632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192900,406780790,7740,7740,7740,7740,3343
|
|
20240422,192800,406780790,7740,7740,7740,7740,0
|
|
20240422,192700,406780790,7740,7740,7740,7740,0
|
|
20240422,192600,406780790,7740,7740,7740,7740,0
|
|
20240422,192500,406780790,7740,7740,7740,7740,0
|
|
20240422,192400,406780790,7740,7740,7740,7740,0
|
|
20240422,192300,406780790,7740,7740,7740,7740,0
|
|
20240422,192200,406780790,7740,7740,7740,7740,0
|
|
20240422,192100,406780790,7740,7740,7740,7740,0
|
|
20240422,192000,406780790,7740,7740,7740,7740,0
|
|
20240422,191900,406780790,7740,7740,7740,7740,0
|
|
20240422,191800,406780790,7740,7740,7740,7740,0
|
|
20240422,191700,406780790,7740,7740,7740,7740,0
|
|
20240422,191600,406780790,7740,7740,7740,7740,0
|
|
20240422,191500,406780790,7740,7740,7740,7740,0
|
|
20240422,191400,406780790,7740,7740,7740,7740,0
|
|
20240422,191300,406780790,7740,7740,7740,7740,0
|
|
20240422,191200,406780790,7740,7740,7740,7740,0
|
|
20240422,191100,406780790,7740,7740,7740,7740,0
|
|
20240422,191000,406780790,7740,7740,7740,7740,0
|
|
20240422,190900,406780790,7740,7740,7740,7740,0
|
|
20240422,190800,406780790,7740,7740,7740,7740,0
|
|
20240422,190700,406780790,7740,7740,7740,7740,0
|
|
20240422,190600,406780790,7740,7740,7740,7740,0
|
|
20240422,190500,406780790,7740,7740,7740,7740,0
|
|
20240422,190400,406780790,7740,7740,7740,7740,0
|
|
20240422,190300,406780790,7740,7740,7740,7740,0
|
|
20240422,190200,406780790,7740,7740,7740,7740,0
|
|
20240422,190100,406780790,7740,7740,7740,7740,0
|
|
20240422,190000,406780790,7740,7740,7740,7740,0
|
|
20240422,185900,406780790,7740,7740,7740,7740,3343
|
|
20240422,185800,406780790,7740,7740,7740,7740,0
|
|
20240422,185700,406780790,7740,7740,7740,7740,0
|
|
20240422,185600,406780790,7740,7740,7740,7740,0
|
|
20240422,185500,406780790,7740,7740,7740,7740,0
|
|
20240422,185400,406780790,7740,7740,7740,7740,0
|
|
20240422,185300,406780790,7740,7740,7740,7740,0
|
|
20240422,185200,406780790,7740,7740,7740,7740,0
|
|
20240422,185100,406780790,7740,7740,7740,7740,0
|
|
20240422,185000,406780790,7740,7740,7740,7740,0
|
|
20240422,184900,406780790,7740,7740,7740,7740,0
|
|
20240422,184800,406780790,7740,7740,7740,7740,0
|
|
20240422,184700,406780790,7740,7740,7740,7740,0
|
|
20240422,184600,406780790,7740,7740,7740,7740,0
|
|
20240422,184500,406780790,7740,7740,7740,7740,0
|
|
20240422,184400,406780790,7740,7740,7740,7740,0
|
|
20240422,184300,406780790,7740,7740,7740,7740,0
|
|
20240422,184200,406780790,7740,7740,7740,7740,0
|
|
20240422,184100,406780790,7740,7740,7740,7740,0
|
|
20240422,184000,406780790,7740,7740,7740,7740,0
|
|
20240422,183900,406780790,7740,7740,7740,7740,0
|
|
20240422,183800,406780790,7740,7740,7740,7740,0
|
|
20240422,183700,406780790,7740,7740,7740,7740,0
|
|
20240422,183600,406780790,7740,7740,7740,7740,0
|
|
20240422,183500,406780790,7740,7740,7740,7740,0
|
|
20240422,183400,406780790,7740,7740,7740,7740,0
|
|
20240422,183300,406780790,7740,7740,7740,7740,0
|
|
20240422,183200,406780790,7740,7740,7740,7740,0
|
|
20240422,183100,406780790,7740,7740,7740,7740,0
|
|
20240422,183000,406780790,7740,7740,7740,7740,0
|
|
20240422,182900,406780790,7740,7740,7740,7740,3343
|
|
20240422,182800,406780790,7740,7740,7740,7740,0
|
|
20240422,182700,406780790,7740,7740,7740,7740,0
|
|
20240422,182600,406780790,7740,7740,7740,7740,0
|
|
20240422,182500,406780790,7740,7740,7740,7740,0
|
|
20240422,182400,406780790,7740,7740,7740,7740,0
|
|
20240422,182300,406780790,7740,7740,7740,7740,0
|
|
20240422,182200,406780790,7740,7740,7740,7740,0
|
|
20240422,182100,406780790,7740,7740,7740,7740,0
|
|
20240422,182000,406780790,7740,7740,7740,7740,0
|
|
20240422,181900,406780790,7740,7740,7740,7740,0
|
|
20240422,181800,406780790,7740,7740,7740,7740,0
|
|
20240422,181700,406780790,7740,7740,7740,7740,0
|
|
20240422,181600,406780790,7740,7740,7740,7740,0
|
|
20240422,181500,406780790,7740,7740,7740,7740,0
|
|
20240422,181400,406780790,7740,7740,7740,7740,0
|
|
20240422,181300,406780790,7740,7740,7740,7740,0
|
|
20240422,181200,406780790,7740,7740,7740,7740,0
|
|
20240422,181100,406780790,7740,7740,7740,7740,0
|
|
20240422,181000,406780790,7740,7740,7740,7740,0
|
|
20240422,180900,406780790,7740,7740,7740,7740,0
|
|
20240422,180800,406780790,7740,7740,7740,7740,0
|
|
20240422,180700,406780790,7740,7740,7740,7740,0
|
|
20240422,180600,406780790,7740,7740,7740,7740,0
|
|
20240422,180500,406780790,7740,7740,7740,7740,0
|
|
20240422,180400,406780790,7740,7740,7740,7740,0
|
|
20240422,180300,406780790,7740,7740,7740,7740,0
|
|
20240422,180200,406780790,7740,7740,7740,7740,0
|
|
20240422,180100,406780790,7740,7740,7740,7740,0
|
|
20240422,180000,406780790,7740,7740,7740,7740,0
|
|
20240422,175900,406780790,7740,7740,7740,7740,3343
|
|
20240422,175800,406780790,7740,7740,7740,7740,0
|
|
20240422,175700,406780790,7740,7740,7740,7740,0
|
|
20240422,175600,406780790,7740,7740,7740,7740,0
|
|
20240422,175500,406780790,7740,7740,7740,7740,0
|
|
20240422,175400,406780790,7740,7740,7740,7740,0
|
|
20240422,175300,406780790,7740,7740,7740,7740,0
|
|
20240422,175200,406780790,7740,7740,7740,7740,0
|
|
20240422,175100,406780790,7740,7740,7740,7740,0
|
|
20240422,175000,406780790,7740,7740,7740,7740,0
|
|
20240422,174900,406780790,7740,7740,7740,7740,0
|
|
20240422,174800,406780790,7740,7740,7740,7740,0
|
|
20240422,174700,406780790,7740,7740,7740,7740,0
|
|
20240422,174600,406780790,7740,7740,7740,7740,0
|
|
20240422,174500,406780790,7740,7740,7740,7740,0
|
|
20240422,174400,406780790,7740,7740,7740,7740,0
|
|
20240422,174300,406780790,7740,7740,7740,7740,0
|
|
20240422,174200,406780790,7740,7740,7740,7740,0
|
|
20240422,174100,406780790,7740,7740,7740,7740,0
|
|
20240422,174000,406780790,7740,7740,7740,7740,0
|
|
20240422,173900,406780790,7740,7740,7740,7740,0
|
|
20240422,173800,406780790,7740,7740,7740,7740,0
|
|
20240422,173700,406780790,7740,7740,7740,7740,0
|
|
20240422,173600,406780790,7740,7740,7740,7740,0
|
|
20240422,173500,406780790,7740,7740,7740,7740,0
|
|
20240422,173400,406780790,7740,7740,7740,7740,0
|
|
20240422,173300,406780790,7740,7740,7740,7740,0
|
|
20240422,173200,406780790,7740,7740,7740,7740,0
|
|
20240422,173100,406780790,7740,7740,7740,7740,0
|
|
20240422,173000,406780790,7740,7740,7740,7740,0
|
|
20240422,172900,406780790,7740,7740,7740,7740,3343
|
|
20240422,172800,406780790,7740,7740,7740,7740,0
|
|
20240422,172700,406780790,7740,7740,7740,7740,0
|
|
20240422,172600,406780790,7740,7740,7740,7740,0
|
|
20240422,172500,406780790,7740,7740,7740,7740,0
|
|
20240422,172400,406780790,7740,7740,7740,7740,0
|
|
20240422,172300,406780790,7740,7740,7740,7740,0
|
|
20240422,172200,406780790,7740,7740,7740,7740,0
|
|
20240422,172100,406780790,7740,7740,7740,7740,0
|
|
20240422,172000,406780790,7740,7740,7740,7740,0
|
|
20240422,171900,406780790,7740,7740,7740,7740,0
|
|
20240422,171800,406780790,7740,7740,7740,7740,0
|
|
20240422,171700,406780790,7740,7740,7740,7740,0
|
|
20240422,171600,406780790,7740,7740,7740,7740,0
|
|
20240422,171500,406780790,7740,7740,7740,7740,0
|
|
20240422,171400,406780790,7740,7740,7740,7740,0
|
|
20240422,171300,406780790,7740,7740,7740,7740,0
|
|
20240422,171200,406780790,7740,7740,7740,7740,0
|
|
20240422,171100,406780790,7740,7740,7740,7740,0
|
|
20240422,171000,406780790,7740,7740,7740,7740,0
|
|
20240422,170900,406780790,7740,7740,7740,7740,0
|
|
20240422,170800,406780790,7740,7740,7740,7740,0
|
|
20240422,170700,406780790,7740,7740,7740,7740,0
|
|
20240422,170600,406780790,7740,7740,7740,7740,0
|
|
20240422,170500,406780790,7740,7740,7740,7740,0
|
|
20240422,170400,406780790,7740,7740,7740,7740,0
|
|
20240422,170300,406780790,7740,7740,7740,7740,0
|
|
20240422,170200,406780790,7740,7740,7740,7740,0
|
|
20240422,170100,406780790,7740,7740,7740,7740,0
|
|
20240422,170000,406780790,7740,7740,7740,7740,0
|
|
20240422,165900,406780790,7740,7740,7740,7740,3343
|
|
20240422,165800,406780790,7740,7740,7740,7740,0
|
|
20240422,165700,406780790,7740,7740,7740,7740,0
|
|
20240422,165600,406780790,7740,7740,7740,7740,0
|
|
20240422,165500,406780790,7740,7740,7740,7740,0
|
|
20240422,165400,406780790,7740,7740,7740,7740,0
|
|
20240422,165300,406780790,7740,7740,7740,7740,0
|
|
20240422,165200,406780790,7740,7740,7740,7740,0
|
|
20240422,165100,406780790,7740,7740,7740,7740,0
|
|
20240422,165000,406780790,7740,7740,7740,7740,0
|
|
20240422,164900,406780790,7740,7740,7740,7740,0
|
|
20240422,164800,406780790,7740,7740,7740,7740,0
|
|
20240422,164700,406780790,7740,7740,7740,7740,0
|
|
20240422,164600,406780790,7740,7740,7740,7740,0
|
|
20240422,164500,406780790,7740,7740,7740,7740,0
|
|
20240422,164400,406780790,7740,7740,7740,7740,0
|
|
20240422,164300,406780790,7740,7740,7740,7740,0
|
|
20240422,164200,406780790,7740,7740,7740,7740,0
|
|
20240422,164100,406780790,7740,7740,7740,7740,0
|
|
20240422,164000,406780790,7740,7740,7740,7740,0
|
|
20240422,163900,406780790,7740,7740,7740,7740,0
|
|
20240422,163800,406780790,7740,7740,7740,7740,0
|
|
20240422,163700,406780790,7740,7740,7740,7740,0
|
|
20240422,163600,406780790,7740,7740,7740,7740,0
|
|
20240422,163500,406780790,7740,7740,7740,7740,0
|
|
20240422,163400,406780790,7740,7740,7740,7740,0
|
|
20240422,163300,406780790,7740,7740,7740,7740,0
|
|
20240422,163200,406780790,7740,7740,7740,7740,0
|
|
20240422,163100,406780790,7740,7740,7740,7740,0
|
|
20240422,163000,406780790,7740,7740,7740,7740,0
|
|
20240422,162900,406780790,7740,7740,7740,7740,3343
|
|
20240422,162800,406780790,7740,7740,7740,7740,0
|
|
20240422,162700,406780790,7740,7740,7740,7740,0
|
|
20240422,162600,406780790,7740,7740,7740,7740,0
|
|
20240422,162500,406780790,7740,7740,7740,7740,0
|
|
20240422,162400,406780790,7740,7740,7740,7740,0
|
|
20240422,162300,406780790,7740,7740,7740,7740,0
|
|
20240422,162200,406780790,7740,7740,7740,7740,0
|
|
20240422,162100,406780790,7740,7740,7740,7740,0
|
|
20240422,162000,406780790,7740,7740,7740,7740,0
|
|
20240422,161900,406780790,7740,7740,7740,7740,0
|
|
20240422,161800,406780790,7740,7740,7740,7740,0
|
|
20240422,161700,406780790,7740,7740,7740,7740,0
|
|
20240422,161600,406780790,7740,7740,7740,7740,0
|
|
20240422,161500,406780790,7740,7740,7740,7740,0
|
|
20240422,161400,406780790,7740,7740,7740,7740,0
|
|
20240422,161300,406780790,7740,7740,7740,7740,0
|
|
20240422,161200,406780790,7740,7740,7740,7740,0
|
|
20240422,161100,406780790,7740,7740,7740,7740,0
|
|
20240422,161000,406780790,7740,7740,7740,7740,0
|
|
20240422,160900,406780790,7740,7740,7740,7740,0
|
|
20240422,160800,406780790,7740,7740,7740,7740,0
|
|
20240422,160700,406780790,7740,7740,7740,7740,0
|
|
20240422,160600,406780790,7740,7740,7740,7740,0
|
|
20240422,160500,406780790,7740,7740,7740,7740,0
|
|
20240422,160400,406780790,7740,7740,7740,7740,0
|
|
20240422,160300,406780790,7740,7740,7740,7740,0
|
|
20240422,160200,406780790,7740,7740,7740,7740,0
|
|
20240422,160100,406780790,7740,7740,7740,7740,0
|
|
20240422,160000,406780790,7740,7740,7740,7740,0
|
|
20240422,155900,406780790,7740,7740,7740,7740,3343
|
|
20240422,155800,406780790,7740,7740,7740,7740,0
|
|
20240422,155700,406780790,7740,7740,7740,7740,0
|
|
20240422,155600,406780790,7740,7740,7740,7740,0
|
|
20240422,155500,406780790,7740,7740,7740,7740,0
|
|
20240422,155400,406780790,7740,7740,7740,7740,0
|
|
20240422,155300,406780790,7740,7740,7740,7740,0
|
|
20240422,155200,406780790,7740,7740,7740,7740,0
|
|
20240422,155100,406780790,7740,7740,7740,7740,0
|
|
20240422,155000,406780790,7740,7740,7740,7740,0
|
|
20240422,154900,406780790,7740,7740,7740,7740,0
|
|
20240422,154800,406780790,7740,7740,7740,7740,0
|
|
20240422,154700,406780790,7740,7740,7740,7740,0
|
|
20240422,154600,406780790,7740,7740,7740,7740,0
|
|
20240422,154500,406780790,7740,7740,7740,7740,0
|
|
20240422,154400,406780790,7740,7740,7740,7740,0
|
|
20240422,154300,406780790,7740,7740,7740,7740,0
|
|
20240422,154200,406780790,7740,7740,7740,7740,0
|
|
20240422,154100,406780790,7740,7740,7740,7740,0
|
|
20240422,154000,406780790,7740,7740,7740,7740,0
|
|
20240422,153900,406780790,7740,7740,7740,7740,0
|
|
20240422,153800,406780790,7740,7740,7740,7740,0
|
|
20240422,153700,406780790,7740,7740,7740,7740,0
|
|
20240422,153600,406780790,7740,7740,7740,7740,0
|
|
20240422,153500,406780790,7740,7740,7740,7740,0
|
|
20240422,153400,406780790,7740,7740,7740,7740,0
|
|
20240422,153300,406780790,7740,7740,7740,7740,0
|
|
20240422,153200,406780790,7740,7740,7740,7740,0
|
|
20240422,153100,406780790,7740,7740,7740,7740,0
|
|
20240422,153000,406780790,7740,7740,7740,7740,3343
|
|
20240422,152900,380905970,7750,7750,7750,7750,0
|
|
20240422,152800,380905970,7750,7750,7750,7750,0
|
|
20240422,152700,380905970,7750,7750,7750,7750,0
|
|
20240422,152600,380905970,7750,7750,7750,7750,0
|
|
20240422,152500,380905970,7750,7750,7750,7750,0
|
|
20240422,152400,380905970,7750,7750,7750,7750,0
|
|
20240422,152300,380905970,7750,7750,7750,7750,0
|
|
20240422,152200,380905970,7750,7750,7750,7750,0
|
|
20240422,152100,380905970,7750,7750,7750,7750,0
|
|
20240422,152000,380905970,7750,7750,7750,7750,0
|
|
20240422,151900,380905970,7750,7750,7750,7750,0
|
|
20240422,151800,380905970,7750,7750,7750,7750,100
|
|
20240422,151700,380130970,7720,7720,7720,7720,285
|
|
20240422,151600,377930770,7760,7760,7760,7760,4
|
|
20240422,151500,377899730,7720,7720,7720,7720,0
|
|
20240422,151400,377899730,7720,7760,7760,7720,113
|
|
20240422,151300,377024910,7770,7750,7770,7750,228
|
|
20240422,151200,375253370,7750,7740,7750,7740,891
|
|
20240422,151100,368348230,7750,7750,7750,7750,0
|
|
20240422,151000,368348230,7750,7750,7750,7750,139
|
|
20240422,150900,367270980,7750,7730,7750,7730,309
|
|
20240422,150800,364879390,7720,7720,7720,7720,7
|
|
20240422,150700,364825350,7740,7740,7740,7740,0
|
|
20240422,150600,364825350,7740,7740,7740,7740,0
|
|
20240422,150500,364825350,7740,7740,7740,7740,0
|
|
20240422,150400,364825350,7740,7740,7740,7740,0
|
|
20240422,150300,364825350,7740,7740,7740,7740,0
|
|
20240422,150200,364825350,7740,7730,7740,7700,591
|
|
20240422,150100,360260520,7720,7720,7720,7720,100
|
|
20240422,150000,359488520,7700,7700,7700,7700,0
|
|
20240422,145900,359488520,7700,7710,7710,7700,645
|
|
20240422,145800,354521180,7710,7710,7710,7710,0
|
|
20240422,145700,354521180,7710,7720,7720,7710,100
|
|
20240422,145600,353749710,7720,7730,7730,7720,100
|
|
20240422,145500,352977550,7740,7740,7740,7740,104
|
|
20240422,145400,352172590,7730,7710,7730,7700,260
|
|
20240422,145300,350169140,7720,7720,7720,7720,10
|
|
20240422,145200,350091940,7720,7720,7720,7720,0
|
|
20240422,145100,350091940,7720,7720,7720,7720,84
|
|
20240422,145000,349443460,7730,7730,7730,7730,0
|
|
20240422,144900,349443460,7730,7720,7730,7720,669
|
|
20240422,144800,344274730,7720,7720,7720,7720,0
|
|
20240422,144700,344274730,7720,7720,7720,7720,1
|
|
20240422,144600,344267010,7720,7710,7720,7710,330
|
|
20240422,144500,341719420,7700,7700,7700,7700,0
|
|
20240422,144400,341719420,7700,7700,7700,7700,500
|
|
20240422,144300,337869420,7700,7700,7700,7700,1
|
|
20240422,144200,337861720,7710,7710,7710,7710,0
|
|
20240422,144100,337861720,7710,7710,7710,7710,0
|
|
20240422,144000,337861720,7710,7710,7720,7700,129
|
|
20240422,143900,336867190,7710,7700,7710,7700,416
|
|
20240422,143800,333663980,7700,7710,7710,7700,194
|
|
20240422,143700,332169480,7720,7720,7720,7720,0
|
|
20240422,143600,332169480,7720,7720,7720,7720,50
|
|
20240422,143500,331783480,7720,7720,7720,7720,0
|
|
20240422,143400,331783480,7720,7720,7720,7720,0
|
|
20240422,143300,331783480,7720,7720,7720,7720,0
|
|
20240422,143200,331783480,7720,7720,7720,7720,1
|
|
20240422,143100,331775760,7690,7690,7690,7690,74
|
|
20240422,143000,331206700,7700,7700,7700,7700,0
|
|
20240422,142900,331206700,7700,7700,7700,7700,0
|
|
20240422,142800,331206700,7700,7720,7720,7690,2045
|
|
20240422,142700,315462330,7700,7710,7710,7700,872
|
|
20240422,142600,308739220,7730,7730,7730,7730,0
|
|
20240422,142500,308739220,7730,7730,7730,7730,1
|
|
20240422,142400,308731490,7710,7710,7710,7710,0
|
|
20240422,142300,308731490,7710,7710,7710,7710,100
|
|
20240422,142200,307960490,7710,7710,7710,7710,82
|
|
20240422,142100,307328270,7740,7710,7740,7710,7
|
|
20240422,142000,307274270,7740,7710,7740,7710,29
|
|
20240422,141900,307050410,7740,7740,7740,7740,1
|
|
20240422,141800,307042670,7710,7710,7710,7710,19
|
|
20240422,141700,306896180,7720,7730,7730,7720,325
|
|
20240422,141600,304387140,7730,7730,7730,7730,9
|
|
20240422,141500,304317570,7730,7730,7730,7730,11
|
|
20240422,141400,304232540,7750,7750,7750,7750,0
|
|
20240422,141300,304232540,7750,7750,7750,7750,0
|
|
20240422,141200,304232540,7750,7750,7750,7750,0
|
|
20240422,141100,304232540,7750,7750,7750,7750,0
|
|
20240422,141000,304232540,7750,7750,7750,7750,0
|
|
20240422,140900,304232540,7750,7750,7750,7750,0
|
|
20240422,140800,304232540,7750,7750,7750,7750,0
|
|
20240422,140700,304232540,7750,7750,7750,7750,1
|
|
20240422,140600,304224790,7730,7730,7730,7730,0
|
|
20240422,140500,304224790,7730,7730,7730,7730,101
|
|
20240422,140400,303444060,7740,7740,7740,7740,0
|
|
20240422,140300,303444060,7740,7740,7740,7740,6
|
|
20240422,140200,303397620,7740,7720,7740,7720,104
|
|
20240422,140100,302594260,7710,7710,7710,7710,0
|
|
20240422,140000,302594260,7710,7710,7710,7710,0
|
|
20240422,135900,302594260,7710,7730,7730,7710,2818
|
|
20240422,135800,280861350,7740,7740,7740,7740,0
|
|
20240422,135700,280861350,7740,7740,7740,7740,5
|
|
20240422,135600,280822650,7760,7760,7760,7760,0
|
|
20240422,135500,280822650,7760,7760,7760,7760,0
|
|
20240422,135400,280822650,7760,7760,7760,7760,0
|
|
20240422,135300,280822650,7760,7760,7760,7760,0
|
|
20240422,135200,280822650,7760,7760,7760,7760,0
|
|
20240422,135100,280822650,7760,7760,7760,7760,0
|
|
20240422,135000,280822650,7760,7760,7760,7760,0
|
|
20240422,134900,280822650,7760,7760,7760,7760,0
|
|
20240422,134800,280822650,7760,7760,7760,7760,0
|
|
20240422,134700,280822650,7760,7760,7760,7760,0
|
|
20240422,134600,280822650,7760,7760,7760,7760,0
|
|
20240422,134500,280822650,7760,7760,7760,7760,0
|
|
20240422,134400,280822650,7760,7730,7760,7720,3
|
|
20240422,134300,280799440,7760,7760,7760,7760,0
|
|
20240422,134200,280799440,7760,7760,7760,7760,0
|
|
20240422,134100,280799440,7760,7760,7760,7760,0
|
|
20240422,134000,280799440,7760,7760,7760,7760,0
|
|
20240422,133900,280799440,7760,7760,7760,7760,1
|
|
20240422,133800,280791680,7720,7720,7720,7720,0
|
|
20240422,133700,280791680,7720,7720,7720,7720,0
|
|
20240422,133600,280791680,7720,7720,7720,7720,28
|
|
20240422,133500,280575520,7750,7750,7760,7750,9
|
|
20240422,133400,280505760,7720,7720,7720,7720,0
|
|
20240422,133300,280505760,7720,7720,7720,7720,1
|
|
20240422,133200,280498040,7750,7750,7750,7750,902
|
|
20240422,133100,273507540,7750,7750,7750,7750,4
|
|
20240422,133000,273476540,7750,7750,7750,7750,0
|
|
20240422,132900,273476540,7750,7720,7750,7720,3
|
|
20240422,132800,273453350,7720,7720,7720,7720,0
|
|
20240422,132700,273453350,7720,7720,7720,7720,0
|
|
20240422,132600,273453350,7720,7720,7720,7720,0
|
|
20240422,132500,273453350,7720,7720,7720,7720,0
|
|
20240422,132400,273453350,7720,7720,7720,7720,4
|
|
20240422,132300,273422470,7750,7750,7750,7750,49
|
|
20240422,132200,273042720,7750,7750,7750,7750,0
|
|
20240422,132100,273042720,7750,7750,7750,7750,0
|
|
20240422,132000,273042720,7750,7750,7750,7750,1
|
|
20240422,131900,273034970,7720,7730,7730,7720,5
|
|
20240422,131800,272996340,7750,7750,7750,7750,0
|
|
20240422,131700,272996340,7750,7750,7750,7750,1
|
|
20240422,131600,272988590,7750,7750,7750,7750,0
|
|
20240422,131500,272988590,7750,7750,7750,7750,0
|
|
20240422,131400,272988590,7750,7750,7750,7750,1
|
|
20240422,131300,272980840,7750,7750,7750,7750,3
|
|
20240422,131200,272957590,7750,7750,7750,7750,0
|
|
20240422,131100,272957590,7750,7750,7750,7750,0
|
|
20240422,131000,272957590,7750,7750,7750,7750,0
|
|
20240422,130900,272957590,7750,7750,7750,7750,0
|
|
20240422,130800,272957590,7750,7750,7750,7750,0
|
|
20240422,130700,272957590,7750,7750,7750,7750,0
|
|
20240422,130600,272957590,7750,7750,7750,7750,0
|
|
20240422,130500,272957590,7750,7750,7750,7750,1
|
|
20240422,130400,272949840,7710,7710,7710,7710,20
|
|
20240422,130300,272795640,7750,7750,7750,7750,0
|
|
20240422,130200,272795640,7750,7750,7750,7750,0
|
|
20240422,130100,272795640,7750,7750,7750,7750,1
|
|
20240422,130000,272787890,7710,7710,7710,7710,5
|
|
20240422,125900,272749340,7710,7710,7710,7710,0
|
|
20240422,125800,272749340,7710,7720,7720,7710,1249
|
|
20240422,125700,263114250,7730,7750,7750,7730,232
|
|
20240422,125600,261319650,7750,7750,7750,7750,0
|
|
20240422,125500,261319650,7750,7750,7750,7750,12
|
|
20240422,125400,261226650,7760,7760,7760,7760,0
|
|
20240422,125300,261226650,7760,7760,7760,7760,0
|
|
20240422,125200,261226650,7760,7760,7760,7760,0
|
|
20240422,125100,261226650,7760,7730,7760,7730,3
|
|
20240422,125000,261203410,7760,7730,7760,7730,6
|
|
20240422,124900,261156880,7760,7760,7760,7760,0
|
|
20240422,124800,261156880,7760,7760,7760,7760,1
|
|
20240422,124700,261149120,7750,7750,7750,7750,10
|
|
20240422,124600,261071620,7720,7720,7720,7720,0
|
|
20240422,124500,261071620,7720,7720,7720,7720,0
|
|
20240422,124400,261071620,7720,7720,7720,7720,0
|
|
20240422,124300,261071620,7720,7720,7720,7720,0
|
|
20240422,124200,261071620,7720,7720,7720,7720,0
|
|
20240422,124100,261071620,7720,7740,7740,7720,797
|
|
20240422,124000,254917890,7730,7730,7730,7730,0
|
|
20240422,123900,254917890,7730,7730,7730,7730,0
|
|
20240422,123800,254917890,7730,7730,7730,7730,0
|
|
20240422,123700,254917890,7730,7730,7730,7730,0
|
|
20240422,123600,254917890,7730,7730,7730,7730,0
|
|
20240422,123500,254917890,7730,7730,7730,7730,0
|
|
20240422,123400,254917890,7730,7730,7730,7730,0
|
|
20240422,123300,254917890,7730,7730,7730,7730,0
|
|
20240422,123200,254917890,7730,7740,7740,7730,20
|
|
20240422,123100,254763260,7750,7750,7750,7750,0
|
|
20240422,123000,254763260,7750,7750,7750,7750,1
|
|
20240422,122900,254755510,7750,7750,7750,7750,20
|
|
20240422,122800,254600510,7760,7760,7760,7760,1
|
|
20240422,122700,254592750,7720,7720,7720,7720,0
|
|
20240422,122600,254592750,7720,7720,7720,7720,1
|
|
20240422,122500,254585030,7770,7770,7770,7770,50
|
|
20240422,122400,254196530,7770,7770,7770,7770,0
|
|
20240422,122300,254196530,7770,7770,7770,7770,0
|
|
20240422,122200,254196530,7770,7770,7770,7770,8
|
|
20240422,122100,254134370,7720,7720,7720,7720,0
|
|
20240422,122000,254134370,7720,7740,7740,7720,2100
|
|
20240422,121900,237915270,7740,7740,7740,7740,0
|
|
20240422,121800,237915270,7740,7740,7740,7740,0
|
|
20240422,121700,237915270,7740,7740,7740,7740,218
|
|
20240422,121600,236227950,7770,7770,7770,7770,0
|
|
20240422,121500,236227950,7770,7770,7770,7770,0
|
|
20240422,121400,236227950,7770,7770,7770,7770,0
|
|
20240422,121300,236227950,7770,7770,7770,7770,1
|
|
20240422,121200,236220180,7740,7740,7740,7740,50
|
|
20240422,121100,235833180,7740,7740,7740,7740,20
|
|
20240422,121000,235678380,7740,7740,7740,7740,0
|
|
20240422,120900,235678380,7740,7740,7740,7740,0
|
|
20240422,120800,235678380,7740,7740,7740,7740,0
|
|
20240422,120700,235678380,7740,7740,7740,7740,0
|
|
20240422,120600,235678380,7740,7750,7750,7740,1119
|
|
20240422,120500,227017310,7750,7750,7750,7750,0
|
|
20240422,120400,227017310,7750,7750,7750,7750,0
|
|
20240422,120300,227017310,7750,7750,7750,7750,0
|
|
20240422,120200,227017310,7750,7750,7750,7750,535
|
|
20240422,120100,222871060,7750,7750,7750,7750,0
|
|
20240422,120000,222871060,7750,7750,7750,7750,0
|
|
20240422,115900,222871060,7750,7760,7760,7750,160
|
|
20240422,115800,221629960,7760,7760,7760,7760,0
|
|
20240422,115700,221629960,7760,7760,7760,7760,130
|
|
20240422,115600,220621160,7760,7760,7760,7760,100
|
|
20240422,115500,219845160,7760,7760,7760,7760,20
|
|
20240422,115400,219689960,7760,7760,7760,7760,20
|
|
20240422,115300,219534760,7760,7760,7760,7760,0
|
|
20240422,115200,219534760,7760,7760,7760,7760,20
|
|
20240422,115100,219379560,7750,7760,7760,7750,121
|
|
20240422,115000,218440750,7760,7760,7760,7760,11
|
|
20240422,114900,218355390,7760,7760,7760,7760,1
|
|
20240422,114800,218347630,7770,7770,7770,7770,0
|
|
20240422,114700,218347630,7770,7770,7770,7770,0
|
|
20240422,114600,218347630,7770,7770,7770,7770,1
|
|
20240422,114500,218339860,7770,7770,7770,7770,0
|
|
20240422,114400,218339860,7770,7770,7770,7770,0
|
|
20240422,114300,218339860,7770,7770,7770,7770,0
|
|
20240422,114200,218339860,7770,7770,7770,7770,0
|
|
20240422,114100,218339860,7770,7770,7770,7770,0
|
|
20240422,114000,218339860,7770,7770,7770,7770,4
|
|
20240422,113900,218308780,7760,7760,7760,7760,708
|
|
20240422,113800,212814700,7760,7760,7760,7760,202
|
|
20240422,113700,211247180,7760,7760,7760,7760,0
|
|
20240422,113600,211247180,7760,7760,7760,7760,0
|
|
20240422,113500,211247180,7760,7760,7760,7760,3
|
|
20240422,113400,211223900,7760,7760,7760,7760,0
|
|
20240422,113300,211223900,7760,7760,7760,7760,0
|
|
20240422,113200,211223900,7760,7760,7760,7760,0
|
|
20240422,113100,211223900,7760,7760,7760,7760,0
|
|
20240422,113000,211223900,7760,7760,7760,7760,0
|
|
20240422,112900,211223900,7760,7760,7760,7760,0
|
|
20240422,112800,211223900,7760,7760,7760,7760,0
|
|
20240422,112700,211223900,7760,7760,7760,7760,0
|
|
20240422,112600,211223900,7760,7760,7760,7760,0
|
|
20240422,112500,211223900,7760,7760,7760,7760,140
|
|
20240422,112400,210137500,7740,7760,7760,7740,153
|
|
20240422,112300,208951750,7760,7760,7760,7760,4
|
|
20240422,112200,208920710,7760,7760,7760,7760,10
|
|
20240422,112100,208843110,7780,7780,7780,7780,1
|
|
20240422,112000,208835330,7770,7770,7770,7770,493
|
|
20240422,111900,205004720,7740,7760,7770,7740,205
|
|
20240422,111800,203415860,7770,7770,7770,7770,1
|
|
20240422,111700,203408090,7760,7760,7760,7760,0
|
|
20240422,111600,203408090,7760,7760,7760,7760,12
|
|
20240422,111500,203314970,7740,7740,7740,7740,200
|
|
20240422,111400,201766970,7760,7760,7760,7760,139
|
|
20240422,111300,200688330,7760,7760,7760,7760,9
|
|
20240422,111200,200618490,7760,7760,7760,7760,5
|
|
20240422,111100,200579690,7760,7750,7760,7750,93
|
|
20240422,111000,199858930,7750,7740,7750,7740,256
|
|
20240422,110900,197877340,7740,7740,7740,7740,0
|
|
20240422,110800,197877340,7740,7740,7740,7740,0
|
|
20240422,110700,197877340,7740,7760,7760,7740,145
|
|
20240422,110600,196754850,7760,7760,7760,7760,0
|
|
20240422,110500,196754850,7760,7760,7760,7760,0
|
|
20240422,110400,196754850,7760,7750,7760,7750,14
|
|
20240422,110300,196646330,7750,7750,7750,7750,53
|
|
20240422,110200,196235580,7750,7750,7750,7750,20
|
|
20240422,110100,196080580,7760,7760,7760,7760,2
|
|
20240422,110000,196065060,7760,7760,7760,7760,0
|
|
20240422,105900,196065060,7760,7760,7760,7760,1
|
|
20240422,105800,196057300,7730,7730,7730,7730,0
|
|
20240422,105700,196057300,7730,7730,7730,7730,0
|
|
20240422,105600,196057300,7730,7730,7730,7730,11
|
|
20240422,105500,195972270,7730,7770,7770,7730,22
|
|
20240422,105400,195802010,7740,7740,7740,7740,21
|
|
20240422,105300,195639470,7730,7770,7770,7730,2
|
|
20240422,105200,195623970,7730,7730,7730,7730,1
|
|
20240422,105100,195616240,7730,7730,7730,7730,125
|
|
20240422,105000,194649990,7740,7740,7740,7730,29
|
|
20240422,104900,194425540,7740,7740,7740,7740,84
|
|
20240422,104800,193775380,7740,7750,7750,7740,827
|
|
20240422,104700,187371450,7750,7750,7750,7750,16
|
|
20240422,104600,187247450,7740,7740,7740,7740,0
|
|
20240422,104500,187247450,7740,7740,7740,7740,0
|
|
20240422,104400,187247450,7740,7740,7740,7740,0
|
|
20240422,104300,187247450,7740,7740,7740,7740,0
|
|
20240422,104200,187247450,7740,7750,7750,7740,3103
|
|
20240422,104100,163223860,7750,7750,7750,7750,0
|
|
20240422,104000,163223860,7750,7750,7750,7750,10
|
|
20240422,103900,163146360,7750,7750,7750,7750,0
|
|
20240422,103800,163146360,7750,7750,7750,7750,0
|
|
20240422,103700,163146360,7750,7750,7750,7750,0
|
|
20240422,103600,163146360,7750,7750,7750,7750,6
|
|
20240422,103500,163099860,7750,7750,7750,7750,1
|
|
20240422,103400,163092110,7750,7750,7750,7750,0
|
|
20240422,103300,163092110,7750,7760,7760,7750,3
|
|
20240422,103200,163068840,7760,7760,7760,7760,51
|
|
20240422,103100,162673080,7760,7760,7760,7760,0
|
|
20240422,103000,162673080,7760,7760,7760,7760,600
|
|
20240422,102900,158017080,7760,7760,7760,7760,180
|
|
20240422,102800,156620280,7760,7760,7770,7760,456
|
|
20240422,102700,153077690,7760,7760,7760,7760,0
|
|
20240422,102600,153077690,7760,7760,7760,7760,641
|
|
20240422,102500,148103530,7760,7790,7790,7760,105
|
|
20240422,102400,147285610,7810,7810,7810,7810,0
|
|
20240422,102300,147285610,7810,7800,7810,7800,338
|
|
20240422,102200,144648490,7790,7790,7790,7790,0
|
|
20240422,102100,144648490,7790,7790,7790,7790,29
|
|
20240422,102000,144422580,7790,7790,7790,7790,471
|
|
20240422,101900,140753490,7790,7790,7790,7790,114
|
|
20240422,101800,139865430,7790,7810,7810,7790,112
|
|
20240422,101700,138992170,7800,7790,7800,7780,40
|
|
20240422,101600,138680550,7800,7800,7800,7800,500
|
|
20240422,101500,134780550,7790,7770,7790,7770,790
|
|
20240422,101400,128628940,7760,7760,7760,7760,88
|
|
20240422,101300,127946060,7760,7760,7760,7760,0
|
|
20240422,101200,127946060,7760,7760,7760,7760,0
|
|
20240422,101100,127946060,7760,7760,7760,7760,30
|
|
20240422,101000,127713260,7770,7770,7770,7770,332
|
|
20240422,100900,125133620,7770,7770,7770,7770,1
|
|
20240422,100800,125125850,7770,7770,7770,7770,0
|
|
20240422,100700,125125850,7770,7770,7770,7770,1
|
|
20240422,100600,125118080,7770,7770,7770,7770,0
|
|
20240422,100500,125118080,7770,7770,7770,7770,0
|
|
20240422,100400,125118080,7770,7770,7770,7760,27
|
|
20240422,100300,124908530,7770,7770,7770,7770,22
|
|
20240422,100200,124737590,7770,7760,7770,7760,244
|
|
20240422,100100,122842000,7740,7750,7750,7740,61
|
|
20240422,100000,122369260,7740,7750,7750,7740,145
|
|
20240422,095900,121246070,7750,7750,7750,7750,1
|
|
20240422,095800,121238320,7750,7750,7750,7750,0
|
|
20240422,095700,121238320,7750,7760,7760,7750,17
|
|
20240422,095600,121106470,7750,7750,7750,7750,0
|
|
20240422,095500,121106470,7750,7750,7750,7750,0
|
|
20240422,095400,121106470,7750,7740,7750,7740,83
|
|
20240422,095300,120463230,7730,7730,7730,7730,0
|
|
20240422,095200,120463230,7730,7730,7730,7730,0
|
|
20240422,095100,120463230,7730,7730,7730,7730,0
|
|
20240422,095000,120463230,7730,7730,7730,7730,100
|
|
20240422,094900,119690230,7730,7730,7730,7730,0
|
|
20240422,094800,119690230,7730,7730,7730,7730,0
|
|
20240422,094700,119690230,7730,7730,7730,7730,38
|
|
20240422,094600,119396490,7730,7730,7730,7730,120
|
|
20240422,094500,118468890,7730,7730,7730,7730,0
|
|
20240422,094400,118468890,7730,7730,7730,7730,1
|
|
20240422,094300,118461160,7740,7740,7740,7730,437
|
|
20240422,094200,115081590,7740,7740,7740,7740,36
|
|
20240422,094100,114802950,7760,7760,7760,7760,0
|
|
20240422,094000,114802950,7760,7750,7760,7740,299
|
|
20240422,093900,112484310,7760,7760,7760,7760,94
|
|
20240422,093800,111754870,7760,7760,7760,7760,0
|
|
20240422,093700,111754870,7760,7760,7760,7760,0
|
|
20240422,093600,111754870,7760,7760,7760,7760,80
|
|
20240422,093500,111134070,7760,7780,7780,7750,71
|
|
20240422,093400,110581740,7780,7750,7780,7750,138
|
|
20240422,093300,109508880,7750,7760,7760,7750,87
|
|
20240422,093200,108833770,7780,7770,7780,7770,423
|
|
20240422,093100,105545020,7770,7770,7770,7770,0
|
|
20240422,093000,105545020,7770,7770,7770,7770,35
|
|
20240422,092900,105273070,7770,7770,7770,7770,9
|
|
20240422,092800,105203140,7770,7770,7770,7770,289
|
|
20240422,092700,102957610,7750,7730,7750,7730,400
|
|
20240422,092600,99863610,7730,7740,7740,7730,1001
|
|
20240422,092500,92115880,7740,7740,7740,7740,100
|
|
20240422,092400,91341880,7740,7740,7740,7740,0
|
|
20240422,092300,91341880,7740,7740,7740,7740,0
|
|
20240422,092200,91341880,7740,7740,7740,7740,200
|
|
20240422,092100,89793880,7740,7760,7760,7740,763
|
|
20240422,092000,83886220,7780,7780,7780,7780,1700
|
|
20240422,091900,70660220,7790,7790,7790,7790,131
|
|
20240422,091800,69639730,7800,7760,7800,7760,1871
|
|
20240422,091700,55084000,7760,7760,7760,7760,150
|
|
20240422,091600,53920000,7770,7760,7770,7760,1083
|
|
20240422,091500,45511630,7760,7760,7760,7760,76
|
|
20240422,091400,44921870,7760,7760,7760,7760,257
|
|
20240422,091300,42927550,7760,7760,7760,7760,0
|
|
20240422,091200,42927550,7760,7760,7760,7760,20
|
|
20240422,091100,42772350,7770,7760,7800,7760,1259
|
|
20240422,091000,32975760,7770,7770,7770,7770,0
|
|
20240422,090900,32975760,7770,7720,7770,7720,1659
|
|
20240422,090800,20116350,7730,7730,7740,7730,404
|
|
20240422,090700,16993310,7740,7670,7740,7640,775
|
|
20240422,090600,11041430,7670,7670,7670,7670,92
|
|
20240422,090500,10335790,7670,7680,7680,7670,84
|
|
20240422,090400,9691500,7670,7690,7690,7670,11
|
|
20240422,090300,9606930,7690,7690,7690,7690,0
|
|
20240422,090200,9606930,7690,7670,7700,7670,1106
|
|
20240422,090100,1096810,7670,7670,7670,7670,0
|
|
20240422,090000,1096810,7670,7670,7670,7670,143
|