623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,192000,603925060,7680,7680,7680,7680,3204
|
|
20240416,191900,603925060,7680,7680,7680,7680,0
|
|
20240416,191800,603925060,7680,7680,7680,7680,0
|
|
20240416,191700,603925060,7680,7680,7680,7680,0
|
|
20240416,191600,603925060,7680,7680,7680,7680,0
|
|
20240416,191500,603925060,7680,7680,7680,7680,0
|
|
20240416,191400,603925060,7680,7680,7680,7680,0
|
|
20240416,191300,603925060,7680,7680,7680,7680,0
|
|
20240416,191200,603925060,7680,7680,7680,7680,0
|
|
20240416,191100,603925060,7680,7680,7680,7680,0
|
|
20240416,191000,603925060,7680,7680,7680,7680,0
|
|
20240416,190900,603925060,7680,7680,7680,7680,0
|
|
20240416,190800,603925060,7680,7680,7680,7680,0
|
|
20240416,190700,603925060,7680,7680,7680,7680,0
|
|
20240416,190600,603925060,7680,7680,7680,7680,0
|
|
20240416,190500,603925060,7680,7680,7680,7680,0
|
|
20240416,190400,603925060,7680,7680,7680,7680,0
|
|
20240416,190300,603925060,7680,7680,7680,7680,0
|
|
20240416,190200,603925060,7680,7680,7680,7680,0
|
|
20240416,190100,603925060,7680,7680,7680,7680,0
|
|
20240416,190000,603925060,7680,7680,7680,7680,0
|
|
20240416,185900,603925060,7680,7680,7680,7680,0
|
|
20240416,185800,603925060,7680,7680,7680,7680,0
|
|
20240416,185700,603925060,7680,7680,7680,7680,0
|
|
20240416,185600,603925060,7680,7680,7680,7680,0
|
|
20240416,185500,603925060,7680,7680,7680,7680,0
|
|
20240416,185400,603925060,7680,7680,7680,7680,0
|
|
20240416,185300,603925060,7680,7680,7680,7680,0
|
|
20240416,185200,603925060,7680,7680,7680,7680,0
|
|
20240416,185100,603925060,7680,7680,7680,7680,0
|
|
20240416,185000,603925060,7680,7680,7680,7680,3204
|
|
20240416,184900,603925060,7680,7680,7680,7680,0
|
|
20240416,184800,603925060,7680,7680,7680,7680,0
|
|
20240416,184700,603925060,7680,7680,7680,7680,0
|
|
20240416,184600,603925060,7680,7680,7680,7680,0
|
|
20240416,184500,603925060,7680,7680,7680,7680,0
|
|
20240416,184400,603925060,7680,7680,7680,7680,0
|
|
20240416,184300,603925060,7680,7680,7680,7680,0
|
|
20240416,184200,603925060,7680,7680,7680,7680,0
|
|
20240416,184100,603925060,7680,7680,7680,7680,0
|
|
20240416,184000,603925060,7680,7680,7680,7680,0
|
|
20240416,183900,603925060,7680,7680,7680,7680,0
|
|
20240416,183800,603925060,7680,7680,7680,7680,0
|
|
20240416,183700,603925060,7680,7680,7680,7680,0
|
|
20240416,183600,603925060,7680,7680,7680,7680,0
|
|
20240416,183500,603925060,7680,7680,7680,7680,0
|
|
20240416,183400,603925060,7680,7680,7680,7680,0
|
|
20240416,183300,603925060,7680,7680,7680,7680,0
|
|
20240416,183200,603925060,7680,7680,7680,7680,0
|
|
20240416,183100,603925060,7680,7680,7680,7680,0
|
|
20240416,183000,603925060,7680,7680,7680,7680,0
|
|
20240416,182900,603925060,7680,7680,7680,7680,0
|
|
20240416,182800,603925060,7680,7680,7680,7680,0
|
|
20240416,182700,603925060,7680,7680,7680,7680,0
|
|
20240416,182600,603925060,7680,7680,7680,7680,0
|
|
20240416,182500,603925060,7680,7680,7680,7680,0
|
|
20240416,182400,603925060,7680,7680,7680,7680,0
|
|
20240416,182300,603925060,7680,7680,7680,7680,0
|
|
20240416,182200,603925060,7680,7680,7680,7680,0
|
|
20240416,182100,603925060,7680,7680,7680,7680,0
|
|
20240416,182000,603925060,7680,7680,7680,7680,3204
|
|
20240416,181900,603925060,7680,7680,7680,7680,0
|
|
20240416,181800,603925060,7680,7680,7680,7680,0
|
|
20240416,181700,603925060,7680,7680,7680,7680,0
|
|
20240416,181600,603925060,7680,7680,7680,7680,0
|
|
20240416,181500,603925060,7680,7680,7680,7680,0
|
|
20240416,181400,603925060,7680,7680,7680,7680,0
|
|
20240416,181300,603925060,7680,7680,7680,7680,0
|
|
20240416,181200,603925060,7680,7680,7680,7680,0
|
|
20240416,181100,603925060,7680,7680,7680,7680,0
|
|
20240416,181000,603925060,7680,7680,7680,7680,0
|
|
20240416,180900,603925060,7680,7680,7680,7680,0
|
|
20240416,180800,603925060,7680,7680,7680,7680,0
|
|
20240416,180700,603925060,7680,7680,7680,7680,0
|
|
20240416,180600,603925060,7680,7680,7680,7680,0
|
|
20240416,180500,603925060,7680,7680,7680,7680,0
|
|
20240416,180400,603925060,7680,7680,7680,7680,0
|
|
20240416,180300,603925060,7680,7680,7680,7680,0
|
|
20240416,180200,603925060,7680,7680,7680,7680,0
|
|
20240416,180100,603925060,7680,7680,7680,7680,0
|
|
20240416,180000,603925060,7680,7680,7680,7680,0
|
|
20240416,175900,603925060,7680,7680,7680,7680,0
|
|
20240416,175800,603925060,7680,7680,7680,7680,0
|
|
20240416,175700,603925060,7680,7680,7680,7680,0
|
|
20240416,175600,603925060,7680,7680,7680,7680,0
|
|
20240416,175500,603925060,7680,7680,7680,7680,0
|
|
20240416,175400,603925060,7680,7680,7680,7680,0
|
|
20240416,175300,603925060,7680,7680,7680,7680,0
|
|
20240416,175200,603925060,7680,7680,7680,7680,0
|
|
20240416,175100,603925060,7680,7680,7680,7680,0
|
|
20240416,175000,603925060,7680,7680,7680,7680,3204
|
|
20240416,174900,603925060,7680,7680,7680,7680,0
|
|
20240416,174800,603925060,7680,7680,7680,7680,0
|
|
20240416,174700,603925060,7680,7680,7680,7680,0
|
|
20240416,174600,603925060,7680,7680,7680,7680,0
|
|
20240416,174500,603925060,7680,7680,7680,7680,0
|
|
20240416,174400,603925060,7680,7680,7680,7680,0
|
|
20240416,174300,603925060,7680,7680,7680,7680,0
|
|
20240416,174200,603925060,7680,7680,7680,7680,0
|
|
20240416,174100,603925060,7680,7680,7680,7680,0
|
|
20240416,174000,603925060,7680,7680,7680,7680,0
|
|
20240416,173900,603925060,7680,7680,7680,7680,0
|
|
20240416,173800,603925060,7680,7680,7680,7680,0
|
|
20240416,173700,603925060,7680,7680,7680,7680,0
|
|
20240416,173600,603925060,7680,7680,7680,7680,0
|
|
20240416,173500,603925060,7680,7680,7680,7680,0
|
|
20240416,173400,603925060,7680,7680,7680,7680,0
|
|
20240416,173300,603925060,7680,7680,7680,7680,0
|
|
20240416,173200,603925060,7680,7680,7680,7680,0
|
|
20240416,173100,603925060,7680,7680,7680,7680,0
|
|
20240416,173000,603925060,7680,7680,7680,7680,0
|
|
20240416,172900,603925060,7680,7680,7680,7680,0
|
|
20240416,172800,603925060,7680,7680,7680,7680,0
|
|
20240416,172700,603925060,7680,7680,7680,7680,0
|
|
20240416,172600,603925060,7680,7680,7680,7680,0
|
|
20240416,172500,603925060,7680,7680,7680,7680,0
|
|
20240416,172400,603925060,7680,7680,7680,7680,0
|
|
20240416,172300,603925060,7680,7680,7680,7680,0
|
|
20240416,172200,603925060,7680,7680,7680,7680,0
|
|
20240416,172100,603925060,7680,7680,7680,7680,0
|
|
20240416,172000,603925060,7680,7680,7680,7680,3204
|
|
20240416,171900,603925060,7680,7680,7680,7680,0
|
|
20240416,171800,603925060,7680,7680,7680,7680,0
|
|
20240416,171700,603925060,7680,7680,7680,7680,0
|
|
20240416,171600,603925060,7680,7680,7680,7680,0
|
|
20240416,171500,603925060,7680,7680,7680,7680,0
|
|
20240416,171400,603925060,7680,7680,7680,7680,0
|
|
20240416,171300,603925060,7680,7680,7680,7680,0
|
|
20240416,171200,603925060,7680,7680,7680,7680,0
|
|
20240416,171100,603925060,7680,7680,7680,7680,0
|
|
20240416,171000,603925060,7680,7680,7680,7680,0
|
|
20240416,170900,603925060,7680,7680,7680,7680,0
|
|
20240416,170800,603925060,7680,7680,7680,7680,0
|
|
20240416,170700,603925060,7680,7680,7680,7680,0
|
|
20240416,170600,603925060,7680,7680,7680,7680,0
|
|
20240416,170500,603925060,7680,7680,7680,7680,0
|
|
20240416,170400,603925060,7680,7680,7680,7680,0
|
|
20240416,170300,603925060,7680,7680,7680,7680,0
|
|
20240416,170200,603925060,7680,7680,7680,7680,0
|
|
20240416,170100,603925060,7680,7680,7680,7680,0
|
|
20240416,170000,603925060,7680,7680,7680,7680,0
|
|
20240416,165900,603925060,7680,7680,7680,7680,0
|
|
20240416,165800,603925060,7680,7680,7680,7680,0
|
|
20240416,165700,603925060,7680,7680,7680,7680,0
|
|
20240416,165600,603925060,7680,7680,7680,7680,0
|
|
20240416,165500,603925060,7680,7680,7680,7680,0
|
|
20240416,165400,603925060,7680,7680,7680,7680,0
|
|
20240416,165300,603925060,7680,7680,7680,7680,0
|
|
20240416,165200,603925060,7680,7680,7680,7680,0
|
|
20240416,165100,603925060,7680,7680,7680,7680,0
|
|
20240416,165000,603925060,7680,7680,7680,7680,3204
|
|
20240416,164900,603925060,7680,7680,7680,7680,0
|
|
20240416,164800,603925060,7680,7680,7680,7680,0
|
|
20240416,164700,603925060,7680,7680,7680,7680,0
|
|
20240416,164600,603925060,7680,7680,7680,7680,0
|
|
20240416,164500,603925060,7680,7680,7680,7680,0
|
|
20240416,164400,603925060,7680,7680,7680,7680,0
|
|
20240416,164300,603925060,7680,7680,7680,7680,0
|
|
20240416,164200,603925060,7680,7680,7680,7680,0
|
|
20240416,164100,603925060,7680,7680,7680,7680,0
|
|
20240416,164000,603925060,7680,7680,7680,7680,0
|
|
20240416,163900,603925060,7680,7680,7680,7680,0
|
|
20240416,163800,603925060,7680,7680,7680,7680,0
|
|
20240416,163700,603925060,7680,7680,7680,7680,0
|
|
20240416,163600,603925060,7680,7680,7680,7680,0
|
|
20240416,163500,603925060,7680,7680,7680,7680,0
|
|
20240416,163400,603925060,7680,7680,7680,7680,0
|
|
20240416,163300,603925060,7680,7680,7680,7680,0
|
|
20240416,163200,603925060,7680,7680,7680,7680,0
|
|
20240416,163100,603925060,7680,7680,7680,7680,0
|
|
20240416,163000,603925060,7680,7680,7680,7680,0
|
|
20240416,162900,603925060,7680,7680,7680,7680,0
|
|
20240416,162800,603925060,7680,7680,7680,7680,0
|
|
20240416,162700,603925060,7680,7680,7680,7680,0
|
|
20240416,162600,603925060,7680,7680,7680,7680,0
|
|
20240416,162500,603925060,7680,7680,7680,7680,0
|
|
20240416,162400,603925060,7680,7680,7680,7680,0
|
|
20240416,162300,603925060,7680,7680,7680,7680,0
|
|
20240416,162200,603925060,7680,7680,7680,7680,0
|
|
20240416,162100,603925060,7680,7680,7680,7680,0
|
|
20240416,162000,603925060,7680,7680,7680,7680,3204
|
|
20240416,161900,603925060,7680,7680,7680,7680,0
|
|
20240416,161800,603925060,7680,7680,7680,7680,0
|
|
20240416,161700,603925060,7680,7680,7680,7680,0
|
|
20240416,161600,603925060,7680,7680,7680,7680,0
|
|
20240416,161500,603925060,7680,7680,7680,7680,0
|
|
20240416,161400,603925060,7680,7680,7680,7680,0
|
|
20240416,161300,603925060,7680,7680,7680,7680,0
|
|
20240416,161200,603925060,7680,7680,7680,7680,0
|
|
20240416,161100,603925060,7680,7680,7680,7680,0
|
|
20240416,161000,603925060,7680,7680,7680,7680,0
|
|
20240416,160900,603925060,7680,7680,7680,7680,0
|
|
20240416,160800,603925060,7680,7680,7680,7680,0
|
|
20240416,160700,603925060,7680,7680,7680,7680,0
|
|
20240416,160600,603925060,7680,7680,7680,7680,0
|
|
20240416,160500,603925060,7680,7680,7680,7680,0
|
|
20240416,160400,603925060,7680,7680,7680,7680,0
|
|
20240416,160300,603925060,7680,7680,7680,7680,0
|
|
20240416,160200,603925060,7680,7680,7680,7680,0
|
|
20240416,160100,603925060,7680,7680,7680,7680,0
|
|
20240416,160000,603925060,7680,7680,7680,7680,0
|
|
20240416,155900,603925060,7680,7680,7680,7680,0
|
|
20240416,155800,603925060,7680,7680,7680,7680,0
|
|
20240416,155700,603925060,7680,7680,7680,7680,0
|
|
20240416,155600,603925060,7680,7680,7680,7680,0
|
|
20240416,155500,603925060,7680,7680,7680,7680,0
|
|
20240416,155400,603925060,7680,7680,7680,7680,0
|
|
20240416,155300,603925060,7680,7680,7680,7680,0
|
|
20240416,155200,603925060,7680,7680,7680,7680,0
|
|
20240416,155100,603925060,7680,7680,7680,7680,0
|
|
20240416,155000,603925060,7680,7680,7680,7680,3204
|
|
20240416,154900,603925060,7680,7680,7680,7680,0
|
|
20240416,154800,603925060,7680,7680,7680,7680,0
|
|
20240416,154700,603925060,7680,7680,7680,7680,0
|
|
20240416,154600,603925060,7680,7680,7680,7680,0
|
|
20240416,154500,603925060,7680,7680,7680,7680,0
|
|
20240416,154400,603925060,7680,7680,7680,7680,0
|
|
20240416,154300,603925060,7680,7680,7680,7680,0
|
|
20240416,154200,603925060,7680,7680,7680,7680,0
|
|
20240416,154100,603925060,7680,7680,7680,7680,0
|
|
20240416,154000,603925060,7680,7680,7680,7680,0
|
|
20240416,153900,603925060,7680,7680,7680,7680,0
|
|
20240416,153800,603925060,7680,7680,7680,7680,0
|
|
20240416,153700,603925060,7680,7680,7680,7680,0
|
|
20240416,153600,603925060,7680,7680,7680,7680,0
|
|
20240416,153500,603925060,7680,7680,7680,7680,0
|
|
20240416,153400,603925060,7680,7680,7680,7680,0
|
|
20240416,153300,603925060,7680,7680,7680,7680,0
|
|
20240416,153200,603925060,7680,7680,7680,7680,0
|
|
20240416,153100,603925060,7680,7680,7680,7680,0
|
|
20240416,153000,603925060,7680,7680,7680,7680,3204
|
|
20240416,152900,579318340,7640,7640,7640,7640,0
|
|
20240416,152800,579318340,7640,7640,7640,7640,0
|
|
20240416,152700,579318340,7640,7640,7640,7640,0
|
|
20240416,152600,579318340,7640,7640,7640,7640,0
|
|
20240416,152500,579318340,7640,7640,7640,7640,0
|
|
20240416,152400,579318340,7640,7640,7640,7640,0
|
|
20240416,152300,579318340,7640,7640,7640,7640,0
|
|
20240416,152200,579318340,7640,7640,7640,7640,0
|
|
20240416,152100,579318340,7640,7640,7640,7640,0
|
|
20240416,152000,579318340,7640,7640,7640,7640,0
|
|
20240416,151900,579318340,7640,7610,7650,7610,600
|
|
20240416,151800,574738100,7600,7600,7600,7600,206
|
|
20240416,151700,573172500,7580,7600,7600,7580,1205
|
|
20240416,151600,564037250,7600,7600,7600,7600,205
|
|
20240416,151500,562479250,7600,7600,7610,7600,159
|
|
20240416,151400,561269850,7600,7600,7600,7600,209
|
|
20240416,151300,559681450,7600,7600,7600,7600,200
|
|
20240416,151200,558161450,7600,7590,7600,7590,334
|
|
20240416,151100,555623320,7590,7590,7590,7590,73
|
|
20240416,151000,555069250,7590,7590,7590,7590,265
|
|
20240416,150900,553057900,7590,7590,7590,7590,50
|
|
20240416,150800,552678400,7600,7600,7600,7600,73
|
|
20240416,150700,552123600,7610,7600,7610,7600,127
|
|
20240416,150600,551157400,7600,7600,7600,7600,0
|
|
20240416,150500,551157400,7600,7600,7600,7600,2
|
|
20240416,150400,551142200,7590,7590,7590,7590,0
|
|
20240416,150300,551142200,7590,7590,7590,7590,0
|
|
20240416,150200,551142200,7590,7590,7590,7590,0
|
|
20240416,150100,551142200,7590,7590,7590,7590,200
|
|
20240416,150000,549624200,7590,7590,7590,7590,0
|
|
20240416,145900,549624200,7590,7600,7600,7590,110
|
|
20240416,145800,548789280,7590,7590,7590,7590,46
|
|
20240416,145700,548440140,7620,7620,7620,7620,1
|
|
20240416,145600,548432520,7610,7610,7610,7610,0
|
|
20240416,145500,548432520,7610,7610,7610,7610,168
|
|
20240416,145400,547154040,7580,7580,7580,7580,0
|
|
20240416,145300,547154040,7580,7580,7580,7580,3
|
|
20240416,145200,547131300,7580,7610,7610,7580,138
|
|
20240416,145100,546085110,7580,7580,7580,7580,500
|
|
20240416,145000,542295110,7580,7580,7580,7580,91
|
|
20240416,144900,541605330,7610,7610,7610,7610,20
|
|
20240416,144800,541453130,7580,7610,7610,7580,2002
|
|
20240416,144700,526260830,7600,7590,7600,7590,181
|
|
20240416,144600,524885330,7590,7590,7590,7590,2007
|
|
20240416,144500,509652200,7590,7590,7590,7590,410
|
|
20240416,144400,506540300,7590,7590,7590,7590,1062
|
|
20240416,144300,498479720,7600,7600,7600,7600,20
|
|
20240416,144200,498327720,7630,7630,7630,7630,13
|
|
20240416,144100,498228530,7630,7630,7630,7630,0
|
|
20240416,144000,498228530,7630,7620,7630,7600,1497
|
|
20240416,143900,486850660,7610,7610,7610,7610,352
|
|
20240416,143800,484171940,7620,7620,7620,7620,1
|
|
20240416,143700,484164320,7620,7620,7620,7620,0
|
|
20240416,143600,484164320,7620,7620,7620,7620,0
|
|
20240416,143500,484164320,7620,7620,7620,7620,0
|
|
20240416,143400,484164320,7620,7620,7620,7620,54
|
|
20240416,143300,483752840,7620,7620,7620,7620,0
|
|
20240416,143200,483752840,7620,7620,7620,7620,0
|
|
20240416,143100,483752840,7620,7620,7620,7620,135
|
|
20240416,143000,482724140,7610,7610,7610,7610,2
|
|
20240416,142900,482708920,7620,7620,7620,7620,0
|
|
20240416,142800,482708920,7620,7620,7620,7620,0
|
|
20240416,142700,482708920,7620,7620,7620,7620,1
|
|
20240416,142600,482701300,7610,7610,7610,7610,29
|
|
20240416,142500,482480610,7610,7610,7610,7610,0
|
|
20240416,142400,482480610,7610,7610,7610,7610,0
|
|
20240416,142300,482480610,7610,7610,7610,7610,771
|
|
20240416,142200,476613300,7600,7600,7600,7600,3
|
|
20240416,142100,476590500,7600,7600,7600,7600,0
|
|
20240416,142000,476590500,7600,7600,7600,7600,0
|
|
20240416,141900,476590500,7600,7610,7610,7600,207
|
|
20240416,141800,475017110,7600,7600,7600,7600,0
|
|
20240416,141700,475017110,7600,7600,7600,7600,30
|
|
20240416,141600,474789110,7600,7600,7600,7600,0
|
|
20240416,141500,474789110,7600,7600,7600,7600,22
|
|
20240416,141400,474621910,7600,7600,7600,7600,0
|
|
20240416,141300,474621910,7600,7600,7600,7600,0
|
|
20240416,141200,474621910,7600,7600,7600,7600,0
|
|
20240416,141100,474621910,7600,7600,7600,7600,13
|
|
20240416,141000,474523110,7600,7590,7600,7590,7
|
|
20240416,140900,474469960,7600,7600,7600,7600,2
|
|
20240416,140800,474454760,7600,7600,7600,7600,1
|
|
20240416,140700,474447160,7600,7600,7600,7600,0
|
|
20240416,140600,474447160,7600,7600,7600,7600,101
|
|
20240416,140500,473679560,7600,7600,7600,7600,1199
|
|
20240416,140400,464567160,7600,7600,7600,7600,0
|
|
20240416,140300,464567160,7600,7600,7600,7600,400
|
|
20240416,140200,461527160,7600,7610,7610,7600,32
|
|
20240416,140100,461283950,7600,7600,7600,7600,0
|
|
20240416,140000,461283950,7600,7600,7600,7600,0
|
|
20240416,135900,461283950,7600,7600,7600,7600,0
|
|
20240416,135800,461283950,7600,7610,7610,7600,36
|
|
20240416,135700,461010240,7610,7610,7610,7610,0
|
|
20240416,135600,461010240,7610,7610,7610,7610,1
|
|
20240416,135500,461002630,7600,7600,7600,7600,0
|
|
20240416,135400,461002630,7600,7600,7600,7600,0
|
|
20240416,135300,461002630,7600,7600,7600,7600,0
|
|
20240416,135200,461002630,7600,7600,7600,7600,260
|
|
20240416,135100,459026630,7600,7620,7620,7600,100
|
|
20240416,135000,458265960,7600,7610,7610,7600,288
|
|
20240416,134900,456076960,7630,7630,7630,7630,1
|
|
20240416,134800,456069330,7600,7600,7600,7600,50
|
|
20240416,134700,455689330,7610,7610,7610,7610,50
|
|
20240416,134600,455308830,7610,7610,7610,7610,0
|
|
20240416,134500,455308830,7610,7610,7610,7610,0
|
|
20240416,134400,455308830,7610,7620,7620,7610,1233
|
|
20240416,134300,445925690,7640,7640,7640,7640,0
|
|
20240416,134200,445925690,7640,7640,7640,7640,0
|
|
20240416,134100,445925690,7640,7640,7640,7640,0
|
|
20240416,134000,445925690,7640,7640,7640,7640,1
|
|
20240416,133900,445918050,7620,7620,7620,7620,1
|
|
20240416,133800,445910430,7640,7630,7640,7630,2
|
|
20240416,133700,445895160,7640,7640,7640,7640,5
|
|
20240416,133600,445856960,7640,7640,7640,7640,1
|
|
20240416,133500,445849320,7640,7630,7640,7630,100
|
|
20240416,133400,445085620,7630,7630,7630,7630,0
|
|
20240416,133300,445085620,7630,7630,7630,7630,0
|
|
20240416,133200,445085620,7630,7610,7630,7610,301
|
|
20240416,133100,442789010,7630,7630,7630,7630,1
|
|
20240416,133000,442781380,7610,7610,7610,7610,0
|
|
20240416,132900,442781380,7610,7610,7610,7610,0
|
|
20240416,132800,442781380,7610,7610,7610,7610,0
|
|
20240416,132700,442781380,7610,7620,7620,7610,68
|
|
20240416,132600,442263230,7630,7630,7630,7630,0
|
|
20240416,132500,442263230,7630,7630,7630,7630,0
|
|
20240416,132400,442263230,7630,7630,7630,7630,0
|
|
20240416,132300,442263230,7630,7620,7630,7620,135
|
|
20240416,132200,441234520,7620,7620,7620,7610,86
|
|
20240416,132100,440579500,7610,7610,7610,7610,0
|
|
20240416,132000,440579500,7610,7610,7610,7610,0
|
|
20240416,131900,440579500,7610,7610,7610,7610,0
|
|
20240416,131800,440579500,7610,7610,7610,7610,189
|
|
20240416,131700,439141210,7620,7620,7620,7620,0
|
|
20240416,131600,439141210,7620,7620,7620,7620,0
|
|
20240416,131500,439141210,7620,7620,7620,7620,112
|
|
20240416,131400,438287770,7620,7620,7620,7620,0
|
|
20240416,131300,438287770,7620,7620,7620,7620,0
|
|
20240416,131200,438287770,7620,7620,7620,7620,0
|
|
20240416,131100,438287770,7620,7620,7620,7620,29
|
|
20240416,131000,438066790,7620,7620,7620,7620,0
|
|
20240416,130900,438066790,7620,7620,7620,7620,291
|
|
20240416,130800,435849370,7620,7620,7620,7620,5
|
|
20240416,130700,435811270,7620,7620,7620,7620,5
|
|
20240416,130600,435773170,7620,7620,7620,7620,11
|
|
20240416,130500,435689350,7620,7620,7620,7620,5
|
|
20240416,130400,435651250,7620,7610,7620,7610,2
|
|
20240416,130300,435636020,7620,7620,7620,7620,0
|
|
20240416,130200,435636020,7620,7620,7620,7620,0
|
|
20240416,130100,435636020,7620,7610,7620,7610,522
|
|
20240416,130000,431658600,7620,7620,7620,7620,0
|
|
20240416,125900,431658600,7620,7620,7620,7620,2
|
|
20240416,125800,431643360,7620,7610,7620,7610,1002
|
|
20240416,125700,424008130,7620,7620,7620,7620,143
|
|
20240416,125600,422918470,7630,7630,7630,7630,13
|
|
20240416,125500,422819280,7630,7630,7630,7630,0
|
|
20240416,125400,422819280,7630,7630,7630,7630,0
|
|
20240416,125300,422819280,7630,7630,7630,7630,0
|
|
20240416,125200,422819280,7630,7630,7630,7630,48
|
|
20240416,125100,422453040,7630,7620,7630,7620,1573
|
|
20240416,125000,410465560,7620,7620,7620,7620,100
|
|
20240416,124900,409703560,7620,7620,7620,7620,0
|
|
20240416,124800,409703560,7620,7620,7620,7620,0
|
|
20240416,124700,409703560,7620,7600,7620,7600,53
|
|
20240416,124600,409299720,7620,7620,7620,7620,0
|
|
20240416,124500,409299720,7620,7610,7620,7610,201
|
|
20240416,124400,407770100,7620,7620,7620,7620,0
|
|
20240416,124300,407770100,7620,7620,7620,7620,0
|
|
20240416,124200,407770100,7620,7620,7620,7620,1
|
|
20240416,124100,407762480,7610,7610,7610,7610,0
|
|
20240416,124000,407762480,7610,7610,7610,7610,54
|
|
20240416,123900,407351540,7610,7620,7620,7610,400
|
|
20240416,123800,404305540,7610,7610,7610,7610,0
|
|
20240416,123700,404305540,7610,7610,7620,7610,42
|
|
20240416,123600,403985910,7610,7610,7610,7610,175
|
|
20240416,123500,402654160,7610,7610,7610,7610,4
|
|
20240416,123400,402623720,7620,7620,7620,7620,0
|
|
20240416,123300,402623720,7620,7620,7620,7620,0
|
|
20240416,123200,402623720,7620,7620,7620,7620,31
|
|
20240416,123100,402387500,7590,7590,7590,7590,0
|
|
20240416,123000,402387500,7590,7590,7590,7590,1
|
|
20240416,122900,402379910,7590,7590,7590,7590,500
|
|
20240416,122800,398584910,7590,7590,7590,7590,0
|
|
20240416,122700,398584910,7590,7610,7610,7590,340
|
|
20240416,122600,396002420,7600,7600,7600,7600,0
|
|
20240416,122500,396002420,7600,7600,7600,7590,271
|
|
20240416,122400,393942870,7600,7600,7600,7600,328
|
|
20240416,122300,391450070,7600,7600,7600,7600,845
|
|
20240416,122200,385028070,7600,7600,7600,7600,0
|
|
20240416,122100,385028070,7600,7600,7600,7600,49
|
|
20240416,122000,384655670,7610,7610,7610,7610,261
|
|
20240416,121900,382669460,7610,7610,7610,7610,1
|
|
20240416,121800,382661850,7620,7620,7620,7620,16
|
|
20240416,121700,382539930,7620,7620,7620,7620,0
|
|
20240416,121600,382539930,7620,7620,7620,7620,0
|
|
20240416,121500,382539930,7620,7620,7620,7620,16
|
|
20240416,121400,382418010,7610,7610,7610,7610,500
|
|
20240416,121300,378613010,7620,7620,7620,7620,0
|
|
20240416,121200,378613010,7620,7620,7620,7620,40
|
|
20240416,121100,378308210,7610,7610,7610,7610,0
|
|
20240416,121000,378308210,7610,7610,7610,7610,163
|
|
20240416,120900,377067780,7620,7620,7620,7620,1
|
|
20240416,120800,377060160,7630,7620,7630,7620,2
|
|
20240416,120700,377044910,7610,7610,7610,7610,54
|
|
20240416,120600,376633970,7620,7620,7620,7620,50
|
|
20240416,120500,376252970,7620,7620,7620,7620,61
|
|
20240416,120400,375788150,7620,7600,7620,7600,201
|
|
20240416,120300,374260530,7610,7610,7610,7610,0
|
|
20240416,120200,374260530,7610,7610,7610,7610,20
|
|
20240416,120100,374108330,7620,7620,7620,7620,0
|
|
20240416,120000,374108330,7620,7620,7620,7620,0
|
|
20240416,115900,374108330,7620,7620,7620,7620,0
|
|
20240416,115800,374108330,7620,7620,7620,7620,0
|
|
20240416,115700,374108330,7620,7620,7620,7620,0
|
|
20240416,115600,374108330,7620,7630,7630,7620,101
|
|
20240416,115500,373338700,7620,7620,7620,7620,14
|
|
20240416,115400,373232020,7620,7620,7620,7620,0
|
|
20240416,115300,373232020,7620,7620,7620,7620,167
|
|
20240416,115200,371959480,7620,7620,7620,7620,0
|
|
20240416,115100,371959480,7620,7620,7620,7620,10
|
|
20240416,115000,371883280,7620,7620,7620,7620,11
|
|
20240416,114900,371799460,7630,7620,7630,7600,3827
|
|
20240416,114800,342713890,7620,7620,7620,7620,10
|
|
20240416,114700,342637690,7620,7620,7620,7620,29
|
|
20240416,114600,342416710,7600,7600,7600,7600,145
|
|
20240416,114500,341314710,7610,7610,7610,7610,0
|
|
20240416,114400,341314710,7610,7610,7610,7610,0
|
|
20240416,114300,341314710,7610,7610,7610,7610,1852
|
|
20240416,114200,327220990,7620,7620,7620,7620,9
|
|
20240416,114100,327152410,7610,7610,7610,7610,341
|
|
20240416,114000,324557400,7610,7610,7610,7610,449
|
|
20240416,113900,321140510,7610,7610,7610,7610,8
|
|
20240416,113800,321079630,7620,7620,7620,7620,1
|
|
20240416,113700,321072010,7610,7610,7610,7610,100
|
|
20240416,113600,320311010,7630,7630,7630,7630,0
|
|
20240416,113500,320311010,7630,7630,7630,7630,0
|
|
20240416,113400,320311010,7630,7630,7630,7630,0
|
|
20240416,113300,320311010,7630,7630,7630,7630,2
|
|
20240416,113200,320295750,7630,7630,7630,7630,1
|
|
20240416,113100,320288120,7610,7610,7610,7610,14
|
|
20240416,113000,320181580,7610,7610,7610,7610,80
|
|
20240416,112900,319572780,7610,7610,7610,7610,459
|
|
20240416,112800,316079790,7630,7630,7630,7630,1
|
|
20240416,112700,316072160,7630,7630,7630,7630,3
|
|
20240416,112600,316049270,7630,7630,7630,7630,24
|
|
20240416,112500,315866150,7630,7630,7630,7630,0
|
|
20240416,112400,315866150,7630,7630,7630,7630,0
|
|
20240416,112300,315866150,7630,7630,7630,7630,0
|
|
20240416,112200,315866150,7630,7620,7630,7620,170
|
|
20240416,112100,314570740,7630,7630,7630,7630,13
|
|
20240416,112000,314471550,7630,7630,7630,7630,3
|
|
20240416,111900,314448660,7630,7630,7630,7630,0
|
|
20240416,111800,314448660,7630,7630,7630,7630,0
|
|
20240416,111700,314448660,7630,7610,7630,7610,435
|
|
20240416,111600,311134800,7610,7610,7610,7610,85
|
|
20240416,111500,310487950,7610,7610,7610,7610,0
|
|
20240416,111400,310487950,7610,7610,7610,7610,5
|
|
20240416,111300,310449900,7620,7620,7620,7620,0
|
|
20240416,111200,310449900,7620,7600,7620,7600,417
|
|
20240416,111100,307280300,7600,7610,7610,7600,1361
|
|
20240416,111000,296927720,7630,7630,7630,7630,1
|
|
20240416,110900,296920090,7610,7610,7610,7610,0
|
|
20240416,110800,296920090,7610,7620,7620,7610,201
|
|
20240416,110700,295390380,7610,7610,7610,7610,0
|
|
20240416,110600,295390380,7610,7610,7610,7610,727
|
|
20240416,110500,289857910,7610,7620,7620,7610,423
|
|
20240416,110400,286638650,7620,7620,7620,7620,0
|
|
20240416,110300,286638650,7620,7620,7620,7620,477
|
|
20240416,110200,283003910,7620,7620,7620,7620,103
|
|
20240416,110100,282219050,7630,7630,7630,7630,0
|
|
20240416,110000,282219050,7630,7630,7630,7630,0
|
|
20240416,105900,282219050,7630,7630,7630,7630,595
|
|
20240416,105800,277679200,7650,7650,7650,7650,0
|
|
20240416,105700,277679200,7650,7650,7650,7650,26
|
|
20240416,105600,277480300,7650,7650,7650,7650,1
|
|
20240416,105500,277472650,7650,7650,7650,7650,0
|
|
20240416,105400,277472650,7650,7650,7650,7650,1
|
|
20240416,105300,277465000,7620,7620,7620,7620,50
|
|
20240416,105200,277084000,7620,7620,7620,7620,0
|
|
20240416,105100,277084000,7620,7620,7620,7620,21
|
|
20240416,105000,276923980,7620,7620,7620,7620,1
|
|
20240416,104900,276916360,7620,7620,7620,7620,0
|
|
20240416,104800,276916360,7620,7660,7660,7620,354
|
|
20240416,104700,274218720,7660,7620,7660,7620,28
|
|
20240416,104600,274005320,7620,7620,7620,7620,572
|
|
20240416,104500,269646680,7660,7650,7660,7650,392
|
|
20240416,104400,266644020,7660,7650,7660,7650,50
|
|
20240416,104300,266261120,7660,7620,7660,7620,257
|
|
20240416,104200,264295480,7610,7610,7610,7610,0
|
|
20240416,104100,264295480,7610,7620,7620,7610,1003
|
|
20240416,104000,256658610,7620,7640,7640,7620,462
|
|
20240416,103900,253133570,7630,7630,7630,7630,84
|
|
20240416,103800,252492650,7620,7620,7620,7620,235
|
|
20240416,103700,250701950,7630,7630,7630,7630,0
|
|
20240416,103600,250701950,7630,7620,7640,7620,338
|
|
20240416,103500,248125520,7620,7620,7620,7620,464
|
|
20240416,103400,244589840,7620,7640,7640,7620,1873
|
|
20240416,103300,230316380,7620,7640,7640,7620,1293
|
|
20240416,103200,220462270,7640,7640,7640,7640,43
|
|
20240416,103100,220133750,7640,7640,7640,7640,0
|
|
20240416,103000,220133750,7640,7640,7640,7640,0
|
|
20240416,102900,220133750,7640,7620,7640,7620,6
|
|
20240416,102800,220088010,7640,7640,7640,7640,1
|
|
20240416,102700,220080370,7620,7620,7620,7620,0
|
|
20240416,102600,220080370,7620,7620,7620,7620,1
|
|
20240416,102500,220072750,7630,7630,7630,7630,68
|
|
20240416,102400,219553910,7640,7640,7640,7640,10
|
|
20240416,102300,219477510,7630,7630,7630,7630,0
|
|
20240416,102200,219477510,7630,7630,7630,7630,262
|
|
20240416,102100,217478450,7640,7660,7660,7640,523
|
|
20240416,102000,213482710,7640,7660,7660,7640,344
|
|
20240416,101900,210854530,7660,7650,7660,7650,16
|
|
20240416,101800,210732120,7650,7640,7650,7640,702
|
|
20240416,101700,205364340,7640,7640,7640,7640,1
|
|
20240416,101600,205356700,7660,7660,7660,7660,1
|
|
20240416,101500,205349040,7630,7670,7670,7630,101
|
|
20240416,101400,204574410,7630,7630,7630,7630,120
|
|
20240416,101300,203658810,7630,7630,7630,7630,0
|
|
20240416,101200,203658810,7630,7630,7630,7630,522
|
|
20240416,101100,199675950,7630,7630,7630,7630,24
|
|
20240416,101000,199492830,7630,7630,7630,7630,0
|
|
20240416,100900,199492830,7630,7630,7630,7630,300
|
|
20240416,100800,197203830,7630,7640,7640,7630,1662
|
|
20240416,100700,184514130,7640,7640,7640,7640,178
|
|
20240416,100600,183154210,7670,7650,7670,7650,74
|
|
20240416,100500,182587190,7670,7670,7670,7670,2
|
|
20240416,100400,182571850,7650,7650,7650,7650,460
|
|
20240416,100300,179052850,7670,7670,7670,7670,0
|
|
20240416,100200,179052850,7670,7670,7670,7670,1
|
|
20240416,100100,179045180,7650,7650,7650,7650,0
|
|
20240416,100000,179045180,7650,7650,7650,7650,3
|
|
20240416,095900,179022230,7680,7680,7680,7680,2
|
|
20240416,095800,179006870,7680,7680,7680,7680,31
|
|
20240416,095700,178768790,7680,7680,7680,7680,0
|
|
20240416,095600,178768790,7680,7640,7680,7640,363
|
|
20240416,095500,175995430,7640,7680,7680,7640,300
|
|
20240416,095400,173697250,7680,7680,7680,7680,1
|
|
20240416,095300,173689570,7650,7680,7680,7650,3
|
|
20240416,095200,173666590,7640,7640,7640,7640,0
|
|
20240416,095100,173666590,7640,7660,7660,7640,400
|
|
20240416,095000,170607300,7690,7690,7690,7690,0
|
|
20240416,094900,170607300,7690,7690,7690,7690,0
|
|
20240416,094800,170607300,7690,7690,7690,7660,1009
|
|
20240416,094700,162848270,7690,7690,7690,7690,1
|
|
20240416,094600,162840580,7680,7680,7680,7680,85
|
|
20240416,094500,162187780,7650,7650,7650,7650,68
|
|
20240416,094400,161667580,7680,7680,7680,7680,1
|
|
20240416,094300,161659900,7680,7680,7680,7680,130
|
|
20240416,094200,160661500,7680,7680,7680,7680,0
|
|
20240416,094100,160661500,7680,7680,7680,7680,20
|
|
20240416,094000,160507900,7680,7670,7680,7670,50
|
|
20240416,093900,160124140,7670,7670,7670,7670,1
|
|
20240416,093800,160116470,7640,7650,7650,7640,11
|
|
20240416,093700,160032390,7640,7640,7640,7640,63
|
|
20240416,093600,159551070,7640,7640,7640,7640,122
|
|
20240416,093500,158618990,7640,7650,7650,7640,114
|
|
20240416,093400,157747930,7640,7640,7640,7640,110
|
|
20240416,093300,156907530,7670,7670,7670,7670,20
|
|
20240416,093200,156754130,7680,7680,7680,7680,1
|
|
20240416,093100,156746450,7640,7640,7640,7640,52
|
|
20240416,093000,156349170,7700,7700,7700,7700,0
|
|
20240416,092900,156349170,7700,7680,7700,7680,5
|
|
20240416,092800,156310720,7630,7640,7640,7630,200
|
|
20240416,092700,154783890,7640,7640,7640,7640,4
|
|
20240416,092600,154753330,7670,7670,7670,7670,1
|
|
20240416,092500,154745660,7620,7630,7670,7620,756
|
|
20240416,092400,148973930,7670,7650,7670,7640,336
|
|
20240416,092300,146406290,7640,7650,7710,7640,2022
|
|
20240416,092200,130943070,7650,7670,7670,7650,2151
|
|
20240416,092100,114478090,7670,7700,7700,7670,2131
|
|
20240416,092000,98091240,7710,7700,7710,7700,6
|
|
20240416,091900,98044990,7700,7720,7720,7700,705
|
|
20240416,091800,92608550,7720,7710,7720,7710,13
|
|
20240416,091700,92508300,7720,7720,7720,7720,183
|
|
20240416,091600,91095540,7740,7740,7740,7740,2070
|
|
20240416,091500,75073740,7740,7740,7740,7740,0
|
|
20240416,091400,75073740,7740,7740,7740,7740,327
|
|
20240416,091300,72542760,7750,7730,7750,7720,1111
|
|
20240416,091200,63955970,7730,7750,7750,7730,12
|
|
20240416,091100,63863190,7740,7750,7750,7740,819
|
|
20240416,091000,57520520,7770,7760,7770,7750,111
|
|
20240416,090900,56659160,7770,7770,7770,7770,176
|
|
20240416,090800,55291640,7770,7770,7770,7770,0
|
|
20240416,090700,55291640,7770,7780,7780,7770,748
|
|
20240416,090600,49473060,7770,7790,7790,7770,34
|
|
20240416,090500,49208680,7770,7740,7770,7740,906
|
|
20240416,090400,42183850,7740,7760,7760,7740,662
|
|
20240416,090300,37059130,7760,7760,7760,7760,50
|
|
20240416,090200,36671130,7760,7790,7790,7760,786
|
|
20240416,090100,30570740,7760,7770,7790,7760,1882
|
|
20240416,090000,15961470,7760,7760,7760,7760,1771
|