612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,190900,216603390,7420,7420,7420,7420,715
|
|
20240417,190800,216603390,7420,7420,7420,7420,0
|
|
20240417,190700,216603390,7420,7420,7420,7420,0
|
|
20240417,190600,216603390,7420,7420,7420,7420,0
|
|
20240417,190500,216603390,7420,7420,7420,7420,0
|
|
20240417,190400,216603390,7420,7420,7420,7420,0
|
|
20240417,190300,216603390,7420,7420,7420,7420,0
|
|
20240417,190200,216603390,7420,7420,7420,7420,0
|
|
20240417,190100,216603390,7420,7420,7420,7420,0
|
|
20240417,190000,216603390,7420,7420,7420,7420,0
|
|
20240417,185900,216603390,7420,7420,7420,7420,0
|
|
20240417,185800,216603390,7420,7420,7420,7420,0
|
|
20240417,185700,216603390,7420,7420,7420,7420,0
|
|
20240417,185600,216603390,7420,7420,7420,7420,0
|
|
20240417,185500,216603390,7420,7420,7420,7420,0
|
|
20240417,185400,216603390,7420,7420,7420,7420,0
|
|
20240417,185300,216603390,7420,7420,7420,7420,0
|
|
20240417,185200,216603390,7420,7420,7420,7420,0
|
|
20240417,185100,216603390,7420,7420,7420,7420,0
|
|
20240417,185000,216603390,7420,7420,7420,7420,0
|
|
20240417,184900,216603390,7420,7420,7420,7420,0
|
|
20240417,184800,216603390,7420,7420,7420,7420,0
|
|
20240417,184700,216603390,7420,7420,7420,7420,0
|
|
20240417,184600,216603390,7420,7420,7420,7420,0
|
|
20240417,184500,216603390,7420,7420,7420,7420,0
|
|
20240417,184400,216603390,7420,7420,7420,7420,0
|
|
20240417,184300,216603390,7420,7420,7420,7420,0
|
|
20240417,184200,216603390,7420,7420,7420,7420,0
|
|
20240417,184100,216603390,7420,7420,7420,7420,0
|
|
20240417,184000,216603390,7420,7420,7420,7420,0
|
|
20240417,183900,216603390,7420,7420,7420,7420,715
|
|
20240417,183800,216603390,7420,7420,7420,7420,0
|
|
20240417,183700,216603390,7420,7420,7420,7420,0
|
|
20240417,183600,216603390,7420,7420,7420,7420,0
|
|
20240417,183500,216603390,7420,7420,7420,7420,0
|
|
20240417,183400,216603390,7420,7420,7420,7420,0
|
|
20240417,183300,216603390,7420,7420,7420,7420,0
|
|
20240417,183200,216603390,7420,7420,7420,7420,0
|
|
20240417,183100,216603390,7420,7420,7420,7420,0
|
|
20240417,183000,216603390,7420,7420,7420,7420,0
|
|
20240417,182900,216603390,7420,7420,7420,7420,0
|
|
20240417,182800,216603390,7420,7420,7420,7420,0
|
|
20240417,182700,216603390,7420,7420,7420,7420,0
|
|
20240417,182600,216603390,7420,7420,7420,7420,0
|
|
20240417,182500,216603390,7420,7420,7420,7420,0
|
|
20240417,182400,216603390,7420,7420,7420,7420,0
|
|
20240417,182300,216603390,7420,7420,7420,7420,0
|
|
20240417,182200,216603390,7420,7420,7420,7420,0
|
|
20240417,182100,216603390,7420,7420,7420,7420,0
|
|
20240417,182000,216603390,7420,7420,7420,7420,0
|
|
20240417,181900,216603390,7420,7420,7420,7420,0
|
|
20240417,181800,216603390,7420,7420,7420,7420,0
|
|
20240417,181700,216603390,7420,7420,7420,7420,0
|
|
20240417,181600,216603390,7420,7420,7420,7420,0
|
|
20240417,181500,216603390,7420,7420,7420,7420,0
|
|
20240417,181400,216603390,7420,7420,7420,7420,0
|
|
20240417,181300,216603390,7420,7420,7420,7420,0
|
|
20240417,181200,216603390,7420,7420,7420,7420,0
|
|
20240417,181100,216603390,7420,7420,7420,7420,0
|
|
20240417,181000,216603390,7420,7420,7420,7420,0
|
|
20240417,180900,216603390,7420,7420,7420,7420,715
|
|
20240417,180800,216603390,7420,7420,7420,7420,0
|
|
20240417,180700,216603390,7420,7420,7420,7420,0
|
|
20240417,180600,216603390,7420,7420,7420,7420,0
|
|
20240417,180500,216603390,7420,7420,7420,7420,0
|
|
20240417,180400,216603390,7420,7420,7420,7420,0
|
|
20240417,180300,216603390,7420,7420,7420,7420,0
|
|
20240417,180200,216603390,7420,7420,7420,7420,0
|
|
20240417,180100,216603390,7420,7420,7420,7420,0
|
|
20240417,180000,216603390,7420,7420,7420,7420,0
|
|
20240417,175900,216603390,7420,7420,7420,7420,0
|
|
20240417,175800,216603390,7420,7420,7420,7420,0
|
|
20240417,175700,216603390,7420,7420,7420,7420,0
|
|
20240417,175600,216603390,7420,7420,7420,7420,0
|
|
20240417,175500,216603390,7420,7420,7420,7420,0
|
|
20240417,175400,216603390,7420,7420,7420,7420,0
|
|
20240417,175300,216603390,7420,7420,7420,7420,0
|
|
20240417,175200,216603390,7420,7420,7420,7420,0
|
|
20240417,175100,216603390,7420,7420,7420,7420,0
|
|
20240417,175000,216603390,7420,7420,7420,7420,0
|
|
20240417,174900,216603390,7420,7420,7420,7420,0
|
|
20240417,174800,216603390,7420,7420,7420,7420,0
|
|
20240417,174700,216603390,7420,7420,7420,7420,0
|
|
20240417,174600,216603390,7420,7420,7420,7420,0
|
|
20240417,174500,216603390,7420,7420,7420,7420,0
|
|
20240417,174400,216603390,7420,7420,7420,7420,0
|
|
20240417,174300,216603390,7420,7420,7420,7420,0
|
|
20240417,174200,216603390,7420,7420,7420,7420,0
|
|
20240417,174100,216603390,7420,7420,7420,7420,0
|
|
20240417,174000,216603390,7420,7420,7420,7420,0
|
|
20240417,173900,216603390,7420,7420,7420,7420,715
|
|
20240417,173800,216603390,7420,7420,7420,7420,0
|
|
20240417,173700,216603390,7420,7420,7420,7420,0
|
|
20240417,173600,216603390,7420,7420,7420,7420,0
|
|
20240417,173500,216603390,7420,7420,7420,7420,0
|
|
20240417,173400,216603390,7420,7420,7420,7420,0
|
|
20240417,173300,216603390,7420,7420,7420,7420,0
|
|
20240417,173200,216603390,7420,7420,7420,7420,0
|
|
20240417,173100,216603390,7420,7420,7420,7420,0
|
|
20240417,173000,216603390,7420,7420,7420,7420,0
|
|
20240417,172900,216603390,7420,7420,7420,7420,0
|
|
20240417,172800,216603390,7420,7420,7420,7420,0
|
|
20240417,172700,216603390,7420,7420,7420,7420,0
|
|
20240417,172600,216603390,7420,7420,7420,7420,0
|
|
20240417,172500,216603390,7420,7420,7420,7420,0
|
|
20240417,172400,216603390,7420,7420,7420,7420,0
|
|
20240417,172300,216603390,7420,7420,7420,7420,0
|
|
20240417,172200,216603390,7420,7420,7420,7420,0
|
|
20240417,172100,216603390,7420,7420,7420,7420,0
|
|
20240417,172000,216603390,7420,7420,7420,7420,0
|
|
20240417,171900,216603390,7420,7420,7420,7420,0
|
|
20240417,171800,216603390,7420,7420,7420,7420,0
|
|
20240417,171700,216603390,7420,7420,7420,7420,0
|
|
20240417,171600,216603390,7420,7420,7420,7420,0
|
|
20240417,171500,216603390,7420,7420,7420,7420,0
|
|
20240417,171400,216603390,7420,7420,7420,7420,0
|
|
20240417,171300,216603390,7420,7420,7420,7420,0
|
|
20240417,171200,216603390,7420,7420,7420,7420,0
|
|
20240417,171100,216603390,7420,7420,7420,7420,0
|
|
20240417,171000,216603390,7420,7420,7420,7420,0
|
|
20240417,170900,216603390,7420,7420,7420,7420,715
|
|
20240417,170800,216603390,7420,7420,7420,7420,0
|
|
20240417,170700,216603390,7420,7420,7420,7420,0
|
|
20240417,170600,216603390,7420,7420,7420,7420,0
|
|
20240417,170500,216603390,7420,7420,7420,7420,0
|
|
20240417,170400,216603390,7420,7420,7420,7420,0
|
|
20240417,170300,216603390,7420,7420,7420,7420,0
|
|
20240417,170200,216603390,7420,7420,7420,7420,0
|
|
20240417,170100,216603390,7420,7420,7420,7420,0
|
|
20240417,170000,216603390,7420,7420,7420,7420,0
|
|
20240417,165900,216603390,7420,7420,7420,7420,0
|
|
20240417,165800,216603390,7420,7420,7420,7420,0
|
|
20240417,165700,216603390,7420,7420,7420,7420,0
|
|
20240417,165600,216603390,7420,7420,7420,7420,0
|
|
20240417,165500,216603390,7420,7420,7420,7420,0
|
|
20240417,165400,216603390,7420,7420,7420,7420,0
|
|
20240417,165300,216603390,7420,7420,7420,7420,0
|
|
20240417,165200,216603390,7420,7420,7420,7420,0
|
|
20240417,165100,216603390,7420,7420,7420,7420,0
|
|
20240417,165000,216603390,7420,7420,7420,7420,0
|
|
20240417,164900,216603390,7420,7420,7420,7420,0
|
|
20240417,164800,216603390,7420,7420,7420,7420,0
|
|
20240417,164700,216603390,7420,7420,7420,7420,0
|
|
20240417,164600,216603390,7420,7420,7420,7420,0
|
|
20240417,164500,216603390,7420,7420,7420,7420,0
|
|
20240417,164400,216603390,7420,7420,7420,7420,0
|
|
20240417,164300,216603390,7420,7420,7420,7420,0
|
|
20240417,164200,216603390,7420,7420,7420,7420,0
|
|
20240417,164100,216603390,7420,7420,7420,7420,0
|
|
20240417,164000,216603390,7420,7420,7420,7420,0
|
|
20240417,163900,216603390,7420,7420,7420,7420,715
|
|
20240417,163800,216603390,7420,7420,7420,7420,0
|
|
20240417,163700,216603390,7420,7420,7420,7420,0
|
|
20240417,163600,216603390,7420,7420,7420,7420,0
|
|
20240417,163500,216603390,7420,7420,7420,7420,0
|
|
20240417,163400,216603390,7420,7420,7420,7420,0
|
|
20240417,163300,216603390,7420,7420,7420,7420,0
|
|
20240417,163200,216603390,7420,7420,7420,7420,0
|
|
20240417,163100,216603390,7420,7420,7420,7420,0
|
|
20240417,163000,216603390,7420,7420,7420,7420,0
|
|
20240417,162900,216603390,7420,7420,7420,7420,0
|
|
20240417,162800,216603390,7420,7420,7420,7420,0
|
|
20240417,162700,216603390,7420,7420,7420,7420,0
|
|
20240417,162600,216603390,7420,7420,7420,7420,0
|
|
20240417,162500,216603390,7420,7420,7420,7420,0
|
|
20240417,162400,216603390,7420,7420,7420,7420,0
|
|
20240417,162300,216603390,7420,7420,7420,7420,0
|
|
20240417,162200,216603390,7420,7420,7420,7420,0
|
|
20240417,162100,216603390,7420,7420,7420,7420,0
|
|
20240417,162000,216603390,7420,7420,7420,7420,0
|
|
20240417,161900,216603390,7420,7420,7420,7420,0
|
|
20240417,161800,216603390,7420,7420,7420,7420,0
|
|
20240417,161700,216603390,7420,7420,7420,7420,0
|
|
20240417,161600,216603390,7420,7420,7420,7420,0
|
|
20240417,161500,216603390,7420,7420,7420,7420,0
|
|
20240417,161400,216603390,7420,7420,7420,7420,0
|
|
20240417,161300,216603390,7420,7420,7420,7420,0
|
|
20240417,161200,216603390,7420,7420,7420,7420,0
|
|
20240417,161100,216603390,7420,7420,7420,7420,0
|
|
20240417,161000,216603390,7420,7420,7420,7420,0
|
|
20240417,160900,216603390,7420,7420,7420,7420,715
|
|
20240417,160800,216603390,7420,7420,7420,7420,0
|
|
20240417,160700,216603390,7420,7420,7420,7420,0
|
|
20240417,160600,216603390,7420,7420,7420,7420,0
|
|
20240417,160500,216603390,7420,7420,7420,7420,0
|
|
20240417,160400,216603390,7420,7420,7420,7420,0
|
|
20240417,160300,216603390,7420,7420,7420,7420,0
|
|
20240417,160200,216603390,7420,7420,7420,7420,0
|
|
20240417,160100,216603390,7420,7420,7420,7420,0
|
|
20240417,160000,216603390,7420,7420,7420,7420,0
|
|
20240417,155900,216603390,7420,7420,7420,7420,0
|
|
20240417,155800,216603390,7420,7420,7420,7420,0
|
|
20240417,155700,216603390,7420,7420,7420,7420,0
|
|
20240417,155600,216603390,7420,7420,7420,7420,0
|
|
20240417,155500,216603390,7420,7420,7420,7420,0
|
|
20240417,155400,216603390,7420,7420,7420,7420,0
|
|
20240417,155300,216603390,7420,7420,7420,7420,0
|
|
20240417,155200,216603390,7420,7420,7420,7420,0
|
|
20240417,155100,216603390,7420,7420,7420,7420,0
|
|
20240417,155000,216603390,7420,7420,7420,7420,0
|
|
20240417,154900,216603390,7420,7420,7420,7420,0
|
|
20240417,154800,216603390,7420,7420,7420,7420,0
|
|
20240417,154700,216603390,7420,7420,7420,7420,0
|
|
20240417,154600,216603390,7420,7420,7420,7420,0
|
|
20240417,154500,216603390,7420,7420,7420,7420,0
|
|
20240417,154400,216603390,7420,7420,7420,7420,0
|
|
20240417,154300,216603390,7420,7420,7420,7420,0
|
|
20240417,154200,216603390,7420,7420,7420,7420,0
|
|
20240417,154100,216603390,7420,7420,7420,7420,0
|
|
20240417,154000,216603390,7420,7420,7420,7420,0
|
|
20240417,153900,216603390,7420,7420,7420,7420,715
|
|
20240417,153800,216603390,7420,7420,7420,7420,0
|
|
20240417,153700,216603390,7420,7420,7420,7420,0
|
|
20240417,153600,216603390,7420,7420,7420,7420,0
|
|
20240417,153500,216603390,7420,7420,7420,7420,0
|
|
20240417,153400,216603390,7420,7420,7420,7420,0
|
|
20240417,153300,216603390,7420,7420,7420,7420,0
|
|
20240417,153200,216603390,7420,7420,7420,7420,0
|
|
20240417,153100,216603390,7420,7420,7420,7420,0
|
|
20240417,153000,216603390,7420,7420,7420,7420,715
|
|
20240417,152900,211298090,7480,7480,7480,7480,0
|
|
20240417,152800,211298090,7480,7480,7480,7480,0
|
|
20240417,152700,211298090,7480,7480,7480,7480,0
|
|
20240417,152600,211298090,7480,7480,7480,7480,0
|
|
20240417,152500,211298090,7480,7480,7480,7480,0
|
|
20240417,152400,211298090,7480,7480,7480,7480,0
|
|
20240417,152300,211298090,7480,7480,7480,7480,0
|
|
20240417,152200,211298090,7480,7480,7480,7480,0
|
|
20240417,152100,211298090,7480,7480,7480,7480,0
|
|
20240417,152000,211298090,7480,7480,7480,7480,0
|
|
20240417,151900,211298090,7480,7480,7480,7480,0
|
|
20240417,151800,211298090,7480,7480,7480,7480,6
|
|
20240417,151700,211253210,7480,7480,7480,7480,104
|
|
20240417,151600,210475290,7480,7480,7480,7480,0
|
|
20240417,151500,210475290,7480,7470,7480,7450,19
|
|
20240417,151400,210333400,7480,7480,7480,7480,0
|
|
20240417,151300,210333400,7480,7480,7480,7480,18
|
|
20240417,151200,210198760,7480,7450,7480,7450,72
|
|
20240417,151100,209660800,7480,7480,7480,7480,0
|
|
20240417,151000,209660800,7480,7480,7480,7480,0
|
|
20240417,150900,209660800,7480,7480,7480,7480,4
|
|
20240417,150800,209630880,7450,7450,7450,7450,0
|
|
20240417,150700,209630880,7450,7480,7480,7450,64
|
|
20240417,150600,209152520,7420,7450,7450,7420,1130
|
|
20240417,150500,200762660,7480,7480,7480,7480,0
|
|
20240417,150400,200762660,7480,7480,7480,7480,0
|
|
20240417,150300,200762660,7480,7480,7480,7480,0
|
|
20240417,150200,200762660,7480,7480,7480,7480,0
|
|
20240417,150100,200762660,7480,7460,7480,7430,225
|
|
20240417,150000,199085730,7480,7470,7480,7470,15
|
|
20240417,145900,198973670,7480,7480,7480,7480,0
|
|
20240417,145800,198973670,7480,7480,7480,7480,0
|
|
20240417,145700,198973670,7480,7480,7480,7480,0
|
|
20240417,145600,198973670,7480,7480,7480,7480,0
|
|
20240417,145500,198973670,7480,7480,7480,7480,0
|
|
20240417,145400,198973670,7480,7480,7480,7480,7
|
|
20240417,145300,198921310,7480,7480,7480,7480,2
|
|
20240417,145200,198906350,7480,7480,7480,7480,0
|
|
20240417,145100,198906350,7480,7480,7480,7480,0
|
|
20240417,145000,198906350,7480,7480,7480,7480,0
|
|
20240417,144900,198906350,7480,7480,7480,7480,0
|
|
20240417,144800,198906350,7480,7480,7480,7470,71
|
|
20240417,144700,198375570,7480,7480,7480,7480,2
|
|
20240417,144600,198360610,7480,7480,7480,7480,101
|
|
20240417,144500,197605130,7490,7490,7490,7490,0
|
|
20240417,144400,197605130,7490,7480,7490,7480,399
|
|
20240417,144300,194620470,7480,7470,7480,7470,299
|
|
20240417,144200,192385440,7480,7480,7480,7480,0
|
|
20240417,144100,192385440,7480,7480,7480,7480,0
|
|
20240417,144000,192385440,7480,7480,7480,7480,0
|
|
20240417,143900,192385440,7480,7480,7480,7480,0
|
|
20240417,143800,192385440,7480,7480,7480,7480,0
|
|
20240417,143700,192385440,7480,7480,7480,7480,0
|
|
20240417,143600,192385440,7480,7450,7480,7450,300
|
|
20240417,143500,190141860,7450,7450,7450,7450,171
|
|
20240417,143400,188867910,7450,7450,7450,7450,0
|
|
20240417,143300,188867910,7450,7450,7450,7450,1
|
|
20240417,143200,188860460,7450,7450,7450,7450,0
|
|
20240417,143100,188860460,7450,7450,7450,7450,0
|
|
20240417,143000,188860460,7450,7450,7450,7450,0
|
|
20240417,142900,188860460,7450,7450,7450,7450,0
|
|
20240417,142800,188860460,7450,7450,7450,7450,0
|
|
20240417,142700,188860460,7450,7450,7450,7450,0
|
|
20240417,142600,188860460,7450,7450,7450,7450,0
|
|
20240417,142500,188860460,7450,7450,7450,7450,0
|
|
20240417,142400,188860460,7450,7450,7450,7450,0
|
|
20240417,142300,188860460,7450,7450,7450,7450,0
|
|
20240417,142200,188860460,7450,7450,7450,7450,0
|
|
20240417,142100,188860460,7450,7450,7450,7450,0
|
|
20240417,142000,188860460,7450,7450,7450,7450,1
|
|
20240417,141900,188853010,7420,7420,7420,7420,0
|
|
20240417,141800,188853010,7420,7420,7420,7420,0
|
|
20240417,141700,188853010,7420,7420,7420,7420,0
|
|
20240417,141600,188853010,7420,7420,7420,7420,0
|
|
20240417,141500,188853010,7420,7420,7420,7420,0
|
|
20240417,141400,188853010,7420,7420,7420,7420,0
|
|
20240417,141300,188853010,7420,7420,7420,7420,91
|
|
20240417,141200,188177790,7410,7410,7410,7410,0
|
|
20240417,141100,188177790,7410,7480,7480,7410,3576
|
|
20240417,141000,161635600,7480,7480,7480,7480,0
|
|
20240417,140900,161635600,7480,7480,7480,7480,0
|
|
20240417,140800,161635600,7480,7480,7480,7480,0
|
|
20240417,140700,161635600,7480,7480,7480,7480,0
|
|
20240417,140600,161635600,7480,7480,7480,7480,0
|
|
20240417,140500,161635600,7480,7480,7480,7480,0
|
|
20240417,140400,161635600,7480,7480,7480,7480,0
|
|
20240417,140300,161635600,7480,7480,7480,7480,0
|
|
20240417,140200,161635600,7480,7480,7480,7480,0
|
|
20240417,140100,161635600,7480,7480,7480,7480,0
|
|
20240417,140000,161635600,7480,7480,7480,7480,0
|
|
20240417,135900,161635600,7480,7480,7480,7480,50
|
|
20240417,135800,161261600,7500,7500,7500,7500,0
|
|
20240417,135700,161261600,7500,7500,7500,7500,0
|
|
20240417,135600,161261600,7500,7500,7500,7500,0
|
|
20240417,135500,161261600,7500,7500,7500,7500,70
|
|
20240417,135400,160736600,7500,7500,7500,7500,0
|
|
20240417,135300,160736600,7500,7500,7500,7500,0
|
|
20240417,135200,160736600,7500,7500,7500,7500,0
|
|
20240417,135100,160736600,7500,7500,7500,7500,11
|
|
20240417,135000,160654100,7500,7500,7500,7500,0
|
|
20240417,134900,160654100,7500,7500,7500,7500,0
|
|
20240417,134800,160654100,7500,7500,7500,7500,0
|
|
20240417,134700,160654100,7500,7480,7500,7480,155
|
|
20240417,134600,159491620,7500,7500,7500,7500,0
|
|
20240417,134500,159491620,7500,7500,7500,7500,264
|
|
20240417,134400,157511620,7500,7500,7500,7500,0
|
|
20240417,134300,157511620,7500,7500,7500,7500,0
|
|
20240417,134200,157511620,7500,7500,7500,7500,0
|
|
20240417,134100,157511620,7500,7500,7500,7500,10
|
|
20240417,134000,157436620,7500,7500,7500,7500,5
|
|
20240417,133900,157399120,7500,7500,7500,7500,0
|
|
20240417,133800,157399120,7500,7500,7500,7500,0
|
|
20240417,133700,157399120,7500,7500,7500,7500,500
|
|
20240417,133600,153649120,7500,7500,7500,7500,0
|
|
20240417,133500,153649120,7500,7470,7500,7470,1076
|
|
20240417,133400,145585260,7480,7480,7480,7480,0
|
|
20240417,133300,145585260,7480,7480,7480,7480,20
|
|
20240417,133200,145435660,7480,7480,7480,7480,0
|
|
20240417,133100,145435660,7480,7480,7480,7480,0
|
|
20240417,133000,145435660,7480,7480,7480,7480,0
|
|
20240417,132900,145435660,7480,7480,7480,7480,0
|
|
20240417,132800,145435660,7480,7480,7480,7480,0
|
|
20240417,132700,145435660,7480,7480,7480,7480,0
|
|
20240417,132600,145435660,7480,7480,7480,7480,0
|
|
20240417,132500,145435660,7480,7480,7480,7480,0
|
|
20240417,132400,145435660,7480,7460,7480,7460,230
|
|
20240417,132300,143718560,7450,7450,7450,7450,0
|
|
20240417,132200,143718560,7450,7450,7450,7450,0
|
|
20240417,132100,143718560,7450,7450,7450,7450,0
|
|
20240417,132000,143718560,7450,7450,7450,7450,0
|
|
20240417,131900,143718560,7450,7450,7450,7450,34
|
|
20240417,131800,143465260,7450,7450,7450,7450,0
|
|
20240417,131700,143465260,7450,7450,7450,7450,0
|
|
20240417,131600,143465260,7450,7450,7450,7450,0
|
|
20240417,131500,143465260,7450,7450,7450,7450,0
|
|
20240417,131400,143465260,7450,7450,7450,7450,166
|
|
20240417,131300,142228560,7450,7450,7450,7450,20
|
|
20240417,131200,142079560,7480,7480,7480,7480,0
|
|
20240417,131100,142079560,7480,7480,7480,7480,0
|
|
20240417,131000,142079560,7480,7480,7480,7480,0
|
|
20240417,130900,142079560,7480,7480,7480,7480,0
|
|
20240417,130800,142079560,7480,7480,7480,7480,0
|
|
20240417,130700,142079560,7480,7480,7480,7480,0
|
|
20240417,130600,142079560,7480,7480,7480,7480,0
|
|
20240417,130500,142079560,7480,7480,7480,7480,0
|
|
20240417,130400,142079560,7480,7480,7480,7480,0
|
|
20240417,130300,142079560,7480,7480,7480,7480,0
|
|
20240417,130200,142079560,7480,7480,7480,7480,0
|
|
20240417,130100,142079560,7480,7480,7480,7480,0
|
|
20240417,130000,142079560,7480,7480,7480,7480,0
|
|
20240417,125900,142079560,7480,7480,7480,7480,0
|
|
20240417,125800,142079560,7480,7480,7480,7480,0
|
|
20240417,125700,142079560,7480,7480,7480,7480,0
|
|
20240417,125600,142079560,7480,7480,7480,7480,0
|
|
20240417,125500,142079560,7480,7480,7480,7480,0
|
|
20240417,125400,142079560,7480,7480,7480,7480,0
|
|
20240417,125300,142079560,7480,7480,7480,7480,2
|
|
20240417,125200,142064600,7440,7440,7440,7440,0
|
|
20240417,125100,142064600,7440,7440,7440,7440,0
|
|
20240417,125000,142064600,7440,7440,7440,7440,0
|
|
20240417,124900,142064600,7440,7440,7440,7440,0
|
|
20240417,124800,142064600,7440,7440,7440,7440,0
|
|
20240417,124700,142064600,7440,7440,7440,7440,229
|
|
20240417,124600,140360840,7440,7440,7440,7440,0
|
|
20240417,124500,140360840,7440,7440,7440,7440,0
|
|
20240417,124400,140360840,7440,7440,7440,7440,19
|
|
20240417,124300,140219480,7440,7440,7440,7440,1
|
|
20240417,124200,140212040,7470,7470,7470,7470,0
|
|
20240417,124100,140212040,7470,7470,7470,7470,0
|
|
20240417,124000,140212040,7470,7470,7470,7470,0
|
|
20240417,123900,140212040,7470,7470,7470,7470,0
|
|
20240417,123800,140212040,7470,7470,7470,7470,0
|
|
20240417,123700,140212040,7470,7470,7470,7470,0
|
|
20240417,123600,140212040,7470,7470,7470,7470,93
|
|
20240417,123500,139517330,7500,7500,7500,7500,0
|
|
20240417,123400,139517330,7500,7500,7500,7500,0
|
|
20240417,123300,139517330,7500,7500,7500,7500,0
|
|
20240417,123200,139517330,7500,7500,7500,7500,0
|
|
20240417,123100,139517330,7500,7500,7500,7500,0
|
|
20240417,123000,139517330,7500,7500,7500,7500,0
|
|
20240417,122900,139517330,7500,7500,7500,7500,0
|
|
20240417,122800,139517330,7500,7500,7500,7500,0
|
|
20240417,122700,139517330,7500,7500,7500,7500,0
|
|
20240417,122600,139517330,7500,7490,7500,7490,400
|
|
20240417,122500,136520930,7490,7480,7490,7480,140
|
|
20240417,122400,135473650,7490,7490,7490,7490,60
|
|
20240417,122300,135024250,7490,7470,7490,7470,131
|
|
20240417,122200,134045060,7490,7490,7490,7490,0
|
|
20240417,122100,134045060,7490,7490,7490,7490,0
|
|
20240417,122000,134045060,7490,7490,7490,7490,0
|
|
20240417,121900,134045060,7490,7490,7490,7490,0
|
|
20240417,121800,134045060,7490,7490,7490,7490,0
|
|
20240417,121700,134045060,7490,7490,7490,7490,0
|
|
20240417,121600,134045060,7490,7490,7490,7490,0
|
|
20240417,121500,134045060,7490,7490,7490,7490,0
|
|
20240417,121400,134045060,7490,7490,7490,7490,10
|
|
20240417,121300,133970160,7490,7490,7490,7490,0
|
|
20240417,121200,133970160,7490,7490,7490,7490,0
|
|
20240417,121100,133970160,7490,7490,7490,7490,0
|
|
20240417,121000,133970160,7490,7490,7490,7490,0
|
|
20240417,120900,133970160,7490,7490,7490,7490,0
|
|
20240417,120800,133970160,7490,7490,7490,7490,0
|
|
20240417,120700,133970160,7490,7490,7490,7490,0
|
|
20240417,120600,133970160,7490,7490,7490,7490,0
|
|
20240417,120500,133970160,7490,7490,7490,7490,0
|
|
20240417,120400,133970160,7490,7490,7490,7490,0
|
|
20240417,120300,133970160,7490,7490,7490,7490,0
|
|
20240417,120200,133970160,7490,7490,7490,7490,80
|
|
20240417,120100,133370960,7490,7490,7490,7490,0
|
|
20240417,120000,133370960,7490,7490,7490,7490,0
|
|
20240417,115900,133370960,7490,7490,7490,7490,80
|
|
20240417,115800,132771760,7490,7490,7490,7490,0
|
|
20240417,115700,132771760,7490,7490,7490,7490,0
|
|
20240417,115600,132771760,7490,7470,7490,7470,255
|
|
20240417,115500,130865000,7470,7470,7470,7470,0
|
|
20240417,115400,130865000,7470,7470,7470,7470,2
|
|
20240417,115300,130850060,7450,7450,7450,7450,0
|
|
20240417,115200,130850060,7450,7450,7450,7450,0
|
|
20240417,115100,130850060,7450,7450,7450,7450,0
|
|
20240417,115000,130850060,7450,7450,7450,7450,0
|
|
20240417,114900,130850060,7450,7450,7450,7450,0
|
|
20240417,114800,130850060,7450,7450,7450,7450,0
|
|
20240417,114700,130850060,7450,7450,7450,7450,0
|
|
20240417,114600,130850060,7450,7430,7450,7430,131
|
|
20240417,114500,129875610,7410,7440,7440,7410,621
|
|
20240417,114400,125268810,7450,7460,7460,7450,22
|
|
20240417,114300,125104800,7460,7460,7460,7460,0
|
|
20240417,114200,125104800,7460,7460,7460,7460,0
|
|
20240417,114100,125104800,7460,7460,7460,7460,0
|
|
20240417,114000,125104800,7460,7460,7460,7460,5
|
|
20240417,113900,125067500,7460,7460,7460,7460,0
|
|
20240417,113800,125067500,7460,7460,7460,7460,400
|
|
20240417,113700,122083500,7460,7460,7460,7460,0
|
|
20240417,113600,122083500,7460,7460,7460,7460,0
|
|
20240417,113500,122083500,7460,7460,7460,7460,0
|
|
20240417,113400,122083500,7460,7460,7460,7460,0
|
|
20240417,113300,122083500,7460,7460,7460,7460,0
|
|
20240417,113200,122083500,7460,7460,7460,7460,0
|
|
20240417,113100,122083500,7460,7460,7460,7460,0
|
|
20240417,113000,122083500,7460,7460,7460,7460,0
|
|
20240417,112900,122083500,7460,7460,7460,7460,0
|
|
20240417,112800,122083500,7460,7460,7460,7460,0
|
|
20240417,112700,122083500,7460,7460,7460,7460,0
|
|
20240417,112600,122083500,7460,7460,7460,7460,0
|
|
20240417,112500,122083500,7460,7460,7460,7460,178
|
|
20240417,112400,120755620,7460,7460,7460,7460,20
|
|
20240417,112300,120606420,7470,7470,7470,7470,0
|
|
20240417,112200,120606420,7470,7470,7470,7470,0
|
|
20240417,112100,120606420,7470,7470,7470,7470,0
|
|
20240417,112000,120606420,7470,7470,7470,7470,1
|
|
20240417,111900,120598950,7470,7470,7470,7470,0
|
|
20240417,111800,120598950,7470,7470,7470,7470,0
|
|
20240417,111700,120598950,7470,7470,7470,7470,10
|
|
20240417,111600,120524250,7470,7470,7470,7470,0
|
|
20240417,111500,120524250,7470,7470,7470,7470,0
|
|
20240417,111400,120524250,7470,7470,7470,7470,0
|
|
20240417,111300,120524250,7470,7470,7470,7470,0
|
|
20240417,111200,120524250,7470,7470,7470,7470,0
|
|
20240417,111100,120524250,7470,7470,7470,7470,0
|
|
20240417,111000,120524250,7470,7470,7470,7470,0
|
|
20240417,110900,120524250,7470,7470,7470,7470,0
|
|
20240417,110800,120524250,7470,7470,7470,7470,0
|
|
20240417,110700,120524250,7470,7470,7470,7470,0
|
|
20240417,110600,120524250,7470,7470,7470,7470,0
|
|
20240417,110500,120524250,7470,7470,7470,7470,0
|
|
20240417,110400,120524250,7470,7470,7470,7470,0
|
|
20240417,110300,120524250,7470,7470,7470,7470,0
|
|
20240417,110200,120524250,7470,7470,7470,7470,0
|
|
20240417,110100,120524250,7470,7470,7470,7470,0
|
|
20240417,110000,120524250,7470,7450,7470,7450,40
|
|
20240417,105900,120226120,7450,7450,7450,7450,0
|
|
20240417,105800,120226120,7450,7450,7450,7450,0
|
|
20240417,105700,120226120,7450,7450,7450,7450,0
|
|
20240417,105600,120226120,7450,7450,7450,7450,0
|
|
20240417,105500,120226120,7450,7450,7450,7450,0
|
|
20240417,105400,120226120,7450,7450,7450,7450,0
|
|
20240417,105300,120226120,7450,7450,7450,7450,0
|
|
20240417,105200,120226120,7450,7450,7450,7450,9
|
|
20240417,105100,120159070,7450,7450,7450,7450,110
|
|
20240417,105000,119339570,7470,7470,7470,7470,1
|
|
20240417,104900,119332100,7490,7490,7490,7490,0
|
|
20240417,104800,119332100,7490,7490,7490,7490,0
|
|
20240417,104700,119332100,7490,7490,7490,7490,0
|
|
20240417,104600,119332100,7490,7490,7490,7490,0
|
|
20240417,104500,119332100,7490,7490,7490,7490,0
|
|
20240417,104400,119332100,7490,7490,7490,7490,0
|
|
20240417,104300,119332100,7490,7490,7490,7490,0
|
|
20240417,104200,119332100,7490,7490,7490,7490,0
|
|
20240417,104100,119332100,7490,7490,7490,7490,0
|
|
20240417,104000,119332100,7490,7490,7490,7490,0
|
|
20240417,103900,119332100,7490,7490,7490,7490,0
|
|
20240417,103800,119332100,7490,7490,7490,7490,0
|
|
20240417,103700,119332100,7490,7490,7490,7490,250
|
|
20240417,103600,117459600,7500,7500,7500,7500,0
|
|
20240417,103500,117459600,7500,7500,7500,7500,0
|
|
20240417,103400,117459600,7500,7490,7500,7490,205
|
|
20240417,103300,115922110,7500,7490,7500,7450,3006
|
|
20240417,103200,93490620,7500,7500,7500,7500,0
|
|
20240417,103100,93490620,7500,7500,7500,7500,1
|
|
20240417,103000,93483120,7500,7500,7500,7500,0
|
|
20240417,102900,93483120,7500,7500,7500,7500,0
|
|
20240417,102800,93483120,7500,7500,7500,7500,0
|
|
20240417,102700,93483120,7500,7500,7500,7500,0
|
|
20240417,102600,93483120,7500,7500,7500,7500,0
|
|
20240417,102500,93483120,7500,7500,7500,7500,0
|
|
20240417,102400,93483120,7500,7500,7500,7500,0
|
|
20240417,102300,93483120,7500,7500,7500,7500,1
|
|
20240417,102200,93475620,7510,7510,7510,7510,0
|
|
20240417,102100,93475620,7510,7510,7510,7510,0
|
|
20240417,102000,93475620,7510,7510,7510,7510,175
|
|
20240417,101900,92161370,7510,7510,7510,7510,2
|
|
20240417,101800,92146350,7540,7540,7540,7540,0
|
|
20240417,101700,92146350,7540,7540,7540,7540,4
|
|
20240417,101600,92116190,7540,7540,7540,7540,0
|
|
20240417,101500,92116190,7540,7540,7540,7540,0
|
|
20240417,101400,92116190,7540,7540,7540,7540,0
|
|
20240417,101300,92116190,7540,7540,7540,7540,0
|
|
20240417,101200,92116190,7540,7540,7540,7540,0
|
|
20240417,101100,92116190,7540,7540,7540,7540,3
|
|
20240417,101000,92093570,7530,7530,7530,7530,0
|
|
20240417,100900,92093570,7530,7530,7530,7530,0
|
|
20240417,100800,92093570,7530,7530,7530,7530,0
|
|
20240417,100700,92093570,7530,7530,7530,7530,0
|
|
20240417,100600,92093570,7530,7530,7530,7530,1
|
|
20240417,100500,92086040,7540,7540,7540,7540,2
|
|
20240417,100400,92070960,7540,7540,7540,7540,0
|
|
20240417,100300,92070960,7540,7530,7540,7530,3
|
|
20240417,100200,92048360,7540,7540,7540,7540,1
|
|
20240417,100100,92040820,7540,7530,7540,7530,11
|
|
20240417,100000,91957970,7530,7530,7530,7530,0
|
|
20240417,095900,91957970,7530,7530,7530,7530,0
|
|
20240417,095800,91957970,7530,7490,7530,7490,5
|
|
20240417,095700,91920480,7500,7500,7500,7500,0
|
|
20240417,095600,91920480,7500,7500,7500,7500,88
|
|
20240417,095500,91260480,7500,7500,7500,7500,0
|
|
20240417,095400,91260480,7500,7500,7500,7500,0
|
|
20240417,095300,91260480,7500,7500,7500,7500,0
|
|
20240417,095200,91260480,7500,7500,7500,7500,0
|
|
20240417,095100,91260480,7500,7500,7500,7500,0
|
|
20240417,095000,91260480,7500,7500,7500,7500,0
|
|
20240417,094900,91260480,7500,7500,7500,7500,0
|
|
20240417,094800,91260480,7500,7500,7500,7500,4
|
|
20240417,094700,91230480,7500,7500,7500,7500,9
|
|
20240417,094600,91162980,7500,7510,7510,7500,500
|
|
20240417,094500,87411100,7520,7520,7520,7520,0
|
|
20240417,094400,87411100,7520,7530,7530,7520,253
|
|
20240417,094300,85508460,7520,7520,7520,7520,0
|
|
20240417,094200,85508460,7520,7520,7520,7520,0
|
|
20240417,094100,85508460,7520,7520,7520,7520,0
|
|
20240417,094000,85508460,7520,7520,7520,7520,0
|
|
20240417,093900,85508460,7520,7520,7520,7520,200
|
|
20240417,093800,84004460,7520,7520,7520,7520,0
|
|
20240417,093700,84004460,7520,7600,7600,7520,1800
|
|
20240417,093600,70457250,7610,7610,7610,7610,0
|
|
20240417,093500,70457250,7610,7610,7610,7610,9
|
|
20240417,093400,70388760,7630,7610,7630,7610,2
|
|
20240417,093300,70373520,7610,7610,7610,7610,0
|
|
20240417,093200,70373520,7610,7610,7610,7610,9
|
|
20240417,093100,70305030,7620,7620,7620,7620,148
|
|
20240417,093000,69177270,7620,7620,7620,7620,1100
|
|
20240417,092900,60795270,7620,7620,7620,7620,0
|
|
20240417,092800,60795270,7620,7620,7620,7620,10
|
|
20240417,092700,60719070,7620,7620,7620,7620,20
|
|
20240417,092600,60566670,7620,7620,7620,7620,6
|
|
20240417,092500,60520950,7620,7620,7620,7620,315
|
|
20240417,092400,58120650,7620,7620,7620,7620,0
|
|
20240417,092300,58120650,7620,7620,7620,7620,355
|
|
20240417,092200,55415550,7630,7630,7630,7630,10
|
|
20240417,092100,55339250,7620,7620,7620,7620,100
|
|
20240417,092000,54577250,7630,7630,7630,7630,0
|
|
20240417,091900,54577250,7630,7630,7630,7630,0
|
|
20240417,091800,54577250,7630,7630,7630,7630,0
|
|
20240417,091700,54577250,7630,7630,7630,7630,100
|
|
20240417,091600,53814250,7630,7630,7630,7630,0
|
|
20240417,091500,53814250,7630,7640,7640,7630,252
|
|
20240417,091400,51889380,7640,7640,7650,7640,1838
|
|
20240417,091300,37846620,7640,7640,7640,7640,154
|
|
20240417,091200,36670060,7650,7670,7680,7650,1046
|
|
20240417,091100,28638210,7660,7670,7700,7660,257
|
|
20240417,091000,26668040,7700,7650,7720,7640,228
|
|
20240417,090900,24917190,7640,7800,7800,7640,1241
|
|
20240417,090800,15256880,7870,7870,7870,7870,0
|
|
20240417,090700,15256880,7870,7470,7870,7470,1930
|
|
20240417,090600,418820,7450,7450,7450,7450,0
|
|
20240417,090500,418820,7450,7450,7450,7450,1
|
|
20240417,090400,411370,7470,7470,7470,7470,0
|
|
20240417,090300,411370,7470,7470,7470,7470,0
|
|
20240417,090200,411370,7470,7470,7470,7470,0
|
|
20240417,090100,411370,7470,7470,7470,7470,0
|
|
20240417,090000,411370,7470,7480,7480,7470,55
|