613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191000,461352350,11380,11380,11380,11380,1429
|
|
20240408,190900,461352350,11380,11380,11380,11380,0
|
|
20240408,190800,461352350,11380,11380,11380,11380,0
|
|
20240408,190700,461352350,11380,11380,11380,11380,0
|
|
20240408,190600,461352350,11380,11380,11380,11380,0
|
|
20240408,190500,461352350,11380,11380,11380,11380,0
|
|
20240408,190400,461352350,11380,11380,11380,11380,0
|
|
20240408,190300,461352350,11380,11380,11380,11380,0
|
|
20240408,190200,461352350,11380,11380,11380,11380,0
|
|
20240408,190100,461352350,11380,11380,11380,11380,0
|
|
20240408,190000,461352350,11380,11380,11380,11380,0
|
|
20240408,185900,461352350,11380,11380,11380,11380,0
|
|
20240408,185800,461352350,11380,11380,11380,11380,0
|
|
20240408,185700,461352350,11380,11380,11380,11380,0
|
|
20240408,185600,461352350,11380,11380,11380,11380,0
|
|
20240408,185500,461352350,11380,11380,11380,11380,0
|
|
20240408,185400,461352350,11380,11380,11380,11380,0
|
|
20240408,185300,461352350,11380,11380,11380,11380,0
|
|
20240408,185200,461352350,11380,11380,11380,11380,0
|
|
20240408,185100,461352350,11380,11380,11380,11380,0
|
|
20240408,185000,461352350,11380,11380,11380,11380,0
|
|
20240408,184900,461352350,11380,11380,11380,11380,0
|
|
20240408,184800,461352350,11380,11380,11380,11380,0
|
|
20240408,184700,461352350,11380,11380,11380,11380,0
|
|
20240408,184600,461352350,11380,11380,11380,11380,0
|
|
20240408,184500,461352350,11380,11380,11380,11380,0
|
|
20240408,184400,461352350,11380,11380,11380,11380,0
|
|
20240408,184300,461352350,11380,11380,11380,11380,0
|
|
20240408,184200,461352350,11380,11380,11380,11380,0
|
|
20240408,184100,461352350,11380,11380,11380,11380,0
|
|
20240408,184000,461352350,11380,11380,11380,11380,1429
|
|
20240408,183900,461352350,11380,11380,11380,11380,0
|
|
20240408,183800,461352350,11380,11380,11380,11380,0
|
|
20240408,183700,461352350,11380,11380,11380,11380,0
|
|
20240408,183600,461352350,11380,11380,11380,11380,0
|
|
20240408,183500,461352350,11380,11380,11380,11380,0
|
|
20240408,183400,461352350,11380,11380,11380,11380,0
|
|
20240408,183300,461352350,11380,11380,11380,11380,0
|
|
20240408,183200,461352350,11380,11380,11380,11380,0
|
|
20240408,183100,461352350,11380,11380,11380,11380,0
|
|
20240408,183000,461352350,11380,11380,11380,11380,0
|
|
20240408,182900,461352350,11380,11380,11380,11380,0
|
|
20240408,182800,461352350,11380,11380,11380,11380,0
|
|
20240408,182700,461352350,11380,11380,11380,11380,0
|
|
20240408,182600,461352350,11380,11380,11380,11380,0
|
|
20240408,182500,461352350,11380,11380,11380,11380,0
|
|
20240408,182400,461352350,11380,11380,11380,11380,0
|
|
20240408,182300,461352350,11380,11380,11380,11380,0
|
|
20240408,182200,461352350,11380,11380,11380,11380,0
|
|
20240408,182100,461352350,11380,11380,11380,11380,0
|
|
20240408,182000,461352350,11380,11380,11380,11380,0
|
|
20240408,181900,461352350,11380,11380,11380,11380,0
|
|
20240408,181800,461352350,11380,11380,11380,11380,0
|
|
20240408,181700,461352350,11380,11380,11380,11380,0
|
|
20240408,181600,461352350,11380,11380,11380,11380,0
|
|
20240408,181500,461352350,11380,11380,11380,11380,0
|
|
20240408,181400,461352350,11380,11380,11380,11380,0
|
|
20240408,181300,461352350,11380,11380,11380,11380,0
|
|
20240408,181200,461352350,11380,11380,11380,11380,0
|
|
20240408,181100,461352350,11380,11380,11380,11380,0
|
|
20240408,181000,461352350,11380,11380,11380,11380,1429
|
|
20240408,180900,461352350,11380,11380,11380,11380,0
|
|
20240408,180800,461352350,11380,11380,11380,11380,0
|
|
20240408,180700,461352350,11380,11380,11380,11380,0
|
|
20240408,180600,461352350,11380,11380,11380,11380,0
|
|
20240408,180500,461352350,11380,11380,11380,11380,0
|
|
20240408,180400,461352350,11380,11380,11380,11380,0
|
|
20240408,180300,461352350,11380,11380,11380,11380,0
|
|
20240408,180200,461352350,11380,11380,11380,11380,0
|
|
20240408,180100,461352350,11380,11380,11380,11380,0
|
|
20240408,180000,461352350,11380,11380,11380,11380,0
|
|
20240408,175900,461352350,11380,11380,11380,11380,0
|
|
20240408,175800,461352350,11380,11380,11380,11380,0
|
|
20240408,175700,461352350,11380,11380,11380,11380,0
|
|
20240408,175600,461352350,11380,11380,11380,11380,0
|
|
20240408,175500,461352350,11380,11380,11380,11380,0
|
|
20240408,175400,461352350,11380,11380,11380,11380,0
|
|
20240408,175300,461352350,11380,11380,11380,11380,0
|
|
20240408,175200,461352350,11380,11380,11380,11380,0
|
|
20240408,175100,461352350,11380,11380,11380,11380,0
|
|
20240408,175000,461352350,11380,11380,11380,11380,0
|
|
20240408,174900,461352350,11380,11380,11380,11380,0
|
|
20240408,174800,461352350,11380,11380,11380,11380,0
|
|
20240408,174700,461352350,11380,11380,11380,11380,0
|
|
20240408,174600,461352350,11380,11380,11380,11380,0
|
|
20240408,174500,461352350,11380,11380,11380,11380,0
|
|
20240408,174400,461352350,11380,11380,11380,11380,0
|
|
20240408,174300,461352350,11380,11380,11380,11380,0
|
|
20240408,174200,461352350,11380,11380,11380,11380,0
|
|
20240408,174100,461352350,11380,11380,11380,11380,0
|
|
20240408,174000,461352350,11380,11380,11380,11380,1429
|
|
20240408,173900,461352350,11380,11380,11380,11380,0
|
|
20240408,173800,461352350,11380,11380,11380,11380,0
|
|
20240408,173700,461352350,11380,11380,11380,11380,0
|
|
20240408,173600,461352350,11380,11380,11380,11380,0
|
|
20240408,173500,461352350,11380,11380,11380,11380,0
|
|
20240408,173400,461352350,11380,11380,11380,11380,0
|
|
20240408,173300,461352350,11380,11380,11380,11380,0
|
|
20240408,173200,461352350,11380,11380,11380,11380,0
|
|
20240408,173100,461352350,11380,11380,11380,11380,0
|
|
20240408,173000,461352350,11380,11380,11380,11380,0
|
|
20240408,172900,461352350,11380,11380,11380,11380,0
|
|
20240408,172800,461352350,11380,11380,11380,11380,0
|
|
20240408,172700,461352350,11380,11380,11380,11380,0
|
|
20240408,172600,461352350,11380,11380,11380,11380,0
|
|
20240408,172500,461352350,11380,11380,11380,11380,0
|
|
20240408,172400,461352350,11380,11380,11380,11380,0
|
|
20240408,172300,461352350,11380,11380,11380,11380,0
|
|
20240408,172200,461352350,11380,11380,11380,11380,0
|
|
20240408,172100,461352350,11380,11380,11380,11380,0
|
|
20240408,172000,461352350,11380,11380,11380,11380,0
|
|
20240408,171900,461352350,11380,11380,11380,11380,0
|
|
20240408,171800,461352350,11380,11380,11380,11380,0
|
|
20240408,171700,461352350,11380,11380,11380,11380,0
|
|
20240408,171600,461352350,11380,11380,11380,11380,0
|
|
20240408,171500,461352350,11380,11380,11380,11380,0
|
|
20240408,171400,461352350,11380,11380,11380,11380,0
|
|
20240408,171300,461352350,11380,11380,11380,11380,0
|
|
20240408,171200,461352350,11380,11380,11380,11380,0
|
|
20240408,171100,461352350,11380,11380,11380,11380,0
|
|
20240408,171000,461352350,11380,11380,11380,11380,1429
|
|
20240408,170900,461352350,11380,11380,11380,11380,0
|
|
20240408,170800,461352350,11380,11380,11380,11380,0
|
|
20240408,170700,461352350,11380,11380,11380,11380,0
|
|
20240408,170600,461352350,11380,11380,11380,11380,0
|
|
20240408,170500,461352350,11380,11380,11380,11380,0
|
|
20240408,170400,461352350,11380,11380,11380,11380,0
|
|
20240408,170300,461352350,11380,11380,11380,11380,0
|
|
20240408,170200,461352350,11380,11380,11380,11380,0
|
|
20240408,170100,461352350,11380,11380,11380,11380,0
|
|
20240408,170000,461352350,11380,11380,11380,11380,0
|
|
20240408,165900,461352350,11380,11380,11380,11380,0
|
|
20240408,165800,461352350,11380,11380,11380,11380,0
|
|
20240408,165700,461352350,11380,11380,11380,11380,0
|
|
20240408,165600,461352350,11380,11380,11380,11380,0
|
|
20240408,165500,461352350,11380,11380,11380,11380,0
|
|
20240408,165400,461352350,11380,11380,11380,11380,0
|
|
20240408,165300,461352350,11380,11380,11380,11380,0
|
|
20240408,165200,461352350,11380,11380,11380,11380,0
|
|
20240408,165100,461352350,11380,11380,11380,11380,0
|
|
20240408,165000,461352350,11380,11380,11380,11380,0
|
|
20240408,164900,461352350,11380,11380,11380,11380,0
|
|
20240408,164800,461352350,11380,11380,11380,11380,0
|
|
20240408,164700,461352350,11380,11380,11380,11380,0
|
|
20240408,164600,461352350,11380,11380,11380,11380,0
|
|
20240408,164500,461352350,11380,11380,11380,11380,0
|
|
20240408,164400,461352350,11380,11380,11380,11380,0
|
|
20240408,164300,461352350,11380,11380,11380,11380,0
|
|
20240408,164200,461352350,11380,11380,11380,11380,0
|
|
20240408,164100,461352350,11380,11380,11380,11380,0
|
|
20240408,164000,461352350,11380,11380,11380,11380,1429
|
|
20240408,163900,461352350,11380,11380,11380,11380,0
|
|
20240408,163800,461352350,11380,11380,11380,11380,0
|
|
20240408,163700,461352350,11380,11380,11380,11380,0
|
|
20240408,163600,461352350,11380,11380,11380,11380,0
|
|
20240408,163500,461352350,11380,11380,11380,11380,0
|
|
20240408,163400,461352350,11380,11380,11380,11380,0
|
|
20240408,163300,461352350,11380,11380,11380,11380,0
|
|
20240408,163200,461352350,11380,11380,11380,11380,0
|
|
20240408,163100,461352350,11380,11380,11380,11380,0
|
|
20240408,163000,461352350,11380,11380,11380,11380,0
|
|
20240408,162900,461352350,11380,11380,11380,11380,0
|
|
20240408,162800,461352350,11380,11380,11380,11380,0
|
|
20240408,162700,461352350,11380,11380,11380,11380,0
|
|
20240408,162600,461352350,11380,11380,11380,11380,0
|
|
20240408,162500,461352350,11380,11380,11380,11380,0
|
|
20240408,162400,461352350,11380,11380,11380,11380,0
|
|
20240408,162300,461352350,11380,11380,11380,11380,0
|
|
20240408,162200,461352350,11380,11380,11380,11380,0
|
|
20240408,162100,461352350,11380,11380,11380,11380,0
|
|
20240408,162000,461352350,11380,11380,11380,11380,0
|
|
20240408,161900,461352350,11380,11380,11380,11380,0
|
|
20240408,161800,461352350,11380,11380,11380,11380,0
|
|
20240408,161700,461352350,11380,11380,11380,11380,0
|
|
20240408,161600,461352350,11380,11380,11380,11380,0
|
|
20240408,161500,461352350,11380,11380,11380,11380,0
|
|
20240408,161400,461352350,11380,11380,11380,11380,0
|
|
20240408,161300,461352350,11380,11380,11380,11380,0
|
|
20240408,161200,461352350,11380,11380,11380,11380,0
|
|
20240408,161100,461352350,11380,11380,11380,11380,0
|
|
20240408,161000,461352350,11380,11380,11380,11380,1429
|
|
20240408,160900,461352350,11380,11380,11380,11380,0
|
|
20240408,160800,461352350,11380,11380,11380,11380,0
|
|
20240408,160700,461352350,11380,11380,11380,11380,0
|
|
20240408,160600,461352350,11380,11380,11380,11380,0
|
|
20240408,160500,461352350,11380,11380,11380,11380,0
|
|
20240408,160400,461352350,11380,11380,11380,11380,0
|
|
20240408,160300,461352350,11380,11380,11380,11380,0
|
|
20240408,160200,461352350,11380,11380,11380,11380,0
|
|
20240408,160100,461352350,11380,11380,11380,11380,0
|
|
20240408,160000,461352350,11380,11380,11380,11380,0
|
|
20240408,155900,461352350,11380,11380,11380,11380,0
|
|
20240408,155800,461352350,11380,11380,11380,11380,0
|
|
20240408,155700,461352350,11380,11380,11380,11380,0
|
|
20240408,155600,461352350,11380,11380,11380,11380,0
|
|
20240408,155500,461352350,11380,11380,11380,11380,0
|
|
20240408,155400,461352350,11380,11380,11380,11380,0
|
|
20240408,155300,461352350,11380,11380,11380,11380,0
|
|
20240408,155200,461352350,11380,11380,11380,11380,0
|
|
20240408,155100,461352350,11380,11380,11380,11380,0
|
|
20240408,155000,461352350,11380,11380,11380,11380,0
|
|
20240408,154900,461352350,11380,11380,11380,11380,0
|
|
20240408,154800,461352350,11380,11380,11380,11380,0
|
|
20240408,154700,461352350,11380,11380,11380,11380,0
|
|
20240408,154600,461352350,11380,11380,11380,11380,0
|
|
20240408,154500,461352350,11380,11380,11380,11380,0
|
|
20240408,154400,461352350,11380,11380,11380,11380,0
|
|
20240408,154300,461352350,11380,11380,11380,11380,0
|
|
20240408,154200,461352350,11380,11380,11380,11380,0
|
|
20240408,154100,461352350,11380,11380,11380,11380,0
|
|
20240408,154000,461352350,11380,11380,11380,11380,1429
|
|
20240408,153900,461352350,11380,11380,11380,11380,0
|
|
20240408,153800,461352350,11380,11380,11380,11380,0
|
|
20240408,153700,461352350,11380,11380,11380,11380,0
|
|
20240408,153600,461352350,11380,11380,11380,11380,0
|
|
20240408,153500,461352350,11380,11380,11380,11380,0
|
|
20240408,153400,461352350,11380,11380,11380,11380,0
|
|
20240408,153300,461352350,11380,11380,11380,11380,0
|
|
20240408,153200,461352350,11380,11380,11380,11380,0
|
|
20240408,153100,461352350,11380,11380,11380,11380,0
|
|
20240408,153000,461352350,11380,11380,11380,11380,1429
|
|
20240408,152900,445090330,11380,11380,11380,11380,0
|
|
20240408,152800,445090330,11380,11380,11380,11380,0
|
|
20240408,152700,445090330,11380,11380,11380,11380,0
|
|
20240408,152600,445090330,11380,11380,11380,11380,0
|
|
20240408,152500,445090330,11380,11380,11380,11380,0
|
|
20240408,152400,445090330,11380,11380,11380,11380,0
|
|
20240408,152300,445090330,11380,11380,11380,11380,0
|
|
20240408,152200,445090330,11380,11380,11380,11380,0
|
|
20240408,152100,445090330,11380,11380,11380,11380,0
|
|
20240408,152000,445090330,11380,11380,11380,11380,0
|
|
20240408,151900,445090330,11380,11400,11400,11380,27
|
|
20240408,151800,444783010,11380,11380,11380,11380,40
|
|
20240408,151700,444327810,11400,11370,11400,11370,148
|
|
20240408,151600,442643830,11370,11370,11370,11370,52
|
|
20240408,151500,442052590,11370,11380,11380,11370,14
|
|
20240408,151400,441893310,11380,11370,11380,11370,66
|
|
20240408,151300,441142750,11370,11370,11370,11370,8
|
|
20240408,151200,441051790,11370,11370,11370,11370,3
|
|
20240408,151100,441017680,11370,11370,11370,11360,164
|
|
20240408,151000,439154460,11360,11360,11360,11360,17
|
|
20240408,150900,438961340,11360,11370,11370,11360,506
|
|
20240408,150800,433208180,11360,11360,11360,11360,4
|
|
20240408,150700,433162740,11360,11360,11360,11350,45
|
|
20240408,150600,432651550,11360,11360,11370,11360,211
|
|
20240408,150500,430254580,11370,11360,11370,11360,26
|
|
20240408,150400,429959120,11360,11360,11360,11360,7
|
|
20240408,150300,429879600,11360,11360,11360,11360,13
|
|
20240408,150200,429731920,11360,11370,11370,11360,13
|
|
20240408,150100,429584130,11370,11360,11370,11360,4
|
|
20240408,150000,429538680,11360,11360,11370,11360,452
|
|
20240408,145900,424403560,11370,11360,11370,11360,9
|
|
20240408,145800,424301310,11360,11360,11370,11360,108
|
|
20240408,145700,423073410,11360,11360,11360,11360,10
|
|
20240408,145600,422959810,11360,11360,11370,11360,245
|
|
20240408,145500,420175500,11360,11370,11370,11360,375
|
|
20240408,145400,415912200,11360,11370,11370,11360,3
|
|
20240408,145300,415878100,11360,11360,11360,11360,12
|
|
20240408,145200,415741780,11360,11360,11360,11360,6
|
|
20240408,145100,415673620,11360,11360,11360,11360,6
|
|
20240408,145000,415605460,11360,11360,11360,11360,16
|
|
20240408,144900,415423700,11360,11360,11360,11360,6
|
|
20240408,144800,415355540,11370,11370,11370,11370,2
|
|
20240408,144700,415332800,11360,11360,11370,11360,12
|
|
20240408,144600,415196470,11360,11370,11370,11360,25
|
|
20240408,144500,414912350,11370,11360,11370,11360,209
|
|
20240408,144400,412538080,11370,11380,11380,11360,946
|
|
20240408,144300,401782060,11370,11370,11380,11370,19
|
|
20240408,144200,401565960,11380,11370,11380,11370,193
|
|
20240408,144100,399371450,11370,11380,11380,11370,896
|
|
20240408,144000,389180180,11380,11380,11380,11380,411
|
|
20240408,143900,384503000,11380,11380,11380,11380,9
|
|
20240408,143800,384400580,11380,11390,11390,11380,294
|
|
20240408,143700,381054510,11380,11380,11390,11380,949
|
|
20240408,143600,370254670,11380,11380,11380,11380,10
|
|
20240408,143500,370140870,11380,11400,11400,11380,12
|
|
20240408,143400,370004170,11390,11380,11390,11380,21
|
|
20240408,143300,369765050,11380,11390,11390,11380,84
|
|
20240408,143200,368809120,11380,11380,11380,11380,6
|
|
20240408,143100,368740840,11400,11390,11400,11380,46
|
|
20240408,143000,368216760,11380,11390,11390,11380,377
|
|
20240408,142900,363922780,11390,11390,11390,11390,1
|
|
20240408,142800,363911390,11390,11400,11400,11390,2
|
|
20240408,142700,363888600,11390,11390,11390,11390,13
|
|
20240408,142600,363740530,11390,11400,11400,11390,21
|
|
20240408,142500,363501290,11400,11400,11400,11400,1
|
|
20240408,142400,363489890,11390,11380,11390,11380,20
|
|
20240408,142300,363262100,11380,11390,11390,11380,122
|
|
20240408,142200,361872580,11380,11380,11380,11380,1
|
|
20240408,142100,361861200,11380,11380,11380,11380,7
|
|
20240408,142000,361781540,11380,11380,11390,11380,18
|
|
20240408,141900,361576690,11380,11380,11380,11380,1
|
|
20240408,141800,361565310,11380,11380,11380,11380,2
|
|
20240408,141700,361542550,11380,11380,11390,11380,15
|
|
20240408,141600,361371810,11380,11380,11380,11380,9
|
|
20240408,141500,361269390,11380,11380,11380,11380,4
|
|
20240408,141400,361223870,11380,11380,11380,11380,19
|
|
20240408,141300,361007650,11380,11380,11380,11380,10
|
|
20240408,141200,360893850,11390,11390,11390,11390,330
|
|
20240408,141100,357135150,11400,11410,11410,11400,3
|
|
20240408,141000,357100940,11390,11400,11400,11390,18
|
|
20240408,140900,356895750,11400,11400,11400,11400,3
|
|
20240408,140800,356861550,11390,11390,11390,11390,2
|
|
20240408,140700,356838770,11390,11390,11390,11390,24
|
|
20240408,140600,356565410,11390,11400,11400,11390,11
|
|
20240408,140500,356440050,11400,11400,11400,11400,1
|
|
20240408,140400,356428650,11400,11400,11400,11400,10
|
|
20240408,140300,356314650,11400,11400,11400,11400,4
|
|
20240408,140200,356269050,11400,11400,11400,11400,1
|
|
20240408,140100,356257650,11410,11390,11410,11390,15
|
|
20240408,140000,356086760,11390,11400,11400,11390,137
|
|
20240408,135900,354525070,11400,11400,11400,11400,49
|
|
20240408,135800,353966470,11400,11390,11400,11390,26
|
|
20240408,135700,353670130,11390,11390,11400,11390,20
|
|
20240408,135600,353442290,11390,11390,11400,11390,7
|
|
20240408,135500,353362540,11390,11390,11390,11390,7
|
|
20240408,135400,353282810,11390,11380,11400,11380,539
|
|
20240408,135300,347138410,11390,11390,11400,11380,532
|
|
20240408,135200,341073670,11390,11390,11390,11390,19
|
|
20240408,135100,340857260,11390,11390,11390,11380,49
|
|
20240408,135000,340299180,11390,11390,11390,11390,21
|
|
20240408,134900,340059990,11390,11390,11400,11390,7
|
|
20240408,134800,339980250,11390,11380,11390,11380,166
|
|
20240408,134700,338089540,11380,11380,11380,11380,19
|
|
20240408,134600,337873320,11380,11390,11390,11380,11
|
|
20240408,134500,337748130,11380,11380,11380,11380,1
|
|
20240408,134400,337736750,11380,11380,11380,11380,11
|
|
20240408,134300,337611570,11380,11380,11380,11380,2
|
|
20240408,134200,337588810,11380,11390,11390,11380,105
|
|
20240408,134100,336392910,11380,11390,11390,11380,25
|
|
20240408,134000,336108250,11390,11380,11390,11380,30
|
|
20240408,133900,335766600,11390,11380,11390,11380,313
|
|
20240408,133800,332204530,11380,11380,11390,11380,32
|
|
20240408,133700,331840070,11380,11400,11400,11380,28
|
|
20240408,133600,331521180,11390,11390,11390,11380,31
|
|
20240408,133500,331168190,11390,11380,11390,11380,3
|
|
20240408,133400,331134030,11380,11380,11380,11380,59
|
|
20240408,133300,330462610,11390,11390,11400,11390,19
|
|
20240408,133200,330246060,11380,11380,11390,11380,5
|
|
20240408,133100,330189150,11380,11380,11380,11380,11
|
|
20240408,133000,330063970,11380,11380,11380,11380,6
|
|
20240408,132900,329995690,11380,11380,11400,11380,15
|
|
20240408,132800,329824790,11390,11380,11390,11380,8
|
|
20240408,132700,329733740,11380,11390,11390,11380,73
|
|
20240408,132600,328902360,11390,11390,11390,11390,5
|
|
20240408,132500,328845410,11390,11380,11390,11380,31
|
|
20240408,132400,328492340,11380,11380,11380,11380,11
|
|
20240408,132300,328367160,11380,11380,11390,11380,13
|
|
20240408,132200,328219200,11390,11390,11390,11390,127
|
|
20240408,132100,326772670,11380,11380,11380,11380,12
|
|
20240408,132000,326636110,11380,11390,11390,11380,4
|
|
20240408,131900,326590570,11380,11380,11380,11380,39
|
|
20240408,131800,326146750,11380,11390,11390,11380,45
|
|
20240408,131700,325634260,11390,11380,11390,11380,58
|
|
20240408,131600,324974180,11380,11380,11380,11380,6
|
|
20240408,131500,324905900,11380,11380,11380,11380,1
|
|
20240408,131400,324894520,11390,11390,11390,11380,19
|
|
20240408,131300,324678120,11390,11390,11390,11390,48
|
|
20240408,131200,324131400,11380,11390,11390,11380,98
|
|
20240408,131100,323015230,11380,11380,11380,11380,18
|
|
20240408,131000,322810390,11380,11380,11380,11380,6
|
|
20240408,130900,322742110,11380,11380,11380,11380,0
|
|
20240408,130800,322742110,11380,11380,11380,11380,13
|
|
20240408,130700,322594170,11380,11390,11390,11380,5
|
|
20240408,130600,322537260,11390,11380,11390,11380,85
|
|
20240408,130500,321569190,11380,11380,11390,11380,32
|
|
20240408,130400,321204920,11390,11380,11390,11380,112
|
|
20240408,130300,319929390,11380,11390,11390,11380,6
|
|
20240408,130200,319861060,11390,11390,11390,11390,22
|
|
20240408,130100,319610480,11380,11390,11390,11380,118
|
|
20240408,130000,318266630,11380,11380,11380,11380,1
|
|
20240408,125900,318255250,11380,11380,11380,11380,1
|
|
20240408,125800,318243870,11380,11380,11380,11380,21
|
|
20240408,125700,318004890,11380,11380,11380,11380,7
|
|
20240408,125600,317925230,11380,11380,11380,11380,8
|
|
20240408,125500,317834190,11380,11380,11380,11380,4
|
|
20240408,125400,317788670,11380,11380,11380,11380,12
|
|
20240408,125300,317652110,11380,11380,11380,11380,0
|
|
20240408,125200,317652110,11380,11400,11400,11380,1525
|
|
20240408,125100,300272200,11400,11400,11400,11400,18
|
|
20240408,125000,300067000,11400,11400,11400,11400,129
|
|
20240408,124900,298596400,11400,11400,11400,11400,3
|
|
20240408,124800,298562200,11400,11400,11400,11400,15
|
|
20240408,124700,298391200,11400,11400,11400,11400,4
|
|
20240408,124600,298345600,11400,11400,11400,11400,8
|
|
20240408,124500,298254400,11400,11400,11400,11400,13
|
|
20240408,124400,298106200,11400,11400,11410,11400,14
|
|
20240408,124300,297946570,11400,11400,11400,11400,502
|
|
20240408,124200,292223770,11410,11400,11410,11400,316
|
|
20240408,124100,288618240,11400,11400,11400,11400,411
|
|
20240408,124000,283932840,11410,11410,11410,11410,1
|
|
20240408,123900,283921430,11400,11410,11410,11400,116
|
|
20240408,123800,282598980,11400,11400,11410,11400,21
|
|
20240408,123700,282359520,11400,11400,11400,11400,5
|
|
20240408,123600,282302520,11400,11410,11410,11400,10
|
|
20240408,123500,282188480,11400,11400,11410,11400,21
|
|
20240408,123400,281948980,11400,11410,11410,11400,16
|
|
20240408,123300,281766480,11400,11400,11400,11400,7
|
|
20240408,123200,281686680,11400,11400,11400,11400,2
|
|
20240408,123100,281663880,11400,11400,11400,11400,10
|
|
20240408,123000,281549880,11400,11400,11400,11400,11
|
|
20240408,122900,281424480,11410,11410,11410,11410,270
|
|
20240408,122800,278343780,11410,11410,11410,11410,16
|
|
20240408,122700,278161220,11410,11410,11410,11410,3
|
|
20240408,122600,278126990,11410,11410,11410,11410,11
|
|
20240408,122500,278001480,11410,11410,11410,11410,12
|
|
20240408,122400,277864560,11410,11410,11410,11410,3
|
|
20240408,122300,277830330,11410,11410,11410,11410,4
|
|
20240408,122200,277784690,11410,11410,11410,11410,8
|
|
20240408,122100,277693410,11410,11420,11420,11410,102
|
|
20240408,122000,276528670,11410,11410,11410,11410,7
|
|
20240408,121900,276448800,11410,11410,11410,11410,2
|
|
20240408,121800,276425980,11400,11400,11400,11400,15
|
|
20240408,121700,276254980,11400,11400,11400,11400,0
|
|
20240408,121600,276254980,11400,11400,11410,11400,16
|
|
20240408,121500,276072570,11410,11400,11410,11400,21
|
|
20240408,121400,275833090,11400,11410,11410,11400,7
|
|
20240408,121300,275753280,11400,11400,11400,11400,6
|
|
20240408,121200,275684880,11410,11410,11410,11410,58
|
|
20240408,121100,275023100,11410,11400,11410,11400,7
|
|
20240408,121000,274943240,11400,11400,11400,11400,1
|
|
20240408,120900,274931840,11400,11400,11400,11400,4
|
|
20240408,120800,274886240,11400,11400,11400,11400,22
|
|
20240408,120700,274635440,11400,11420,11420,11400,7
|
|
20240408,120600,274555620,11400,11410,11410,11400,198
|
|
20240408,120500,272296450,11410,11410,11410,11410,14
|
|
20240408,120400,272136710,11410,11410,11410,11410,4
|
|
20240408,120300,272091070,11420,11410,11420,11410,22
|
|
20240408,120200,271839850,11410,11400,11410,11400,15
|
|
20240408,120100,271668770,11400,11420,11420,11400,1432
|
|
20240408,120000,255315460,11430,11430,11430,11430,24
|
|
20240408,115900,255041140,11430,11420,11430,11420,538
|
|
20240408,115800,248897150,11410,11410,11410,11410,19
|
|
20240408,115700,248680360,11420,11420,11420,11420,1
|
|
20240408,115600,248668940,11420,11410,11420,11410,11
|
|
20240408,115500,248543420,11410,11410,11410,11410,23
|
|
20240408,115400,248280990,11420,11410,11420,11410,87
|
|
20240408,115300,247288300,11400,11410,11410,11400,17
|
|
20240408,115200,247094340,11420,11400,11420,11400,221
|
|
20240408,115100,244572670,11400,11410,11410,11400,5
|
|
20240408,115000,244515660,11410,11410,11410,11410,9
|
|
20240408,114900,244412970,11400,11410,11410,11400,15
|
|
20240408,114800,244241900,11400,11400,11400,11400,19
|
|
20240408,114700,244025300,11410,11400,11410,11400,6
|
|
20240408,114600,243956880,11410,11410,11410,11410,20
|
|
20240408,114500,243728680,11410,11420,11420,11410,33
|
|
20240408,114400,243351930,11420,11410,11420,11410,211
|
|
20240408,114300,240942320,11420,11420,11420,11420,1
|
|
20240408,114200,240930900,11410,11410,11420,11410,18
|
|
20240408,114100,240725510,11410,11420,11420,11410,6
|
|
20240408,114000,240657040,11410,11420,11420,11410,4
|
|
20240408,113900,240611390,11410,11410,11410,11410,3
|
|
20240408,113800,240577160,11410,11410,11420,11410,20
|
|
20240408,113700,240348950,11420,11420,11420,11420,1
|
|
20240408,113600,240337530,11410,11410,11420,11400,65
|
|
20240408,113500,239595940,11410,11400,11410,11400,31
|
|
20240408,113400,239242330,11400,11410,11410,11400,8
|
|
20240408,113300,239151110,11410,11410,11410,11410,0
|
|
20240408,113200,239151110,11410,11410,11410,11400,18
|
|
20240408,113100,238945790,11410,11400,11410,11400,11
|
|
20240408,113000,238820300,11410,11400,11410,11400,7
|
|
20240408,112900,238740490,11400,11400,11410,11400,18
|
|
20240408,112800,238535260,11400,11410,11410,11400,175
|
|
20240408,112700,236538540,11400,11400,11410,11400,49
|
|
20240408,112600,235979900,11400,11390,11400,11390,308
|
|
20240408,112500,232468760,11390,11400,11400,11390,54
|
|
20240408,112400,231853280,11390,11390,11390,11390,4
|
|
20240408,112300,231807720,11390,11400,11400,11390,17
|
|
20240408,112200,231613970,11390,11400,11400,11390,63
|
|
20240408,112100,230895920,11390,11390,11400,11390,9
|
|
20240408,112000,230793400,11390,11400,11400,11390,4
|
|
20240408,111900,230747810,11390,11390,11390,11390,65
|
|
20240408,111800,230007460,11400,11390,11400,11380,232
|
|
20240408,111700,227365350,11380,11390,11390,11380,52
|
|
20240408,111600,226773140,11390,11380,11390,11380,15
|
|
20240408,111500,226602370,11380,11390,11390,11380,131
|
|
20240408,111400,225110390,11400,11440,11440,11400,3662
|
|
20240408,111300,183339530,11430,11430,11440,11430,4
|
|
20240408,111200,183293800,11430,11420,11430,11420,20
|
|
20240408,111100,183065390,11430,11430,11430,11420,6
|
|
20240408,111000,182996850,11440,11430,11440,11430,3
|
|
20240408,110900,182962540,11430,11430,11430,11420,228
|
|
20240408,110800,180356620,11430,11450,11450,11430,896
|
|
20240408,110700,170113570,11440,11450,11460,11440,605
|
|
20240408,110600,163186330,11450,11450,11460,11450,8
|
|
20240408,110500,163094720,11450,11450,11460,11450,30
|
|
20240408,110400,162751110,11450,11450,11460,11450,5
|
|
20240408,110300,162693850,11450,11470,11470,11450,119
|
|
20240408,110200,161328970,11470,11460,11470,11460,16
|
|
20240408,110100,161145570,11460,11460,11460,11460,58
|
|
20240408,110000,160480890,11460,11450,11460,11450,6
|
|
20240408,105900,160412180,11450,11450,11450,11450,19
|
|
20240408,105800,160194630,11450,11450,11460,11450,13
|
|
20240408,105700,160045720,11450,11450,11450,11430,537
|
|
20240408,105600,153900620,11440,11450,11460,11440,3276
|
|
20240408,105500,116394610,11450,11450,11460,11450,50
|
|
20240408,105400,115822090,11450,11470,11470,11450,104
|
|
20240408,105300,114630260,11470,11450,11470,11450,9
|
|
20240408,105200,114527160,11450,11460,11460,11450,65
|
|
20240408,105100,113782370,11470,11470,11470,11470,2
|
|
20240408,105000,113759430,11460,11460,11470,11460,5
|
|
20240408,104900,113702100,11450,11460,11460,11450,8
|
|
20240408,104800,113610470,11460,11470,11470,11460,21
|
|
20240408,104700,113369610,11470,11470,11470,11470,5
|
|
20240408,104600,113312260,11470,11460,11470,11450,90
|
|
20240408,104500,112280890,11470,11480,11480,11470,246
|
|
20240408,104400,109459140,11480,11490,11490,11480,23
|
|
20240408,104300,109195080,11490,11500,11500,11470,530
|
|
20240408,104200,103115490,11500,11500,11500,11500,1
|
|
20240408,104100,103103990,11500,11490,11500,11490,44
|
|
20240408,104000,102598000,11480,11500,11500,11480,251
|
|
20240408,103900,99716500,11500,11500,11500,11500,1
|
|
20240408,103800,99705000,11510,11510,11510,11480,318
|
|
20240408,103700,96053820,11510,11510,11510,11510,0
|
|
20240408,103600,96053820,11510,11510,11510,11490,143
|
|
20240408,103500,94410330,11510,11510,11510,11510,1
|
|
20240408,103400,94398820,11510,11510,11510,11510,1
|
|
20240408,103300,94387310,11510,11510,11510,11510,2
|
|
20240408,103200,94364290,11510,11510,11510,11510,0
|
|
20240408,103100,94364290,11510,11510,11510,11510,2
|
|
20240408,103000,94341270,11500,11490,11500,11490,24
|
|
20240408,102900,94065460,11510,11510,11510,11510,2
|
|
20240408,102800,94042440,11510,11510,11510,11510,0
|
|
20240408,102700,94042440,11510,11510,11510,11510,0
|
|
20240408,102600,94042440,11510,11510,11510,11510,2
|
|
20240408,102500,94019420,11510,11510,11510,11510,0
|
|
20240408,102400,94019420,11510,11510,11510,11510,25
|
|
20240408,102300,93731670,11490,11510,11510,11490,3
|
|
20240408,102200,93697160,11510,11480,11510,11480,207
|
|
20240408,102100,91320710,11490,11490,11490,11490,0
|
|
20240408,102000,91320710,11490,11510,11510,11490,422
|
|
20240408,101900,86471910,11510,11490,11510,11490,10
|
|
20240408,101800,86356980,11510,11510,11510,11510,0
|
|
20240408,101700,86356980,11510,11510,11510,11510,2
|
|
20240408,101600,86333960,11510,11510,11510,11510,0
|
|
20240408,101500,86333960,11510,11510,11510,11510,1
|
|
20240408,101400,86322450,11510,11510,11510,11510,1
|
|
20240408,101300,86310940,11490,11510,11510,11490,241
|
|
20240408,101200,83541830,11510,11510,11510,11510,1
|
|
20240408,101100,83530320,11510,11510,11510,11510,1
|
|
20240408,101000,83518810,11490,11500,11500,11490,313
|
|
20240408,100900,79921290,11500,11500,11500,11500,51
|
|
20240408,100800,79334790,11510,11490,11510,11490,51
|
|
20240408,100700,78748780,11510,11510,11510,11510,1
|
|
20240408,100600,78737270,11510,11510,11510,11510,12
|
|
20240408,100500,78599150,11510,11510,11510,11510,1
|
|
20240408,100400,78587640,11510,11500,11510,11500,2
|
|
20240408,100300,78564630,11500,11500,11500,11500,0
|
|
20240408,100200,78564630,11500,11500,11510,11500,26
|
|
20240408,100100,78265390,11500,11500,11500,11500,44
|
|
20240408,100000,77759390,11520,11520,11520,11520,21
|
|
20240408,095900,77517470,11520,11520,11520,11520,0
|
|
20240408,095800,77517470,11520,11520,11520,11520,1
|
|
20240408,095700,77505950,11490,11490,11490,11490,0
|
|
20240408,095600,77505950,11490,11510,11510,11490,413
|
|
20240408,095500,72757790,11520,11520,11520,11520,0
|
|
20240408,095400,72757790,11520,11520,11520,11520,1
|
|
20240408,095300,72746270,11500,11500,11500,11500,0
|
|
20240408,095200,72746270,11500,11500,11500,11500,0
|
|
20240408,095100,72746270,11500,11510,11510,11500,13
|
|
20240408,095000,72596760,11520,11520,11520,11520,0
|
|
20240408,094900,72596760,11520,11520,11520,11520,0
|
|
20240408,094800,72596760,11520,11500,11520,11500,102
|
|
20240408,094700,71423560,11490,11490,11490,11490,0
|
|
20240408,094600,71423560,11490,11500,11500,11490,113
|
|
20240408,094500,70124560,11520,11520,11520,11500,408
|
|
20240408,094400,65432020,11520,11520,11520,11520,1
|
|
20240408,094300,65420500,11510,11510,11510,11510,0
|
|
20240408,094200,65420500,11510,11510,11510,11510,74
|
|
20240408,094100,64568760,11500,11500,11500,11500,0
|
|
20240408,094000,64568760,11500,11500,11500,11500,0
|
|
20240408,093900,64568760,11500,11510,11510,11500,2
|
|
20240408,093800,64545750,11510,11510,11510,11510,23
|
|
20240408,093700,64281020,11510,11510,11510,11510,0
|
|
20240408,093600,64281020,11510,11510,11510,11510,0
|
|
20240408,093500,64281020,11510,11510,11510,11510,20
|
|
20240408,093400,64050820,11510,11510,11510,11510,0
|
|
20240408,093300,64050820,11510,11490,11510,11480,199
|
|
20240408,093200,61764260,11490,11490,11490,11490,80
|
|
20240408,093100,60845060,11490,11490,11490,11490,257
|
|
20240408,093000,57892130,11490,11500,11500,11490,390
|
|
20240408,092900,53409030,11500,11500,11500,11500,107
|
|
20240408,092800,52178530,11500,11500,11500,11500,0
|
|
20240408,092700,52178530,11500,11500,11500,11500,390
|
|
20240408,092600,47693530,11500,11500,11500,11500,393
|
|
20240408,092500,43174030,11500,11510,11510,11500,932
|
|
20240408,092400,32455000,11510,11510,11510,11510,202
|
|
20240408,092300,30129980,11510,11520,11520,11510,350
|
|
20240408,092200,26100830,11540,11540,11540,11540,0
|
|
20240408,092100,26100830,11540,11530,11540,11530,15
|
|
20240408,092000,25927810,11520,11510,11520,11510,159
|
|
20240408,091900,24097710,11520,11510,11520,11510,71
|
|
20240408,091800,23280390,11510,11510,11510,11510,20
|
|
20240408,091700,23050190,11520,11520,11520,11520,0
|
|
20240408,091600,23050190,11520,11530,11530,11520,93
|
|
20240408,091500,21978780,11560,11540,11560,11540,80
|
|
20240408,091400,21054860,11530,11530,11540,11520,303
|
|
20240408,091300,17562140,11530,11530,11530,11530,213
|
|
20240408,091200,15106250,11530,11530,11530,11530,11
|
|
20240408,091100,14979420,11530,11530,11530,11530,104
|
|
20240408,091000,13780300,11520,11520,11520,11520,102
|
|
20240408,090900,12605260,11520,11530,11530,11520,154
|
|
20240408,090800,10831080,11530,11540,11550,11530,60
|
|
20240408,090700,10139230,11530,11530,11530,11530,0
|
|
20240408,090600,10139230,11530,11540,11550,11530,34
|
|
20240408,090500,9747150,11540,11560,11560,11540,199
|
|
20240408,090400,7448530,11570,11570,11570,11570,8
|
|
20240408,090300,7355970,11580,11600,11660,11580,437
|
|
20240408,090200,2292730,11590,11600,11600,11590,112
|
|
20240408,090100,993650,11690,11690,11690,11690,0
|
|
20240408,090000,993650,11690,11690,11690,11690,85
|