7740,7740,7740,0
|
|
20240423,190700,359614560,7740,7740,7740,7740,0
|
|
20240423,190600,359614560,7740,7740,7740,7740,0
|
|
20240423,190500,359614560,7740,7740,7740,7740,0
|
|
20240423,190400,359614560,7740,7740,7740,7740,0
|
|
20240423,190300,359614560,7740,7740,7740,7740,0
|
|
20240423,190200,359614560,7740,7740,7740,7740,0
|
|
20240423,190100,359614560,7740,7740,7740,7740,0
|
|
20240423,190000,359614560,7740,7740,7740,7740,1530
|
|
20240423,185900,359614560,7740,7740,7740,7740,0
|
|
20240423,185800,359614560,7740,7740,7740,7740,0
|
|
20240423,185700,359614560,7740,7740,7740,7740,0
|
|
20240423,185600,359614560,7740,7740,7740,7740,0
|
|
20240423,185500,359614560,7740,7740,7740,7740,0
|
|
20240423,185400,359614560,7740,7740,7740,7740,0
|
|
20240423,185300,359614560,7740,7740,7740,7740,0
|
|
20240423,185200,359614560,7740,7740,7740,7740,0
|
|
20240423,185100,359614560,7740,7740,7740,7740,0
|
|
20240423,185000,359614560,7740,7740,7740,7740,0
|
|
20240423,184900,359614560,7740,7740,7740,7740,0
|
|
20240423,184800,359614560,7740,7740,7740,7740,0
|
|
20240423,184700,359614560,7740,7740,7740,7740,0
|
|
20240423,184600,359614560,7740,7740,7740,7740,0
|
|
20240423,184500,359614560,7740,7740,7740,7740,0
|
|
20240423,184400,359614560,7740,7740,7740,7740,0
|
|
20240423,184300,359614560,7740,7740,7740,7740,0
|
|
20240423,184200,359614560,7740,7740,7740,7740,0
|
|
20240423,184100,359614560,7740,7740,7740,7740,0
|
|
20240423,184000,359614560,7740,7740,7740,7740,0
|
|
20240423,183900,359614560,7740,7740,7740,7740,0
|
|
20240423,183800,359614560,7740,7740,7740,7740,0
|
|
20240423,183700,359614560,7740,7740,7740,7740,0
|
|
20240423,183600,359614560,7740,7740,7740,7740,0
|
|
20240423,183500,359614560,7740,7740,7740,7740,0
|
|
20240423,183400,359614560,7740,7740,7740,7740,0
|
|
20240423,183300,359614560,7740,7740,7740,7740,0
|
|
20240423,183200,359614560,7740,7740,7740,7740,0
|
|
20240423,183100,359614560,7740,7740,7740,7740,0
|
|
20240423,183000,359614560,7740,7740,7740,7740,1530
|
|
20240423,182900,359614560,7740,7740,7740,7740,0
|
|
20240423,182800,359614560,7740,7740,7740,7740,0
|
|
20240423,182700,359614560,7740,7740,7740,7740,0
|
|
20240423,182600,359614560,7740,7740,7740,7740,0
|
|
20240423,182500,359614560,7740,7740,7740,7740,0
|
|
20240423,182400,359614560,7740,7740,7740,7740,0
|
|
20240423,182300,359614560,7740,7740,7740,7740,0
|
|
20240423,182200,359614560,7740,7740,7740,7740,0
|
|
20240423,182100,359614560,7740,7740,7740,7740,0
|
|
20240423,182000,359614560,7740,7740,7740,7740,0
|
|
20240423,181900,359614560,7740,7740,7740,7740,0
|
|
20240423,181800,359614560,7740,7740,7740,7740,0
|
|
20240423,181700,359614560,7740,7740,7740,7740,0
|
|
20240423,181600,359614560,7740,7740,7740,7740,0
|
|
20240423,181500,359614560,7740,7740,7740,7740,0
|
|
20240423,181400,359614560,7740,7740,7740,7740,0
|
|
20240423,181300,359614560,7740,7740,7740,7740,0
|
|
20240423,181200,359614560,7740,7740,7740,7740,0
|
|
20240423,181100,359614560,7740,7740,7740,7740,0
|
|
20240423,181000,359614560,7740,7740,7740,7740,0
|
|
20240423,180900,359614560,7740,7740,7740,7740,0
|
|
20240423,180800,359614560,7740,7740,7740,7740,0
|
|
20240423,180700,359614560,7740,7740,7740,7740,0
|
|
20240423,180600,359614560,7740,7740,7740,7740,0
|
|
20240423,180500,359614560,7740,7740,7740,7740,0
|
|
20240423,180400,359614560,7740,7740,7740,7740,0
|
|
20240423,180300,359614560,7740,7740,7740,7740,0
|
|
20240423,180200,359614560,7740,7740,7740,7740,0
|
|
20240423,180100,359614560,7740,7740,7740,7740,0
|
|
20240423,180000,359614560,7740,7740,7740,7740,1530
|
|
20240423,175900,359614560,7740,7740,7740,7740,0
|
|
20240423,175800,359614560,7740,7740,7740,7740,0
|
|
20240423,175700,359614560,7740,7740,7740,7740,0
|
|
20240423,175600,359614560,7740,7740,7740,7740,0
|
|
20240423,175500,359614560,7740,7740,7740,7740,0
|
|
20240423,175400,359614560,7740,7740,7740,7740,0
|
|
20240423,175300,359614560,7740,7740,7740,7740,0
|
|
20240423,175200,359614560,7740,7740,7740,7740,0
|
|
20240423,175100,359614560,7740,7740,7740,7740,0
|
|
20240423,175000,359614560,7740,7740,7740,7740,0
|
|
20240423,174900,359614560,7740,7740,7740,7740,0
|
|
20240423,174800,359614560,7740,7740,7740,7740,0
|
|
20240423,174700,359614560,7740,7740,7740,7740,0
|
|
20240423,174600,359614560,7740,7740,7740,7740,0
|
|
20240423,174500,359614560,7740,7740,7740,7740,0
|
|
20240423,174400,359614560,7740,7740,7740,7740,0
|
|
20240423,174300,359614560,7740,7740,7740,7740,0
|
|
20240423,174200,359614560,7740,7740,7740,7740,0
|
|
20240423,174100,359614560,7740,7740,7740,7740,0
|
|
20240423,174000,359614560,7740,7740,7740,7740,0
|
|
20240423,173900,359614560,7740,7740,7740,7740,0
|
|
20240423,173800,359614560,7740,7740,7740,7740,0
|
|
20240423,173700,359614560,7740,7740,7740,7740,0
|
|
20240423,173600,359614560,7740,7740,7740,7740,0
|
|
20240423,173500,359614560,7740,7740,7740,7740,0
|
|
20240423,173400,359614560,7740,7740,7740,7740,0
|
|
20240423,173300,359614560,7740,7740,7740,7740,0
|
|
20240423,173200,359614560,7740,7740,7740,7740,0
|
|
20240423,173100,359614560,7740,7740,7740,7740,0
|
|
20240423,173000,359614560,7740,7740,7740,7740,1530
|
|
20240423,172900,359614560,7740,7740,7740,7740,0
|
|
20240423,172800,359614560,7740,7740,7740,7740,0
|
|
20240423,172700,359614560,7740,7740,7740,7740,0
|
|
20240423,172600,359614560,7740,7740,7740,7740,0
|
|
20240423,172500,359614560,7740,7740,7740,7740,0
|
|
20240423,172400,359614560,7740,7740,7740,7740,0
|
|
20240423,172300,359614560,7740,7740,7740,7740,0
|
|
20240423,172200,359614560,7740,7740,7740,7740,0
|
|
20240423,172100,359614560,7740,7740,7740,7740,0
|
|
20240423,172000,359614560,7740,7740,7740,7740,0
|
|
20240423,171900,359614560,7740,7740,7740,7740,0
|
|
20240423,171800,359614560,7740,7740,7740,7740,0
|
|
20240423,171700,359614560,7740,7740,7740,7740,0
|
|
20240423,171600,359614560,7740,7740,7740,7740,0
|
|
20240423,171500,359614560,7740,7740,7740,7740,0
|
|
20240423,171400,359614560,7740,7740,7740,7740,0
|
|
20240423,171300,359614560,7740,7740,7740,7740,0
|
|
20240423,171200,359614560,7740,7740,7740,7740,0
|
|
20240423,171100,359614560,7740,7740,7740,7740,0
|
|
20240423,171000,359614560,7740,7740,7740,7740,0
|
|
20240423,170900,359614560,7740,7740,7740,7740,0
|
|
20240423,170800,359614560,7740,7740,7740,7740,0
|
|
20240423,170700,359614560,7740,7740,7740,7740,0
|
|
20240423,170600,359614560,7740,7740,7740,7740,0
|
|
20240423,170500,359614560,7740,7740,7740,7740,0
|
|
20240423,170400,359614560,7740,7740,7740,7740,0
|
|
20240423,170300,359614560,7740,7740,7740,7740,0
|
|
20240423,170200,359614560,7740,7740,7740,7740,0
|
|
20240423,170100,359614560,7740,7740,7740,7740,0
|
|
20240423,170000,359614560,7740,7740,7740,7740,1530
|
|
20240423,165900,359614560,7740,7740,7740,7740,0
|
|
20240423,165800,359614560,7740,7740,7740,7740,0
|
|
20240423,165700,359614560,7740,7740,7740,7740,0
|
|
20240423,165600,359614560,7740,7740,7740,7740,0
|
|
20240423,165500,359614560,7740,7740,7740,7740,0
|
|
20240423,165400,359614560,7740,7740,7740,7740,0
|
|
20240423,165300,359614560,7740,7740,7740,7740,0
|
|
20240423,165200,359614560,7740,7740,7740,7740,0
|
|
20240423,165100,359614560,7740,7740,7740,7740,0
|
|
20240423,165000,359614560,7740,7740,7740,7740,0
|
|
20240423,164900,359614560,7740,7740,7740,7740,0
|
|
20240423,164800,359614560,7740,7740,7740,7740,0
|
|
20240423,164700,359614560,7740,7740,7740,7740,0
|
|
20240423,164600,359614560,7740,7740,7740,7740,0
|
|
20240423,164500,359614560,7740,7740,7740,7740,0
|
|
20240423,164400,359614560,7740,7740,7740,7740,0
|
|
20240423,164300,359614560,7740,7740,7740,7740,0
|
|
20240423,164200,359614560,7740,7740,7740,7740,0
|
|
20240423,164100,359614560,7740,7740,7740,7740,0
|
|
20240423,164000,359614560,7740,7740,7740,7740,0
|
|
20240423,163900,359614560,7740,7740,7740,7740,0
|
|
20240423,163800,359614560,7740,7740,7740,7740,0
|
|
20240423,163700,359614560,7740,7740,7740,7740,0
|
|
20240423,163600,359614560,7740,7740,7740,7740,0
|
|
20240423,163500,359614560,7740,7740,7740,7740,0
|
|
20240423,163400,359614560,7740,7740,7740,7740,0
|
|
20240423,163300,359614560,7740,7740,7740,7740,0
|
|
20240423,163200,359614560,7740,7740,7740,7740,0
|
|
20240423,163100,359614560,7740,7740,7740,7740,0
|
|
20240423,163000,359614560,7740,7740,7740,7740,1530
|
|
20240423,162900,359614560,7740,7740,7740,7740,0
|
|
20240423,162800,359614560,7740,7740,7740,7740,0
|
|
20240423,162700,359614560,7740,7740,7740,7740,0
|
|
20240423,162600,359614560,7740,7740,7740,7740,0
|
|
20240423,162500,359614560,7740,7740,7740,7740,0
|
|
20240423,162400,359614560,7740,7740,7740,7740,0
|
|
20240423,162300,359614560,7740,7740,7740,7740,0
|
|
20240423,162200,359614560,7740,7740,7740,7740,0
|
|
20240423,162100,359614560,7740,7740,7740,7740,0
|
|
20240423,162000,359614560,7740,7740,7740,7740,0
|
|
20240423,161900,359614560,7740,7740,7740,7740,0
|
|
20240423,161800,359614560,7740,7740,7740,7740,0
|
|
20240423,161700,359614560,7740,7740,7740,7740,0
|
|
20240423,161600,359614560,7740,7740,7740,7740,0
|
|
20240423,161500,359614560,7740,7740,7740,7740,0
|
|
20240423,161400,359614560,7740,7740,7740,7740,0
|
|
20240423,161300,359614560,7740,7740,7740,7740,0
|
|
20240423,161200,359614560,7740,7740,7740,7740,0
|
|
20240423,161100,359614560,7740,7740,7740,7740,0
|
|
20240423,161000,359614560,7740,7740,7740,7740,0
|
|
20240423,160900,359614560,7740,7740,7740,7740,0
|
|
20240423,160800,359614560,7740,7740,7740,7740,0
|
|
20240423,160700,359614560,7740,7740,7740,7740,0
|
|
20240423,160600,359614560,7740,7740,7740,7740,0
|
|
20240423,160500,359614560,7740,7740,7740,7740,0
|
|
20240423,160400,359614560,7740,7740,7740,7740,0
|
|
20240423,160300,359614560,7740,7740,7740,7740,0
|
|
20240423,160200,359614560,7740,7740,7740,7740,0
|
|
20240423,160100,359614560,7740,7740,7740,7740,0
|
|
20240423,160000,359614560,7740,7740,7740,7740,1530
|
|
20240423,155900,359614560,7740,7740,7740,7740,0
|
|
20240423,155800,359614560,7740,7740,7740,7740,0
|
|
20240423,155700,359614560,7740,7740,7740,7740,0
|
|
20240423,155600,359614560,7740,7740,7740,7740,0
|
|
20240423,155500,359614560,7740,7740,7740,7740,0
|
|
20240423,155400,359614560,7740,7740,7740,7740,0
|
|
20240423,155300,359614560,7740,7740,7740,7740,0
|
|
20240423,155200,359614560,7740,7740,7740,7740,0
|
|
20240423,155100,359614560,7740,7740,7740,7740,0
|
|
20240423,155000,359614560,7740,7740,7740,7740,0
|
|
20240423,154900,359614560,7740,7740,7740,7740,0
|
|
20240423,154800,359614560,7740,7740,7740,7740,0
|
|
20240423,154700,359614560,7740,7740,7740,7740,0
|
|
20240423,154600,359614560,7740,7740,7740,7740,0
|
|
20240423,154500,359614560,7740,7740,7740,7740,0
|
|
20240423,154400,359614560,7740,7740,7740,7740,0
|
|
20240423,154300,359614560,7740,7740,7740,7740,0
|
|
20240423,154200,359614560,7740,7740,7740,7740,0
|
|
20240423,154100,359614560,7740,7740,7740,7740,0
|
|
20240423,154000,359614560,7740,7740,7740,7740,0
|
|
20240423,153900,359614560,7740,7740,7740,7740,0
|
|
20240423,153800,359614560,7740,7740,7740,7740,0
|
|
20240423,153700,359614560,7740,7740,7740,7740,0
|
|
20240423,153600,359614560,7740,7740,7740,7740,0
|
|
20240423,153500,359614560,7740,7740,7740,7740,0
|
|
20240423,153400,359614560,7740,7740,7740,7740,0
|
|
20240423,153300,359614560,7740,7740,7740,7740,0
|
|
20240423,153200,359614560,7740,7740,7740,7740,0
|
|
20240423,153100,359614560,7740,7740,7740,7740,0
|
|
20240423,153000,359614560,7740,7740,7740,7740,3060
|
|
20240423,152900,347772360,7700,7700,7700,7700,0
|
|
20240423,152800,347772360,7700,7700,7700,7700,0
|
|
20240423,152700,347772360,7700,7700,7700,7700,0
|
|
20240423,152600,347772360,7700,7700,7700,7700,0
|
|
20240423,152500,347772360,7700,7700,7700,7700,0
|
|
20240423,152400,347772360,7700,7700,7700,7700,0
|
|
20240423,152300,347772360,7700,7700,7700,7700,0
|
|
20240423,152200,347772360,7700,7700,7700,7700,0
|
|
20240423,152100,347772360,7700,7700,7700,7700,0
|
|
20240423,152000,347772360,7700,7700,7700,7700,0
|
|
20240423,151900,347772360,7700,7700,7700,7700,56
|
|
20240423,151800,347341160,7720,7720,7720,7720,1
|
|
20240423,151700,347333440,7690,7720,7720,7690,188
|
|
20240423,151600,345885850,7690,7700,7700,7690,34
|
|
20240423,151500,345624060,7730,7730,7730,7730,1
|
|
20240423,151400,345616330,7690,7720,7720,7690,1142
|
|
20240423,151300,336822660,7730,7730,7730,7730,1
|
|
20240423,151200,336814930,7700,7730,7730,7700,13
|
|
20240423,151100,336714800,7700,7710,7710,7700,26
|
|
20240423,151000,336514350,7720,7730,7730,7720,9
|
|
20240423,150900,336444800,7710,7710,7710,7710,200
|
|
20240423,150800,334902800,7730,7730,7730,7730,0
|
|
20240423,150700,334902800,7730,7730,7730,7730,4
|
|
20240423,150600,334871880,7730,7730,7730,7730,0
|
|
20240423,150500,334871880,7730,7730,7730,7730,5
|
|
20240423,150400,334833230,7730,7700,7730,7700,488
|
|
20240423,150300,331075600,7700,7720,7730,7700,1011
|
|
20240423,150200,323287660,7720,7720,7720,7720,10
|
|
20240423,150100,323210460,7730,7730,7730,7730,1
|
|
20240423,150000,323202730,7720,7720,7720,7720,26
|
|
20240423,145900,323002010,7730,7730,7730,7730,0
|
|
20240423,145800,323002010,7730,7730,7730,7730,0
|
|
20240423,145700,323002010,7730,7730,7730,7730,20
|
|
20240423,145600,322847410,7730,7730,7730,7730,0
|
|
20240423,145500,322847410,7730,7730,7730,7730,200
|
|
20240423,145400,321301410,7730,7730,7730,7730,0
|
|
20240423,145300,321301410,7730,7730,7730,7730,0
|
|
20240423,145200,321301410,7730,7730,7730,7730,1
|
|
20240423,145100,321293680,7700,7710,7730,7700,201
|
|
20240423,145000,319745850,7700,7700,7700,7700,0
|
|
20240423,144900,319745850,7700,7700,7700,7700,9
|
|
20240423,144800,319676550,7700,7700,7700,7700,0
|
|
20240423,144700,319676550,7700,7740,7740,7700,657
|
|
20240423,144600,314612570,7730,7730,7730,7730,0
|
|
20240423,144500,314612570,7730,7730,7730,7730,1
|
|
20240423,144400,314604840,7730,7730,7730,7730,0
|
|
20240423,144300,314604840,7730,7730,7730,7730,0
|
|
20240423,144200,314604840,7730,7730,7730,7720,86
|
|
20240423,144100,313940900,7710,7710,7730,7710,134
|
|
20240423,144000,312907740,7730,7730,7730,7730,11
|
|
20240423,143900,312822710,7740,7740,7740,7710,222
|
|
20240423,143800,311109120,7720,7740,7740,7720,106
|
|
20240423,143700,310288700,7740,7740,7740,7740,294
|
|
20240423,143600,308013140,7740,7740,7740,7740,0
|
|
20240423,143500,308013140,7740,7740,7740,7740,15
|
|
20240423,143400,307897040,7750,7750,7750,7750,0
|
|
20240423,143300,307897040,7750,7720,7750,7720,52
|
|
20240423,143200,307495570,7720,7720,7720,7720,0
|
|
20240423,143100,307495570,7720,7750,7750,7720,275
|
|
20240423,143000,305364870,7730,7730,7730,7730,0
|
|
20240423,142900,305364870,7730,7730,7730,7730,0
|
|
20240423,142800,305364870,7730,7750,7750,7730,95
|
|
20240423,142700,304630500,7740,7740,7740,7740,0
|
|
20240423,142600,304630500,7740,7740,7740,7740,8
|
|
20240423,142500,304568580,7750,7750,7750,7750,0
|
|
20240423,142400,304568580,7750,7750,7750,7750,2
|
|
20240423,142300,304553080,7740,7730,7740,7730,2642
|
|
20240423,142200,284130400,7730,7730,7730,7730,0
|
|
20240423,142100,284130400,7730,7730,7730,7730,4
|
|
20240423,142000,284099480,7730,7730,7730,7730,0
|
|
20240423,141900,284099480,7730,7730,7730,7730,0
|
|
20240423,141800,284099480,7730,7750,7750,7730,143
|
|
20240423,141700,282993250,7750,7750,7750,7750,5
|
|
20240423,141600,282954500,7720,7730,7730,7720,119
|
|
20240423,141500,282035240,7750,7750,7750,7750,0
|
|
20240423,141400,282035240,7750,7750,7750,7750,0
|
|
20240423,141300,282035240,7750,7750,7750,7750,300
|
|
20240423,141200,279710240,7750,7750,7750,7750,1
|
|
20240423,141100,279702490,7720,7740,7740,7720,5
|
|
20240423,141000,279663830,7750,7750,7750,7750,0
|
|
20240423,140900,279663830,7750,7750,7750,7750,0
|
|
20240423,140800,279663830,7750,7750,7750,7750,0
|
|
20240423,140700,279663830,7750,7750,7750,7750,10
|
|
20240423,140600,279586330,7720,7720,7720,7720,0
|
|
20240423,140500,279586330,7720,7720,7720,7720,1
|
|
20240423,140400,279578610,7750,7750,7750,7750,0
|
|
20240423,140300,279578610,7750,7750,7750,7750,0
|
|
20240423,140200,279578610,7750,7750,7750,7750,0
|
|
20240423,140100,279578610,7750,7750,7750,7750,0
|
|
20240423,140000,279578610,7750,7750,7750,7750,1
|
|
20240423,135900,279570860,7720,7750,7750,7720,76
|
|
20240423,135800,278981890,7720,7720,7720,7720,1
|
|
20240423,135700,278974170,7750,7750,7750,7750,1
|
|
20240423,135600,278966420,7720,7720,7720,7720,120
|
|
20240423,135500,278040020,7710,7710,7710,7710,1
|
|
20240423,135400,278032310,7750,7750,7750,7750,304
|
|
20240423,135300,275676310,7700,7700,7700,7700,0
|
|
20240423,135200,275676310,7700,7750,7750,7700,11
|
|
20240423,135100,275591560,7710,7720,7760,7710,673
|
|
20240423,135000,270402330,7710,7710,7710,7710,1
|
|
20240423,134900,270394620,7740,7750,7750,7710,556
|
|
20240423,134800,266087510,7750,7760,7760,7750,215
|
|
20240423,134700,264421110,7770,7770,7770,7770,0
|
|
20240423,134600,264421110,7770,7770,7770,7770,0
|
|
20240423,134500,264421110,7770,7770,7770,7770,6
|
|
20240423,134400,264374490,7770,7770,7770,7770,0
|
|
20240423,134300,264374490,7770,7770,7770,7770,0
|
|
20240423,134200,264374490,7770,7750,7770,7750,2
|
|
20240423,134100,264358970,7770,7770,7770,7750,64
|
|
20240423,134000,263861710,7770,7770,7770,7770,1
|
|
20240423,133900,263853940,7760,7760,7760,7760,48
|
|
20240423,133800,263481460,7770,7750,7770,7750,121
|
|
20240423,133700,262543690,7750,7750,7750,7750,9
|
|
20240423,133600,262473940,7770,7770,7770,7770,1
|
|
20240423,133500,262466170,7760,7750,7760,7750,804
|
|
20240423,133400,256231140,7710,7710,7710,7710,0
|
|
20240423,133300,256231140,7710,7710,7710,7710,0
|
|
20240423,133200,256231140,7710,7720,7720,7710,201
|
|
20240423,133100,254680970,7750,7750,7750,7750,1
|
|
20240423,133000,254673220,7720,7750,7750,7720,6
|
|
20240423,132900,254626870,7720,7720,7720,7720,0
|
|
20240423,132800,254626870,7720,7720,7720,7720,1
|
|
20240423,132700,254619150,7750,7750,7750,7750,0
|
|
20240423,132600,254619150,7750,7750,7750,7750,1
|
|
20240423,132500,254611400,7710,7710,7710,7710,0
|
|
20240423,132400,254611400,7710,7750,7750,7710,534
|
|
20240423,132300,250487350,7740,7740,7740,7740,0
|
|
20240423,132200,250487350,7740,7740,7740,7740,0
|
|
20240423,132100,250487350,7740,7740,7740,7740,0
|
|
20240423,132000,250487350,7740,7740,7740,7740,0
|
|
20240423,131900,250487350,7740,7740,7740,7740,1
|
|
20240423,131800,250479610,7760,7760,7760,7760,30
|
|
20240423,131700,250246810,7760,7760,7760,7760,10
|
|
20240423,131600,250169210,7760,7750,7760,7750,452
|
|
20240423,131500,246664780,7750,7740,7750,7740,269
|
|
20240423,131400,244582620,7720,7720,7720,7720,0
|
|
20240423,131300,244582620,7720,7720,7720,7720,0
|
|
20240423,131200,244582620,7720,7720,7720,7720,0
|
|
20240423,131100,244582620,7720,7740,7740,7720,11
|
|
20240423,131000,244497500,7740,7740,7740,7740,2
|
|
20240423,130900,244482020,7740,7740,7740,7740,0
|
|
20240423,130800,244482020,7740,7740,7740,7740,3
|
|
20240423,130700,244458800,7720,7720,7720,7720,0
|
|
20240423,130600,244458800,7720,7720,7720,7720,0
|
|
20240423,130500,244458800,7720,7720,7720,7720,0
|
|
20240423,130400,244458800,7720,7720,7720,7720,1
|
|
20240423,130300,244451080,7750,7750,7750,7750,104
|
|
20240423,130200,243645080,7750,7750,7750,7750,0
|
|
20240423,130100,243645080,7750,7750,7750,7750,0
|
|
20240423,130000,243645080,7750,7750,7750,7750,0
|
|
20240423,125900,243645080,7750,7750,7750,7750,10
|
|
20240423,125800,243567580,7750,7750,7750,7750,0
|
|
20240423,125700,243567580,7750,7750,7750,7750,0
|
|
20240423,125600,243567580,7750,7750,7750,7750,0
|
|
20240423,125500,243567580,7750,7750,7750,7750,0
|
|
20240423,125400,243567580,7750,7750,7750,7750,0
|
|
20240423,125300,243567580,7750,7750,7750,7750,0
|
|
20240423,125200,243567580,7750,7750,7750,7750,20
|
|
20240423,125100,243412580,7750,7750,7750,7750,0
|
|
20240423,125000,243412580,7750,7750,7750,7750,0
|
|
20240423,124900,243412580,7750,7750,7750,7750,2
|
|
20240423,124800,243397080,7750,7750,7750,7750,0
|
|
20240423,124700,243397080,7750,7750,7750,7750,16
|
|
20240423,124600,243273080,7750,7750,7750,7750,16
|
|
20240423,124500,243149080,7750,7750,7750,7750,16
|
|
20240423,124400,243025080,7750,7750,7750,7750,0
|
|
20240423,124300,243025080,7750,7750,7750,7750,0
|
|
20240423,124200,243025080,7750,7750,7750,7750,0
|
|
20240423,124100,243025080,7750,7750,7750,7750,1
|
|
20240423,124000,243017330,7740,7740,7740,7740,0
|
|
20240423,123900,243017330,7740,7740,7740,7740,0
|
|
20240423,123800,243017330,7740,7740,7740,7740,1
|
|
20240423,123700,243009590,7690,7690,7690,7690,0
|
|
20240423,123600,243009590,7690,7690,7690,7690,0
|
|
20240423,123500,243009590,7690,7690,7690,7690,0
|
|
20240423,123400,243009590,7690,7690,7690,7690,0
|
|
20240423,123300,243009590,7690,7690,7690,7690,1
|
|
20240423,123200,243001900,7750,7740,7750,7680,2502
|
|
20240423,123100,223773970,7710,7740,7740,7710,105
|
|
20240423,123000,222963330,7750,7750,7750,7750,0
|
|
20240423,122900,222963330,7750,7750,7750,7750,0
|
|
20240423,122800,222963330,7750,7750,7750,7750,1
|
|
20240423,122700,222955580,7740,7740,7740,7740,314
|
|
20240423,122600,220525220,7730,7730,7730,7730,205
|
|
20240423,122500,218940570,7730,7730,7730,7730,0
|
|
20240423,122400,218940570,7730,7730,7730,7730,0
|
|
20240423,122300,218940570,7730,7730,7730,7730,0
|
|
20240423,122200,218940570,7730,7730,7730,7730,1
|
|
20240423,122100,218932840,7710,7710,7710,7710,0
|
|
20240423,122000,218932840,7710,7710,7710,7710,464
|
|
20240423,121900,215355400,7710,7710,7710,7710,0
|
|
20240423,121800,215355400,7710,7710,7710,7710,0
|
|
20240423,121700,215355400,7710,7710,7710,7710,0
|
|
20240423,121600,215355400,7710,7710,7710,7710,0
|
|
20240423,121500,215355400,7710,7710,7710,7710,1
|
|
20240423,121400,215347690,7700,7700,7700,7700,3
|
|
20240423,121300,215324590,7690,7690,7690,7690,30
|
|
20240423,121200,215093890,7690,7690,7690,7690,2
|
|
20240423,121100,215078510,7700,7700,7700,7700,3
|
|
20240423,121000,215055410,7700,7700,7700,7700,0
|
|
20240423,120900,215055410,7700,7700,7700,7700,0
|
|
20240423,120800,215055410,7700,7700,7700,7700,0
|
|
20240423,120700,215055410,7700,7700,7700,7700,6
|
|
20240423,120600,215009210,7700,7700,7700,7700,129
|
|
20240423,120500,214015910,7700,7700,7700,7700,0
|
|
20240423,120400,214015910,7700,7700,7700,7700,0
|
|
20240423,120300,214015910,7700,7700,7700,7700,1
|
|
20240423,120200,214008210,7710,7710,7710,7710,0
|
|
20240423,120100,214008210,7710,7710,7710,7710,0
|
|
20240423,120000,214008210,7710,7690,7710,7690,49
|
|
20240423,115900,213631180,7690,7690,7690,7690,130
|
|
20240423,115800,212631480,7690,7690,7690,7690,1
|
|
20240423,115700,212623790,7710,7710,7710,7710,0
|
|
20240423,115600,212623790,7710,7710,7710,7710,0
|
|
20240423,115500,212623790,7710,7710,7710,7710,0
|
|
20240423,115400,212623790,7710,7710,7710,7710,0
|
|
20240423,115300,212623790,7710,7710,7710,7710,1
|
|
20240423,115200,212616080,7710,7710,7710,7710,0
|
|
20240423,115100,212616080,7710,7710,7710,7710,0
|
|
20240423,115000,212616080,7710,7710,7710,7710,1
|
|
20240423,114900,212608370,7680,7690,7690,7680,231
|
|
20240423,114800,210832830,7690,7690,7690,7690,40
|
|
20240423,114700,210525230,7690,7690,7690,7690,0
|
|
20240423,114600,210525230,7690,7690,7690,7690,0
|
|
20240423,114500,210525230,7690,7690,7690,7690,120
|
|
20240423,114400,209602430,7690,7690,7690,7690,0
|
|
20240423,114300,209602430,7690,7690,7690,7690,0
|
|
20240423,114200,209602430,7690,7690,7690,7690,6
|
|
20240423,114100,209556290,7710,7710,7710,7710,0
|
|
20240423,114000,209556290,7710,7710,7710,7710,1
|
|
20240423,113900,209548580,7690,7690,7710,7690,3
|
|
20240423,113800,209525490,7690,7690,7690,7690,130
|
|
20240423,113700,208525790,7690,7690,7690,7690,1
|
|
20240423,113600,208518100,7710,7710,7710,7710,5
|
|
20240423,113500,208479550,7710,7710,7710,7710,0
|
|
20240423,113400,208479550,7710,7710,7710,7710,0
|
|
20240423,113300,208479550,7710,7710,7710,7710,0
|
|
20240423,113200,208479550,7710,7700,7710,7690,1401
|
|
20240423,113100,197705700,7700,7700,7700,7700,0
|
|
20240423,113000,197705700,7700,7700,7700,7700,3
|
|
20240423,112900,197682600,7700,7700,7700,7700,1
|
|
20240423,112800,197674900,7710,7710,7710,7710,0
|
|
20240423,112700,197674900,7710,7710,7710,7710,0
|
|
20240423,112600,197674900,7710,7710,7710,7710,2
|
|
20240423,112500,197659480,7680,7700,7700,7680,5394
|
|
20240423,112400,156211040,7700,7700,7700,7700,0
|
|
20240423,112300,156211040,7700,7700,7700,7700,0
|
|
20240423,112200,156211040,7700,7710,7710,7700,629
|
|
20240423,112100,151366260,7710,7710,7710,7710,29
|
|
20240423,112000,151142670,7710,7710,7710,7710,0
|
|
20240423,111900,151142670,7710,7710,7710,7710,0
|
|
20240423,111800,151142670,7710,7710,7710,7710,6
|
|
20240423,111700,151096410,7710,7710,7710,7710,0
|
|
20240423,111600,151096410,7710,7710,7710,7710,0
|
|
20240423,111500,151096410,7710,7710,7710,7710,54
|
|
20240423,111400,150680070,7710,7710,7710,7710,12
|
|
20240423,111300,150587550,7710,7700,7710,7700,38
|
|
20240423,111200,150294670,7700,7700,7700,7700,0
|
|
20240423,111100,150294670,7700,7700,7700,7700,0
|
|
20240423,111000,150294670,7700,7700,7700,7700,4
|
|
20240423,110900,150263870,7710,7710,7710,7710,0
|
|
20240423,110800,150263870,7710,7710,7710,7710,2
|
|
20240423,110700,150248450,7710,7710,7710,7710,0
|
|
20240423,110600,150248450,7710,7710,7710,7710,10
|
|
20240423,110500,150171350,7700,7700,7700,7700,0
|
|
20240423,110400,150171350,7700,7700,7700,7700,14
|
|
20240423,110300,150063550,7710,7710,7710,7710,3
|
|
20240423,110200,150040420,7700,7700,7700,7700,60
|
|
20240423,110100,149578420,7700,7700,7700,7700,0
|
|
20240423,110000,149578420,7700,7710,7710,7700,662
|
|
20240423,105900,144480020,7710,7710,7710,7710,928
|
|
20240423,105800,137325140,7710,7710,7710,7710,0
|
|
20240423,105700,137325140,7710,7710,7710,7710,0
|
|
20240423,105600,137325140,7710,7710,7710,7710,0
|
|
20240423,105500,137325140,7710,7720,7720,7710,58
|
|
20240423,105400,136877390,7720,7720,7720,7720,0
|
|
20240423,105300,136877390,7720,7720,7720,7720,0
|
|
20240423,105200,136877390,7720,7720,7720,7710,18
|
|
20240423,105100,136738460,7720,7730,7730,7720,482
|
|
20240423,105000,133017410,7740,7740,7740,7740,19
|
|
20240423,104900,132870350,7740,7740,7740,7740,13
|
|
20240423,104800,132769730,7740,7740,7740,7740,0
|
|
20240423,104700,132769730,7740,7740,7740,7740,0
|
|
20240423,104600,132769730,7740,7740,7740,7740,2
|
|
20240423,104500,132754250,7740,7740,7740,7740,0
|
|
20240423,104400,132754250,7740,7740,7740,7740,0
|
|
20240423,104300,132754250,7740,7740,7740,7740,0
|
|
20240423,104200,132754250,7740,7740,7740,7740,0
|
|
20240423,104100,132754250,7740,7740,7740,7740,1
|
|
20240423,104000,132746510,7720,7720,7720,7720,25
|
|
20240423,103900,132553510,7740,7740,7740,7740,1
|
|
20240423,103800,132545770,7720,7720,7720,7720,1
|
|
20240423,103700,132538050,7730,7740,7740,7730,1878
|
|
20240423,103600,118007910,7740,7740,7740,7740,2
|
|
20240423,103500,117992430,7740,7740,7740,7740,14
|
|
20240423,103400,117884070,7740,7740,7740,7740,2
|
|
20240423,103300,117868590,7750,7750,7750,7750,0
|
|
20240423,103200,117868590,7750,7740,7750,7740,52
|
|
20240423,103100,117466090,7740,7740,7740,7740,1
|
|
20240423,103000,117458350,7750,7750,7750,7750,0
|
|
20240423,102900,117458350,7750,7750,7750,7750,1103
|
|
20240423,102800,108910100,7760,7760,7760,7760,202
|
|
20240423,102700,107342580,7760,7760,7760,7760,191
|
|
20240423,102600,105860420,7760,7760,7760,7760,69
|
|
20240423,102500,105324980,7770,7770,7770,7770,0
|
|
20240423,102400,105324980,7770,7770,7770,7770,0
|
|
20240423,102300,105324980,7770,7770,7770,7770,0
|
|
20240423,102200,105324980,7770,7770,7770,7770,0
|
|
20240423,102100,105324980,7770,7770,7770,7770,0
|
|
20240423,102000,105324980,7770,7770,7770,7770,0
|
|
20240423,101900,105324980,7770,7770,7770,7770,0
|
|
20240423,101800,105324980,7770,7770,7770,7770,37
|
|
20240423,101700,105037490,7750,7760,7760,7750,688
|
|
20240423,101600,99698620,7780,7780,7780,7780,1
|
|
20240423,101500,99690840,7770,7770,7770,7770,1013
|
|
20240423,101400,91819830,7780,7780,7780,7780,0
|
|
20240423,101300,91819830,7780,7780,7780,7780,0
|
|
20240423,101200,91819830,7780,7780,7780,7780,1
|
|
20240423,101100,91812050,7760,7760,7760,7760,0
|
|
20240423,101000,91812050,7760,7760,7760,7760,1
|
|
20240423,100900,91804290,7790,7790,7790,7790,0
|
|
20240423,100800,91804290,7790,7770,7790,7770,113
|
|
20240423,100700,90924280,7770,7770,7770,7770,0
|
|
20240423,100600,90924280,7770,7770,7770,7770,117
|
|
20240423,100500,90015190,7770,7770,7770,7770,781
|
|
20240423,100400,83946820,7790,7780,7790,7770,1247
|
|
20240423,100300,74256610,7780,7780,7790,7780,33
|
|
20240423,100200,73999740,7790,7790,7790,7790,0
|
|
20240423,100100,73999740,7790,7790,7790,7790,0
|
|
20240423,100000,73999740,7790,7790,7790,7790,0
|
|
20240423,095900,73999740,7790,7790,7790,7790,0
|
|
20240423,095800,73999740,7790,7790,7790,7790,192
|
|
20240423,095700,72504060,7790,7770,7790,7770,2
|
|
20240423,095600,72488500,7800,7770,7800,7770,65
|
|
20240423,095500,71982700,7800,7770,7800,7770,821
|
|
20240423,095400,65592460,7760,7760,7760,7760,0
|
|
20240423,095300,65592460,7760,7760,7760,7760,4
|
|
20240423,095200,65561420,7760,7770,7770,7760,11
|
|
20240423,095100,65476050,7760,7760,7760,7760,0
|
|
20240423,095000,65476050,7760,7760,7760,7760,0
|
|
20240423,094900,65476050,7760,7760,7760,7760,2859
|
|
20240423,094800,43290210,7760,7760,7760,7760,8
|
|
20240423,094700,43228130,7760,7760,7760,7760,2
|
|
20240423,094600,43212610,7760,7750,7760,7730,67
|
|
20240423,094500,42693830,7760,7760,7760,7760,400
|
|
20240423,094400,39589830,7760,7760,7760,7760,0
|
|
20240423,094300,39589830,7760,7760,7760,7760,90
|
|
20240423,094200,38891430,7770,7770,7770,7770,0
|
|
20240423,094100,38891430,7770,7770,7770,7770,0
|
|
20240423,094000,38891430,7770,7770,7770,7770,0
|
|
20240423,093900,38891430,7770,7770,7770,7770,0
|
|
20240423,093800,38891430,7770,7770,7770,7770,4
|
|
20240423,093700,38860350,7770,7770,7770,7770,0
|
|
20240423,093600,38860350,7770,7740,7770,7740,900
|
|
20240423,093500,31891850,7740,7720,7740,7710,45
|
|
20240423,093400,31544060,7750,7750,7750,7750,14
|
|
20240423,093300,31435560,7710,7730,7750,7710,557
|
|
20240423,093200,27133600,7730,7730,7730,7730,300
|
|
20240423,093100,24814600,7740,7760,7760,7740,474
|
|
20240423,093000,21143730,7760,7760,7760,7760,2
|
|
20240423,092900,21128210,7760,7760,7760,7760,0
|
|
20240423,092800,21128210,7760,7750,7760,7750,83
|
|
20240423,092700,20484950,7750,7750,7750,7750,80
|
|
20240423,092600,19864950,7760,7760,7760,7760,0
|
|
20240423,092500,19864950,7760,7760,7760,7760,100
|
|
20240423,092400,19088950,7750,7750,7750,7750,0
|
|
20240423,092300,19088950,7750,7750,7750,7750,0
|
|
20240423,092200,19088950,7750,7750,7750,7750,3
|
|
20240423,092100,19065700,7750,7750,7750,7750,10
|
|
20240423,092000,18988200,7750,7750,7750,7750,0
|
|
20240423,091900,18988200,7750,7750,7750,7750,0
|
|
20240423,091800,18988200,7750,7750,7750,7750,3
|
|
20240423,091700,18964950,7770,7770,7770,7770,1
|
|
20240423,091600,18957180,7740,7780,7780,7740,13
|
|
20240423,091500,18856160,7780,7780,7780,7780,10
|
|
20240423,091400,18778360,7750,7750,7750,7750,0
|
|
20240423,091300,18778360,7750,7750,7750,7750,5
|
|
20240423,091200,18739610,7780,7780,7780,7780,5
|
|
20240423,091100,18700710,7780,7780,7780,7780,0
|
|
20240423,091000,18700710,7780,7780,7780,7780,1
|
|
20240423,090900,18692930,7780,7780,7780,7780,0
|
|
20240423,090800,18692930,7780,7740,7780,7740,60
|
|
20240423,090700,18228130,7740,7770,7780,7740,67
|
|
20240423,090600,17708320,7770,7780,7780,7770,36
|
|
20240423,090500,17428310,7770,7770,7770,7770,111
|
|
20240423,090400,16565840,7780,7770,7780,7770,8
|
|
20240423,090300,16503670,7770,7780,7800,7770,648
|
|
20240423,090200,11461290,7780,7770,7780,7770,517
|
|
20240423,090100,7443920,7740,7740,7740,7740,26
|
|
20240423,090000,7242680,7730,7740,7780,7730,936
|