621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191800,416253110,7830,7830,7830,7830,1001
|
|
20240417,191700,416253110,7830,7830,7830,7830,0
|
|
20240417,191600,416253110,7830,7830,7830,7830,0
|
|
20240417,191500,416253110,7830,7830,7830,7830,0
|
|
20240417,191400,416253110,7830,7830,7830,7830,0
|
|
20240417,191300,416253110,7830,7830,7830,7830,0
|
|
20240417,191200,416253110,7830,7830,7830,7830,0
|
|
20240417,191100,416253110,7830,7830,7830,7830,0
|
|
20240417,191000,416253110,7830,7830,7830,7830,0
|
|
20240417,190900,416253110,7830,7830,7830,7830,0
|
|
20240417,190800,416253110,7830,7830,7830,7830,0
|
|
20240417,190700,416253110,7830,7830,7830,7830,0
|
|
20240417,190600,416253110,7830,7830,7830,7830,0
|
|
20240417,190500,416253110,7830,7830,7830,7830,0
|
|
20240417,190400,416253110,7830,7830,7830,7830,0
|
|
20240417,190300,416253110,7830,7830,7830,7830,0
|
|
20240417,190200,416253110,7830,7830,7830,7830,0
|
|
20240417,190100,416253110,7830,7830,7830,7830,0
|
|
20240417,190000,416253110,7830,7830,7830,7830,0
|
|
20240417,185900,416253110,7830,7830,7830,7830,0
|
|
20240417,185800,416253110,7830,7830,7830,7830,0
|
|
20240417,185700,416253110,7830,7830,7830,7830,0
|
|
20240417,185600,416253110,7830,7830,7830,7830,0
|
|
20240417,185500,416253110,7830,7830,7830,7830,0
|
|
20240417,185400,416253110,7830,7830,7830,7830,0
|
|
20240417,185300,416253110,7830,7830,7830,7830,0
|
|
20240417,185200,416253110,7830,7830,7830,7830,0
|
|
20240417,185100,416253110,7830,7830,7830,7830,0
|
|
20240417,185000,416253110,7830,7830,7830,7830,0
|
|
20240417,184900,416253110,7830,7830,7830,7830,0
|
|
20240417,184800,416253110,7830,7830,7830,7830,1001
|
|
20240417,184700,416253110,7830,7830,7830,7830,0
|
|
20240417,184600,416253110,7830,7830,7830,7830,0
|
|
20240417,184500,416253110,7830,7830,7830,7830,0
|
|
20240417,184400,416253110,7830,7830,7830,7830,0
|
|
20240417,184300,416253110,7830,7830,7830,7830,0
|
|
20240417,184200,416253110,7830,7830,7830,7830,0
|
|
20240417,184100,416253110,7830,7830,7830,7830,0
|
|
20240417,184000,416253110,7830,7830,7830,7830,0
|
|
20240417,183900,416253110,7830,7830,7830,7830,0
|
|
20240417,183800,416253110,7830,7830,7830,7830,0
|
|
20240417,183700,416253110,7830,7830,7830,7830,0
|
|
20240417,183600,416253110,7830,7830,7830,7830,0
|
|
20240417,183500,416253110,7830,7830,7830,7830,0
|
|
20240417,183400,416253110,7830,7830,7830,7830,0
|
|
20240417,183300,416253110,7830,7830,7830,7830,0
|
|
20240417,183200,416253110,7830,7830,7830,7830,0
|
|
20240417,183100,416253110,7830,7830,7830,7830,0
|
|
20240417,183000,416253110,7830,7830,7830,7830,0
|
|
20240417,182900,416253110,7830,7830,7830,7830,0
|
|
20240417,182800,416253110,7830,7830,7830,7830,0
|
|
20240417,182700,416253110,7830,7830,7830,7830,0
|
|
20240417,182600,416253110,7830,7830,7830,7830,0
|
|
20240417,182500,416253110,7830,7830,7830,7830,0
|
|
20240417,182400,416253110,7830,7830,7830,7830,0
|
|
20240417,182300,416253110,7830,7830,7830,7830,0
|
|
20240417,182200,416253110,7830,7830,7830,7830,0
|
|
20240417,182100,416253110,7830,7830,7830,7830,0
|
|
20240417,182000,416253110,7830,7830,7830,7830,0
|
|
20240417,181900,416253110,7830,7830,7830,7830,0
|
|
20240417,181800,416253110,7830,7830,7830,7830,1001
|
|
20240417,181700,416253110,7830,7830,7830,7830,0
|
|
20240417,181600,416253110,7830,7830,7830,7830,0
|
|
20240417,181500,416253110,7830,7830,7830,7830,0
|
|
20240417,181400,416253110,7830,7830,7830,7830,0
|
|
20240417,181300,416253110,7830,7830,7830,7830,0
|
|
20240417,181200,416253110,7830,7830,7830,7830,0
|
|
20240417,181100,416253110,7830,7830,7830,7830,0
|
|
20240417,181000,416253110,7830,7830,7830,7830,0
|
|
20240417,180900,416253110,7830,7830,7830,7830,0
|
|
20240417,180800,416253110,7830,7830,7830,7830,0
|
|
20240417,180700,416253110,7830,7830,7830,7830,0
|
|
20240417,180600,416253110,7830,7830,7830,7830,0
|
|
20240417,180500,416253110,7830,7830,7830,7830,0
|
|
20240417,180400,416253110,7830,7830,7830,7830,0
|
|
20240417,180300,416253110,7830,7830,7830,7830,0
|
|
20240417,180200,416253110,7830,7830,7830,7830,0
|
|
20240417,180100,416253110,7830,7830,7830,7830,0
|
|
20240417,180000,416253110,7830,7830,7830,7830,0
|
|
20240417,175900,416253110,7830,7830,7830,7830,0
|
|
20240417,175800,416253110,7830,7830,7830,7830,0
|
|
20240417,175700,416253110,7830,7830,7830,7830,0
|
|
20240417,175600,416253110,7830,7830,7830,7830,0
|
|
20240417,175500,416253110,7830,7830,7830,7830,0
|
|
20240417,175400,416253110,7830,7830,7830,7830,0
|
|
20240417,175300,416253110,7830,7830,7830,7830,0
|
|
20240417,175200,416253110,7830,7830,7830,7830,0
|
|
20240417,175100,416253110,7830,7830,7830,7830,0
|
|
20240417,175000,416253110,7830,7830,7830,7830,0
|
|
20240417,174900,416253110,7830,7830,7830,7830,0
|
|
20240417,174800,416253110,7830,7830,7830,7830,1001
|
|
20240417,174700,416253110,7830,7830,7830,7830,0
|
|
20240417,174600,416253110,7830,7830,7830,7830,0
|
|
20240417,174500,416253110,7830,7830,7830,7830,0
|
|
20240417,174400,416253110,7830,7830,7830,7830,0
|
|
20240417,174300,416253110,7830,7830,7830,7830,0
|
|
20240417,174200,416253110,7830,7830,7830,7830,0
|
|
20240417,174100,416253110,7830,7830,7830,7830,0
|
|
20240417,174000,416253110,7830,7830,7830,7830,0
|
|
20240417,173900,416253110,7830,7830,7830,7830,0
|
|
20240417,173800,416253110,7830,7830,7830,7830,0
|
|
20240417,173700,416253110,7830,7830,7830,7830,0
|
|
20240417,173600,416253110,7830,7830,7830,7830,0
|
|
20240417,173500,416253110,7830,7830,7830,7830,0
|
|
20240417,173400,416253110,7830,7830,7830,7830,0
|
|
20240417,173300,416253110,7830,7830,7830,7830,0
|
|
20240417,173200,416253110,7830,7830,7830,7830,0
|
|
20240417,173100,416253110,7830,7830,7830,7830,0
|
|
20240417,173000,416253110,7830,7830,7830,7830,0
|
|
20240417,172900,416253110,7830,7830,7830,7830,0
|
|
20240417,172800,416253110,7830,7830,7830,7830,0
|
|
20240417,172700,416253110,7830,7830,7830,7830,0
|
|
20240417,172600,416253110,7830,7830,7830,7830,0
|
|
20240417,172500,416253110,7830,7830,7830,7830,0
|
|
20240417,172400,416253110,7830,7830,7830,7830,0
|
|
20240417,172300,416253110,7830,7830,7830,7830,0
|
|
20240417,172200,416253110,7830,7830,7830,7830,0
|
|
20240417,172100,416253110,7830,7830,7830,7830,0
|
|
20240417,172000,416253110,7830,7830,7830,7830,0
|
|
20240417,171900,416253110,7830,7830,7830,7830,0
|
|
20240417,171800,416253110,7830,7830,7830,7830,1001
|
|
20240417,171700,416253110,7830,7830,7830,7830,0
|
|
20240417,171600,416253110,7830,7830,7830,7830,0
|
|
20240417,171500,416253110,7830,7830,7830,7830,0
|
|
20240417,171400,416253110,7830,7830,7830,7830,0
|
|
20240417,171300,416253110,7830,7830,7830,7830,0
|
|
20240417,171200,416253110,7830,7830,7830,7830,0
|
|
20240417,171100,416253110,7830,7830,7830,7830,0
|
|
20240417,171000,416253110,7830,7830,7830,7830,0
|
|
20240417,170900,416253110,7830,7830,7830,7830,0
|
|
20240417,170800,416253110,7830,7830,7830,7830,0
|
|
20240417,170700,416253110,7830,7830,7830,7830,0
|
|
20240417,170600,416253110,7830,7830,7830,7830,0
|
|
20240417,170500,416253110,7830,7830,7830,7830,0
|
|
20240417,170400,416253110,7830,7830,7830,7830,0
|
|
20240417,170300,416253110,7830,7830,7830,7830,0
|
|
20240417,170200,416253110,7830,7830,7830,7830,0
|
|
20240417,170100,416253110,7830,7830,7830,7830,0
|
|
20240417,170000,416253110,7830,7830,7830,7830,0
|
|
20240417,165900,416253110,7830,7830,7830,7830,0
|
|
20240417,165800,416253110,7830,7830,7830,7830,0
|
|
20240417,165700,416253110,7830,7830,7830,7830,0
|
|
20240417,165600,416253110,7830,7830,7830,7830,0
|
|
20240417,165500,416253110,7830,7830,7830,7830,0
|
|
20240417,165400,416253110,7830,7830,7830,7830,0
|
|
20240417,165300,416253110,7830,7830,7830,7830,0
|
|
20240417,165200,416253110,7830,7830,7830,7830,0
|
|
20240417,165100,416253110,7830,7830,7830,7830,0
|
|
20240417,165000,416253110,7830,7830,7830,7830,0
|
|
20240417,164900,416253110,7830,7830,7830,7830,0
|
|
20240417,164800,416253110,7830,7830,7830,7830,1001
|
|
20240417,164700,416253110,7830,7830,7830,7830,0
|
|
20240417,164600,416253110,7830,7830,7830,7830,0
|
|
20240417,164500,416253110,7830,7830,7830,7830,0
|
|
20240417,164400,416253110,7830,7830,7830,7830,0
|
|
20240417,164300,416253110,7830,7830,7830,7830,0
|
|
20240417,164200,416253110,7830,7830,7830,7830,0
|
|
20240417,164100,416253110,7830,7830,7830,7830,0
|
|
20240417,164000,416253110,7830,7830,7830,7830,0
|
|
20240417,163900,416253110,7830,7830,7830,7830,0
|
|
20240417,163800,416253110,7830,7830,7830,7830,0
|
|
20240417,163700,416253110,7830,7830,7830,7830,0
|
|
20240417,163600,416253110,7830,7830,7830,7830,0
|
|
20240417,163500,416253110,7830,7830,7830,7830,0
|
|
20240417,163400,416253110,7830,7830,7830,7830,0
|
|
20240417,163300,416253110,7830,7830,7830,7830,0
|
|
20240417,163200,416253110,7830,7830,7830,7830,0
|
|
20240417,163100,416253110,7830,7830,7830,7830,0
|
|
20240417,163000,416253110,7830,7830,7830,7830,0
|
|
20240417,162900,416253110,7830,7830,7830,7830,0
|
|
20240417,162800,416253110,7830,7830,7830,7830,0
|
|
20240417,162700,416253110,7830,7830,7830,7830,0
|
|
20240417,162600,416253110,7830,7830,7830,7830,0
|
|
20240417,162500,416253110,7830,7830,7830,7830,0
|
|
20240417,162400,416253110,7830,7830,7830,7830,0
|
|
20240417,162300,416253110,7830,7830,7830,7830,0
|
|
20240417,162200,416253110,7830,7830,7830,7830,0
|
|
20240417,162100,416253110,7830,7830,7830,7830,0
|
|
20240417,162000,416253110,7830,7830,7830,7830,0
|
|
20240417,161900,416253110,7830,7830,7830,7830,0
|
|
20240417,161800,416253110,7830,7830,7830,7830,1001
|
|
20240417,161700,416253110,7830,7830,7830,7830,0
|
|
20240417,161600,416253110,7830,7830,7830,7830,0
|
|
20240417,161500,416253110,7830,7830,7830,7830,0
|
|
20240417,161400,416253110,7830,7830,7830,7830,0
|
|
20240417,161300,416253110,7830,7830,7830,7830,0
|
|
20240417,161200,416253110,7830,7830,7830,7830,0
|
|
20240417,161100,416253110,7830,7830,7830,7830,0
|
|
20240417,161000,416253110,7830,7830,7830,7830,0
|
|
20240417,160900,416253110,7830,7830,7830,7830,0
|
|
20240417,160800,416253110,7830,7830,7830,7830,0
|
|
20240417,160700,416253110,7830,7830,7830,7830,0
|
|
20240417,160600,416253110,7830,7830,7830,7830,0
|
|
20240417,160500,416253110,7830,7830,7830,7830,0
|
|
20240417,160400,416253110,7830,7830,7830,7830,0
|
|
20240417,160300,416253110,7830,7830,7830,7830,0
|
|
20240417,160200,416253110,7830,7830,7830,7830,0
|
|
20240417,160100,416253110,7830,7830,7830,7830,0
|
|
20240417,160000,416253110,7830,7830,7830,7830,0
|
|
20240417,155900,416253110,7830,7830,7830,7830,0
|
|
20240417,155800,416253110,7830,7830,7830,7830,0
|
|
20240417,155700,416253110,7830,7830,7830,7830,0
|
|
20240417,155600,416253110,7830,7830,7830,7830,0
|
|
20240417,155500,416253110,7830,7830,7830,7830,0
|
|
20240417,155400,416253110,7830,7830,7830,7830,0
|
|
20240417,155300,416253110,7830,7830,7830,7830,0
|
|
20240417,155200,416253110,7830,7830,7830,7830,0
|
|
20240417,155100,416253110,7830,7830,7830,7830,0
|
|
20240417,155000,416253110,7830,7830,7830,7830,0
|
|
20240417,154900,416253110,7830,7830,7830,7830,0
|
|
20240417,154800,416253110,7830,7830,7830,7830,1001
|
|
20240417,154700,416253110,7830,7830,7830,7830,0
|
|
20240417,154600,416253110,7830,7830,7830,7830,0
|
|
20240417,154500,416253110,7830,7830,7830,7830,0
|
|
20240417,154400,416253110,7830,7830,7830,7830,0
|
|
20240417,154300,416253110,7830,7830,7830,7830,0
|
|
20240417,154200,416253110,7830,7830,7830,7830,0
|
|
20240417,154100,416253110,7830,7830,7830,7830,0
|
|
20240417,154000,416253110,7830,7830,7830,7830,0
|
|
20240417,153900,416253110,7830,7830,7830,7830,0
|
|
20240417,153800,416253110,7830,7830,7830,7830,0
|
|
20240417,153700,416253110,7830,7830,7830,7830,0
|
|
20240417,153600,416253110,7830,7830,7830,7830,0
|
|
20240417,153500,416253110,7830,7830,7830,7830,0
|
|
20240417,153400,416253110,7830,7830,7830,7830,0
|
|
20240417,153300,416253110,7830,7830,7830,7830,0
|
|
20240417,153200,416253110,7830,7830,7830,7830,0
|
|
20240417,153100,416253110,7830,7830,7830,7830,0
|
|
20240417,153000,416253110,7830,7830,7830,7830,1001
|
|
20240417,152900,408415280,7830,7830,7830,7830,0
|
|
20240417,152800,408415280,7830,7830,7830,7830,0
|
|
20240417,152700,408415280,7830,7830,7830,7830,0
|
|
20240417,152600,408415280,7830,7830,7830,7830,0
|
|
20240417,152500,408415280,7830,7830,7830,7830,0
|
|
20240417,152400,408415280,7830,7830,7830,7830,0
|
|
20240417,152300,408415280,7830,7830,7830,7830,0
|
|
20240417,152200,408415280,7830,7830,7830,7830,0
|
|
20240417,152100,408415280,7830,7830,7830,7830,0
|
|
20240417,152000,408415280,7830,7830,7830,7830,0
|
|
20240417,151900,408415280,7830,7830,7830,7830,57
|
|
20240417,151800,407968970,7830,7810,7830,7810,676
|
|
20240417,151700,402683940,7820,7820,7820,7820,10
|
|
20240417,151600,402605740,7810,7810,7810,7810,515
|
|
20240417,151500,398583590,7810,7810,7810,7810,2
|
|
20240417,151400,398567970,7810,7810,7810,7810,104
|
|
20240417,151300,397755730,7820,7830,7830,7820,436
|
|
20240417,151200,394345850,7820,7810,7820,7810,1500
|
|
20240417,151100,382625850,7810,7810,7810,7810,223
|
|
20240417,151000,380884220,7810,7810,7810,7810,113
|
|
20240417,150900,380001690,7810,7810,7810,7810,202
|
|
20240417,150800,378424070,7820,7810,7820,7810,903
|
|
20240417,150700,371362990,7820,7820,7820,7820,0
|
|
20240417,150600,371362990,7820,7820,7820,7820,89
|
|
20240417,150500,370667010,7820,7830,7830,7820,2006
|
|
20240417,150400,354980030,7830,7830,7830,7830,334
|
|
20240417,150300,352364810,7830,7830,7830,7830,32
|
|
20240417,150200,352114250,7830,7830,7830,7830,59
|
|
20240417,150100,351652280,7830,7830,7830,7830,54
|
|
20240417,150000,351229460,7830,7830,7830,7830,463
|
|
20240417,145900,347604170,7820,7820,7820,7820,0
|
|
20240417,145800,347604170,7820,7830,7830,7820,813
|
|
20240417,145700,341239240,7820,7820,7820,7820,241
|
|
20240417,145600,339354620,7820,7820,7820,7820,135
|
|
20240417,145500,338298920,7820,7830,7830,7820,289
|
|
20240417,145400,336036780,7840,7840,7840,7840,10
|
|
20240417,145300,335958380,7830,7830,7830,7830,1235
|
|
20240417,145200,326288330,7830,7830,7830,7830,0
|
|
20240417,145100,326288330,7830,7830,7830,7830,90
|
|
20240417,145000,325583630,7830,7830,7830,7830,42
|
|
20240417,144900,325254770,7830,7830,7830,7830,0
|
|
20240417,144800,325254770,7830,7830,7830,7830,105
|
|
20240417,144700,324432620,7830,7830,7830,7830,58
|
|
20240417,144600,323978480,7830,7830,7830,7830,0
|
|
20240417,144500,323978480,7830,7830,7830,7830,0
|
|
20240417,144400,323978480,7830,7830,7830,7830,78
|
|
20240417,144300,323367740,7840,7840,7840,7840,34
|
|
20240417,144200,323101180,7830,7830,7830,7830,0
|
|
20240417,144100,323101180,7830,7830,7830,7830,200
|
|
20240417,144000,321535180,7830,7830,7830,7830,71
|
|
20240417,143900,320979250,7840,7840,7840,7840,89
|
|
20240417,143800,320281490,7840,7830,7840,7830,82
|
|
20240417,143700,319638780,7830,7830,7830,7830,0
|
|
20240417,143600,319638780,7830,7850,7860,7830,290
|
|
20240417,143500,317363930,7860,7840,7860,7840,1386
|
|
20240417,143400,306492840,7850,7850,7850,7850,230
|
|
20240417,143300,304687340,7850,7840,7850,7840,198
|
|
20240417,143200,303133670,7850,7850,7850,7850,0
|
|
20240417,143100,303133670,7850,7850,7850,7850,31
|
|
20240417,143000,302890320,7860,7860,7860,7860,0
|
|
20240417,142900,302890320,7860,7850,7860,7850,88
|
|
20240417,142800,302199510,7850,7860,7860,7850,811
|
|
20240417,142700,295832770,7850,7850,7850,7850,0
|
|
20240417,142600,295832770,7850,7850,7850,7850,61
|
|
20240417,142500,295353920,7870,7870,7870,7870,14
|
|
20240417,142400,295243740,7860,7860,7860,7860,162
|
|
20240417,142300,293970420,7870,7860,7870,7860,64
|
|
20240417,142200,293467090,7850,7850,7850,7850,82
|
|
20240417,142100,292823390,7850,7850,7850,7850,0
|
|
20240417,142000,292823390,7850,7850,7850,7850,0
|
|
20240417,141900,292823390,7850,7850,7850,7850,0
|
|
20240417,141800,292823390,7850,7860,7860,7850,267
|
|
20240417,141700,290725440,7860,7860,7860,7860,238
|
|
20240417,141600,288854760,7840,7840,7840,7840,0
|
|
20240417,141500,288854760,7840,7840,7840,7840,83
|
|
20240417,141400,288204040,7870,7870,7870,7870,300
|
|
20240417,141300,285843040,7860,7860,7860,7860,162
|
|
20240417,141200,284569720,7860,7860,7860,7860,1
|
|
20240417,141100,284561860,7840,7840,7840,7840,65
|
|
20240417,141000,284052260,7850,7870,7870,7850,240
|
|
20240417,140900,282167660,7860,7860,7860,7860,37
|
|
20240417,140800,281876840,7850,7850,7850,7850,800
|
|
20240417,140700,275596840,7880,7850,7880,7850,338
|
|
20240417,140600,272935800,7870,7860,7870,7860,189
|
|
20240417,140500,271448790,7870,7870,7870,7870,0
|
|
20240417,140400,271448790,7870,7840,7870,7840,410
|
|
20240417,140300,268227470,7850,7850,7850,7850,162
|
|
20240417,140200,266955770,7840,7840,7840,7840,0
|
|
20240417,140100,266955770,7840,7840,7840,7840,0
|
|
20240417,140000,266955770,7840,7840,7840,7840,91
|
|
20240417,135900,266242330,7840,7860,7860,7840,601
|
|
20240417,135800,261526470,7850,7850,7850,7850,34
|
|
20240417,135700,261259570,7850,7850,7850,7850,0
|
|
20240417,135600,261259570,7850,7850,7850,7850,103
|
|
20240417,135500,260451020,7860,7850,7860,7850,77
|
|
20240417,135400,259845820,7850,7850,7850,7850,0
|
|
20240417,135300,259845820,7850,7850,7850,7850,80
|
|
20240417,135200,259217820,7850,7850,7850,7850,2
|
|
20240417,135100,259202120,7850,7850,7850,7850,37
|
|
20240417,135000,258911670,7850,7850,7850,7850,2
|
|
20240417,134900,258895970,7850,7850,7850,7850,73
|
|
20240417,134800,258322920,7860,7860,7860,7860,1
|
|
20240417,134700,258315060,7860,7860,7860,7860,2
|
|
20240417,134600,258299340,7860,7860,7860,7860,33
|
|
20240417,134500,258039960,7850,7860,7860,7850,112
|
|
20240417,134400,257160380,7850,7860,7860,7850,2
|
|
20240417,134300,257144670,7850,7850,7850,7850,2
|
|
20240417,134200,257128970,7850,7860,7860,7850,219
|
|
20240417,134100,255408370,7850,7850,7850,7830,171
|
|
20240417,134000,254066060,7830,7830,7830,7830,0
|
|
20240417,133900,254066060,7830,7830,7830,7830,2
|
|
20240417,133800,254050400,7830,7830,7840,7830,242
|
|
20240417,133700,252155370,7870,7870,7870,7870,0
|
|
20240417,133600,252155370,7870,7870,7870,7870,0
|
|
20240417,133500,252155370,7870,7830,7870,7830,339
|
|
20240417,133400,249490680,7860,7860,7860,7860,0
|
|
20240417,133300,249490680,7860,7840,7860,7840,301
|
|
20240417,133200,247127080,7820,7820,7820,7820,2
|
|
20240417,133100,247111440,7820,7820,7820,7820,95
|
|
20240417,133000,246368540,7840,7830,7840,7830,290
|
|
20240417,132900,244096560,7820,7820,7820,7820,2
|
|
20240417,132800,244080920,7820,7820,7820,7820,0
|
|
20240417,132700,244080920,7820,7820,7820,7820,70
|
|
20240417,132600,243533520,7820,7820,7820,7820,2
|
|
20240417,132500,243517880,7820,7820,7820,7820,0
|
|
20240417,132400,243517880,7820,7820,7820,7820,96
|
|
20240417,132300,242767160,7840,7820,7840,7820,91
|
|
20240417,132200,242054250,7820,7830,7830,7820,2000
|
|
20240417,132100,226402680,7830,7830,7830,7830,2
|
|
20240417,132000,226387020,7830,7830,7850,7830,540
|
|
20240417,131900,222153610,7830,7830,7830,7830,73
|
|
20240417,131800,221582020,7830,7830,7830,7830,2
|
|
20240417,131700,221566360,7830,7830,7830,7830,0
|
|
20240417,131600,221566360,7830,7830,7830,7830,84
|
|
20240417,131500,220908640,7830,7830,7830,7830,171
|
|
20240417,131400,219569710,7830,7830,7830,7830,0
|
|
20240417,131300,219569710,7830,7830,7830,7830,68
|
|
20240417,131200,219037270,7830,7840,7840,7830,82
|
|
20240417,131100,218395180,7840,7840,7840,7840,0
|
|
20240417,131000,218395180,7840,7840,7840,7840,41
|
|
20240417,130900,218073740,7840,7830,7840,7830,105
|
|
20240417,130800,217251470,7830,7830,7830,7830,39
|
|
20240417,130700,216946100,7830,7830,7830,7830,18
|
|
20240417,130600,216805160,7830,7830,7830,7830,2
|
|
20240417,130500,216789500,7830,7830,7830,7830,60
|
|
20240417,130400,216319700,7840,7830,7840,7830,44
|
|
20240417,130300,215975090,7840,7820,7840,7820,3
|
|
20240417,130200,215951610,7810,7820,7830,7810,628
|
|
20240417,130100,211040320,7820,7830,7830,7820,47
|
|
20240417,130000,210672750,7830,7830,7830,7830,0
|
|
20240417,125900,210672750,7830,7830,7830,7830,0
|
|
20240417,125800,210672750,7830,7830,7830,7830,31
|
|
20240417,125700,210430020,7830,7830,7840,7830,40
|
|
20240417,125600,210116810,7830,7830,7830,7830,0
|
|
20240417,125500,210116810,7830,7830,7830,7830,82
|
|
20240417,125400,209474750,7830,7830,7830,7830,0
|
|
20240417,125300,209474750,7830,7830,7830,7830,2
|
|
20240417,125200,209459090,7830,7830,7830,7830,2
|
|
20240417,125100,209443430,7830,7830,7830,7830,68
|
|
20240417,125000,208910990,7830,7830,7830,7830,2
|
|
20240417,124900,208895330,7830,7830,7830,7830,2
|
|
20240417,124800,208879670,7830,7850,7850,7830,988
|
|
20240417,124700,201134940,7850,7850,7850,7850,97
|
|
20240417,124600,200373490,7850,7850,7850,7850,61
|
|
20240417,124500,199894640,7850,7850,7850,7850,71
|
|
20240417,124400,199337290,7850,7840,7850,7840,64
|
|
20240417,124300,198835430,7840,7840,7840,7840,4
|
|
20240417,124200,198804070,7840,7840,7840,7840,33
|
|
20240417,124100,198545350,7840,7840,7840,7840,2
|
|
20240417,124000,198529670,7840,7840,7850,7840,310
|
|
20240417,123900,196097170,7840,7840,7840,7840,132
|
|
20240417,123800,195062290,7840,7840,7840,7840,2
|
|
20240417,123700,195046610,7850,7840,7850,7840,7
|
|
20240417,123600,194991700,7840,7840,7840,7840,52
|
|
20240417,123500,194584020,7840,7850,7850,7840,117
|
|
20240417,123400,193666720,7850,7850,7850,7850,0
|
|
20240417,123300,193666720,7850,7840,7850,7840,164
|
|
20240417,123200,192380190,7850,7840,7850,7840,166
|
|
20240417,123100,191077450,7850,7850,7850,7850,1
|
|
20240417,123000,191069600,7850,7850,7850,7850,10
|
|
20240417,122900,190991100,7850,7840,7850,7840,87
|
|
20240417,122800,190308810,7840,7850,7850,7840,50
|
|
20240417,122700,189916700,7840,7840,7840,7840,2
|
|
20240417,122600,189901020,7850,7840,7850,7840,3
|
|
20240417,122500,189877490,7840,7840,7840,7840,78
|
|
20240417,122400,189265970,7840,7840,7840,7840,37
|
|
20240417,122300,188975890,7850,7850,7850,7850,19
|
|
20240417,122200,188826740,7850,7850,7850,7850,9
|
|
20240417,122100,188756090,7850,7840,7850,7840,162
|
|
20240417,122000,187484410,7840,7840,7840,7840,31
|
|
20240417,121900,187241370,7850,7850,7850,7850,0
|
|
20240417,121800,187241370,7850,7850,7850,7850,84
|
|
20240417,121700,186581970,7850,7860,7860,7850,520
|
|
20240417,121600,182498180,7860,7860,7860,7860,108
|
|
20240417,121500,181649300,7850,7850,7850,7850,2
|
|
20240417,121400,181633600,7850,7860,7860,7850,119
|
|
20240417,121300,180699370,7840,7840,7840,7840,0
|
|
20240417,121200,180699370,7840,7840,7840,7840,2
|
|
20240417,121100,180683690,7840,7840,7850,7840,211
|
|
20240417,121000,179028180,7850,7840,7850,7840,175
|
|
20240417,120900,177654770,7830,7830,7830,7830,4
|
|
20240417,120800,177623450,7830,7830,7830,7830,0
|
|
20240417,120700,177623450,7830,7830,7830,7830,74
|
|
20240417,120600,177044030,7830,7830,7830,7830,2
|
|
20240417,120500,177028370,7860,7860,7860,7860,1
|
|
20240417,120400,177020510,7830,7840,7860,7830,105
|
|
20240417,120300,176196910,7870,7870,7870,7870,0
|
|
20240417,120200,176196910,7870,7870,7870,7870,0
|
|
20240417,120100,176196910,7870,7870,7870,7870,1
|
|
20240417,120000,176189040,7860,7870,7870,7860,269
|
|
20240417,115900,174073080,7860,7850,7860,7850,43
|
|
20240417,115800,173735450,7860,7840,7860,7840,161
|
|
20240417,115700,172471110,7840,7840,7840,7840,0
|
|
20240417,115600,172471110,7840,7850,7850,7840,116
|
|
20240417,115500,171561340,7850,7850,7850,7850,2
|
|
20240417,115400,171545640,7850,7830,7850,7830,525
|
|
20240417,115300,167424460,7830,7830,7830,7830,65
|
|
20240417,115200,166915510,7830,7830,7840,7830,274
|
|
20240417,115100,164769690,7820,7820,7820,7820,22
|
|
20240417,115000,164597650,7830,7830,7830,7830,6
|
|
20240417,114900,164550670,7830,7820,7830,7820,158
|
|
20240417,114800,163314370,7820,7820,7820,7820,2
|
|
20240417,114700,163298730,7820,7820,7820,7820,0
|
|
20240417,114600,163298730,7820,7820,7820,7820,12
|
|
20240417,114500,163204890,7820,7820,7820,7820,67
|
|
20240417,114400,162680950,7820,7820,7820,7820,2
|
|
20240417,114300,162665310,7820,7830,7830,7820,2
|
|
20240417,114200,162649660,7820,7850,7850,7820,1511
|
|
20240417,114100,150820270,7840,7840,7840,7840,39
|
|
20240417,114000,150514510,7850,7840,7850,7840,15
|
|
20240417,113900,150396780,7840,7840,7840,7840,0
|
|
20240417,113800,150396780,7840,7840,7840,7840,74
|
|
20240417,113700,149816620,7840,7840,7840,7840,37
|
|
20240417,113600,149526540,7840,7840,7840,7840,0
|
|
20240417,113500,149526540,7840,7840,7840,7840,2
|
|
20240417,113400,149510860,7840,7830,7840,7830,345
|
|
20240417,113300,146806470,7840,7840,7840,7840,48
|
|
20240417,113200,146430150,7840,7840,7840,7840,2
|
|
20240417,113100,146414470,7840,7840,7840,7840,22
|
|
20240417,113000,146241990,7840,7830,7840,7830,90
|
|
20240417,112900,145536760,7830,7830,7830,7830,2
|
|
20240417,112800,145521100,7830,7820,7830,7820,506
|
|
20240417,112700,141559140,7810,7820,7820,7810,283
|
|
20240417,112600,139347030,7820,7810,7820,7810,39
|
|
20240417,112500,139042400,7820,7820,7820,7820,23
|
|
20240417,112400,138862540,7820,7810,7820,7810,271
|
|
20240417,112300,136744000,7810,7820,7820,7810,45
|
|
20240417,112200,136392520,7820,7820,7820,7820,0
|
|
20240417,112100,136392520,7820,7820,7820,7820,3
|
|
20240417,112000,136369060,7810,7810,7810,7810,82
|
|
20240417,111900,135728640,7810,7810,7810,7810,37
|
|
20240417,111800,135439670,7810,7810,7810,7810,0
|
|
20240417,111700,135439670,7810,7810,7810,7810,0
|
|
20240417,111600,135439670,7810,7810,7810,7810,66
|
|
20240417,111500,134924210,7810,7810,7810,7810,0
|
|
20240417,111400,134924210,7810,7820,7820,7810,1244
|
|
20240417,111300,125205470,7820,7820,7820,7820,82
|
|
20240417,111200,124564230,7820,7820,7820,7820,48
|
|
20240417,111100,124188870,7820,7810,7820,7810,7
|
|
20240417,111000,124134190,7810,7800,7810,7800,21
|
|
20240417,110900,123970280,7810,7810,7810,7800,88
|
|
20240417,110800,123283670,7810,7810,7810,7810,12
|
|
20240417,110700,123189950,7810,7810,7810,7810,111
|
|
20240417,110600,122323040,7810,7810,7810,7810,0
|
|
20240417,110500,122323040,7810,7810,7810,7810,78
|
|
20240417,110400,121713860,7800,7800,7800,7800,0
|
|
20240417,110300,121713860,7800,7800,7800,7800,10
|
|
20240417,110200,121635860,7800,7790,7800,7780,377
|
|
20240417,110100,118698680,7790,7790,7790,7780,47
|
|
20240417,110000,118332710,7790,7790,7790,7790,0
|
|
20240417,105900,118332710,7790,7790,7790,7790,15
|
|
20240417,105800,118215860,7790,7780,7790,7780,141
|
|
20240417,105700,117118650,7780,7790,7790,7780,17
|
|
20240417,105600,116986340,7790,7790,7790,7790,0
|
|
20240417,105500,116986340,7790,7790,7790,7790,6
|
|
20240417,105400,116939600,7780,7780,7780,7780,68
|
|
20240417,105300,116410560,7780,7790,7790,7780,164
|
|
20240417,105200,115133120,7790,7780,7790,7780,136
|
|
20240417,105100,114073830,7780,7780,7780,7780,120
|
|
20240417,105000,113140230,7780,7780,7780,7780,0
|
|
20240417,104900,113140230,7780,7780,7780,7780,0
|
|
20240417,104800,113140230,7780,7780,7780,7780,0
|
|
20240417,104700,113140230,7780,7780,7790,7780,604
|
|
20240417,104600,108436110,7780,7780,7780,7780,0
|
|
20240417,104500,108436110,7780,7780,7780,7780,0
|
|
20240417,104400,108436110,7780,7780,7780,7780,202
|
|
20240417,104300,106864550,7790,7780,7790,7780,45
|
|
20240417,104200,106514350,7780,7790,7790,7780,103
|
|
20240417,104100,105712010,7780,7760,7780,7760,732
|
|
20240417,104000,100029770,7740,7780,7780,7740,1779
|
|
20240417,103900,86250710,7780,7770,7780,7770,63
|
|
20240417,103800,85761150,7770,7770,7770,7770,9
|
|
20240417,103700,85691220,7770,7770,7770,7770,7
|
|
20240417,103600,85636830,7770,7770,7770,7770,38
|
|
20240417,103500,85341570,7750,7750,7750,7750,0
|
|
20240417,103400,85341570,7750,7750,7750,7750,0
|
|
20240417,103300,85341570,7750,7790,7790,7750,1494
|
|
20240417,103200,73736690,7780,7780,7780,7780,36
|
|
20240417,103100,73456610,7780,7790,7790,7780,227
|
|
20240417,103000,71690250,7790,7790,7790,7790,3
|
|
20240417,102900,71666880,7780,7780,7780,7770,135
|
|
20240417,102800,70617540,7780,7780,7780,7780,0
|
|
20240417,102700,70617540,7780,7780,7780,7780,97
|
|
20240417,102600,69862880,7780,7780,7780,7780,100
|
|
20240417,102500,69084880,7780,7780,7790,7780,160
|
|
20240417,102400,67840060,7790,7790,7790,7790,100
|
|
20240417,102300,67061060,7780,7780,7780,7780,1
|
|
20240417,102200,67053280,7780,7780,7780,7780,92
|
|
20240417,102100,66337520,7780,7760,7780,7760,301
|
|
20240417,102000,63998050,7760,7760,7760,7760,0
|
|
20240417,101900,63998050,7760,7760,7770,7760,185
|
|
20240417,101800,62562080,7760,7760,7760,7760,1
|
|
20240417,101700,62554320,7760,7760,7760,7760,30
|
|
20240417,101600,62321520,7770,7760,7770,7760,43
|
|
20240417,101500,61987480,7770,7770,7770,7770,1
|
|
20240417,101400,61979710,7760,7770,7770,7760,105
|
|
20240417,101300,61164720,7770,7770,7770,7770,18
|
|
20240417,101200,61024860,7770,7770,7770,7770,103
|
|
20240417,101100,60224550,7770,7770,7770,7770,221
|
|
20240417,101000,58507380,7770,7770,7770,7770,33
|
|
20240417,100900,58250970,7780,7780,7780,7780,22
|
|
20240417,100800,58079810,7780,7780,7790,7780,556
|
|
20240417,100700,53754050,7790,7800,7800,7790,73
|
|
20240417,100600,53185310,7800,7800,7800,7800,0
|
|
20240417,100500,53185310,7800,7800,7800,7800,1
|
|
20240417,100400,53177510,7800,7800,7800,7800,8
|
|
20240417,100300,53115110,7800,7800,7810,7800,62
|
|
20240417,100200,52631490,7810,7810,7810,7810,0
|
|
20240417,100100,52631490,7810,7810,7810,7810,0
|
|
20240417,100000,52631490,7810,7810,7810,7810,19
|
|
20240417,095900,52483100,7800,7800,7800,7800,0
|
|
20240417,095800,52483100,7800,7800,7800,7800,0
|
|
20240417,095700,52483100,7800,7800,7800,7800,167
|
|
20240417,095600,51180500,7800,7820,7820,7800,60
|
|
20240417,095500,50711980,7820,7820,7820,7820,4
|
|
20240417,095400,50680700,7810,7810,7810,7810,150
|
|
20240417,095300,49509200,7810,7810,7810,7810,40
|
|
20240417,095200,49196800,7820,7830,7830,7820,41
|
|
20240417,095100,48876090,7830,7830,7830,7830,3
|
|
20240417,095000,48852600,7820,7820,7820,7820,29
|
|
20240417,094900,48625820,7810,7810,7820,7810,112
|
|
20240417,094800,47750890,7810,7810,7810,7810,120
|
|
20240417,094700,46813690,7810,7810,7810,7810,1
|
|
20240417,094600,46805880,7800,7800,7800,7800,186
|
|
20240417,094500,45355080,7790,7820,7820,7790,173
|
|
20240417,094400,44005490,7820,7820,7820,7820,5
|
|
20240417,094300,43966390,7820,7820,7820,7820,2
|
|
20240417,094200,43950750,7810,7800,7810,7790,528
|
|
20240417,094100,39828660,7800,7800,7800,7800,0
|
|
20240417,094000,39828660,7800,7810,7810,7800,63
|
|
20240417,093900,39337020,7800,7800,7800,7800,466
|
|
20240417,093800,35702220,7810,7820,7820,7810,147
|
|
20240417,093700,34554110,7810,7820,7820,7810,35
|
|
20240417,093600,34280740,7820,7820,7820,7820,23
|
|
20240417,093500,34100880,7820,7810,7820,7810,48
|
|
20240417,093400,33725960,7810,7820,7820,7810,92
|
|
20240417,093300,33007130,7820,7810,7820,7810,414
|
|
20240417,093200,29773430,7800,7800,7800,7800,1
|
|
20240417,093100,29765630,7800,7800,7800,7800,125
|
|
20240417,093000,28790630,7800,7800,7800,7800,0
|
|
20240417,092900,28790630,7800,7800,7800,7800,1
|
|
20240417,092800,28782830,7800,7800,7800,7800,115
|
|
20240417,092700,27885830,7800,7810,7810,7800,196
|
|
20240417,092600,26356830,7800,7800,7800,7800,85
|
|
20240417,092500,25693830,7800,7800,7800,7800,0
|
|
20240417,092400,25693830,7800,7800,7800,7800,31
|
|
20240417,092300,25452030,7800,7810,7810,7800,83
|
|
20240417,092200,24804600,7800,7800,7800,7800,0
|
|
20240417,092100,24804600,7800,7800,7800,7800,66
|
|
20240417,092000,24289800,7800,7800,7800,7780,230
|
|
20240417,091900,22497250,7810,7810,7810,7800,191
|
|
20240417,091800,21006640,7810,7810,7810,7810,0
|
|
20240417,091700,21006640,7810,7810,7810,7810,130
|
|
20240417,091600,19991340,7810,7800,7810,7800,134
|
|
20240417,091500,18946070,7810,7820,7820,7810,8
|
|
20240417,091400,18883580,7820,7820,7820,7820,6
|
|
20240417,091300,18836660,7830,7850,7870,7820,967
|
|
20240417,091200,11262510,7830,7830,7870,7830,126
|
|
20240417,091100,10275890,7830,7830,7830,7830,10
|
|
20240417,091000,10197590,7810,7810,7810,7810,0
|
|
20240417,090900,10197590,7810,7870,7870,7810,168
|
|
20240417,090800,8882850,7840,7840,7870,7830,735
|
|
20240417,090700,3126960,7870,7870,7870,7870,0
|
|
20240417,090600,3126960,7870,7870,7870,7870,2
|
|
20240417,090500,3111220,7870,7850,7870,7850,100
|
|
20240417,090400,2324360,7800,7800,7800,7800,139
|
|
20240417,090300,1240160,7850,7840,7850,7840,78
|
|
20240417,090200,627990,7840,7840,7840,7840,0
|
|
20240417,090100,627990,7840,7840,7840,7840,1
|
|
20240417,090000,620150,7850,7850,7850,7850,79
|