653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195000,194685850,7330,7330,7330,7330,1524
|
|
20240409,194900,194685850,7330,7330,7330,7330,0
|
|
20240409,194800,194685850,7330,7330,7330,7330,0
|
|
20240409,194700,194685850,7330,7330,7330,7330,0
|
|
20240409,194600,194685850,7330,7330,7330,7330,0
|
|
20240409,194500,194685850,7330,7330,7330,7330,0
|
|
20240409,194400,194685850,7330,7330,7330,7330,0
|
|
20240409,194300,194685850,7330,7330,7330,7330,0
|
|
20240409,194200,194685850,7330,7330,7330,7330,0
|
|
20240409,194100,194685850,7330,7330,7330,7330,0
|
|
20240409,194000,194685850,7330,7330,7330,7330,0
|
|
20240409,193900,194685850,7330,7330,7330,7330,0
|
|
20240409,193800,194685850,7330,7330,7330,7330,0
|
|
20240409,193700,194685850,7330,7330,7330,7330,0
|
|
20240409,193600,194685850,7330,7330,7330,7330,0
|
|
20240409,193500,194685850,7330,7330,7330,7330,0
|
|
20240409,193400,194685850,7330,7330,7330,7330,0
|
|
20240409,193300,194685850,7330,7330,7330,7330,0
|
|
20240409,193200,194685850,7330,7330,7330,7330,0
|
|
20240409,193100,194685850,7330,7330,7330,7330,0
|
|
20240409,193000,194685850,7330,7330,7330,7330,0
|
|
20240409,192900,194685850,7330,7330,7330,7330,0
|
|
20240409,192800,194685850,7330,7330,7330,7330,0
|
|
20240409,192700,194685850,7330,7330,7330,7330,0
|
|
20240409,192600,194685850,7330,7330,7330,7330,0
|
|
20240409,192500,194685850,7330,7330,7330,7330,0
|
|
20240409,192400,194685850,7330,7330,7330,7330,0
|
|
20240409,192300,194685850,7330,7330,7330,7330,0
|
|
20240409,192200,194685850,7330,7330,7330,7330,0
|
|
20240409,192100,194685850,7330,7330,7330,7330,0
|
|
20240409,192000,194685850,7330,7330,7330,7330,1524
|
|
20240409,191900,194685850,7330,7330,7330,7330,0
|
|
20240409,191800,194685850,7330,7330,7330,7330,0
|
|
20240409,191700,194685850,7330,7330,7330,7330,0
|
|
20240409,191600,194685850,7330,7330,7330,7330,0
|
|
20240409,191500,194685850,7330,7330,7330,7330,0
|
|
20240409,191400,194685850,7330,7330,7330,7330,0
|
|
20240409,191300,194685850,7330,7330,7330,7330,0
|
|
20240409,191200,194685850,7330,7330,7330,7330,0
|
|
20240409,191100,194685850,7330,7330,7330,7330,0
|
|
20240409,191000,194685850,7330,7330,7330,7330,0
|
|
20240409,190900,194685850,7330,7330,7330,7330,0
|
|
20240409,190800,194685850,7330,7330,7330,7330,0
|
|
20240409,190700,194685850,7330,7330,7330,7330,0
|
|
20240409,190600,194685850,7330,7330,7330,7330,0
|
|
20240409,190500,194685850,7330,7330,7330,7330,0
|
|
20240409,190400,194685850,7330,7330,7330,7330,0
|
|
20240409,190300,194685850,7330,7330,7330,7330,0
|
|
20240409,190200,194685850,7330,7330,7330,7330,0
|
|
20240409,190100,194685850,7330,7330,7330,7330,0
|
|
20240409,190000,194685850,7330,7330,7330,7330,0
|
|
20240409,185900,194685850,7330,7330,7330,7330,0
|
|
20240409,185800,194685850,7330,7330,7330,7330,0
|
|
20240409,185700,194685850,7330,7330,7330,7330,0
|
|
20240409,185600,194685850,7330,7330,7330,7330,0
|
|
20240409,185500,194685850,7330,7330,7330,7330,0
|
|
20240409,185400,194685850,7330,7330,7330,7330,0
|
|
20240409,185300,194685850,7330,7330,7330,7330,0
|
|
20240409,185200,194685850,7330,7330,7330,7330,0
|
|
20240409,185100,194685850,7330,7330,7330,7330,0
|
|
20240409,185000,194685850,7330,7330,7330,7330,1524
|
|
20240409,184900,194685850,7330,7330,7330,7330,0
|
|
20240409,184800,194685850,7330,7330,7330,7330,0
|
|
20240409,184700,194685850,7330,7330,7330,7330,0
|
|
20240409,184600,194685850,7330,7330,7330,7330,0
|
|
20240409,184500,194685850,7330,7330,7330,7330,0
|
|
20240409,184400,194685850,7330,7330,7330,7330,0
|
|
20240409,184300,194685850,7330,7330,7330,7330,0
|
|
20240409,184200,194685850,7330,7330,7330,7330,0
|
|
20240409,184100,194685850,7330,7330,7330,7330,0
|
|
20240409,184000,194685850,7330,7330,7330,7330,0
|
|
20240409,183900,194685850,7330,7330,7330,7330,0
|
|
20240409,183800,194685850,7330,7330,7330,7330,0
|
|
20240409,183700,194685850,7330,7330,7330,7330,0
|
|
20240409,183600,194685850,7330,7330,7330,7330,0
|
|
20240409,183500,194685850,7330,7330,7330,7330,0
|
|
20240409,183400,194685850,7330,7330,7330,7330,0
|
|
20240409,183300,194685850,7330,7330,7330,7330,0
|
|
20240409,183200,194685850,7330,7330,7330,7330,0
|
|
20240409,183100,194685850,7330,7330,7330,7330,0
|
|
20240409,183000,194685850,7330,7330,7330,7330,0
|
|
20240409,182900,194685850,7330,7330,7330,7330,0
|
|
20240409,182800,194685850,7330,7330,7330,7330,0
|
|
20240409,182700,194685850,7330,7330,7330,7330,0
|
|
20240409,182600,194685850,7330,7330,7330,7330,0
|
|
20240409,182500,194685850,7330,7330,7330,7330,0
|
|
20240409,182400,194685850,7330,7330,7330,7330,0
|
|
20240409,182300,194685850,7330,7330,7330,7330,0
|
|
20240409,182200,194685850,7330,7330,7330,7330,0
|
|
20240409,182100,194685850,7330,7330,7330,7330,0
|
|
20240409,182000,194685850,7330,7330,7330,7330,1524
|
|
20240409,181900,194685850,7330,7330,7330,7330,0
|
|
20240409,181800,194685850,7330,7330,7330,7330,0
|
|
20240409,181700,194685850,7330,7330,7330,7330,0
|
|
20240409,181600,194685850,7330,7330,7330,7330,0
|
|
20240409,181500,194685850,7330,7330,7330,7330,0
|
|
20240409,181400,194685850,7330,7330,7330,7330,0
|
|
20240409,181300,194685850,7330,7330,7330,7330,0
|
|
20240409,181200,194685850,7330,7330,7330,7330,0
|
|
20240409,181100,194685850,7330,7330,7330,7330,0
|
|
20240409,181000,194685850,7330,7330,7330,7330,0
|
|
20240409,180900,194685850,7330,7330,7330,7330,0
|
|
20240409,180800,194685850,7330,7330,7330,7330,0
|
|
20240409,180700,194685850,7330,7330,7330,7330,0
|
|
20240409,180600,194685850,7330,7330,7330,7330,0
|
|
20240409,180500,194685850,7330,7330,7330,7330,0
|
|
20240409,180400,194685850,7330,7330,7330,7330,0
|
|
20240409,180300,194685850,7330,7330,7330,7330,0
|
|
20240409,180200,194685850,7330,7330,7330,7330,0
|
|
20240409,180100,194685850,7330,7330,7330,7330,0
|
|
20240409,180000,194685850,7330,7330,7330,7330,0
|
|
20240409,175900,194685850,7330,7330,7330,7330,0
|
|
20240409,175800,194685850,7330,7330,7330,7330,0
|
|
20240409,175700,194685850,7330,7330,7330,7330,0
|
|
20240409,175600,194685850,7330,7330,7330,7330,0
|
|
20240409,175500,194685850,7330,7330,7330,7330,0
|
|
20240409,175400,194685850,7330,7330,7330,7330,0
|
|
20240409,175300,194685850,7330,7330,7330,7330,0
|
|
20240409,175200,194685850,7330,7330,7330,7330,0
|
|
20240409,175100,194685850,7330,7330,7330,7330,0
|
|
20240409,175000,194685850,7330,7330,7330,7330,1524
|
|
20240409,174900,194685850,7330,7330,7330,7330,0
|
|
20240409,174800,194685850,7330,7330,7330,7330,0
|
|
20240409,174700,194685850,7330,7330,7330,7330,0
|
|
20240409,174600,194685850,7330,7330,7330,7330,0
|
|
20240409,174500,194685850,7330,7330,7330,7330,0
|
|
20240409,174400,194685850,7330,7330,7330,7330,0
|
|
20240409,174300,194685850,7330,7330,7330,7330,0
|
|
20240409,174200,194685850,7330,7330,7330,7330,0
|
|
20240409,174100,194685850,7330,7330,7330,7330,0
|
|
20240409,174000,194685850,7330,7330,7330,7330,0
|
|
20240409,173900,194685850,7330,7330,7330,7330,0
|
|
20240409,173800,194685850,7330,7330,7330,7330,0
|
|
20240409,173700,194685850,7330,7330,7330,7330,0
|
|
20240409,173600,194685850,7330,7330,7330,7330,0
|
|
20240409,173500,194685850,7330,7330,7330,7330,0
|
|
20240409,173400,194685850,7330,7330,7330,7330,0
|
|
20240409,173300,194685850,7330,7330,7330,7330,0
|
|
20240409,173200,194685850,7330,7330,7330,7330,0
|
|
20240409,173100,194685850,7330,7330,7330,7330,0
|
|
20240409,173000,194685850,7330,7330,7330,7330,0
|
|
20240409,172900,194685850,7330,7330,7330,7330,0
|
|
20240409,172800,194685850,7330,7330,7330,7330,0
|
|
20240409,172700,194685850,7330,7330,7330,7330,0
|
|
20240409,172600,194685850,7330,7330,7330,7330,0
|
|
20240409,172500,194685850,7330,7330,7330,7330,0
|
|
20240409,172400,194685850,7330,7330,7330,7330,0
|
|
20240409,172300,194685850,7330,7330,7330,7330,0
|
|
20240409,172200,194685850,7330,7330,7330,7330,0
|
|
20240409,172100,194685850,7330,7330,7330,7330,0
|
|
20240409,172000,194685850,7330,7330,7330,7330,1524
|
|
20240409,171900,194685850,7330,7330,7330,7330,0
|
|
20240409,171800,194685850,7330,7330,7330,7330,0
|
|
20240409,171700,194685850,7330,7330,7330,7330,0
|
|
20240409,171600,194685850,7330,7330,7330,7330,0
|
|
20240409,171500,194685850,7330,7330,7330,7330,0
|
|
20240409,171400,194685850,7330,7330,7330,7330,0
|
|
20240409,171300,194685850,7330,7330,7330,7330,0
|
|
20240409,171200,194685850,7330,7330,7330,7330,0
|
|
20240409,171100,194685850,7330,7330,7330,7330,0
|
|
20240409,171000,194685850,7330,7330,7330,7330,0
|
|
20240409,170900,194685850,7330,7330,7330,7330,0
|
|
20240409,170800,194685850,7330,7330,7330,7330,0
|
|
20240409,170700,194685850,7330,7330,7330,7330,0
|
|
20240409,170600,194685850,7330,7330,7330,7330,0
|
|
20240409,170500,194685850,7330,7330,7330,7330,0
|
|
20240409,170400,194685850,7330,7330,7330,7330,0
|
|
20240409,170300,194685850,7330,7330,7330,7330,0
|
|
20240409,170200,194685850,7330,7330,7330,7330,0
|
|
20240409,170100,194685850,7330,7330,7330,7330,0
|
|
20240409,170000,194685850,7330,7330,7330,7330,0
|
|
20240409,165900,194685850,7330,7330,7330,7330,0
|
|
20240409,165800,194685850,7330,7330,7330,7330,0
|
|
20240409,165700,194685850,7330,7330,7330,7330,0
|
|
20240409,165600,194685850,7330,7330,7330,7330,0
|
|
20240409,165500,194685850,7330,7330,7330,7330,0
|
|
20240409,165400,194685850,7330,7330,7330,7330,0
|
|
20240409,165300,194685850,7330,7330,7330,7330,0
|
|
20240409,165200,194685850,7330,7330,7330,7330,0
|
|
20240409,165100,194685850,7330,7330,7330,7330,0
|
|
20240409,165000,194685850,7330,7330,7330,7330,1524
|
|
20240409,164900,194685850,7330,7330,7330,7330,0
|
|
20240409,164800,194685850,7330,7330,7330,7330,0
|
|
20240409,164700,194685850,7330,7330,7330,7330,0
|
|
20240409,164600,194685850,7330,7330,7330,7330,0
|
|
20240409,164500,194685850,7330,7330,7330,7330,0
|
|
20240409,164400,194685850,7330,7330,7330,7330,0
|
|
20240409,164300,194685850,7330,7330,7330,7330,0
|
|
20240409,164200,194685850,7330,7330,7330,7330,0
|
|
20240409,164100,194685850,7330,7330,7330,7330,0
|
|
20240409,164000,194685850,7330,7330,7330,7330,0
|
|
20240409,163900,194685850,7330,7330,7330,7330,0
|
|
20240409,163800,194685850,7330,7330,7330,7330,0
|
|
20240409,163700,194685850,7330,7330,7330,7330,0
|
|
20240409,163600,194685850,7330,7330,7330,7330,0
|
|
20240409,163500,194685850,7330,7330,7330,7330,0
|
|
20240409,163400,194685850,7330,7330,7330,7330,0
|
|
20240409,163300,194685850,7330,7330,7330,7330,0
|
|
20240409,163200,194685850,7330,7330,7330,7330,0
|
|
20240409,163100,194685850,7330,7330,7330,7330,0
|
|
20240409,163000,194685850,7330,7330,7330,7330,0
|
|
20240409,162900,194685850,7330,7330,7330,7330,0
|
|
20240409,162800,194685850,7330,7330,7330,7330,0
|
|
20240409,162700,194685850,7330,7330,7330,7330,0
|
|
20240409,162600,194685850,7330,7330,7330,7330,0
|
|
20240409,162500,194685850,7330,7330,7330,7330,0
|
|
20240409,162400,194685850,7330,7330,7330,7330,0
|
|
20240409,162300,194685850,7330,7330,7330,7330,0
|
|
20240409,162200,194685850,7330,7330,7330,7330,0
|
|
20240409,162100,194685850,7330,7330,7330,7330,0
|
|
20240409,162000,194685850,7330,7330,7330,7330,1524
|
|
20240409,161900,194685850,7330,7330,7330,7330,0
|
|
20240409,161800,194685850,7330,7330,7330,7330,0
|
|
20240409,161700,194685850,7330,7330,7330,7330,0
|
|
20240409,161600,194685850,7330,7330,7330,7330,0
|
|
20240409,161500,194685850,7330,7330,7330,7330,0
|
|
20240409,161400,194685850,7330,7330,7330,7330,0
|
|
20240409,161300,194685850,7330,7330,7330,7330,0
|
|
20240409,161200,194685850,7330,7330,7330,7330,0
|
|
20240409,161100,194685850,7330,7330,7330,7330,0
|
|
20240409,161000,194685850,7330,7330,7330,7330,0
|
|
20240409,160900,194685850,7330,7330,7330,7330,0
|
|
20240409,160800,194685850,7330,7330,7330,7330,0
|
|
20240409,160700,194685850,7330,7330,7330,7330,0
|
|
20240409,160600,194685850,7330,7330,7330,7330,0
|
|
20240409,160500,194685850,7330,7330,7330,7330,0
|
|
20240409,160400,194685850,7330,7330,7330,7330,0
|
|
20240409,160300,194685850,7330,7330,7330,7330,0
|
|
20240409,160200,194685850,7330,7330,7330,7330,0
|
|
20240409,160100,194685850,7330,7330,7330,7330,0
|
|
20240409,160000,194685850,7330,7330,7330,7330,0
|
|
20240409,155900,194685850,7330,7330,7330,7330,0
|
|
20240409,155800,194685850,7330,7330,7330,7330,0
|
|
20240409,155700,194685850,7330,7330,7330,7330,0
|
|
20240409,155600,194685850,7330,7330,7330,7330,0
|
|
20240409,155500,194685850,7330,7330,7330,7330,0
|
|
20240409,155400,194685850,7330,7330,7330,7330,0
|
|
20240409,155300,194685850,7330,7330,7330,7330,0
|
|
20240409,155200,194685850,7330,7330,7330,7330,0
|
|
20240409,155100,194685850,7330,7330,7330,7330,0
|
|
20240409,155000,194685850,7330,7330,7330,7330,1524
|
|
20240409,154900,194685850,7330,7330,7330,7330,0
|
|
20240409,154800,194685850,7330,7330,7330,7330,0
|
|
20240409,154700,194685850,7330,7330,7330,7330,0
|
|
20240409,154600,194685850,7330,7330,7330,7330,0
|
|
20240409,154500,194685850,7330,7330,7330,7330,0
|
|
20240409,154400,194685850,7330,7330,7330,7330,0
|
|
20240409,154300,194685850,7330,7330,7330,7330,0
|
|
20240409,154200,194685850,7330,7330,7330,7330,0
|
|
20240409,154100,194685850,7330,7330,7330,7330,0
|
|
20240409,154000,194685850,7330,7330,7330,7330,0
|
|
20240409,153900,194685850,7330,7330,7330,7330,0
|
|
20240409,153800,194685850,7330,7330,7330,7330,0
|
|
20240409,153700,194685850,7330,7330,7330,7330,0
|
|
20240409,153600,194685850,7330,7330,7330,7330,0
|
|
20240409,153500,194685850,7330,7330,7330,7330,0
|
|
20240409,153400,194685850,7330,7330,7330,7330,0
|
|
20240409,153300,194685850,7330,7330,7330,7330,0
|
|
20240409,153200,194685850,7330,7330,7330,7330,0
|
|
20240409,153100,194685850,7330,7330,7330,7330,0
|
|
20240409,153000,194685850,7330,7330,7330,7330,1524
|
|
20240409,152900,183514930,7340,7340,7340,7340,0
|
|
20240409,152800,183514930,7340,7340,7340,7340,0
|
|
20240409,152700,183514930,7340,7340,7340,7340,0
|
|
20240409,152600,183514930,7340,7340,7340,7340,0
|
|
20240409,152500,183514930,7340,7340,7340,7340,0
|
|
20240409,152400,183514930,7340,7340,7340,7340,0
|
|
20240409,152300,183514930,7340,7340,7340,7340,0
|
|
20240409,152200,183514930,7340,7340,7340,7340,0
|
|
20240409,152100,183514930,7340,7340,7340,7340,0
|
|
20240409,152000,183514930,7340,7340,7340,7340,0
|
|
20240409,151900,183514930,7340,7340,7340,7340,2
|
|
20240409,151800,183500250,7370,7370,7370,7370,0
|
|
20240409,151700,183500250,7370,7340,7370,7340,4
|
|
20240409,151600,183470860,7370,7370,7370,7370,1
|
|
20240409,151500,183463490,7340,7340,7340,7340,1
|
|
20240409,151400,183456150,7370,7360,7370,7330,89
|
|
20240409,151300,182803710,7370,7330,7370,7330,6
|
|
20240409,151200,182759690,7360,7360,7360,7360,0
|
|
20240409,151100,182759690,7360,7360,7360,7360,0
|
|
20240409,151000,182759690,7360,7360,7360,7360,1300
|
|
20240409,150900,173191690,7360,7360,7360,7360,0
|
|
20240409,150800,173191690,7360,7360,7360,7360,0
|
|
20240409,150700,173191690,7360,7360,7360,7360,0
|
|
20240409,150600,173191690,7360,7360,7360,7360,6
|
|
20240409,150500,173147530,7370,7370,7370,7370,1
|
|
20240409,150400,173140160,7370,7350,7370,7350,6
|
|
20240409,150300,173096020,7330,7330,7330,7330,20
|
|
20240409,150200,172949420,7330,7330,7330,7330,0
|
|
20240409,150100,172949420,7330,7330,7330,7330,0
|
|
20240409,150000,172949420,7330,7330,7330,7330,0
|
|
20240409,145900,172949420,7330,7330,7330,7330,0
|
|
20240409,145800,172949420,7330,7330,7330,7330,0
|
|
20240409,145700,172949420,7330,7330,7330,7330,0
|
|
20240409,145600,172949420,7330,7330,7330,7330,0
|
|
20240409,145500,172949420,7330,7330,7330,7330,0
|
|
20240409,145400,172949420,7330,7330,7330,7330,0
|
|
20240409,145300,172949420,7330,7330,7330,7330,0
|
|
20240409,145200,172949420,7330,7330,7330,7330,1
|
|
20240409,145100,172942090,7320,7320,7320,7320,255
|
|
20240409,145000,171075490,7320,7320,7320,7320,0
|
|
20240409,144900,171075490,7320,7320,7320,7320,0
|
|
20240409,144800,171075490,7320,7320,7320,7320,0
|
|
20240409,144700,171075490,7320,7320,7320,7320,0
|
|
20240409,144600,171075490,7320,7320,7320,7320,0
|
|
20240409,144500,171075490,7320,7320,7320,7320,0
|
|
20240409,144400,171075490,7320,7320,7320,7320,32
|
|
20240409,144300,170841250,7320,7320,7320,7320,0
|
|
20240409,144200,170841250,7320,7320,7320,7320,0
|
|
20240409,144100,170841250,7320,7320,7320,7320,0
|
|
20240409,144000,170841250,7320,7320,7320,7320,0
|
|
20240409,143900,170841250,7320,7320,7320,7320,21
|
|
20240409,143800,170687530,7320,7320,7320,7320,14
|
|
20240409,143700,170585050,7350,7350,7350,7350,0
|
|
20240409,143600,170585050,7350,7350,7350,7350,32
|
|
20240409,143500,170349850,7350,7350,7350,7350,0
|
|
20240409,143400,170349850,7350,7350,7350,7350,123
|
|
20240409,143300,169445800,7350,7350,7350,7350,0
|
|
20240409,143200,169445800,7350,7350,7350,7350,0
|
|
20240409,143100,169445800,7350,7350,7350,7350,1
|
|
20240409,143000,169438450,7320,7320,7320,7320,0
|
|
20240409,142900,169438450,7320,7320,7320,7320,0
|
|
20240409,142800,169438450,7320,7320,7320,7320,0
|
|
20240409,142700,169438450,7320,7320,7320,7320,0
|
|
20240409,142600,169438450,7320,7320,7320,7320,0
|
|
20240409,142500,169438450,7320,7320,7320,7320,0
|
|
20240409,142400,169438450,7320,7320,7320,7320,0
|
|
20240409,142300,169438450,7320,7320,7320,7320,0
|
|
20240409,142200,169438450,7320,7320,7320,7320,24
|
|
20240409,142100,169262770,7350,7350,7350,7350,0
|
|
20240409,142000,169262770,7350,7350,7350,7350,0
|
|
20240409,141900,169262770,7350,7350,7350,7350,0
|
|
20240409,141800,169262770,7350,7350,7350,7350,0
|
|
20240409,141700,169262770,7350,7350,7350,7350,0
|
|
20240409,141600,169262770,7350,7350,7350,7350,5
|
|
20240409,141500,169226020,7350,7350,7350,7350,0
|
|
20240409,141400,169226020,7350,7350,7350,7350,1
|
|
20240409,141300,169218670,7320,7320,7320,7320,60
|
|
20240409,141200,168779470,7320,7320,7320,7320,0
|
|
20240409,141100,168779470,7320,7320,7320,7320,1
|
|
20240409,141000,168772150,7320,7320,7320,7320,0
|
|
20240409,140900,168772150,7320,7320,7320,7320,0
|
|
20240409,140800,168772150,7320,7320,7320,7320,49
|
|
20240409,140700,168413470,7320,7320,7320,7320,0
|
|
20240409,140600,168413470,7320,7320,7320,7320,0
|
|
20240409,140500,168413470,7320,7320,7320,7320,0
|
|
20240409,140400,168413470,7320,7320,7320,7320,20
|
|
20240409,140300,168267070,7320,7320,7320,7320,21
|
|
20240409,140200,168113350,7320,7320,7320,7320,7
|
|
20240409,140100,168062110,7320,7320,7320,7320,128
|
|
20240409,140000,167125150,7320,7320,7320,7320,0
|
|
20240409,135900,167125150,7320,7320,7320,7320,0
|
|
20240409,135800,167125150,7320,7320,7320,7320,0
|
|
20240409,135700,167125150,7320,7320,7320,7320,0
|
|
20240409,135600,167125150,7320,7320,7320,7320,0
|
|
20240409,135500,167125150,7320,7320,7320,7320,0
|
|
20240409,135400,167125150,7320,7320,7320,7320,0
|
|
20240409,135300,167125150,7320,7330,7330,7320,297
|
|
20240409,135200,164951010,7320,7320,7320,7320,0
|
|
20240409,135100,164951010,7320,7320,7320,7320,0
|
|
20240409,135000,164951010,7320,7320,7320,7320,0
|
|
20240409,134900,164951010,7320,7320,7320,7320,0
|
|
20240409,134800,164951010,7320,7320,7320,7320,0
|
|
20240409,134700,164951010,7320,7320,7320,7320,0
|
|
20240409,134600,164951010,7320,7320,7320,7320,0
|
|
20240409,134500,164951010,7320,7320,7320,7320,0
|
|
20240409,134400,164951010,7320,7320,7320,7320,0
|
|
20240409,134300,164951010,7320,7320,7320,7320,0
|
|
20240409,134200,164951010,7320,7320,7320,7320,0
|
|
20240409,134100,164951010,7320,7320,7320,7320,0
|
|
20240409,134000,164951010,7320,7320,7320,7320,0
|
|
20240409,133900,164951010,7320,7320,7320,7320,49
|
|
20240409,133800,164592330,7320,7320,7320,7320,0
|
|
20240409,133700,164592330,7320,7320,7320,7320,0
|
|
20240409,133600,164592330,7320,7320,7320,7320,0
|
|
20240409,133500,164592330,7320,7320,7320,7320,72
|
|
20240409,133400,164065290,7360,7360,7360,7360,0
|
|
20240409,133300,164065290,7360,7360,7360,7360,0
|
|
20240409,133200,164065290,7360,7360,7360,7360,1
|
|
20240409,133100,164057930,7360,7360,7360,7360,0
|
|
20240409,133000,164057930,7360,7360,7360,7360,10
|
|
20240409,132900,163984330,7320,7320,7320,7320,0
|
|
20240409,132800,163984330,7320,7320,7320,7320,0
|
|
20240409,132700,163984330,7320,7320,7320,7320,0
|
|
20240409,132600,163984330,7320,7320,7320,7320,0
|
|
20240409,132500,163984330,7320,7320,7320,7320,0
|
|
20240409,132400,163984330,7320,7320,7320,7320,0
|
|
20240409,132300,163984330,7320,7320,7320,7320,0
|
|
20240409,132200,163984330,7320,7310,7320,7310,331
|
|
20240409,132100,161564140,7320,7340,7340,7320,1031
|
|
20240409,132000,154011400,7340,7340,7340,7340,0
|
|
20240409,131900,154011400,7340,7340,7340,7340,0
|
|
20240409,131800,154011400,7340,7340,7340,7340,0
|
|
20240409,131700,154011400,7340,7340,7340,7340,0
|
|
20240409,131600,154011400,7340,7340,7340,7340,200
|
|
20240409,131500,152543400,7340,7340,7340,7340,0
|
|
20240409,131400,152543400,7340,7340,7340,7340,0
|
|
20240409,131300,152543400,7340,7340,7340,7340,0
|
|
20240409,131200,152543400,7340,7340,7340,7340,50
|
|
20240409,131100,152176400,7340,7340,7340,7340,0
|
|
20240409,131000,152176400,7340,7340,7340,7340,0
|
|
20240409,130900,152176400,7340,7340,7340,7340,0
|
|
20240409,130800,152176400,7340,7340,7340,7340,0
|
|
20240409,130700,152176400,7340,7340,7340,7340,0
|
|
20240409,130600,152176400,7340,7340,7340,7340,0
|
|
20240409,130500,152176400,7340,7340,7340,7340,0
|
|
20240409,130400,152176400,7340,7340,7340,7340,0
|
|
20240409,130300,152176400,7340,7340,7340,7340,147
|
|
20240409,130200,151097420,7370,7370,7370,7370,0
|
|
20240409,130100,151097420,7370,7370,7370,7370,0
|
|
20240409,130000,151097420,7370,7370,7370,7370,0
|
|
20240409,125900,151097420,7370,7370,7370,7370,0
|
|
20240409,125800,151097420,7370,7370,7370,7370,0
|
|
20240409,125700,151097420,7370,7370,7370,7370,0
|
|
20240409,125600,151097420,7370,7350,7370,7350,101
|
|
20240409,125500,150355050,7350,7350,7350,7350,0
|
|
20240409,125400,150355050,7350,7350,7350,7350,0
|
|
20240409,125300,150355050,7350,7350,7350,7350,0
|
|
20240409,125200,150355050,7350,7350,7350,7350,0
|
|
20240409,125100,150355050,7350,7350,7350,7350,0
|
|
20240409,125000,150355050,7350,7350,7350,7350,0
|
|
20240409,124900,150355050,7350,7350,7350,7350,0
|
|
20240409,124800,150355050,7350,7350,7350,7350,30
|
|
20240409,124700,150134550,7350,7350,7350,7350,0
|
|
20240409,124600,150134550,7350,7350,7350,7350,0
|
|
20240409,124500,150134550,7350,7350,7350,7350,0
|
|
20240409,124400,150134550,7350,7350,7350,7350,1
|
|
20240409,124300,150127200,7330,7330,7330,7330,0
|
|
20240409,124200,150127200,7330,7330,7330,7330,0
|
|
20240409,124100,150127200,7330,7340,7340,7330,545
|
|
20240409,124000,146128180,7350,7350,7350,7350,70
|
|
20240409,123900,145613680,7350,7350,7350,7350,0
|
|
20240409,123800,145613680,7350,7350,7350,7350,227
|
|
20240409,123700,143945230,7380,7380,7380,7380,0
|
|
20240409,123600,143945230,7380,7380,7380,7380,0
|
|
20240409,123500,143945230,7380,7380,7380,7380,0
|
|
20240409,123400,143945230,7380,7380,7380,7380,0
|
|
20240409,123300,143945230,7380,7380,7380,7380,0
|
|
20240409,123200,143945230,7380,7380,7380,7380,0
|
|
20240409,123100,143945230,7380,7380,7380,7380,0
|
|
20240409,123000,143945230,7380,7380,7380,7380,2
|
|
20240409,122900,143930470,7380,7380,7380,7380,0
|
|
20240409,122800,143930470,7380,7380,7380,7380,100
|
|
20240409,122700,143192470,7380,7380,7380,7380,0
|
|
20240409,122600,143192470,7380,7380,7380,7380,0
|
|
20240409,122500,143192470,7380,7380,7380,7380,0
|
|
20240409,122400,143192470,7380,7380,7380,7380,0
|
|
20240409,122300,143192470,7380,7380,7380,7380,0
|
|
20240409,122200,143192470,7380,7380,7380,7380,0
|
|
20240409,122100,143192470,7380,7380,7380,7380,0
|
|
20240409,122000,143192470,7380,7380,7380,7380,0
|
|
20240409,121900,143192470,7380,7380,7380,7380,0
|
|
20240409,121800,143192470,7380,7380,7380,7380,0
|
|
20240409,121700,143192470,7380,7380,7380,7380,16
|
|
20240409,121600,143074390,7380,7360,7380,7360,70
|
|
20240409,121500,142559150,7350,7350,7350,7350,0
|
|
20240409,121400,142559150,7350,7350,7350,7350,0
|
|
20240409,121300,142559150,7350,7350,7350,7350,0
|
|
20240409,121200,142559150,7350,7350,7350,7350,0
|
|
20240409,121100,142559150,7350,7350,7350,7350,0
|
|
20240409,121000,142559150,7350,7350,7350,7350,0
|
|
20240409,120900,142559150,7350,7350,7350,7350,7
|
|
20240409,120800,142507700,7350,7350,7350,7350,92
|
|
20240409,120700,141831500,7350,7350,7350,7350,3
|
|
20240409,120600,141809450,7360,7360,7360,7360,0
|
|
20240409,120500,141809450,7360,7360,7360,7360,0
|
|
20240409,120400,141809450,7360,7360,7360,7360,0
|
|
20240409,120300,141809450,7360,7360,7360,7360,1
|
|
20240409,120200,141802090,7350,7350,7350,7350,1
|
|
20240409,120100,141794740,7350,7350,7350,7350,0
|
|
20240409,120000,141794740,7350,7350,7350,7350,113
|
|
20240409,115900,140964190,7350,7350,7350,7350,1
|
|
20240409,115800,140956840,7350,7350,7350,7350,0
|
|
20240409,115700,140956840,7350,7350,7350,7350,0
|
|
20240409,115600,140956840,7350,7350,7350,7350,0
|
|
20240409,115500,140956840,7350,7350,7350,7350,1
|
|
20240409,115400,140949490,7350,7350,7350,7350,0
|
|
20240409,115300,140949490,7350,7350,7350,7350,0
|
|
20240409,115200,140949490,7350,7350,7350,7350,0
|
|
20240409,115100,140949490,7350,7350,7350,7350,26
|
|
20240409,115000,140758390,7360,7360,7360,7360,0
|
|
20240409,114900,140758390,7360,7360,7360,7360,0
|
|
20240409,114800,140758390,7360,7360,7360,7360,0
|
|
20240409,114700,140758390,7360,7360,7360,7360,0
|
|
20240409,114600,140758390,7360,7360,7360,7360,0
|
|
20240409,114500,140758390,7360,7360,7360,7360,0
|
|
20240409,114400,140758390,7360,7360,7360,7360,0
|
|
20240409,114300,140758390,7360,7360,7360,7360,0
|
|
20240409,114200,140758390,7360,7360,7360,7360,0
|
|
20240409,114100,140758390,7360,7360,7360,7360,0
|
|
20240409,114000,140758390,7360,7360,7360,7360,0
|
|
20240409,113900,140758390,7360,7360,7360,7360,0
|
|
20240409,113800,140758390,7360,7360,7360,7360,0
|
|
20240409,113700,140758390,7360,7370,7370,7360,815
|
|
20240409,113600,134756250,7370,7370,7370,7370,0
|
|
20240409,113500,134756250,7370,7370,7370,7370,0
|
|
20240409,113400,134756250,7370,7370,7370,7370,0
|
|
20240409,113300,134756250,7370,7370,7370,7370,0
|
|
20240409,113200,134756250,7370,7370,7370,7370,0
|
|
20240409,113100,134756250,7370,7370,7370,7370,34
|
|
20240409,113000,134505670,7380,7380,7380,7380,0
|
|
20240409,112900,134505670,7380,7380,7380,7380,0
|
|
20240409,112800,134505670,7380,7380,7380,7380,0
|
|
20240409,112700,134505670,7380,7380,7380,7380,0
|
|
20240409,112600,134505670,7380,7380,7380,7380,0
|
|
20240409,112500,134505670,7380,7380,7380,7380,0
|
|
20240409,112400,134505670,7380,7380,7380,7380,0
|
|
20240409,112300,134505670,7380,7380,7380,7380,0
|
|
20240409,112200,134505670,7380,7380,7380,7380,0
|
|
20240409,112100,134505670,7380,7380,7380,7380,5
|
|
20240409,112000,134468770,7380,7380,7380,7380,0
|
|
20240409,111900,134468770,7380,7380,7380,7380,0
|
|
20240409,111800,134468770,7380,7380,7380,7380,0
|
|
20240409,111700,134468770,7380,7380,7380,7380,0
|
|
20240409,111600,134468770,7380,7380,7380,7380,0
|
|
20240409,111500,134468770,7380,7380,7380,7380,0
|
|
20240409,111400,134468770,7380,7400,7400,7380,150
|
|
20240409,111300,133359010,7400,7400,7400,7400,0
|
|
20240409,111200,133359010,7400,7400,7400,7400,0
|
|
20240409,111100,133359010,7400,7400,7400,7400,0
|
|
20240409,111000,133359010,7400,7400,7400,7400,0
|
|
20240409,110900,133359010,7400,7400,7400,7400,0
|
|
20240409,110800,133359010,7400,7400,7400,7400,0
|
|
20240409,110700,133359010,7400,7400,7400,7400,0
|
|
20240409,110600,133359010,7400,7400,7400,7400,0
|
|
20240409,110500,133359010,7400,7400,7400,7400,4
|
|
20240409,110400,133329410,7380,7380,7380,7380,0
|
|
20240409,110300,133329410,7380,7380,7380,7380,3
|
|
20240409,110200,133307270,7410,7410,7410,7410,0
|
|
20240409,110100,133307270,7410,7410,7410,7410,0
|
|
20240409,110000,133307270,7410,7410,7410,7410,0
|
|
20240409,105900,133307270,7410,7410,7410,7410,0
|
|
20240409,105800,133307270,7410,7410,7410,7410,0
|
|
20240409,105700,133307270,7410,7410,7410,7410,14
|
|
20240409,105600,133203530,7400,7400,7400,7400,1
|
|
20240409,105500,133196130,7400,7400,7400,7400,1
|
|
20240409,105400,133188730,7410,7410,7410,7410,0
|
|
20240409,105300,133188730,7410,7410,7410,7410,1
|
|
20240409,105200,133181320,7380,7380,7380,7380,14
|
|
20240409,105100,133078000,7380,7380,7380,7380,0
|
|
20240409,105000,133078000,7380,7400,7410,7380,35
|
|
20240409,104900,132819650,7380,7380,7380,7380,0
|
|
20240409,104800,132819650,7380,7380,7380,7380,25
|
|
20240409,104700,132635150,7380,7380,7380,7380,0
|
|
20240409,104600,132635150,7380,7380,7380,7380,0
|
|
20240409,104500,132635150,7380,7380,7380,7380,0
|
|
20240409,104400,132635150,7380,7380,7380,7380,0
|
|
20240409,104300,132635150,7380,7380,7380,7380,0
|
|
20240409,104200,132635150,7380,7380,7380,7380,0
|
|
20240409,104100,132635150,7380,7380,7380,7380,0
|
|
20240409,104000,132635150,7380,7380,7380,7380,0
|
|
20240409,103900,132635150,7380,7380,7380,7380,0
|
|
20240409,103800,132635150,7380,7380,7380,7380,0
|
|
20240409,103700,132635150,7380,7400,7400,7380,289
|
|
20240409,103600,130498800,7400,7400,7400,7400,160
|
|
20240409,103500,129314800,7400,7400,7400,7400,0
|
|
20240409,103400,129314800,7400,7400,7400,7400,0
|
|
20240409,103300,129314800,7400,7410,7410,7400,80
|
|
20240409,103200,128722500,7410,7410,7410,7410,0
|
|
20240409,103100,128722500,7410,7410,7410,7410,294
|
|
20240409,103000,126543960,7410,7400,7410,7400,11
|
|
20240409,102900,126462460,7410,7400,7410,7400,7
|
|
20240409,102800,126410650,7400,7400,7400,7400,814
|
|
20240409,102700,120387050,7410,7410,7410,7410,1
|
|
20240409,102600,120379640,7400,7400,7400,7400,323
|
|
20240409,102500,117989440,7400,7400,7400,7400,0
|
|
20240409,102400,117989440,7400,7400,7400,7400,0
|
|
20240409,102300,117989440,7400,7400,7400,7400,0
|
|
20240409,102200,117989440,7400,7400,7400,7400,101
|
|
20240409,102100,117242040,7410,7410,7410,7410,0
|
|
20240409,102000,117242040,7410,7410,7410,7410,0
|
|
20240409,101900,117242040,7410,7410,7410,7410,0
|
|
20240409,101800,117242040,7410,7400,7410,7400,6
|
|
20240409,101700,117197610,7410,7410,7410,7410,0
|
|
20240409,101600,117197610,7410,7410,7410,7410,7
|
|
20240409,101500,117145740,7410,7410,7410,7410,0
|
|
20240409,101400,117145740,7410,7410,7410,7410,0
|
|
20240409,101300,117145740,7410,7410,7410,7410,3
|
|
20240409,101200,117123510,7380,7380,7380,7380,0
|
|
20240409,101100,117123510,7380,7380,7380,7380,0
|
|
20240409,101000,117123510,7380,7380,7380,7380,0
|
|
20240409,100900,117123510,7380,7380,7380,7380,1
|
|
20240409,100800,117116130,7370,7370,7370,7370,0
|
|
20240409,100700,117116130,7370,7370,7370,7370,0
|
|
20240409,100600,117116130,7370,7370,7370,7370,0
|
|
20240409,100500,117116130,7370,7370,7370,7370,18
|
|
20240409,100400,116983470,7410,7410,7410,7410,1
|
|
20240409,100300,116976060,7410,7410,7410,7410,0
|
|
20240409,100200,116976060,7410,7410,7410,7410,47
|
|
20240409,100100,116627790,7410,7410,7410,7410,1
|
|
20240409,100000,116620380,7370,7370,7370,7370,0
|
|
20240409,095900,116620380,7370,7370,7370,7370,1074
|
|
20240409,095800,108705000,7410,7410,7410,7410,1
|
|
20240409,095700,108697590,7400,7400,7400,7400,1
|
|
20240409,095600,108690190,7400,7400,7400,7400,1
|
|
20240409,095500,108682790,7410,7410,7410,7410,0
|
|
20240409,095400,108682790,7410,7400,7410,7400,5
|
|
20240409,095300,108645780,7400,7400,7400,7400,1
|
|
20240409,095200,108638380,7360,7360,7360,7360,0
|
|
20240409,095100,108638380,7360,7360,7360,7360,37
|
|
20240409,095000,108366060,7400,7400,7400,7400,0
|
|
20240409,094900,108366060,7400,7400,7400,7400,2127
|
|
20240409,094800,92626260,7400,7400,7400,7400,0
|
|
20240409,094700,92626260,7400,7380,7400,7380,1329
|
|
20240409,094600,82804050,7360,7360,7360,7360,44
|
|
20240409,094500,82480210,7330,7340,7340,7330,365
|
|
20240409,094400,79801700,7340,7350,7350,7340,266
|
|
20240409,094300,77847820,7350,7350,7350,7350,56
|
|
20240409,094200,77436220,7350,7350,7350,7350,194
|
|
20240409,094100,76010320,7350,7360,7360,7350,174
|
|
20240409,094000,74730860,7360,7360,7360,7360,24
|
|
20240409,093900,74554220,7370,7370,7370,7370,337
|
|
20240409,093800,72070530,7380,7380,7380,7380,0
|
|
20240409,093700,72070530,7380,7380,7380,7380,0
|
|
20240409,093600,72070530,7380,7380,7380,7380,0
|
|
20240409,093500,72070530,7380,7380,7380,7380,50
|
|
20240409,093400,71701530,7370,7370,7370,7370,0
|
|
20240409,093300,71701530,7370,7370,7370,7370,0
|
|
20240409,093200,71701530,7370,7370,7370,7370,0
|
|
20240409,093100,71701530,7370,7370,7370,7370,1
|
|
20240409,093000,71694160,7370,7370,7370,7370,0
|
|
20240409,092900,71694160,7370,7370,7370,7370,0
|
|
20240409,092800,71694160,7370,7370,7370,7370,37
|
|
20240409,092700,71421470,7370,7370,7370,7370,0
|
|
20240409,092600,71421470,7370,7370,7370,7370,6
|
|
20240409,092500,71377250,7380,7380,7380,7380,402
|
|
20240409,092400,68410490,7370,7370,7370,7370,0
|
|
20240409,092300,68410490,7370,7370,7370,7370,10
|
|
20240409,092200,68336790,7370,7370,7370,7370,100
|
|
20240409,092100,67599790,7370,7370,7370,7370,0
|
|
20240409,092000,67599790,7370,7380,7380,7370,91
|
|
20240409,091900,66928620,7380,7380,7380,7380,51
|
|
20240409,091800,66552240,7380,7380,7380,7380,0
|
|
20240409,091700,66552240,7380,7380,7380,7380,2
|
|
20240409,091600,66537480,7380,7380,7380,7380,500
|
|
20240409,091500,62847480,7360,7360,7360,7360,0
|
|
20240409,091400,62847480,7360,7360,7360,7360,100
|
|
20240409,091300,62111480,7360,7360,7360,7360,0
|
|
20240409,091200,62111480,7360,7360,7360,7360,260
|
|
20240409,091100,60197880,7380,7380,7380,7380,0
|
|
20240409,091000,60197880,7380,7380,7380,7380,521
|
|
20240409,090900,56352900,7380,7380,7380,7380,211
|
|
20240409,090800,54795720,7360,7350,7360,7350,2860
|
|
20240409,090700,33754720,7330,7350,7350,7330,1938
|
|
20240409,090600,19515450,7350,7350,7350,7350,0
|
|
20240409,090500,19515450,7350,7350,7350,7350,0
|
|
20240409,090400,19515450,7350,7350,7350,7350,32
|
|
20240409,090300,19280250,7350,7350,7350,7350,100
|
|
20240409,090200,18545250,7340,7390,7390,7330,440
|
|
20240409,090100,15300090,7390,7350,7400,7350,673
|
|
20240409,090000,10321200,7320,7320,7320,7320,1410
|