623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,192000,629054060,7730,7730,7730,7730,2534
|
|
20240415,191900,629054060,7730,7730,7730,7730,0
|
|
20240415,191800,629054060,7730,7730,7730,7730,0
|
|
20240415,191700,629054060,7730,7730,7730,7730,0
|
|
20240415,191600,629054060,7730,7730,7730,7730,0
|
|
20240415,191500,629054060,7730,7730,7730,7730,0
|
|
20240415,191400,629054060,7730,7730,7730,7730,0
|
|
20240415,191300,629054060,7730,7730,7730,7730,0
|
|
20240415,191200,629054060,7730,7730,7730,7730,0
|
|
20240415,191100,629054060,7730,7730,7730,7730,0
|
|
20240415,191000,629054060,7730,7730,7730,7730,0
|
|
20240415,190900,629054060,7730,7730,7730,7730,0
|
|
20240415,190800,629054060,7730,7730,7730,7730,0
|
|
20240415,190700,629054060,7730,7730,7730,7730,0
|
|
20240415,190600,629054060,7730,7730,7730,7730,0
|
|
20240415,190500,629054060,7730,7730,7730,7730,0
|
|
20240415,190400,629054060,7730,7730,7730,7730,0
|
|
20240415,190300,629054060,7730,7730,7730,7730,0
|
|
20240415,190200,629054060,7730,7730,7730,7730,0
|
|
20240415,190100,629054060,7730,7730,7730,7730,0
|
|
20240415,190000,629054060,7730,7730,7730,7730,0
|
|
20240415,185900,629054060,7730,7730,7730,7730,0
|
|
20240415,185800,629054060,7730,7730,7730,7730,0
|
|
20240415,185700,629054060,7730,7730,7730,7730,0
|
|
20240415,185600,629054060,7730,7730,7730,7730,0
|
|
20240415,185500,629054060,7730,7730,7730,7730,0
|
|
20240415,185400,629054060,7730,7730,7730,7730,0
|
|
20240415,185300,629054060,7730,7730,7730,7730,0
|
|
20240415,185200,629054060,7730,7730,7730,7730,0
|
|
20240415,185100,629054060,7730,7730,7730,7730,0
|
|
20240415,185000,629054060,7730,7730,7730,7730,2534
|
|
20240415,184900,629054060,7730,7730,7730,7730,0
|
|
20240415,184800,629054060,7730,7730,7730,7730,0
|
|
20240415,184700,629054060,7730,7730,7730,7730,0
|
|
20240415,184600,629054060,7730,7730,7730,7730,0
|
|
20240415,184500,629054060,7730,7730,7730,7730,0
|
|
20240415,184400,629054060,7730,7730,7730,7730,0
|
|
20240415,184300,629054060,7730,7730,7730,7730,0
|
|
20240415,184200,629054060,7730,7730,7730,7730,0
|
|
20240415,184100,629054060,7730,7730,7730,7730,0
|
|
20240415,184000,629054060,7730,7730,7730,7730,0
|
|
20240415,183900,629054060,7730,7730,7730,7730,0
|
|
20240415,183800,629054060,7730,7730,7730,7730,0
|
|
20240415,183700,629054060,7730,7730,7730,7730,0
|
|
20240415,183600,629054060,7730,7730,7730,7730,0
|
|
20240415,183500,629054060,7730,7730,7730,7730,0
|
|
20240415,183400,629054060,7730,7730,7730,7730,0
|
|
20240415,183300,629054060,7730,7730,7730,7730,0
|
|
20240415,183200,629054060,7730,7730,7730,7730,0
|
|
20240415,183100,629054060,7730,7730,7730,7730,0
|
|
20240415,183000,629054060,7730,7730,7730,7730,0
|
|
20240415,182900,629054060,7730,7730,7730,7730,0
|
|
20240415,182800,629054060,7730,7730,7730,7730,0
|
|
20240415,182700,629054060,7730,7730,7730,7730,0
|
|
20240415,182600,629054060,7730,7730,7730,7730,0
|
|
20240415,182500,629054060,7730,7730,7730,7730,0
|
|
20240415,182400,629054060,7730,7730,7730,7730,0
|
|
20240415,182300,629054060,7730,7730,7730,7730,0
|
|
20240415,182200,629054060,7730,7730,7730,7730,0
|
|
20240415,182100,629054060,7730,7730,7730,7730,0
|
|
20240415,182000,629054060,7730,7730,7730,7730,2534
|
|
20240415,181900,629054060,7730,7730,7730,7730,0
|
|
20240415,181800,629054060,7730,7730,7730,7730,0
|
|
20240415,181700,629054060,7730,7730,7730,7730,0
|
|
20240415,181600,629054060,7730,7730,7730,7730,0
|
|
20240415,181500,629054060,7730,7730,7730,7730,0
|
|
20240415,181400,629054060,7730,7730,7730,7730,0
|
|
20240415,181300,629054060,7730,7730,7730,7730,0
|
|
20240415,181200,629054060,7730,7730,7730,7730,0
|
|
20240415,181100,629054060,7730,7730,7730,7730,0
|
|
20240415,181000,629054060,7730,7730,7730,7730,0
|
|
20240415,180900,629054060,7730,7730,7730,7730,0
|
|
20240415,180800,629054060,7730,7730,7730,7730,0
|
|
20240415,180700,629054060,7730,7730,7730,7730,0
|
|
20240415,180600,629054060,7730,7730,7730,7730,0
|
|
20240415,180500,629054060,7730,7730,7730,7730,0
|
|
20240415,180400,629054060,7730,7730,7730,7730,0
|
|
20240415,180300,629054060,7730,7730,7730,7730,0
|
|
20240415,180200,629054060,7730,7730,7730,7730,0
|
|
20240415,180100,629054060,7730,7730,7730,7730,0
|
|
20240415,180000,629054060,7730,7730,7730,7730,0
|
|
20240415,175900,629054060,7730,7730,7730,7730,0
|
|
20240415,175800,629054060,7730,7730,7730,7730,0
|
|
20240415,175700,629054060,7730,7730,7730,7730,0
|
|
20240415,175600,629054060,7730,7730,7730,7730,0
|
|
20240415,175500,629054060,7730,7730,7730,7730,0
|
|
20240415,175400,629054060,7730,7730,7730,7730,0
|
|
20240415,175300,629054060,7730,7730,7730,7730,0
|
|
20240415,175200,629054060,7730,7730,7730,7730,0
|
|
20240415,175100,629054060,7730,7730,7730,7730,0
|
|
20240415,175000,629054060,7730,7730,7730,7730,2534
|
|
20240415,174900,629054060,7730,7730,7730,7730,0
|
|
20240415,174800,629054060,7730,7730,7730,7730,0
|
|
20240415,174700,629054060,7730,7730,7730,7730,0
|
|
20240415,174600,629054060,7730,7730,7730,7730,0
|
|
20240415,174500,629054060,7730,7730,7730,7730,0
|
|
20240415,174400,629054060,7730,7730,7730,7730,0
|
|
20240415,174300,629054060,7730,7730,7730,7730,0
|
|
20240415,174200,629054060,7730,7730,7730,7730,0
|
|
20240415,174100,629054060,7730,7730,7730,7730,0
|
|
20240415,174000,629054060,7730,7730,7730,7730,0
|
|
20240415,173900,629054060,7730,7730,7730,7730,0
|
|
20240415,173800,629054060,7730,7730,7730,7730,0
|
|
20240415,173700,629054060,7730,7730,7730,7730,0
|
|
20240415,173600,629054060,7730,7730,7730,7730,0
|
|
20240415,173500,629054060,7730,7730,7730,7730,0
|
|
20240415,173400,629054060,7730,7730,7730,7730,0
|
|
20240415,173300,629054060,7730,7730,7730,7730,0
|
|
20240415,173200,629054060,7730,7730,7730,7730,0
|
|
20240415,173100,629054060,7730,7730,7730,7730,0
|
|
20240415,173000,629054060,7730,7730,7730,7730,0
|
|
20240415,172900,629054060,7730,7730,7730,7730,0
|
|
20240415,172800,629054060,7730,7730,7730,7730,0
|
|
20240415,172700,629054060,7730,7730,7730,7730,0
|
|
20240415,172600,629054060,7730,7730,7730,7730,0
|
|
20240415,172500,629054060,7730,7730,7730,7730,0
|
|
20240415,172400,629054060,7730,7730,7730,7730,0
|
|
20240415,172300,629054060,7730,7730,7730,7730,0
|
|
20240415,172200,629054060,7730,7730,7730,7730,0
|
|
20240415,172100,629054060,7730,7730,7730,7730,0
|
|
20240415,172000,629054060,7730,7730,7730,7730,2534
|
|
20240415,171900,629054060,7730,7730,7730,7730,0
|
|
20240415,171800,629054060,7730,7730,7730,7730,0
|
|
20240415,171700,629054060,7730,7730,7730,7730,0
|
|
20240415,171600,629054060,7730,7730,7730,7730,0
|
|
20240415,171500,629054060,7730,7730,7730,7730,0
|
|
20240415,171400,629054060,7730,7730,7730,7730,0
|
|
20240415,171300,629054060,7730,7730,7730,7730,0
|
|
20240415,171200,629054060,7730,7730,7730,7730,0
|
|
20240415,171100,629054060,7730,7730,7730,7730,0
|
|
20240415,171000,629054060,7730,7730,7730,7730,0
|
|
20240415,170900,629054060,7730,7730,7730,7730,0
|
|
20240415,170800,629054060,7730,7730,7730,7730,0
|
|
20240415,170700,629054060,7730,7730,7730,7730,0
|
|
20240415,170600,629054060,7730,7730,7730,7730,0
|
|
20240415,170500,629054060,7730,7730,7730,7730,0
|
|
20240415,170400,629054060,7730,7730,7730,7730,0
|
|
20240415,170300,629054060,7730,7730,7730,7730,0
|
|
20240415,170200,629054060,7730,7730,7730,7730,0
|
|
20240415,170100,629054060,7730,7730,7730,7730,0
|
|
20240415,170000,629054060,7730,7730,7730,7730,0
|
|
20240415,165900,629054060,7730,7730,7730,7730,0
|
|
20240415,165800,629054060,7730,7730,7730,7730,0
|
|
20240415,165700,629054060,7730,7730,7730,7730,0
|
|
20240415,165600,629054060,7730,7730,7730,7730,0
|
|
20240415,165500,629054060,7730,7730,7730,7730,0
|
|
20240415,165400,629054060,7730,7730,7730,7730,0
|
|
20240415,165300,629054060,7730,7730,7730,7730,0
|
|
20240415,165200,629054060,7730,7730,7730,7730,0
|
|
20240415,165100,629054060,7730,7730,7730,7730,0
|
|
20240415,165000,629054060,7730,7730,7730,7730,2534
|
|
20240415,164900,629054060,7730,7730,7730,7730,0
|
|
20240415,164800,629054060,7730,7730,7730,7730,0
|
|
20240415,164700,629054060,7730,7730,7730,7730,0
|
|
20240415,164600,629054060,7730,7730,7730,7730,0
|
|
20240415,164500,629054060,7730,7730,7730,7730,0
|
|
20240415,164400,629054060,7730,7730,7730,7730,0
|
|
20240415,164300,629054060,7730,7730,7730,7730,0
|
|
20240415,164200,629054060,7730,7730,7730,7730,0
|
|
20240415,164100,629054060,7730,7730,7730,7730,0
|
|
20240415,164000,629054060,7730,7730,7730,7730,0
|
|
20240415,163900,629054060,7730,7730,7730,7730,0
|
|
20240415,163800,629054060,7730,7730,7730,7730,0
|
|
20240415,163700,629054060,7730,7730,7730,7730,0
|
|
20240415,163600,629054060,7730,7730,7730,7730,0
|
|
20240415,163500,629054060,7730,7730,7730,7730,0
|
|
20240415,163400,629054060,7730,7730,7730,7730,0
|
|
20240415,163300,629054060,7730,7730,7730,7730,0
|
|
20240415,163200,629054060,7730,7730,7730,7730,0
|
|
20240415,163100,629054060,7730,7730,7730,7730,0
|
|
20240415,163000,629054060,7730,7730,7730,7730,0
|
|
20240415,162900,629054060,7730,7730,7730,7730,0
|
|
20240415,162800,629054060,7730,7730,7730,7730,0
|
|
20240415,162700,629054060,7730,7730,7730,7730,0
|
|
20240415,162600,629054060,7730,7730,7730,7730,0
|
|
20240415,162500,629054060,7730,7730,7730,7730,0
|
|
20240415,162400,629054060,7730,7730,7730,7730,0
|
|
20240415,162300,629054060,7730,7730,7730,7730,0
|
|
20240415,162200,629054060,7730,7730,7730,7730,0
|
|
20240415,162100,629054060,7730,7730,7730,7730,0
|
|
20240415,162000,629054060,7730,7730,7730,7730,2534
|
|
20240415,161900,629054060,7730,7730,7730,7730,0
|
|
20240415,161800,629054060,7730,7730,7730,7730,0
|
|
20240415,161700,629054060,7730,7730,7730,7730,0
|
|
20240415,161600,629054060,7730,7730,7730,7730,0
|
|
20240415,161500,629054060,7730,7730,7730,7730,0
|
|
20240415,161400,629054060,7730,7730,7730,7730,0
|
|
20240415,161300,629054060,7730,7730,7730,7730,0
|
|
20240415,161200,629054060,7730,7730,7730,7730,0
|
|
20240415,161100,629054060,7730,7730,7730,7730,0
|
|
20240415,161000,629054060,7730,7730,7730,7730,0
|
|
20240415,160900,629054060,7730,7730,7730,7730,0
|
|
20240415,160800,629054060,7730,7730,7730,7730,0
|
|
20240415,160700,629054060,7730,7730,7730,7730,0
|
|
20240415,160600,629054060,7730,7730,7730,7730,0
|
|
20240415,160500,629054060,7730,7730,7730,7730,0
|
|
20240415,160400,629054060,7730,7730,7730,7730,0
|
|
20240415,160300,629054060,7730,7730,7730,7730,0
|
|
20240415,160200,629054060,7730,7730,7730,7730,0
|
|
20240415,160100,629054060,7730,7730,7730,7730,0
|
|
20240415,160000,629054060,7730,7730,7730,7730,0
|
|
20240415,155900,629054060,7730,7730,7730,7730,0
|
|
20240415,155800,629054060,7730,7730,7730,7730,0
|
|
20240415,155700,629054060,7730,7730,7730,7730,0
|
|
20240415,155600,629054060,7730,7730,7730,7730,0
|
|
20240415,155500,629054060,7730,7730,7730,7730,0
|
|
20240415,155400,629054060,7730,7730,7730,7730,0
|
|
20240415,155300,629054060,7730,7730,7730,7730,0
|
|
20240415,155200,629054060,7730,7730,7730,7730,0
|
|
20240415,155100,629054060,7730,7730,7730,7730,0
|
|
20240415,155000,629054060,7730,7730,7730,7730,2534
|
|
20240415,154900,629054060,7730,7730,7730,7730,0
|
|
20240415,154800,629054060,7730,7730,7730,7730,0
|
|
20240415,154700,629054060,7730,7730,7730,7730,0
|
|
20240415,154600,629054060,7730,7730,7730,7730,0
|
|
20240415,154500,629054060,7730,7730,7730,7730,0
|
|
20240415,154400,629054060,7730,7730,7730,7730,0
|
|
20240415,154300,629054060,7730,7730,7730,7730,0
|
|
20240415,154200,629054060,7730,7730,7730,7730,0
|
|
20240415,154100,629054060,7730,7730,7730,7730,0
|
|
20240415,154000,629054060,7730,7730,7730,7730,0
|
|
20240415,153900,629054060,7730,7730,7730,7730,0
|
|
20240415,153800,629054060,7730,7730,7730,7730,0
|
|
20240415,153700,629054060,7730,7730,7730,7730,0
|
|
20240415,153600,629054060,7730,7730,7730,7730,0
|
|
20240415,153500,629054060,7730,7730,7730,7730,0
|
|
20240415,153400,629054060,7730,7730,7730,7730,0
|
|
20240415,153300,629054060,7730,7730,7730,7730,0
|
|
20240415,153200,629054060,7730,7730,7730,7730,0
|
|
20240415,153100,629054060,7730,7730,7730,7730,0
|
|
20240415,153000,629054060,7730,7730,7730,7730,2534
|
|
20240415,152900,609466240,7700,7700,7700,7700,0
|
|
20240415,152800,609466240,7700,7700,7700,7700,0
|
|
20240415,152700,609466240,7700,7700,7700,7700,0
|
|
20240415,152600,609466240,7700,7700,7700,7700,0
|
|
20240415,152500,609466240,7700,7700,7700,7700,0
|
|
20240415,152400,609466240,7700,7700,7700,7700,0
|
|
20240415,152300,609466240,7700,7700,7700,7700,0
|
|
20240415,152200,609466240,7700,7700,7700,7700,0
|
|
20240415,152100,609466240,7700,7700,7700,7700,0
|
|
20240415,152000,609466240,7700,7700,7700,7700,0
|
|
20240415,151900,609466240,7700,7680,7700,7680,507
|
|
20240415,151800,605566980,7650,7680,7680,7650,13
|
|
20240415,151700,605467170,7680,7650,7680,7650,587
|
|
20240415,151600,600959310,7650,7700,7700,7650,5011
|
|
20240415,151500,562589770,7690,7690,7690,7680,665
|
|
20240415,151400,557476430,7690,7680,7690,7680,203
|
|
20240415,151300,555915380,7690,7700,7700,7690,406
|
|
20240415,151200,552793230,7700,7700,7700,7700,51
|
|
20240415,151100,552400530,7690,7690,7690,7680,1533
|
|
20240415,151000,540611800,7690,7690,7700,7690,626
|
|
20240415,150900,535794020,7690,7690,7710,7690,3504
|
|
20240415,150800,508843370,7700,7700,7700,7700,1158
|
|
20240415,150700,499926770,7710,7710,7710,7710,0
|
|
20240415,150600,499926770,7710,7690,7710,7690,3
|
|
20240415,150500,499903660,7710,7700,7710,7700,692
|
|
20240415,150400,494573340,7700,7700,7700,7700,0
|
|
20240415,150300,494573340,7700,7700,7700,7700,873
|
|
20240415,150200,487851240,7700,7690,7700,7690,66
|
|
20240415,150100,487343200,7690,7690,7690,7690,1
|
|
20240415,150000,487335510,7690,7690,7690,7690,1
|
|
20240415,145900,487327820,7680,7680,7680,7680,3
|
|
20240415,145800,487304780,7700,7700,7700,7700,1
|
|
20240415,145700,487297080,7690,7690,7690,7690,300
|
|
20240415,145600,484990080,7690,7680,7690,7680,157
|
|
20240415,145500,483783250,7680,7680,7680,7680,0
|
|
20240415,145400,483783250,7680,7680,7680,7680,0
|
|
20240415,145300,483783250,7680,7680,7680,7680,2
|
|
20240415,145200,483767890,7690,7690,7690,7690,3
|
|
20240415,145100,483744820,7690,7690,7690,7690,0
|
|
20240415,145000,483744820,7690,7690,7690,7690,0
|
|
20240415,144900,483744820,7690,7690,7690,7690,1
|
|
20240415,144800,483737130,7690,7690,7690,7690,204
|
|
20240415,144700,482168370,7690,7690,7690,7690,9
|
|
20240415,144600,482099160,7690,7690,7690,7690,3
|
|
20240415,144500,482076090,7680,7680,7680,7680,3532
|
|
20240415,144400,454950330,7700,7670,7700,7670,588
|
|
20240415,144300,450439830,7670,7720,7720,7670,274
|
|
20240415,144200,448335190,7700,7700,7700,7700,198
|
|
20240415,144100,446810590,7680,7680,7680,7680,0
|
|
20240415,144000,446810590,7680,7680,7680,7680,0
|
|
20240415,143900,446810590,7680,7680,7680,7680,60
|
|
20240415,143800,446349790,7670,7670,7670,7670,0
|
|
20240415,143700,446349790,7670,7670,7670,7670,0
|
|
20240415,143600,446349790,7670,7680,7700,7670,1031
|
|
20240415,143500,438441950,7680,7690,7690,7680,357
|
|
20240415,143400,435698370,7700,7690,7700,7690,6
|
|
20240415,143300,435652220,7690,7690,7690,7690,0
|
|
20240415,143200,435652220,7690,7700,7700,7690,263
|
|
20240415,143100,433629530,7700,7700,7700,7700,0
|
|
20240415,143000,433629530,7700,7730,7730,7700,24
|
|
20240415,142900,433444700,7730,7720,7730,7720,134
|
|
20240415,142800,432409400,7700,7700,7700,7700,0
|
|
20240415,142700,432409400,7700,7700,7700,7700,180
|
|
20240415,142600,431023400,7700,7710,7720,7700,104
|
|
20240415,142500,430222570,7720,7720,7720,7720,5
|
|
20240415,142400,430183970,7720,7710,7720,7710,70
|
|
20240415,142300,429644260,7700,7700,7700,7700,50
|
|
20240415,142200,429259260,7700,7700,7700,7700,0
|
|
20240415,142100,429259260,7700,7700,7700,7700,0
|
|
20240415,142000,429259260,7700,7700,7700,7700,2
|
|
20240415,141900,429243860,7700,7700,7700,7700,1
|
|
20240415,141800,429236160,7710,7710,7710,7710,0
|
|
20240415,141700,429236160,7710,7710,7710,7710,0
|
|
20240415,141600,429236160,7710,7710,7710,7710,0
|
|
20240415,141500,429236160,7710,7710,7710,7710,0
|
|
20240415,141400,429236160,7710,7710,7710,7710,1
|
|
20240415,141300,429228450,7720,7720,7720,7720,0
|
|
20240415,141200,429228450,7720,7720,7720,7720,0
|
|
20240415,141100,429228450,7720,7720,7720,7720,1
|
|
20240415,141000,429220730,7690,7710,7710,7690,356
|
|
20240415,140900,426477320,7710,7700,7710,7700,105
|
|
20240415,140800,425668710,7690,7690,7690,7690,1
|
|
20240415,140700,425661020,7670,7670,7670,7670,0
|
|
20240415,140600,425661020,7670,7670,7670,7670,0
|
|
20240415,140500,425661020,7670,7680,7680,7670,14
|
|
20240415,140400,425553590,7680,7680,7680,7680,48
|
|
20240415,140300,425184950,7700,7700,7700,7700,9
|
|
20240415,140200,425115650,7680,7680,7680,7680,0
|
|
20240415,140100,425115650,7680,7690,7700,7680,7
|
|
20240415,140000,425061820,7690,7690,7690,7690,0
|
|
20240415,135900,425061820,7690,7690,7690,7690,89
|
|
20240415,135800,424377410,7690,7690,7690,7690,0
|
|
20240415,135700,424377410,7690,7690,7690,7690,1
|
|
20240415,135600,424369720,7670,7670,7670,7670,6
|
|
20240415,135500,424323700,7680,7680,7680,7680,0
|
|
20240415,135400,424323700,7680,7680,7680,7670,7
|
|
20240415,135300,424269950,7670,7670,7670,7670,15
|
|
20240415,135200,424154900,7680,7680,7680,7680,0
|
|
20240415,135100,424154900,7680,7680,7680,7680,16
|
|
20240415,135000,424032020,7680,7680,7680,7680,50
|
|
20240415,134900,423648020,7680,7690,7690,7680,53
|
|
20240415,134800,423240970,7680,7680,7680,7680,5
|
|
20240415,134700,423202570,7670,7670,7670,7670,0
|
|
20240415,134600,423202570,7670,7670,7670,7670,0
|
|
20240415,134500,423202570,7670,7680,7680,7670,180
|
|
20240415,134400,421820970,7670,7670,7670,7670,0
|
|
20240415,134300,421820970,7670,7670,7670,7670,2
|
|
20240415,134200,421805630,7670,7670,7670,7670,0
|
|
20240415,134100,421805630,7670,7670,7670,7670,0
|
|
20240415,134000,421805630,7670,7670,7670,7670,14
|
|
20240415,133900,421698250,7690,7690,7690,7690,31
|
|
20240415,133800,421459860,7680,7680,7680,7680,0
|
|
20240415,133700,421459860,7680,7680,7680,7680,0
|
|
20240415,133600,421459860,7680,7680,7680,7680,509
|
|
20240415,133500,417550740,7680,7680,7680,7680,0
|
|
20240415,133400,417550740,7680,7680,7680,7680,0
|
|
20240415,133300,417550740,7680,7680,7680,7680,2
|
|
20240415,133200,417535380,7670,7670,7670,7670,10
|
|
20240415,133100,417458680,7670,7670,7670,7670,100
|
|
20240415,133000,416691680,7670,7670,7670,7670,0
|
|
20240415,132900,416691680,7670,7670,7670,7670,0
|
|
20240415,132800,416691680,7670,7660,7680,7650,308
|
|
20240415,132700,414331150,7650,7660,7660,7650,200
|
|
20240415,132600,412799930,7660,7660,7660,7660,34
|
|
20240415,132500,412539490,7660,7660,7660,7660,1
|
|
20240415,132400,412531830,7650,7660,7660,7650,518
|
|
20240415,132300,408566940,7660,7670,7670,7660,320
|
|
20240415,132200,406114390,7670,7670,7670,7670,120
|
|
20240415,132100,405193990,7670,7690,7690,7670,1212
|
|
20240415,132000,395891260,7680,7680,7680,7680,22
|
|
20240415,131900,395722300,7680,7680,7680,7680,0
|
|
20240415,131800,395722300,7680,7680,7680,7680,85
|
|
20240415,131700,395069500,7690,7690,7690,7690,0
|
|
20240415,131600,395069500,7690,7690,7690,7690,0
|
|
20240415,131500,395069500,7690,7690,7690,7690,0
|
|
20240415,131400,395069500,7690,7690,7690,7690,1
|
|
20240415,131300,395061810,7690,7690,7690,7690,0
|
|
20240415,131200,395061810,7690,7690,7690,7690,0
|
|
20240415,131100,395061810,7690,7690,7690,7690,0
|
|
20240415,131000,395061810,7690,7680,7690,7680,18
|
|
20240415,130900,394923520,7680,7680,7680,7680,0
|
|
20240415,130800,394923520,7680,7680,7680,7680,0
|
|
20240415,130700,394923520,7680,7680,7680,7680,0
|
|
20240415,130600,394923520,7680,7680,7680,7680,1
|
|
20240415,130500,394915840,7700,7700,7700,7700,0
|
|
20240415,130400,394915840,7700,7700,7700,7700,0
|
|
20240415,130300,394915840,7700,7700,7700,7700,14
|
|
20240415,130200,394808040,7700,7690,7700,7690,490
|
|
20240415,130100,391037020,7690,7690,7690,7690,50
|
|
20240415,130000,390652520,7690,7690,7690,7690,0
|
|
20240415,125900,390652520,7690,7680,7690,7680,130
|
|
20240415,125800,389653050,7670,7670,7670,7670,0
|
|
20240415,125700,389653050,7670,7670,7670,7670,0
|
|
20240415,125600,389653050,7670,7670,7670,7670,0
|
|
20240415,125500,389653050,7670,7670,7670,7670,0
|
|
20240415,125400,389653050,7670,7670,7670,7670,0
|
|
20240415,125300,389653050,7670,7670,7670,7670,0
|
|
20240415,125200,389653050,7670,7670,7670,7670,748
|
|
20240415,125100,383915890,7690,7690,7690,7680,133
|
|
20240415,125000,382893840,7690,7690,7690,7690,0
|
|
20240415,124900,382893840,7690,7690,7690,7690,0
|
|
20240415,124800,382893840,7690,7690,7690,7690,26
|
|
20240415,124700,382693900,7680,7680,7680,7680,0
|
|
20240415,124600,382693900,7680,7680,7680,7680,0
|
|
20240415,124500,382693900,7680,7680,7680,7680,0
|
|
20240415,124400,382693900,7680,7680,7680,7680,55
|
|
20240415,124300,382271500,7670,7670,7670,7670,1
|
|
20240415,124200,382263830,7680,7680,7680,7680,570
|
|
20240415,124100,377886230,7670,7670,7670,7670,0
|
|
20240415,124000,377886230,7670,7670,7670,7670,11
|
|
20240415,123900,377801860,7670,7670,7670,7670,20
|
|
20240415,123800,377648460,7680,7680,7680,7680,0
|
|
20240415,123700,377648460,7680,7680,7680,7680,1
|
|
20240415,123600,377640780,7690,7690,7690,7690,0
|
|
20240415,123500,377640780,7690,7690,7690,7690,0
|
|
20240415,123400,377640780,7690,7690,7690,7690,20
|
|
20240415,123300,377486980,7690,7690,7690,7690,10
|
|
20240415,123200,377410080,7660,7660,7660,7660,369
|
|
20240415,123100,374583540,7660,7670,7670,7660,11
|
|
20240415,123000,374499180,7690,7690,7690,7690,36
|
|
20240415,122900,374222340,7690,7690,7690,7690,5
|
|
20240415,122800,374183890,7690,7690,7690,7690,3
|
|
20240415,122700,374160820,7690,7690,7690,7690,0
|
|
20240415,122600,374160820,7690,7690,7690,7690,1
|
|
20240415,122500,374153130,7680,7680,7680,7680,0
|
|
20240415,122400,374153130,7680,7680,7680,7680,2
|
|
20240415,122300,374137770,7680,7680,7680,7680,0
|
|
20240415,122200,374137770,7680,7680,7680,7680,0
|
|
20240415,122100,374137770,7680,7680,7680,7680,0
|
|
20240415,122000,374137770,7680,7680,7680,7680,0
|
|
20240415,121900,374137770,7680,7680,7680,7680,281
|
|
20240415,121800,371979690,7680,7680,7680,7680,0
|
|
20240415,121700,371979690,7680,7660,7680,7660,37
|
|
20240415,121600,371695840,7650,7650,7650,7650,0
|
|
20240415,121500,371695840,7650,7650,7650,7650,0
|
|
20240415,121400,371695840,7650,7650,7650,7650,0
|
|
20240415,121300,371695840,7650,7650,7650,7650,3
|
|
20240415,121200,371672890,7650,7650,7650,7650,0
|
|
20240415,121100,371672890,7650,7650,7650,7650,9
|
|
20240415,121000,371604040,7650,7650,7650,7650,410
|
|
20240415,120900,368467540,7650,7660,7660,7650,191
|
|
20240415,120800,367006380,7650,7650,7650,7650,249
|
|
20240415,120700,365101530,7650,7650,7650,7650,94
|
|
20240415,120600,364382430,7640,7640,7640,7640,0
|
|
20240415,120500,364382430,7640,7640,7640,7640,0
|
|
20240415,120400,364382430,7640,7640,7640,7640,217
|
|
20240415,120300,362724550,7650,7640,7650,7640,48
|
|
20240415,120200,362357770,7650,7650,7650,7650,261
|
|
20240415,120100,360361120,7650,7650,7650,7650,151
|
|
20240415,120000,359205970,7650,7650,7650,7650,0
|
|
20240415,115900,359205970,7650,7650,7650,7650,0
|
|
20240415,115800,359205970,7650,7650,7650,7650,0
|
|
20240415,115700,359205970,7650,7650,7650,7650,1
|
|
20240415,115600,359198320,7660,7660,7660,7660,1
|
|
20240415,115500,359190660,7660,7660,7660,7660,2
|
|
20240415,115400,359175340,7660,7660,7660,7660,2
|
|
20240415,115300,359160020,7650,7650,7650,7650,1000
|
|
20240415,115200,351510020,7650,7650,7650,7650,0
|
|
20240415,115100,351510020,7650,7650,7650,7650,0
|
|
20240415,115000,351510020,7650,7650,7650,7650,1000
|
|
20240415,114900,343860020,7640,7650,7650,7640,205
|
|
20240415,114800,342293810,7650,7650,7650,7650,0
|
|
20240415,114700,342293810,7650,7650,7650,7650,261
|
|
20240415,114600,340297160,7670,7670,7670,7670,0
|
|
20240415,114500,340297160,7670,7670,7670,7670,1
|
|
20240415,114400,340289490,7650,7650,7650,7650,0
|
|
20240415,114300,340289490,7650,7650,7650,7650,0
|
|
20240415,114200,340289490,7650,7650,7650,7650,0
|
|
20240415,114100,340289490,7650,7650,7650,7650,0
|
|
20240415,114000,340289490,7650,7660,7660,7650,2000
|
|
20240415,113900,324989480,7670,7670,7670,7670,0
|
|
20240415,113800,324989480,7670,7670,7670,7670,0
|
|
20240415,113700,324989480,7670,7670,7670,7670,1
|
|
20240415,113600,324981810,7670,7670,7670,7670,5
|
|
20240415,113500,324943460,7650,7650,7650,7650,1
|
|
20240415,113400,324935810,7650,7660,7660,7650,16
|
|
20240415,113300,324813260,7650,7650,7650,7650,0
|
|
20240415,113200,324813260,7650,7670,7670,7650,400
|
|
20240415,113100,321749290,7670,7670,7680,7670,506
|
|
20240415,113000,317868210,7670,7670,7670,7670,710
|
|
20240415,112900,312422510,7680,7680,7680,7680,0
|
|
20240415,112800,312422510,7680,7680,7680,7680,0
|
|
20240415,112700,312422510,7680,7680,7680,7680,0
|
|
20240415,112600,312422510,7680,7680,7680,7680,0
|
|
20240415,112500,312422510,7680,7680,7680,7680,217
|
|
20240415,112400,310755950,7680,7690,7690,7680,21
|
|
20240415,112300,310594570,7680,7680,7680,7680,0
|
|
20240415,112200,310594570,7680,7680,7680,7680,0
|
|
20240415,112100,310594570,7680,7680,7680,7680,0
|
|
20240415,112000,310594570,7680,7680,7680,7680,0
|
|
20240415,111900,310594570,7680,7680,7680,7680,4
|
|
20240415,111800,310563850,7690,7690,7690,7690,0
|
|
20240415,111700,310563850,7690,7690,7690,7690,0
|
|
20240415,111600,310563850,7690,7690,7690,7690,2
|
|
20240415,111500,310548470,7690,7690,7690,7690,1
|
|
20240415,111400,310540780,7690,7690,7690,7690,149
|
|
20240415,111300,309394970,7690,7690,7690,7690,171
|
|
20240415,111200,308079980,7690,7690,7690,7690,0
|
|
20240415,111100,308079980,7690,7690,7690,7690,74
|
|
20240415,111000,307510920,7700,7690,7700,7690,64
|
|
20240415,110900,307018240,7700,7690,7700,7690,267
|
|
20240415,110800,304962510,7700,7700,7700,7700,0
|
|
20240415,110700,304962510,7700,7700,7700,7700,0
|
|
20240415,110600,304962510,7700,7700,7700,7700,0
|
|
20240415,110500,304962510,7700,7700,7700,7700,0
|
|
20240415,110400,304962510,7700,7700,7700,7700,0
|
|
20240415,110300,304962510,7700,7700,7700,7700,10
|
|
20240415,110200,304885510,7700,7670,7700,7670,2
|
|
20240415,110100,304870140,7690,7670,7690,7670,453
|
|
20240415,110000,301387570,7690,7690,7690,7690,0
|
|
20240415,105900,301387570,7690,7690,7690,7690,0
|
|
20240415,105800,301387570,7690,7650,7690,7650,103
|
|
20240415,105700,300595640,7670,7670,7670,7670,0
|
|
20240415,105600,300595640,7670,7650,7670,7650,2
|
|
20240415,105500,300580320,7650,7660,7660,7650,1067
|
|
20240415,105400,292415790,7660,7660,7660,7660,3
|
|
20240415,105300,292392810,7660,7660,7660,7660,0
|
|
20240415,105200,292392810,7660,7660,7660,7660,0
|
|
20240415,105100,292392810,7660,7700,7700,7660,372
|
|
20240415,105000,289537700,7700,7700,7700,7700,200
|
|
20240415,104900,287997700,7700,7700,7700,7700,1
|
|
20240415,104800,287990000,7700,7700,7700,7700,1
|
|
20240415,104700,287982300,7680,7680,7680,7680,13
|
|
20240415,104600,287882460,7700,7690,7700,7690,61
|
|
20240415,104500,287413130,7700,7690,7700,7690,13
|
|
20240415,104400,287313150,7700,7700,7700,7700,0
|
|
20240415,104300,287313150,7700,7700,7700,7700,1
|
|
20240415,104200,287305450,7650,7650,7650,7650,1
|
|
20240415,104100,287297800,7680,7680,7680,7680,0
|
|
20240415,104000,287297800,7680,7680,7680,7650,232
|
|
20240415,103900,285516070,7680,7680,7680,7680,10
|
|
20240415,103800,285439270,7680,7680,7680,7680,1
|
|
20240415,103700,285431590,7680,7680,7680,7680,0
|
|
20240415,103600,285431590,7680,7680,7680,7680,35
|
|
20240415,103500,285162790,7680,7680,7680,7680,0
|
|
20240415,103400,285162790,7680,7680,7680,7680,0
|
|
20240415,103300,285162790,7680,7680,7680,7680,9
|
|
20240415,103200,285093670,7680,7680,7680,7680,1
|
|
20240415,103100,285085990,7650,7650,7650,7650,1193
|
|
20240415,103000,275959540,7650,7680,7680,7650,2050
|
|
20240415,102900,260246400,7670,7670,7670,7670,7
|
|
20240415,102800,260192710,7670,7670,7670,7670,250
|
|
20240415,102700,258275210,7700,7700,7700,7700,0
|
|
20240415,102600,258275210,7700,7700,7700,7700,50
|
|
20240415,102500,257890210,7710,7710,7710,7710,30
|
|
20240415,102400,257658910,7710,7710,7710,7710,0
|
|
20240415,102300,257658910,7710,7710,7710,7710,0
|
|
20240415,102200,257658910,7710,7710,7710,7710,1
|
|
20240415,102100,257651200,7720,7720,7720,7720,0
|
|
20240415,102000,257651200,7720,7680,7720,7670,112
|
|
20240415,101900,256792000,7680,7680,7680,7670,1773
|
|
20240415,101800,243181560,7680,7680,7680,7680,0
|
|
20240415,101700,243181560,7680,7720,7730,7680,75
|
|
20240415,101600,242604140,7710,7710,7710,7710,1
|
|
20240415,101500,242596430,7710,7690,7710,7680,918
|
|
20240415,101400,235528850,7690,7700,7710,7690,6
|
|
20240415,101300,235482660,7690,7700,7700,7690,85
|
|
20240415,101200,234828980,7740,7730,7740,7730,198
|
|
20240415,101100,233298200,7720,7710,7720,7710,515
|
|
20240415,101000,229325470,7670,7710,7710,7670,66
|
|
20240415,100900,228816850,7710,7710,7710,7710,2
|
|
20240415,100800,228801430,7690,7690,7690,7690,421
|
|
20240415,100700,225563940,7690,7690,7690,7690,58
|
|
20240415,100600,225117920,7690,7670,7690,7670,65
|
|
20240415,100500,224619270,7670,7670,7670,7670,121
|
|
20240415,100400,223691200,7690,7690,7690,7690,2
|
|
20240415,100300,223675820,7690,7710,7710,7660,741
|
|
20240415,100200,217993790,7710,7710,7710,7710,5
|
|
20240415,100100,217955240,7670,7670,7670,7670,10
|
|
20240415,100000,217878540,7700,7700,7700,7670,74
|
|
20240415,095900,217309340,7700,7670,7700,7670,179
|
|
20240415,095800,215936380,7700,7700,7700,7700,59
|
|
20240415,095700,215482080,7670,7700,7700,7670,230
|
|
20240415,095600,213717080,7700,7700,7700,7700,0
|
|
20240415,095500,213717080,7700,7680,7700,7670,711
|
|
20240415,095400,208263670,7670,7690,7690,7670,254
|
|
20240415,095300,206311110,7670,7670,7670,7670,4
|
|
20240415,095200,206280430,7670,7670,7670,7670,1
|
|
20240415,095100,206272760,7670,7670,7670,7670,18
|
|
20240415,095000,206134700,7670,7670,7670,7670,111
|
|
20240415,094900,205283330,7690,7690,7690,7690,31
|
|
20240415,094800,205044940,7690,7690,7690,7690,1
|
|
20240415,094700,205037250,7690,7690,7690,7690,10
|
|
20240415,094600,204960350,7690,7680,7690,7680,136
|
|
20240415,094500,203915770,7690,7700,7700,7690,5
|
|
20240415,094400,203877300,7700,7710,7710,7700,5
|
|
20240415,094300,203838760,7710,7670,7710,7670,164
|
|
20240415,094200,202576880,7680,7690,7690,7680,693
|
|
20240415,094100,197252370,7680,7680,7680,7680,0
|
|
20240415,094000,197252370,7680,7680,7680,7680,1
|
|
20240415,093900,197244690,7710,7670,7710,7670,14
|
|
20240415,093800,197137270,7720,7670,7720,7670,414
|
|
20240415,093700,193945400,7700,7700,7700,7700,10
|
|
20240415,093600,193868400,7700,7670,7700,7670,311
|
|
20240415,093500,191483000,7660,7670,7670,7660,569
|
|
20240415,093400,187118780,7670,7670,7670,7670,27
|
|
20240415,093300,186911690,7670,7670,7670,7670,0
|
|
20240415,093200,186911690,7670,7650,7670,7640,582
|
|
20240415,093100,182452870,7650,7650,7660,7650,41
|
|
20240415,093000,182139210,7650,7670,7670,7650,56
|
|
20240415,092900,181710730,7670,7670,7670,7670,22
|
|
20240415,092800,181541990,7670,7670,7670,7670,1
|
|
20240415,092700,181534320,7650,7650,7650,7650,264
|
|
20240415,092600,179514720,7670,7670,7670,7670,324
|
|
20240415,092500,177029640,7670,7670,7670,7670,2
|
|
20240415,092400,177014300,7670,7670,7670,7670,0
|
|
20240415,092300,177014300,7670,7630,7670,7630,2027
|
|
20240415,092200,161542640,7610,7610,7640,7610,110
|
|
20240415,092100,160705510,7610,7620,7620,7610,273
|
|
20240415,092000,158627910,7620,7620,7630,7620,370
|
|
20240415,091900,155808060,7630,7650,7650,7630,1338
|
|
20240415,091800,145586370,7650,7650,7670,7650,500
|
|
20240415,091700,141758650,7650,7700,7700,7650,1236
|
|
20240415,091600,132290390,7670,7680,7680,7670,356
|
|
20240415,091500,129559820,7700,7680,7700,7670,151
|
|
20240415,091400,128400920,7680,7700,7700,7680,60
|
|
20240415,091300,127940100,7680,7710,7710,7680,166
|
|
20240415,091200,126664670,7710,7690,7710,7690,1433
|
|
20240415,091100,115624460,7700,7700,7700,7680,112
|
|
20240415,091000,114762640,7690,7690,7700,7690,181
|
|
20240415,090900,113370740,7700,7700,7700,7700,47
|
|
20240415,090800,113008840,7700,7700,7700,7700,88
|
|
20240415,090700,112331240,7700,7660,7700,7660,650
|
|
20240415,090600,107337870,7660,7670,7670,7660,242
|
|
20240415,090500,105482530,7680,7650,7680,7620,2985
|
|
20240415,090400,82694730,7650,7650,7650,7650,89
|
|
20240415,090300,82013880,7660,7700,7720,7600,4397
|
|
20240415,090200,48387320,7710,7760,7760,7680,2550
|
|
20240415,090100,28728280,7760,7790,7790,7710,2486
|
|
20240415,090000,9491690,7790,7790,7790,7780,1158
|