657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,195400,200802260,9700,9700,9700,9700,1343
|
|
20240417,195300,200802260,9700,9700,9700,9700,0
|
|
20240417,195200,200802260,9700,9700,9700,9700,0
|
|
20240417,195100,200802260,9700,9700,9700,9700,0
|
|
20240417,195000,200802260,9700,9700,9700,9700,0
|
|
20240417,194900,200802260,9700,9700,9700,9700,0
|
|
20240417,194800,200802260,9700,9700,9700,9700,0
|
|
20240417,194700,200802260,9700,9700,9700,9700,0
|
|
20240417,194600,200802260,9700,9700,9700,9700,0
|
|
20240417,194500,200802260,9700,9700,9700,9700,0
|
|
20240417,194400,200802260,9700,9700,9700,9700,0
|
|
20240417,194300,200802260,9700,9700,9700,9700,0
|
|
20240417,194200,200802260,9700,9700,9700,9700,0
|
|
20240417,194100,200802260,9700,9700,9700,9700,0
|
|
20240417,194000,200802260,9700,9700,9700,9700,0
|
|
20240417,193900,200802260,9700,9700,9700,9700,0
|
|
20240417,193800,200802260,9700,9700,9700,9700,0
|
|
20240417,193700,200802260,9700,9700,9700,9700,0
|
|
20240417,193600,200802260,9700,9700,9700,9700,0
|
|
20240417,193500,200802260,9700,9700,9700,9700,0
|
|
20240417,193400,200802260,9700,9700,9700,9700,0
|
|
20240417,193300,200802260,9700,9700,9700,9700,0
|
|
20240417,193200,200802260,9700,9700,9700,9700,0
|
|
20240417,193100,200802260,9700,9700,9700,9700,0
|
|
20240417,193000,200802260,9700,9700,9700,9700,0
|
|
20240417,192900,200802260,9700,9700,9700,9700,0
|
|
20240417,192800,200802260,9700,9700,9700,9700,0
|
|
20240417,192700,200802260,9700,9700,9700,9700,0
|
|
20240417,192600,200802260,9700,9700,9700,9700,0
|
|
20240417,192500,200802260,9700,9700,9700,9700,0
|
|
20240417,192400,200802260,9700,9700,9700,9700,1343
|
|
20240417,192300,200802260,9700,9700,9700,9700,0
|
|
20240417,192200,200802260,9700,9700,9700,9700,0
|
|
20240417,192100,200802260,9700,9700,9700,9700,0
|
|
20240417,192000,200802260,9700,9700,9700,9700,0
|
|
20240417,191900,200802260,9700,9700,9700,9700,0
|
|
20240417,191800,200802260,9700,9700,9700,9700,0
|
|
20240417,191700,200802260,9700,9700,9700,9700,0
|
|
20240417,191600,200802260,9700,9700,9700,9700,0
|
|
20240417,191500,200802260,9700,9700,9700,9700,0
|
|
20240417,191400,200802260,9700,9700,9700,9700,0
|
|
20240417,191300,200802260,9700,9700,9700,9700,0
|
|
20240417,191200,200802260,9700,9700,9700,9700,0
|
|
20240417,191100,200802260,9700,9700,9700,9700,0
|
|
20240417,191000,200802260,9700,9700,9700,9700,0
|
|
20240417,190900,200802260,9700,9700,9700,9700,0
|
|
20240417,190800,200802260,9700,9700,9700,9700,0
|
|
20240417,190700,200802260,9700,9700,9700,9700,0
|
|
20240417,190600,200802260,9700,9700,9700,9700,0
|
|
20240417,190500,200802260,9700,9700,9700,9700,0
|
|
20240417,190400,200802260,9700,9700,9700,9700,0
|
|
20240417,190300,200802260,9700,9700,9700,9700,0
|
|
20240417,190200,200802260,9700,9700,9700,9700,0
|
|
20240417,190100,200802260,9700,9700,9700,9700,0
|
|
20240417,190000,200802260,9700,9700,9700,9700,0
|
|
20240417,185900,200802260,9700,9700,9700,9700,0
|
|
20240417,185800,200802260,9700,9700,9700,9700,0
|
|
20240417,185700,200802260,9700,9700,9700,9700,0
|
|
20240417,185600,200802260,9700,9700,9700,9700,0
|
|
20240417,185500,200802260,9700,9700,9700,9700,0
|
|
20240417,185400,200802260,9700,9700,9700,9700,1343
|
|
20240417,185300,200802260,9700,9700,9700,9700,0
|
|
20240417,185200,200802260,9700,9700,9700,9700,0
|
|
20240417,185100,200802260,9700,9700,9700,9700,0
|
|
20240417,185000,200802260,9700,9700,9700,9700,0
|
|
20240417,184900,200802260,9700,9700,9700,9700,0
|
|
20240417,184800,200802260,9700,9700,9700,9700,0
|
|
20240417,184700,200802260,9700,9700,9700,9700,0
|
|
20240417,184600,200802260,9700,9700,9700,9700,0
|
|
20240417,184500,200802260,9700,9700,9700,9700,0
|
|
20240417,184400,200802260,9700,9700,9700,9700,0
|
|
20240417,184300,200802260,9700,9700,9700,9700,0
|
|
20240417,184200,200802260,9700,9700,9700,9700,0
|
|
20240417,184100,200802260,9700,9700,9700,9700,0
|
|
20240417,184000,200802260,9700,9700,9700,9700,0
|
|
20240417,183900,200802260,9700,9700,9700,9700,0
|
|
20240417,183800,200802260,9700,9700,9700,9700,0
|
|
20240417,183700,200802260,9700,9700,9700,9700,0
|
|
20240417,183600,200802260,9700,9700,9700,9700,0
|
|
20240417,183500,200802260,9700,9700,9700,9700,0
|
|
20240417,183400,200802260,9700,9700,9700,9700,0
|
|
20240417,183300,200802260,9700,9700,9700,9700,0
|
|
20240417,183200,200802260,9700,9700,9700,9700,0
|
|
20240417,183100,200802260,9700,9700,9700,9700,0
|
|
20240417,183000,200802260,9700,9700,9700,9700,0
|
|
20240417,182900,200802260,9700,9700,9700,9700,0
|
|
20240417,182800,200802260,9700,9700,9700,9700,0
|
|
20240417,182700,200802260,9700,9700,9700,9700,0
|
|
20240417,182600,200802260,9700,9700,9700,9700,0
|
|
20240417,182500,200802260,9700,9700,9700,9700,0
|
|
20240417,182400,200802260,9700,9700,9700,9700,1343
|
|
20240417,182300,200802260,9700,9700,9700,9700,0
|
|
20240417,182200,200802260,9700,9700,9700,9700,0
|
|
20240417,182100,200802260,9700,9700,9700,9700,0
|
|
20240417,182000,200802260,9700,9700,9700,9700,0
|
|
20240417,181900,200802260,9700,9700,9700,9700,0
|
|
20240417,181800,200802260,9700,9700,9700,9700,0
|
|
20240417,181700,200802260,9700,9700,9700,9700,0
|
|
20240417,181600,200802260,9700,9700,9700,9700,0
|
|
20240417,181500,200802260,9700,9700,9700,9700,0
|
|
20240417,181400,200802260,9700,9700,9700,9700,0
|
|
20240417,181300,200802260,9700,9700,9700,9700,0
|
|
20240417,181200,200802260,9700,9700,9700,9700,0
|
|
20240417,181100,200802260,9700,9700,9700,9700,0
|
|
20240417,181000,200802260,9700,9700,9700,9700,0
|
|
20240417,180900,200802260,9700,9700,9700,9700,0
|
|
20240417,180800,200802260,9700,9700,9700,9700,0
|
|
20240417,180700,200802260,9700,9700,9700,9700,0
|
|
20240417,180600,200802260,9700,9700,9700,9700,0
|
|
20240417,180500,200802260,9700,9700,9700,9700,0
|
|
20240417,180400,200802260,9700,9700,9700,9700,0
|
|
20240417,180300,200802260,9700,9700,9700,9700,0
|
|
20240417,180200,200802260,9700,9700,9700,9700,0
|
|
20240417,180100,200802260,9700,9700,9700,9700,0
|
|
20240417,180000,200802260,9700,9700,9700,9700,0
|
|
20240417,175900,200802260,9700,9700,9700,9700,0
|
|
20240417,175800,200802260,9700,9700,9700,9700,0
|
|
20240417,175700,200802260,9700,9700,9700,9700,0
|
|
20240417,175600,200802260,9700,9700,9700,9700,0
|
|
20240417,175500,200802260,9700,9700,9700,9700,0
|
|
20240417,175400,200802260,9700,9700,9700,9700,1343
|
|
20240417,175300,200802260,9700,9700,9700,9700,0
|
|
20240417,175200,200802260,9700,9700,9700,9700,0
|
|
20240417,175100,200802260,9700,9700,9700,9700,0
|
|
20240417,175000,200802260,9700,9700,9700,9700,0
|
|
20240417,174900,200802260,9700,9700,9700,9700,0
|
|
20240417,174800,200802260,9700,9700,9700,9700,0
|
|
20240417,174700,200802260,9700,9700,9700,9700,0
|
|
20240417,174600,200802260,9700,9700,9700,9700,0
|
|
20240417,174500,200802260,9700,9700,9700,9700,0
|
|
20240417,174400,200802260,9700,9700,9700,9700,0
|
|
20240417,174300,200802260,9700,9700,9700,9700,0
|
|
20240417,174200,200802260,9700,9700,9700,9700,0
|
|
20240417,174100,200802260,9700,9700,9700,9700,0
|
|
20240417,174000,200802260,9700,9700,9700,9700,0
|
|
20240417,173900,200802260,9700,9700,9700,9700,0
|
|
20240417,173800,200802260,9700,9700,9700,9700,0
|
|
20240417,173700,200802260,9700,9700,9700,9700,0
|
|
20240417,173600,200802260,9700,9700,9700,9700,0
|
|
20240417,173500,200802260,9700,9700,9700,9700,0
|
|
20240417,173400,200802260,9700,9700,9700,9700,0
|
|
20240417,173300,200802260,9700,9700,9700,9700,0
|
|
20240417,173200,200802260,9700,9700,9700,9700,0
|
|
20240417,173100,200802260,9700,9700,9700,9700,0
|
|
20240417,173000,200802260,9700,9700,9700,9700,0
|
|
20240417,172900,200802260,9700,9700,9700,9700,0
|
|
20240417,172800,200802260,9700,9700,9700,9700,0
|
|
20240417,172700,200802260,9700,9700,9700,9700,0
|
|
20240417,172600,200802260,9700,9700,9700,9700,0
|
|
20240417,172500,200802260,9700,9700,9700,9700,0
|
|
20240417,172400,200802260,9700,9700,9700,9700,1343
|
|
20240417,172300,200802260,9700,9700,9700,9700,0
|
|
20240417,172200,200802260,9700,9700,9700,9700,0
|
|
20240417,172100,200802260,9700,9700,9700,9700,0
|
|
20240417,172000,200802260,9700,9700,9700,9700,0
|
|
20240417,171900,200802260,9700,9700,9700,9700,0
|
|
20240417,171800,200802260,9700,9700,9700,9700,0
|
|
20240417,171700,200802260,9700,9700,9700,9700,0
|
|
20240417,171600,200802260,9700,9700,9700,9700,0
|
|
20240417,171500,200802260,9700,9700,9700,9700,0
|
|
20240417,171400,200802260,9700,9700,9700,9700,0
|
|
20240417,171300,200802260,9700,9700,9700,9700,0
|
|
20240417,171200,200802260,9700,9700,9700,9700,0
|
|
20240417,171100,200802260,9700,9700,9700,9700,0
|
|
20240417,171000,200802260,9700,9700,9700,9700,0
|
|
20240417,170900,200802260,9700,9700,9700,9700,0
|
|
20240417,170800,200802260,9700,9700,9700,9700,0
|
|
20240417,170700,200802260,9700,9700,9700,9700,0
|
|
20240417,170600,200802260,9700,9700,9700,9700,0
|
|
20240417,170500,200802260,9700,9700,9700,9700,0
|
|
20240417,170400,200802260,9700,9700,9700,9700,0
|
|
20240417,170300,200802260,9700,9700,9700,9700,0
|
|
20240417,170200,200802260,9700,9700,9700,9700,0
|
|
20240417,170100,200802260,9700,9700,9700,9700,0
|
|
20240417,170000,200802260,9700,9700,9700,9700,0
|
|
20240417,165900,200802260,9700,9700,9700,9700,0
|
|
20240417,165800,200802260,9700,9700,9700,9700,0
|
|
20240417,165700,200802260,9700,9700,9700,9700,0
|
|
20240417,165600,200802260,9700,9700,9700,9700,0
|
|
20240417,165500,200802260,9700,9700,9700,9700,0
|
|
20240417,165400,200802260,9700,9700,9700,9700,1343
|
|
20240417,165300,200802260,9700,9700,9700,9700,0
|
|
20240417,165200,200802260,9700,9700,9700,9700,0
|
|
20240417,165100,200802260,9700,9700,9700,9700,0
|
|
20240417,165000,200802260,9700,9700,9700,9700,0
|
|
20240417,164900,200802260,9700,9700,9700,9700,0
|
|
20240417,164800,200802260,9700,9700,9700,9700,0
|
|
20240417,164700,200802260,9700,9700,9700,9700,0
|
|
20240417,164600,200802260,9700,9700,9700,9700,0
|
|
20240417,164500,200802260,9700,9700,9700,9700,0
|
|
20240417,164400,200802260,9700,9700,9700,9700,0
|
|
20240417,164300,200802260,9700,9700,9700,9700,0
|
|
20240417,164200,200802260,9700,9700,9700,9700,0
|
|
20240417,164100,200802260,9700,9700,9700,9700,0
|
|
20240417,164000,200802260,9700,9700,9700,9700,0
|
|
20240417,163900,200802260,9700,9700,9700,9700,0
|
|
20240417,163800,200802260,9700,9700,9700,9700,0
|
|
20240417,163700,200802260,9700,9700,9700,9700,0
|
|
20240417,163600,200802260,9700,9700,9700,9700,0
|
|
20240417,163500,200802260,9700,9700,9700,9700,0
|
|
20240417,163400,200802260,9700,9700,9700,9700,0
|
|
20240417,163300,200802260,9700,9700,9700,9700,0
|
|
20240417,163200,200802260,9700,9700,9700,9700,0
|
|
20240417,163100,200802260,9700,9700,9700,9700,0
|
|
20240417,163000,200802260,9700,9700,9700,9700,0
|
|
20240417,162900,200802260,9700,9700,9700,9700,0
|
|
20240417,162800,200802260,9700,9700,9700,9700,0
|
|
20240417,162700,200802260,9700,9700,9700,9700,0
|
|
20240417,162600,200802260,9700,9700,9700,9700,0
|
|
20240417,162500,200802260,9700,9700,9700,9700,0
|
|
20240417,162400,200802260,9700,9700,9700,9700,1343
|
|
20240417,162300,200802260,9700,9700,9700,9700,0
|
|
20240417,162200,200802260,9700,9700,9700,9700,0
|
|
20240417,162100,200802260,9700,9700,9700,9700,0
|
|
20240417,162000,200802260,9700,9700,9700,9700,0
|
|
20240417,161900,200802260,9700,9700,9700,9700,0
|
|
20240417,161800,200802260,9700,9700,9700,9700,0
|
|
20240417,161700,200802260,9700,9700,9700,9700,0
|
|
20240417,161600,200802260,9700,9700,9700,9700,0
|
|
20240417,161500,200802260,9700,9700,9700,9700,0
|
|
20240417,161400,200802260,9700,9700,9700,9700,0
|
|
20240417,161300,200802260,9700,9700,9700,9700,0
|
|
20240417,161200,200802260,9700,9700,9700,9700,0
|
|
20240417,161100,200802260,9700,9700,9700,9700,0
|
|
20240417,161000,200802260,9700,9700,9700,9700,0
|
|
20240417,160900,200802260,9700,9700,9700,9700,0
|
|
20240417,160800,200802260,9700,9700,9700,9700,0
|
|
20240417,160700,200802260,9700,9700,9700,9700,0
|
|
20240417,160600,200802260,9700,9700,9700,9700,0
|
|
20240417,160500,200802260,9700,9700,9700,9700,0
|
|
20240417,160400,200802260,9700,9700,9700,9700,0
|
|
20240417,160300,200802260,9700,9700,9700,9700,0
|
|
20240417,160200,200802260,9700,9700,9700,9700,0
|
|
20240417,160100,200802260,9700,9700,9700,9700,0
|
|
20240417,160000,200802260,9700,9700,9700,9700,0
|
|
20240417,155900,200802260,9700,9700,9700,9700,0
|
|
20240417,155800,200802260,9700,9700,9700,9700,0
|
|
20240417,155700,200802260,9700,9700,9700,9700,0
|
|
20240417,155600,200802260,9700,9700,9700,9700,0
|
|
20240417,155500,200802260,9700,9700,9700,9700,0
|
|
20240417,155400,200802260,9700,9700,9700,9700,1343
|
|
20240417,155300,200802260,9700,9700,9700,9700,0
|
|
20240417,155200,200802260,9700,9700,9700,9700,0
|
|
20240417,155100,200802260,9700,9700,9700,9700,0
|
|
20240417,155000,200802260,9700,9700,9700,9700,0
|
|
20240417,154900,200802260,9700,9700,9700,9700,0
|
|
20240417,154800,200802260,9700,9700,9700,9700,0
|
|
20240417,154700,200802260,9700,9700,9700,9700,0
|
|
20240417,154600,200802260,9700,9700,9700,9700,0
|
|
20240417,154500,200802260,9700,9700,9700,9700,0
|
|
20240417,154400,200802260,9700,9700,9700,9700,0
|
|
20240417,154300,200802260,9700,9700,9700,9700,0
|
|
20240417,154200,200802260,9700,9700,9700,9700,0
|
|
20240417,154100,200802260,9700,9700,9700,9700,0
|
|
20240417,154000,200802260,9700,9700,9700,9700,0
|
|
20240417,153900,200802260,9700,9700,9700,9700,0
|
|
20240417,153800,200802260,9700,9700,9700,9700,0
|
|
20240417,153700,200802260,9700,9700,9700,9700,0
|
|
20240417,153600,200802260,9700,9700,9700,9700,0
|
|
20240417,153500,200802260,9700,9700,9700,9700,0
|
|
20240417,153400,200802260,9700,9700,9700,9700,0
|
|
20240417,153300,200802260,9700,9700,9700,9700,0
|
|
20240417,153200,200802260,9700,9700,9700,9700,0
|
|
20240417,153100,200802260,9700,9700,9700,9700,0
|
|
20240417,153000,200802260,9700,9700,9700,9700,1343
|
|
20240417,152900,187775160,9760,9760,9760,9760,0
|
|
20240417,152800,187775160,9760,9760,9760,9760,0
|
|
20240417,152700,187775160,9760,9760,9760,9760,0
|
|
20240417,152600,187775160,9760,9760,9760,9760,0
|
|
20240417,152500,187775160,9760,9760,9760,9760,0
|
|
20240417,152400,187775160,9760,9760,9760,9760,0
|
|
20240417,152300,187775160,9760,9760,9760,9760,0
|
|
20240417,152200,187775160,9760,9760,9760,9760,0
|
|
20240417,152100,187775160,9760,9760,9760,9760,0
|
|
20240417,152000,187775160,9760,9760,9760,9760,0
|
|
20240417,151900,187775160,9760,9760,9760,9760,0
|
|
20240417,151800,187775160,9760,9700,9760,9700,55
|
|
20240417,151700,187241600,9690,9690,9690,9690,65
|
|
20240417,151600,186611750,9690,9700,9700,9690,2
|
|
20240417,151500,186592360,9700,9700,9700,9700,0
|
|
20240417,151400,186592360,9700,9700,9700,9700,151
|
|
20240417,151300,185127660,9700,9700,9700,9700,744
|
|
20240417,151200,177910860,9700,9700,9700,9700,207
|
|
20240417,151100,175902960,9760,9760,9760,9760,1
|
|
20240417,151000,175893200,9700,9700,9700,9700,1
|
|
20240417,150900,175883500,9700,9720,9720,9700,350
|
|
20240417,150800,172484850,9730,9730,9730,9730,0
|
|
20240417,150700,172484850,9730,9730,9730,9730,0
|
|
20240417,150600,172484850,9730,9740,9740,9730,66
|
|
20240417,150500,171842570,9760,9760,9760,9760,0
|
|
20240417,150400,171842570,9760,9760,9760,9760,0
|
|
20240417,150300,171842570,9760,9760,9760,9760,0
|
|
20240417,150200,171842570,9760,9760,9760,9760,0
|
|
20240417,150100,171842570,9760,9760,9760,9760,0
|
|
20240417,150000,171842570,9760,9740,9760,9740,11
|
|
20240417,145900,171735390,9750,9750,9750,9750,0
|
|
20240417,145800,171735390,9750,9750,9750,9750,0
|
|
20240417,145700,171735390,9750,9750,9750,9750,90
|
|
20240417,145600,170857890,9750,9750,9750,9750,0
|
|
20240417,145500,170857890,9750,9750,9750,9750,0
|
|
20240417,145400,170857890,9750,9750,9750,9750,1
|
|
20240417,145300,170848140,9750,9750,9750,9750,0
|
|
20240417,145200,170848140,9750,9750,9750,9750,0
|
|
20240417,145100,170848140,9750,9750,9750,9750,0
|
|
20240417,145000,170848140,9750,9750,9750,9750,0
|
|
20240417,144900,170848140,9750,9750,9750,9750,0
|
|
20240417,144800,170848140,9750,9750,9750,9750,0
|
|
20240417,144700,170848140,9750,9750,9750,9750,0
|
|
20240417,144600,170848140,9750,9750,9750,9750,0
|
|
20240417,144500,170848140,9750,9750,9750,9750,0
|
|
20240417,144400,170848140,9750,9750,9750,9750,0
|
|
20240417,144300,170848140,9750,9750,9750,9750,0
|
|
20240417,144200,170848140,9750,9750,9750,9750,0
|
|
20240417,144100,170848140,9750,9750,9750,9750,0
|
|
20240417,144000,170848140,9750,9750,9750,9750,0
|
|
20240417,143900,170848140,9750,9750,9750,9750,0
|
|
20240417,143800,170848140,9750,9750,9750,9750,0
|
|
20240417,143700,170848140,9750,9750,9750,9750,0
|
|
20240417,143600,170848140,9750,9750,9750,9750,0
|
|
20240417,143500,170848140,9750,9750,9750,9750,193
|
|
20240417,143400,168966390,9750,9750,9750,9750,0
|
|
20240417,143300,168966390,9750,9750,9750,9750,1039
|
|
20240417,143200,158836140,9760,9760,9760,9760,0
|
|
20240417,143100,158836140,9760,9750,9760,9750,61
|
|
20240417,143000,158241380,9760,9760,9760,9760,165
|
|
20240417,142900,156630980,9760,9760,9760,9760,0
|
|
20240417,142800,156630980,9760,9760,9760,9760,0
|
|
20240417,142700,156630980,9760,9760,9760,9760,0
|
|
20240417,142600,156630980,9760,9760,9760,9760,0
|
|
20240417,142500,156630980,9760,9760,9760,9760,0
|
|
20240417,142400,156630980,9760,9760,9760,9760,0
|
|
20240417,142300,156630980,9760,9760,9760,9760,0
|
|
20240417,142200,156630980,9760,9760,9760,9760,0
|
|
20240417,142100,156630980,9760,9760,9760,9760,0
|
|
20240417,142000,156630980,9760,9760,9760,9760,100
|
|
20240417,141900,155654980,9790,9790,9790,9790,2
|
|
20240417,141800,155635400,9790,9790,9790,9790,12
|
|
20240417,141700,155517920,9780,9780,9780,9780,30
|
|
20240417,141600,155224520,9780,9730,9780,9730,515
|
|
20240417,141500,150198940,9730,9730,9730,9730,5
|
|
20240417,141400,150150290,9720,9720,9720,9720,0
|
|
20240417,141300,150150290,9720,9720,9720,9720,0
|
|
20240417,141200,150150290,9720,9720,9720,9720,0
|
|
20240417,141100,150150290,9720,9710,9720,9710,783
|
|
20240417,141000,142544860,9710,9710,9710,9710,9
|
|
20240417,140900,142457470,9710,9710,9710,9710,1
|
|
20240417,140800,142447760,9710,9710,9710,9710,0
|
|
20240417,140700,142447760,9710,9710,9710,9710,20
|
|
20240417,140600,142253560,9710,9710,9710,9710,0
|
|
20240417,140500,142253560,9710,9710,9710,9710,0
|
|
20240417,140400,142253560,9710,9710,9710,9710,1
|
|
20240417,140300,142243850,9710,9710,9710,9710,0
|
|
20240417,140200,142243850,9710,9710,9710,9710,15
|
|
20240417,140100,142098200,9710,9710,9710,9710,1
|
|
20240417,140000,142088490,9710,9710,9710,9710,200
|
|
20240417,135900,140146490,9710,9710,9710,9710,105
|
|
20240417,135800,139126940,9710,9710,9710,9710,20
|
|
20240417,135700,138932740,9700,9700,9700,9700,0
|
|
20240417,135600,138932740,9700,9700,9700,9700,640
|
|
20240417,135500,132724740,9700,9700,9700,9700,0
|
|
20240417,135400,132724740,9700,9700,9700,9700,0
|
|
20240417,135300,132724740,9700,9700,9700,9700,0
|
|
20240417,135200,132724740,9700,9700,9700,9700,0
|
|
20240417,135100,132724740,9700,9700,9700,9700,100
|
|
20240417,135000,131754740,9690,9690,9690,9690,0
|
|
20240417,134900,131754740,9690,9690,9690,9690,0
|
|
20240417,134800,131754740,9690,9690,9690,9690,0
|
|
20240417,134700,131754740,9690,9690,9690,9690,0
|
|
20240417,134600,131754740,9690,9690,9690,9690,0
|
|
20240417,134500,131754740,9690,9690,9690,9690,0
|
|
20240417,134400,131754740,9690,9690,9690,9690,0
|
|
20240417,134300,131754740,9690,9690,9690,9690,0
|
|
20240417,134200,131754740,9690,9690,9690,9690,0
|
|
20240417,134100,131754740,9690,9690,9690,9690,0
|
|
20240417,134000,131754740,9690,9690,9690,9690,10
|
|
20240417,133900,131657840,9690,9690,9690,9690,0
|
|
20240417,133800,131657840,9690,9690,9690,9690,0
|
|
20240417,133700,131657840,9690,9690,9690,9690,0
|
|
20240417,133600,131657840,9690,9690,9690,9690,1
|
|
20240417,133500,131648150,9700,9700,9700,9700,0
|
|
20240417,133400,131648150,9700,9700,9700,9700,0
|
|
20240417,133300,131648150,9700,9700,9700,9700,0
|
|
20240417,133200,131648150,9700,9700,9700,9700,0
|
|
20240417,133100,131648150,9700,9700,9700,9700,0
|
|
20240417,133000,131648150,9700,9700,9700,9700,0
|
|
20240417,132900,131648150,9700,9700,9700,9700,0
|
|
20240417,132800,131648150,9700,9700,9700,9700,0
|
|
20240417,132700,131648150,9700,9700,9700,9700,250
|
|
20240417,132600,129223150,9700,9700,9700,9700,0
|
|
20240417,132500,129223150,9700,9700,9700,9700,0
|
|
20240417,132400,129223150,9700,9700,9700,9700,0
|
|
20240417,132300,129223150,9700,9700,9700,9700,0
|
|
20240417,132200,129223150,9700,9700,9700,9700,0
|
|
20240417,132100,129223150,9700,9700,9700,9700,0
|
|
20240417,132000,129223150,9700,9700,9700,9700,98
|
|
20240417,131900,128272550,9700,9700,9700,9700,51
|
|
20240417,131800,127777850,9700,9700,9700,9700,100
|
|
20240417,131700,126807850,9710,9710,9710,9710,0
|
|
20240417,131600,126807850,9710,9710,9710,9710,0
|
|
20240417,131500,126807850,9710,9710,9710,9710,0
|
|
20240417,131400,126807850,9710,9710,9710,9710,0
|
|
20240417,131300,126807850,9710,9710,9710,9710,0
|
|
20240417,131200,126807850,9710,9710,9710,9710,0
|
|
20240417,131100,126807850,9710,9710,9710,9710,2
|
|
20240417,131000,126788430,9710,9710,9710,9710,0
|
|
20240417,130900,126788430,9710,9710,9710,9710,0
|
|
20240417,130800,126788430,9710,9710,9710,9710,1
|
|
20240417,130700,126778720,9710,9710,9710,9710,0
|
|
20240417,130600,126778720,9710,9710,9710,9710,10
|
|
20240417,130500,126681620,9710,9710,9710,9710,0
|
|
20240417,130400,126681620,9710,9710,9710,9710,0
|
|
20240417,130300,126681620,9710,9710,9710,9710,0
|
|
20240417,130200,126681620,9710,9710,9710,9710,0
|
|
20240417,130100,126681620,9710,9710,9710,9710,0
|
|
20240417,130000,126681620,9710,9710,9710,9710,0
|
|
20240417,125900,126681620,9710,9710,9710,9710,0
|
|
20240417,125800,126681620,9710,9710,9710,9710,0
|
|
20240417,125700,126681620,9710,9710,9710,9710,5
|
|
20240417,125600,126633070,9710,9710,9710,9710,0
|
|
20240417,125500,126633070,9710,9710,9710,9710,3
|
|
20240417,125400,126603940,9710,9710,9710,9710,0
|
|
20240417,125300,126603940,9710,9710,9710,9710,10
|
|
20240417,125200,126506840,9710,9710,9710,9710,2
|
|
20240417,125100,126487420,9710,9710,9710,9710,28
|
|
20240417,125000,126215540,9700,9700,9700,9700,0
|
|
20240417,124900,126215540,9700,9700,9700,9700,0
|
|
20240417,124800,126215540,9700,9700,9700,9700,0
|
|
20240417,124700,126215540,9700,9700,9700,9700,100
|
|
20240417,124600,125245540,9710,9710,9710,9710,0
|
|
20240417,124500,125245540,9710,9710,9710,9710,2
|
|
20240417,124400,125226120,9710,9710,9710,9710,0
|
|
20240417,124300,125226120,9710,9710,9710,9710,0
|
|
20240417,124200,125226120,9710,9710,9710,9710,0
|
|
20240417,124100,125226120,9710,9710,9710,9710,1
|
|
20240417,124000,125216410,9670,9680,9680,9670,187
|
|
20240417,123900,123407370,9690,9690,9690,9690,20
|
|
20240417,123800,123213570,9710,9710,9710,9710,0
|
|
20240417,123700,123213570,9710,9710,9710,9710,0
|
|
20240417,123600,123213570,9710,9710,9710,9710,0
|
|
20240417,123500,123213570,9710,9710,9710,9710,0
|
|
20240417,123400,123213570,9710,9710,9710,9710,0
|
|
20240417,123300,123213570,9710,9710,9710,9710,0
|
|
20240417,123200,123213570,9710,9710,9710,9710,0
|
|
20240417,123100,123213570,9710,9710,9710,9710,0
|
|
20240417,123000,123213570,9710,9710,9710,9710,0
|
|
20240417,122900,123213570,9710,9710,9710,9710,5
|
|
20240417,122800,123165020,9710,9710,9710,9710,0
|
|
20240417,122700,123165020,9710,9710,9710,9710,0
|
|
20240417,122600,123165020,9710,9710,9710,9710,0
|
|
20240417,122500,123165020,9710,9710,9710,9710,100
|
|
20240417,122400,122194020,9710,9710,9710,9710,0
|
|
20240417,122300,122194020,9710,9710,9710,9710,0
|
|
20240417,122200,122194020,9710,9710,9710,9710,0
|
|
20240417,122100,122194020,9710,9710,9710,9710,0
|
|
20240417,122000,122194020,9710,9710,9710,9710,0
|
|
20240417,121900,122194020,9710,9710,9710,9710,21
|
|
20240417,121800,121990110,9670,9670,9670,9670,0
|
|
20240417,121700,121990110,9670,9670,9670,9670,0
|
|
20240417,121600,121990110,9670,9670,9670,9670,0
|
|
20240417,121500,121990110,9670,9670,9670,9670,0
|
|
20240417,121400,121990110,9670,9670,9670,9670,0
|
|
20240417,121300,121990110,9670,9670,9670,9670,0
|
|
20240417,121200,121990110,9670,9670,9670,9670,0
|
|
20240417,121100,121990110,9670,9670,9670,9670,0
|
|
20240417,121000,121990110,9670,9670,9670,9670,0
|
|
20240417,120900,121990110,9670,9670,9670,9670,0
|
|
20240417,120800,121990110,9670,9670,9670,9670,0
|
|
20240417,120700,121990110,9670,9670,9670,9670,0
|
|
20240417,120600,121990110,9670,9670,9670,9670,0
|
|
20240417,120500,121990110,9670,9670,9670,9670,0
|
|
20240417,120400,121990110,9670,9670,9670,9670,0
|
|
20240417,120300,121990110,9670,9670,9670,9670,0
|
|
20240417,120200,121990110,9670,9670,9670,9670,0
|
|
20240417,120100,121990110,9670,9670,9670,9670,0
|
|
20240417,120000,121990110,9670,9670,9670,9670,0
|
|
20240417,115900,121990110,9670,9670,9670,9670,0
|
|
20240417,115800,121990110,9670,9680,9680,9670,110
|
|
20240417,115700,120925760,9700,9700,9700,9700,0
|
|
20240417,115600,120925760,9700,9700,9700,9700,0
|
|
20240417,115500,120925760,9700,9700,9700,9700,15
|
|
20240417,115400,120780260,9700,9700,9700,9700,125
|
|
20240417,115300,119567760,9710,9710,9710,9710,0
|
|
20240417,115200,119567760,9710,9710,9710,9710,0
|
|
20240417,115100,119567760,9710,9710,9710,9710,0
|
|
20240417,115000,119567760,9710,9710,9710,9710,0
|
|
20240417,114900,119567760,9710,9710,9710,9710,0
|
|
20240417,114800,119567760,9710,9710,9710,9710,0
|
|
20240417,114700,119567760,9710,9710,9710,9710,0
|
|
20240417,114600,119567760,9710,9710,9710,9710,0
|
|
20240417,114500,119567760,9710,9710,9710,9710,5
|
|
20240417,114400,119519210,9710,9710,9710,9710,0
|
|
20240417,114300,119519210,9710,9710,9710,9710,0
|
|
20240417,114200,119519210,9710,9710,9710,9710,0
|
|
20240417,114100,119519210,9710,9710,9710,9710,0
|
|
20240417,114000,119519210,9710,9710,9710,9710,37
|
|
20240417,113900,119159940,9710,9710,9710,9710,0
|
|
20240417,113800,119159940,9710,9710,9710,9710,0
|
|
20240417,113700,119159940,9710,9710,9710,9710,0
|
|
20240417,113600,119159940,9710,9710,9710,9710,0
|
|
20240417,113500,119159940,9710,9710,9710,9710,0
|
|
20240417,113400,119159940,9710,9710,9710,9710,0
|
|
20240417,113300,119159940,9710,9710,9710,9710,0
|
|
20240417,113200,119159940,9710,9710,9710,9710,0
|
|
20240417,113100,119159940,9710,9710,9710,9710,0
|
|
20240417,113000,119159940,9710,9710,9710,9710,0
|
|
20240417,112900,119159940,9710,9710,9710,9710,0
|
|
20240417,112800,119159940,9710,9710,9710,9710,0
|
|
20240417,112700,119159940,9710,9710,9710,9710,0
|
|
20240417,112600,119159940,9710,9710,9710,9710,0
|
|
20240417,112500,119159940,9710,9710,9710,9710,0
|
|
20240417,112400,119159940,9710,9710,9710,9710,0
|
|
20240417,112300,119159940,9710,9710,9710,9710,0
|
|
20240417,112200,119159940,9710,9710,9710,9710,0
|
|
20240417,112100,119159940,9710,9710,9710,9710,0
|
|
20240417,112000,119159940,9710,9710,9710,9710,2
|
|
20240417,111900,119140520,9680,9690,9690,9680,473
|
|
20240417,111800,114560590,9730,9730,9730,9730,1
|
|
20240417,111700,114550860,9730,9730,9730,9730,0
|
|
20240417,111600,114550860,9730,9730,9730,9730,0
|
|
20240417,111500,114550860,9730,9730,9730,9730,0
|
|
20240417,111400,114550860,9730,9730,9730,9730,0
|
|
20240417,111300,114550860,9730,9730,9730,9730,0
|
|
20240417,111200,114550860,9730,9730,9730,9730,0
|
|
20240417,111100,114550860,9730,9730,9730,9730,0
|
|
20240417,111000,114550860,9730,9730,9730,9730,0
|
|
20240417,110900,114550860,9730,9730,9730,9730,0
|
|
20240417,110800,114550860,9730,9730,9730,9730,200
|
|
20240417,110700,112604860,9730,9730,9730,9730,80
|
|
20240417,110600,111826460,9680,9680,9680,9680,0
|
|
20240417,110500,111826460,9680,9680,9680,9680,0
|
|
20240417,110400,111826460,9680,9680,9680,9680,0
|
|
20240417,110300,111826460,9680,9680,9680,9680,0
|
|
20240417,110200,111826460,9680,9680,9680,9680,0
|
|
20240417,110100,111826460,9680,9680,9680,9680,0
|
|
20240417,110000,111826460,9680,9680,9680,9680,0
|
|
20240417,105900,111826460,9680,9680,9680,9680,122
|
|
20240417,105800,110645500,9690,9700,9700,9690,263
|
|
20240417,105700,108096740,9730,9730,9730,9730,0
|
|
20240417,105600,108096740,9730,9730,9730,9730,1
|
|
20240417,105500,108087010,9690,9690,9690,9690,0
|
|
20240417,105400,108087010,9690,9690,9690,9690,0
|
|
20240417,105300,108087010,9690,9690,9690,9690,0
|
|
20240417,105200,108087010,9690,9690,9690,9690,0
|
|
20240417,105100,108087010,9690,9690,9690,9690,0
|
|
20240417,105000,108087010,9690,9690,9690,9690,0
|
|
20240417,104900,108087010,9690,9690,9690,9690,0
|
|
20240417,104800,108087010,9690,9690,9690,9690,0
|
|
20240417,104700,108087010,9690,9710,9710,9690,1000
|
|
20240417,104600,98394740,9730,9730,9730,9730,0
|
|
20240417,104500,98394740,9730,9730,9730,9730,0
|
|
20240417,104400,98394740,9730,9710,9730,9710,131
|
|
20240417,104300,97122710,9730,9730,9730,9730,0
|
|
20240417,104200,97122710,9730,9730,9730,9730,1
|
|
20240417,104100,97112980,9690,9690,9690,9690,0
|
|
20240417,104000,97112980,9690,9690,9690,9690,0
|
|
20240417,103900,97112980,9690,9690,9690,9690,0
|
|
20240417,103800,97112980,9690,9690,9690,9690,0
|
|
20240417,103700,97112980,9690,9690,9690,9690,0
|
|
20240417,103600,97112980,9690,9690,9690,9690,0
|
|
20240417,103500,97112980,9690,9690,9690,9690,0
|
|
20240417,103400,97112980,9690,9690,9690,9690,0
|
|
20240417,103300,97112980,9690,9690,9690,9690,0
|
|
20240417,103200,97112980,9690,9690,9690,9690,0
|
|
20240417,103100,97112980,9690,9690,9690,9690,0
|
|
20240417,103000,97112980,9690,9690,9690,9690,0
|
|
20240417,102900,97112980,9690,9690,9690,9690,0
|
|
20240417,102800,97112980,9690,9690,9690,9690,0
|
|
20240417,102700,97112980,9690,9690,9690,9690,0
|
|
20240417,102600,97112980,9690,9690,9690,9690,492
|
|
20240417,102500,92345500,9680,9680,9680,9680,0
|
|
20240417,102400,92345500,9680,9670,9680,9670,413
|
|
20240417,102300,88347710,9680,9680,9680,9680,105
|
|
20240417,102200,87331310,9680,9680,9680,9680,0
|
|
20240417,102100,87331310,9680,9680,9680,9680,75
|
|
20240417,102000,86605310,9670,9670,9670,9670,9
|
|
20240417,101900,86518280,9680,9680,9680,9680,12
|
|
20240417,101800,86402120,9680,9680,9680,9680,400
|
|
20240417,101700,82530120,9680,9680,9680,9680,115
|
|
20240417,101600,81416920,9690,9690,9690,9690,35
|
|
20240417,101500,81077770,9690,9690,9690,9690,89
|
|
20240417,101400,80215360,9700,9700,9700,9700,0
|
|
20240417,101300,80215360,9700,9700,9700,9700,0
|
|
20240417,101200,80215360,9700,9710,9710,9700,158
|
|
20240417,101100,78681710,9750,9750,9750,9750,0
|
|
20240417,101000,78681710,9750,9750,9750,9750,11
|
|
20240417,100900,78574460,9720,9720,9720,9720,102
|
|
20240417,100800,77583020,9750,9750,9750,9750,0
|
|
20240417,100700,77583020,9750,9730,9750,9730,157
|
|
20240417,100600,76055310,9750,9750,9750,9750,0
|
|
20240417,100500,76055310,9750,9750,9750,9750,0
|
|
20240417,100400,76055310,9750,9750,9750,9750,0
|
|
20240417,100300,76055310,9750,9750,9750,9750,0
|
|
20240417,100200,76055310,9750,9750,9750,9750,6
|
|
20240417,100100,75996810,9750,9750,9750,9750,1
|
|
20240417,100000,75987060,9750,9750,9750,9750,1
|
|
20240417,095900,75977310,9750,9750,9750,9750,0
|
|
20240417,095800,75977310,9750,9750,9750,9750,7
|
|
20240417,095700,75909060,9750,9750,9750,9750,10
|
|
20240417,095600,75811560,9750,9750,9750,9750,15
|
|
20240417,095500,75665310,9750,9750,9750,9750,4
|
|
20240417,095400,75626310,9740,9740,9740,9740,0
|
|
20240417,095300,75626310,9740,9740,9740,9740,0
|
|
20240417,095200,75626310,9740,9740,9740,9740,0
|
|
20240417,095100,75626310,9740,9740,9740,9740,0
|
|
20240417,095000,75626310,9740,9740,9740,9740,0
|
|
20240417,094900,75626310,9740,9740,9740,9740,0
|
|
20240417,094800,75626310,9740,9730,9740,9730,334
|
|
20240417,094700,72374970,9710,9710,9710,9710,0
|
|
20240417,094600,72374970,9710,9710,9710,9710,666
|
|
20240417,094500,65908110,9690,9690,9690,9690,0
|
|
20240417,094400,65908110,9690,9690,9690,9690,0
|
|
20240417,094300,65908110,9690,9690,9690,9690,0
|
|
20240417,094200,65908110,9690,9730,9730,9690,488
|
|
20240417,094100,61171240,9710,9710,9710,9710,95
|
|
20240417,094000,60248790,9730,9730,9730,9730,10
|
|
20240417,093900,60151490,9730,9730,9730,9730,0
|
|
20240417,093800,60151490,9730,9730,9730,9730,0
|
|
20240417,093700,60151490,9730,9730,9730,9730,0
|
|
20240417,093600,60151490,9730,9730,9730,9730,15
|
|
20240417,093500,60005540,9730,9730,9730,9730,10
|
|
20240417,093400,59908240,9730,9730,9730,9730,0
|
|
20240417,093300,59908240,9730,9730,9730,9730,0
|
|
20240417,093200,59908240,9730,9730,9730,9730,15
|
|
20240417,093100,59762290,9700,9730,9730,9700,36
|
|
20240417,093000,59412610,9700,9700,9700,9700,10
|
|
20240417,092900,59315610,9700,9700,9700,9700,0
|
|
20240417,092800,59315610,9700,9700,9700,9700,726
|
|
20240417,092700,52273410,9690,9690,9690,9690,0
|
|
20240417,092600,52273410,9690,9690,9690,9690,0
|
|
20240417,092500,52273410,9690,9730,9730,9680,3504
|
|
20240417,092400,18321820,9730,9730,9730,9730,20
|
|
20240417,092300,18127220,9750,9760,9760,9750,1006
|
|
20240417,092200,8308720,9770,9780,9780,9770,308
|
|
20240417,092100,5299550,9780,9760,9780,9760,9
|
|
20240417,092000,5211670,9780,9780,9780,9780,0
|
|
20240417,091900,5211670,9780,9780,9780,9780,50
|
|
20240417,091800,4722670,9780,9780,9780,9780,35
|
|
20240417,091700,4380370,9780,9780,9780,9780,0
|
|
20240417,091600,4380370,9780,9780,9780,9780,0
|
|
20240417,091500,4380370,9780,9780,9780,9780,0
|
|
20240417,091400,4380370,9780,9780,9780,9780,10
|
|
20240417,091300,4282570,9780,9780,9780,9780,105
|
|
20240417,091200,3255670,9750,9750,9750,9750,0
|
|
20240417,091100,3255670,9750,9750,9750,9750,0
|
|
20240417,091000,3255670,9750,9730,9750,9730,111
|
|
20240417,090900,2173500,9730,9730,9730,9730,48
|
|
20240417,090800,1706460,9730,9730,9730,9730,0
|
|
20240417,090700,1706460,9730,9730,9730,9730,0
|
|
20240417,090600,1706460,9730,9730,9730,9730,2
|
|
20240417,090500,1687000,9640,9640,9640,9640,0
|
|
20240417,090400,1687000,9640,9640,9640,9640,0
|
|
20240417,090300,1687000,9640,9640,9640,9640,0
|
|
20240417,090200,1687000,9640,9640,9640,9640,0
|
|
20240417,090100,1687000,9640,9640,9640,9640,0
|
|
20240417,090000,1687000,9640,9640,9640,9640,175
|