623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,192000,766800800,7670,7670,7670,7670,2601
|
|
20240417,191900,766800800,7670,7670,7670,7670,0
|
|
20240417,191800,766800800,7670,7670,7670,7670,0
|
|
20240417,191700,766800800,7670,7670,7670,7670,0
|
|
20240417,191600,766800800,7670,7670,7670,7670,0
|
|
20240417,191500,766800800,7670,7670,7670,7670,0
|
|
20240417,191400,766800800,7670,7670,7670,7670,0
|
|
20240417,191300,766800800,7670,7670,7670,7670,0
|
|
20240417,191200,766800800,7670,7670,7670,7670,0
|
|
20240417,191100,766800800,7670,7670,7670,7670,0
|
|
20240417,191000,766800800,7670,7670,7670,7670,0
|
|
20240417,190900,766800800,7670,7670,7670,7670,0
|
|
20240417,190800,766800800,7670,7670,7670,7670,0
|
|
20240417,190700,766800800,7670,7670,7670,7670,0
|
|
20240417,190600,766800800,7670,7670,7670,7670,0
|
|
20240417,190500,766800800,7670,7670,7670,7670,0
|
|
20240417,190400,766800800,7670,7670,7670,7670,0
|
|
20240417,190300,766800800,7670,7670,7670,7670,0
|
|
20240417,190200,766800800,7670,7670,7670,7670,0
|
|
20240417,190100,766800800,7670,7670,7670,7670,0
|
|
20240417,190000,766800800,7670,7670,7670,7670,0
|
|
20240417,185900,766800800,7670,7670,7670,7670,0
|
|
20240417,185800,766800800,7670,7670,7670,7670,0
|
|
20240417,185700,766800800,7670,7670,7670,7670,0
|
|
20240417,185600,766800800,7670,7670,7670,7670,0
|
|
20240417,185500,766800800,7670,7670,7670,7670,0
|
|
20240417,185400,766800800,7670,7670,7670,7670,0
|
|
20240417,185300,766800800,7670,7670,7670,7670,0
|
|
20240417,185200,766800800,7670,7670,7670,7670,0
|
|
20240417,185100,766800800,7670,7670,7670,7670,0
|
|
20240417,185000,766800800,7670,7670,7670,7670,2601
|
|
20240417,184900,766800800,7670,7670,7670,7670,0
|
|
20240417,184800,766800800,7670,7670,7670,7670,0
|
|
20240417,184700,766800800,7670,7670,7670,7670,0
|
|
20240417,184600,766800800,7670,7670,7670,7670,0
|
|
20240417,184500,766800800,7670,7670,7670,7670,0
|
|
20240417,184400,766800800,7670,7670,7670,7670,0
|
|
20240417,184300,766800800,7670,7670,7670,7670,0
|
|
20240417,184200,766800800,7670,7670,7670,7670,0
|
|
20240417,184100,766800800,7670,7670,7670,7670,0
|
|
20240417,184000,766800800,7670,7670,7670,7670,0
|
|
20240417,183900,766800800,7670,7670,7670,7670,0
|
|
20240417,183800,766800800,7670,7670,7670,7670,0
|
|
20240417,183700,766800800,7670,7670,7670,7670,0
|
|
20240417,183600,766800800,7670,7670,7670,7670,0
|
|
20240417,183500,766800800,7670,7670,7670,7670,0
|
|
20240417,183400,766800800,7670,7670,7670,7670,0
|
|
20240417,183300,766800800,7670,7670,7670,7670,0
|
|
20240417,183200,766800800,7670,7670,7670,7670,0
|
|
20240417,183100,766800800,7670,7670,7670,7670,0
|
|
20240417,183000,766800800,7670,7670,7670,7670,0
|
|
20240417,182900,766800800,7670,7670,7670,7670,0
|
|
20240417,182800,766800800,7670,7670,7670,7670,0
|
|
20240417,182700,766800800,7670,7670,7670,7670,0
|
|
20240417,182600,766800800,7670,7670,7670,7670,0
|
|
20240417,182500,766800800,7670,7670,7670,7670,0
|
|
20240417,182400,766800800,7670,7670,7670,7670,0
|
|
20240417,182300,766800800,7670,7670,7670,7670,0
|
|
20240417,182200,766800800,7670,7670,7670,7670,0
|
|
20240417,182100,766800800,7670,7670,7670,7670,0
|
|
20240417,182000,766800800,7670,7670,7670,7670,2601
|
|
20240417,181900,766800800,7670,7670,7670,7670,0
|
|
20240417,181800,766800800,7670,7670,7670,7670,0
|
|
20240417,181700,766800800,7670,7670,7670,7670,0
|
|
20240417,181600,766800800,7670,7670,7670,7670,0
|
|
20240417,181500,766800800,7670,7670,7670,7670,0
|
|
20240417,181400,766800800,7670,7670,7670,7670,0
|
|
20240417,181300,766800800,7670,7670,7670,7670,0
|
|
20240417,181200,766800800,7670,7670,7670,7670,0
|
|
20240417,181100,766800800,7670,7670,7670,7670,0
|
|
20240417,181000,766800800,7670,7670,7670,7670,0
|
|
20240417,180900,766800800,7670,7670,7670,7670,0
|
|
20240417,180800,766800800,7670,7670,7670,7670,0
|
|
20240417,180700,766800800,7670,7670,7670,7670,0
|
|
20240417,180600,766800800,7670,7670,7670,7670,0
|
|
20240417,180500,766800800,7670,7670,7670,7670,0
|
|
20240417,180400,766800800,7670,7670,7670,7670,0
|
|
20240417,180300,766800800,7670,7670,7670,7670,0
|
|
20240417,180200,766800800,7670,7670,7670,7670,0
|
|
20240417,180100,766800800,7670,7670,7670,7670,0
|
|
20240417,180000,766800800,7670,7670,7670,7670,0
|
|
20240417,175900,766800800,7670,7670,7670,7670,0
|
|
20240417,175800,766800800,7670,7670,7670,7670,0
|
|
20240417,175700,766800800,7670,7670,7670,7670,0
|
|
20240417,175600,766800800,7670,7670,7670,7670,0
|
|
20240417,175500,766800800,7670,7670,7670,7670,0
|
|
20240417,175400,766800800,7670,7670,7670,7670,0
|
|
20240417,175300,766800800,7670,7670,7670,7670,0
|
|
20240417,175200,766800800,7670,7670,7670,7670,0
|
|
20240417,175100,766800800,7670,7670,7670,7670,0
|
|
20240417,175000,766800800,7670,7670,7670,7670,2601
|
|
20240417,174900,766800800,7670,7670,7670,7670,0
|
|
20240417,174800,766800800,7670,7670,7670,7670,0
|
|
20240417,174700,766800800,7670,7670,7670,7670,0
|
|
20240417,174600,766800800,7670,7670,7670,7670,0
|
|
20240417,174500,766800800,7670,7670,7670,7670,0
|
|
20240417,174400,766800800,7670,7670,7670,7670,0
|
|
20240417,174300,766800800,7670,7670,7670,7670,0
|
|
20240417,174200,766800800,7670,7670,7670,7670,0
|
|
20240417,174100,766800800,7670,7670,7670,7670,0
|
|
20240417,174000,766800800,7670,7670,7670,7670,0
|
|
20240417,173900,766800800,7670,7670,7670,7670,0
|
|
20240417,173800,766800800,7670,7670,7670,7670,0
|
|
20240417,173700,766800800,7670,7670,7670,7670,0
|
|
20240417,173600,766800800,7670,7670,7670,7670,0
|
|
20240417,173500,766800800,7670,7670,7670,7670,0
|
|
20240417,173400,766800800,7670,7670,7670,7670,0
|
|
20240417,173300,766800800,7670,7670,7670,7670,0
|
|
20240417,173200,766800800,7670,7670,7670,7670,0
|
|
20240417,173100,766800800,7670,7670,7670,7670,0
|
|
20240417,173000,766800800,7670,7670,7670,7670,0
|
|
20240417,172900,766800800,7670,7670,7670,7670,0
|
|
20240417,172800,766800800,7670,7670,7670,7670,0
|
|
20240417,172700,766800800,7670,7670,7670,7670,0
|
|
20240417,172600,766800800,7670,7670,7670,7670,0
|
|
20240417,172500,766800800,7670,7670,7670,7670,0
|
|
20240417,172400,766800800,7670,7670,7670,7670,0
|
|
20240417,172300,766800800,7670,7670,7670,7670,0
|
|
20240417,172200,766800800,7670,7670,7670,7670,0
|
|
20240417,172100,766800800,7670,7670,7670,7670,0
|
|
20240417,172000,766800800,7670,7670,7670,7670,2601
|
|
20240417,171900,766800800,7670,7670,7670,7670,0
|
|
20240417,171800,766800800,7670,7670,7670,7670,0
|
|
20240417,171700,766800800,7670,7670,7670,7670,0
|
|
20240417,171600,766800800,7670,7670,7670,7670,0
|
|
20240417,171500,766800800,7670,7670,7670,7670,0
|
|
20240417,171400,766800800,7670,7670,7670,7670,0
|
|
20240417,171300,766800800,7670,7670,7670,7670,0
|
|
20240417,171200,766800800,7670,7670,7670,7670,0
|
|
20240417,171100,766800800,7670,7670,7670,7670,0
|
|
20240417,171000,766800800,7670,7670,7670,7670,0
|
|
20240417,170900,766800800,7670,7670,7670,7670,0
|
|
20240417,170800,766800800,7670,7670,7670,7670,0
|
|
20240417,170700,766800800,7670,7670,7670,7670,0
|
|
20240417,170600,766800800,7670,7670,7670,7670,0
|
|
20240417,170500,766800800,7670,7670,7670,7670,0
|
|
20240417,170400,766800800,7670,7670,7670,7670,0
|
|
20240417,170300,766800800,7670,7670,7670,7670,0
|
|
20240417,170200,766800800,7670,7670,7670,7670,0
|
|
20240417,170100,766800800,7670,7670,7670,7670,0
|
|
20240417,170000,766800800,7670,7670,7670,7670,0
|
|
20240417,165900,766800800,7670,7670,7670,7670,0
|
|
20240417,165800,766800800,7670,7670,7670,7670,0
|
|
20240417,165700,766800800,7670,7670,7670,7670,0
|
|
20240417,165600,766800800,7670,7670,7670,7670,0
|
|
20240417,165500,766800800,7670,7670,7670,7670,0
|
|
20240417,165400,766800800,7670,7670,7670,7670,0
|
|
20240417,165300,766800800,7670,7670,7670,7670,0
|
|
20240417,165200,766800800,7670,7670,7670,7670,0
|
|
20240417,165100,766800800,7670,7670,7670,7670,0
|
|
20240417,165000,766800800,7670,7670,7670,7670,2601
|
|
20240417,164900,766800800,7670,7670,7670,7670,0
|
|
20240417,164800,766800800,7670,7670,7670,7670,0
|
|
20240417,164700,766800800,7670,7670,7670,7670,0
|
|
20240417,164600,766800800,7670,7670,7670,7670,0
|
|
20240417,164500,766800800,7670,7670,7670,7670,0
|
|
20240417,164400,766800800,7670,7670,7670,7670,0
|
|
20240417,164300,766800800,7670,7670,7670,7670,0
|
|
20240417,164200,766800800,7670,7670,7670,7670,0
|
|
20240417,164100,766800800,7670,7670,7670,7670,0
|
|
20240417,164000,766800800,7670,7670,7670,7670,0
|
|
20240417,163900,766800800,7670,7670,7670,7670,0
|
|
20240417,163800,766800800,7670,7670,7670,7670,0
|
|
20240417,163700,766800800,7670,7670,7670,7670,0
|
|
20240417,163600,766800800,7670,7670,7670,7670,0
|
|
20240417,163500,766800800,7670,7670,7670,7670,0
|
|
20240417,163400,766800800,7670,7670,7670,7670,0
|
|
20240417,163300,766800800,7670,7670,7670,7670,0
|
|
20240417,163200,766800800,7670,7670,7670,7670,0
|
|
20240417,163100,766800800,7670,7670,7670,7670,0
|
|
20240417,163000,766800800,7670,7670,7670,7670,0
|
|
20240417,162900,766800800,7670,7670,7670,7670,0
|
|
20240417,162800,766800800,7670,7670,7670,7670,0
|
|
20240417,162700,766800800,7670,7670,7670,7670,0
|
|
20240417,162600,766800800,7670,7670,7670,7670,0
|
|
20240417,162500,766800800,7670,7670,7670,7670,0
|
|
20240417,162400,766800800,7670,7670,7670,7670,0
|
|
20240417,162300,766800800,7670,7670,7670,7670,0
|
|
20240417,162200,766800800,7670,7670,7670,7670,0
|
|
20240417,162100,766800800,7670,7670,7670,7670,0
|
|
20240417,162000,766800800,7670,7670,7670,7670,2601
|
|
20240417,161900,766800800,7670,7670,7670,7670,0
|
|
20240417,161800,766800800,7670,7670,7670,7670,0
|
|
20240417,161700,766800800,7670,7670,7670,7670,0
|
|
20240417,161600,766800800,7670,7670,7670,7670,0
|
|
20240417,161500,766800800,7670,7670,7670,7670,0
|
|
20240417,161400,766800800,7670,7670,7670,7670,0
|
|
20240417,161300,766800800,7670,7670,7670,7670,0
|
|
20240417,161200,766800800,7670,7670,7670,7670,0
|
|
20240417,161100,766800800,7670,7670,7670,7670,0
|
|
20240417,161000,766800800,7670,7670,7670,7670,0
|
|
20240417,160900,766800800,7670,7670,7670,7670,0
|
|
20240417,160800,766800800,7670,7670,7670,7670,0
|
|
20240417,160700,766800800,7670,7670,7670,7670,0
|
|
20240417,160600,766800800,7670,7670,7670,7670,0
|
|
20240417,160500,766800800,7670,7670,7670,7670,0
|
|
20240417,160400,766800800,7670,7670,7670,7670,0
|
|
20240417,160300,766800800,7670,7670,7670,7670,0
|
|
20240417,160200,766800800,7670,7670,7670,7670,0
|
|
20240417,160100,766800800,7670,7670,7670,7670,0
|
|
20240417,160000,766800800,7670,7670,7670,7670,0
|
|
20240417,155900,766800800,7670,7670,7670,7670,0
|
|
20240417,155800,766800800,7670,7670,7670,7670,0
|
|
20240417,155700,766800800,7670,7670,7670,7670,0
|
|
20240417,155600,766800800,7670,7670,7670,7670,0
|
|
20240417,155500,766800800,7670,7670,7670,7670,0
|
|
20240417,155400,766800800,7670,7670,7670,7670,0
|
|
20240417,155300,766800800,7670,7670,7670,7670,0
|
|
20240417,155200,766800800,7670,7670,7670,7670,0
|
|
20240417,155100,766800800,7670,7670,7670,7670,0
|
|
20240417,155000,766800800,7670,7670,7670,7670,2601
|
|
20240417,154900,766800800,7670,7670,7670,7670,0
|
|
20240417,154800,766800800,7670,7670,7670,7670,0
|
|
20240417,154700,766800800,7670,7670,7670,7670,0
|
|
20240417,154600,766800800,7670,7670,7670,7670,0
|
|
20240417,154500,766800800,7670,7670,7670,7670,0
|
|
20240417,154400,766800800,7670,7670,7670,7670,0
|
|
20240417,154300,766800800,7670,7670,7670,7670,0
|
|
20240417,154200,766800800,7670,7670,7670,7670,0
|
|
20240417,154100,766800800,7670,7670,7670,7670,0
|
|
20240417,154000,766800800,7670,7670,7670,7670,0
|
|
20240417,153900,766800800,7670,7670,7670,7670,0
|
|
20240417,153800,766800800,7670,7670,7670,7670,0
|
|
20240417,153700,766800800,7670,7670,7670,7670,0
|
|
20240417,153600,766800800,7670,7670,7670,7670,0
|
|
20240417,153500,766800800,7670,7670,7670,7670,0
|
|
20240417,153400,766800800,7670,7670,7670,7670,0
|
|
20240417,153300,766800800,7670,7670,7670,7670,0
|
|
20240417,153200,766800800,7670,7670,7670,7670,0
|
|
20240417,153100,766800800,7670,7670,7670,7670,0
|
|
20240417,153000,766800800,7670,7670,7670,7670,2601
|
|
20240417,152900,746851130,7620,7620,7620,7620,0
|
|
20240417,152800,746851130,7620,7620,7620,7620,0
|
|
20240417,152700,746851130,7620,7620,7620,7620,0
|
|
20240417,152600,746851130,7620,7620,7620,7620,0
|
|
20240417,152500,746851130,7620,7620,7620,7620,0
|
|
20240417,152400,746851130,7620,7620,7620,7620,0
|
|
20240417,152300,746851130,7620,7620,7620,7620,0
|
|
20240417,152200,746851130,7620,7620,7620,7620,0
|
|
20240417,152100,746851130,7620,7620,7620,7620,0
|
|
20240417,152000,746851130,7620,7620,7620,7620,0
|
|
20240417,151900,746851130,7620,7630,7680,7610,4131
|
|
20240417,151800,715162230,7620,7620,7620,7620,2
|
|
20240417,151700,715146990,7620,7620,7680,7610,787
|
|
20240417,151600,709128220,7600,7610,7660,7600,877
|
|
20240417,151500,702430770,7660,7610,7660,7610,1145
|
|
20240417,151400,693672270,7610,7610,7610,7610,55
|
|
20240417,151300,693253720,7610,7630,7630,7610,34
|
|
20240417,151200,692994960,7610,7610,7610,7610,1
|
|
20240417,151100,692987350,7660,7660,7660,7660,0
|
|
20240417,151000,692987350,7660,7670,7670,7660,84
|
|
20240417,150900,692343880,7650,7610,7650,7600,1559
|
|
20240417,150800,680473250,7610,7620,7620,7600,1847
|
|
20240417,150700,666423170,7620,7620,7620,7620,1383
|
|
20240417,150600,655884710,7620,7620,7620,7620,30
|
|
20240417,150500,655656110,7620,7620,7620,7620,223
|
|
20240417,150400,653956850,7630,7630,7630,7630,40
|
|
20240417,150300,653651650,7650,7650,7650,7650,0
|
|
20240417,150200,653651650,7650,7650,7650,7650,0
|
|
20240417,150100,653651650,7650,7650,7650,7650,0
|
|
20240417,150000,653651650,7650,7650,7650,7620,511
|
|
20240417,145900,649757500,7650,7650,7650,7650,30
|
|
20240417,145800,649528000,7650,7650,7650,7650,91
|
|
20240417,145700,648831850,7650,7630,7650,7630,643
|
|
20240417,145600,643925730,7620,7620,7630,7620,65
|
|
20240417,145500,643429920,7630,7630,7630,7630,1
|
|
20240417,145400,643422290,7620,7620,7620,7620,0
|
|
20240417,145300,643422290,7620,7630,7630,7620,261
|
|
20240417,145200,641433040,7620,7630,7630,7620,291
|
|
20240417,145100,639215270,7620,7620,7620,7620,220
|
|
20240417,145000,637538870,7630,7630,7630,7610,34
|
|
20240417,144900,637280090,7610,7630,7630,7610,1390
|
|
20240417,144800,626692460,7630,7640,7640,7630,243
|
|
20240417,144700,624838260,7640,7640,7640,7640,44
|
|
20240417,144600,624502100,7630,7640,7640,7630,120
|
|
20240417,144500,623585500,7640,7640,7640,7640,0
|
|
20240417,144400,623585500,7640,7640,7640,7640,0
|
|
20240417,144300,623585500,7640,7640,7640,7640,120
|
|
20240417,144200,622668700,7640,7640,7640,7640,15
|
|
20240417,144100,622554100,7640,7640,7640,7640,1
|
|
20240417,144000,622546460,7640,7650,7650,7640,61
|
|
20240417,143900,622080410,7640,7640,7640,7640,201
|
|
20240417,143800,620544770,7620,7640,7640,7620,329
|
|
20240417,143700,618037390,7620,7660,7660,7610,5491
|
|
20240417,143600,576075690,7670,7680,7680,7670,1565
|
|
20240417,143500,564072120,7680,7680,7680,7680,0
|
|
20240417,143400,564072120,7680,7680,7680,7680,52
|
|
20240417,143300,563672760,7680,7680,7680,7680,481
|
|
20240417,143200,559978680,7680,7680,7680,7680,0
|
|
20240417,143100,559978680,7680,7690,7690,7680,349
|
|
20240417,143000,557298060,7690,7690,7690,7690,0
|
|
20240417,142900,557298060,7690,7690,7690,7690,0
|
|
20240417,142800,557298060,7690,7690,7690,7690,0
|
|
20240417,142700,557298060,7690,7690,7690,7690,1
|
|
20240417,142600,557290370,7690,7680,7690,7680,125
|
|
20240417,142500,556330040,7690,7690,7690,7690,0
|
|
20240417,142400,556330040,7690,7690,7690,7690,0
|
|
20240417,142300,556330040,7690,7690,7690,7690,20
|
|
20240417,142200,556176240,7700,7700,7700,7700,0
|
|
20240417,142100,556176240,7700,7700,7700,7700,0
|
|
20240417,142000,556176240,7700,7700,7700,7700,20
|
|
20240417,141900,556022240,7710,7710,7710,7710,0
|
|
20240417,141800,556022240,7710,7710,7710,7710,1
|
|
20240417,141700,556014530,7680,7680,7680,7680,0
|
|
20240417,141600,556014530,7680,7680,7680,7680,0
|
|
20240417,141500,556014530,7680,7680,7680,7680,200
|
|
20240417,141400,554478530,7680,7690,7690,7680,1677
|
|
20240417,141300,541598580,7720,7720,7720,7720,1
|
|
20240417,141200,541590860,7680,7680,7680,7680,300
|
|
20240417,141100,539286860,7720,7720,7720,7720,0
|
|
20240417,141000,539286860,7720,7700,7720,7700,251
|
|
20240417,140900,537354140,7720,7720,7720,7720,0
|
|
20240417,140800,537354140,7720,7720,7720,7720,0
|
|
20240417,140700,537354140,7720,7720,7720,7720,0
|
|
20240417,140600,537354140,7720,7720,7720,7720,0
|
|
20240417,140500,537354140,7720,7720,7720,7720,0
|
|
20240417,140400,537354140,7720,7720,7720,7720,0
|
|
20240417,140300,537354140,7720,7680,7720,7680,150
|
|
20240417,140200,536202100,7720,7720,7720,7720,1
|
|
20240417,140100,536194380,7690,7690,7690,7690,545
|
|
20240417,140000,532003330,7690,7700,7700,7690,200
|
|
20240417,135900,530463550,7710,7710,7710,7710,74
|
|
20240417,135800,529893010,7740,7740,7740,7740,0
|
|
20240417,135700,529893010,7740,7740,7740,7740,0
|
|
20240417,135600,529893010,7740,7730,7740,7730,762
|
|
20240417,135500,524002730,7730,7730,7730,7730,1
|
|
20240417,135400,523995000,7710,7720,7720,7710,120
|
|
20240417,135300,523069790,7730,7730,7730,7730,0
|
|
20240417,135200,523069790,7730,7730,7730,7730,0
|
|
20240417,135100,523069790,7730,7730,7730,7730,0
|
|
20240417,135000,523069790,7730,7730,7730,7730,12
|
|
20240417,134900,522977030,7730,7730,7730,7730,0
|
|
20240417,134800,522977030,7730,7730,7730,7730,0
|
|
20240417,134700,522977030,7730,7730,7730,7730,0
|
|
20240417,134600,522977030,7730,7730,7730,7730,0
|
|
20240417,134500,522977030,7730,7730,7730,7730,0
|
|
20240417,134400,522977030,7730,7710,7730,7710,50
|
|
20240417,134300,522590970,7730,7730,7730,7730,1
|
|
20240417,134200,522583240,7710,7710,7710,7710,1
|
|
20240417,134100,522575530,7730,7730,7730,7730,0
|
|
20240417,134000,522575530,7730,7730,7730,7730,0
|
|
20240417,133900,522575530,7730,7730,7730,7730,0
|
|
20240417,133800,522575530,7730,7730,7730,7730,26
|
|
20240417,133700,522374550,7700,7710,7730,7700,202
|
|
20240417,133600,520818590,7730,7730,7730,7730,0
|
|
20240417,133500,520818590,7730,7730,7730,7730,0
|
|
20240417,133400,520818590,7730,7730,7730,7730,0
|
|
20240417,133300,520818590,7730,7730,7730,7730,1
|
|
20240417,133200,520810860,7730,7710,7730,7710,21
|
|
20240417,133100,520648930,7740,7740,7740,7740,0
|
|
20240417,133000,520648930,7740,7740,7740,7740,0
|
|
20240417,132900,520648930,7740,7740,7740,7740,0
|
|
20240417,132800,520648930,7740,7740,7740,7740,0
|
|
20240417,132700,520648930,7740,7730,7740,7700,1407
|
|
20240417,132600,509798250,7770,7770,7770,7770,0
|
|
20240417,132500,509798250,7770,7770,7770,7770,0
|
|
20240417,132400,509798250,7770,7770,7770,7770,0
|
|
20240417,132300,509798250,7770,7770,7770,7770,0
|
|
20240417,132200,509798250,7770,7770,7770,7770,0
|
|
20240417,132100,509798250,7770,7770,7770,7770,0
|
|
20240417,132000,509798250,7770,7770,7770,7770,0
|
|
20240417,131900,509798250,7770,7770,7770,7770,2
|
|
20240417,131800,509782710,7770,7770,7770,7770,1
|
|
20240417,131700,509774940,7730,7730,7730,7730,0
|
|
20240417,131600,509774940,7730,7730,7730,7730,1
|
|
20240417,131500,509767210,7770,7770,7770,7770,4
|
|
20240417,131400,509736130,7770,7770,7770,7770,0
|
|
20240417,131300,509736130,7770,7770,7770,7770,0
|
|
20240417,131200,509736130,7770,7770,7770,7770,9
|
|
20240417,131100,509666200,7770,7760,7770,7760,1404
|
|
20240417,131000,498771150,7770,7770,7770,7770,0
|
|
20240417,130900,498771150,7770,7770,7770,7770,0
|
|
20240417,130800,498771150,7770,7770,7770,7770,0
|
|
20240417,130700,498771150,7770,7750,7770,7750,130
|
|
20240417,130600,497763630,7780,7780,7780,7780,0
|
|
20240417,130500,497763630,7780,7770,7780,7770,113
|
|
20240417,130400,496885610,7770,7770,7770,7770,0
|
|
20240417,130300,496885610,7770,7760,7770,7760,30
|
|
20240417,130200,496652800,7750,7740,7750,7740,89
|
|
20240417,130100,495963140,7740,7730,7740,7730,85
|
|
20240417,130000,495306080,7730,7730,7730,7730,0
|
|
20240417,125900,495306080,7730,7730,7730,7730,1
|
|
20240417,125800,495298350,7720,7720,7720,7720,0
|
|
20240417,125700,495298350,7720,7720,7720,7720,0
|
|
20240417,125600,495298350,7720,7720,7720,7720,19
|
|
20240417,125500,495151670,7720,7720,7720,7720,0
|
|
20240417,125400,495151670,7720,7720,7720,7720,0
|
|
20240417,125300,495151670,7720,7720,7720,7720,1
|
|
20240417,125200,495143950,7740,7740,7740,7740,3
|
|
20240417,125100,495120730,7720,7720,7720,7720,0
|
|
20240417,125000,495120730,7720,7720,7720,7720,3
|
|
20240417,124900,495097570,7740,7740,7740,7740,0
|
|
20240417,124800,495097570,7740,7740,7740,7740,0
|
|
20240417,124700,495097570,7740,7740,7740,7740,40
|
|
20240417,124600,494787970,7740,7740,7740,7740,0
|
|
20240417,124500,494787970,7740,7730,7740,7730,201
|
|
20240417,124400,493234230,7730,7730,7730,7730,1131
|
|
20240417,124300,484491600,7730,7730,7730,7730,0
|
|
20240417,124200,484491600,7730,7730,7730,7730,0
|
|
20240417,124100,484491600,7730,7730,7730,7730,0
|
|
20240417,124000,484491600,7730,7730,7730,7730,0
|
|
20240417,123900,484491600,7730,7730,7730,7730,0
|
|
20240417,123800,484491600,7730,7730,7730,7730,30
|
|
20240417,123700,484259700,7740,7740,7740,7740,1
|
|
20240417,123600,484251960,7730,7730,7730,7730,127
|
|
20240417,123500,483270250,7730,7730,7730,7730,1
|
|
20240417,123400,483262520,7760,7760,7760,7760,0
|
|
20240417,123300,483262520,7760,7760,7760,7760,1
|
|
20240417,123200,483254760,7730,7730,7730,7730,1
|
|
20240417,123100,483247030,7770,7770,7770,7730,4
|
|
20240417,123000,483215990,7730,7730,7730,7730,0
|
|
20240417,122900,483215990,7730,7730,7730,7730,0
|
|
20240417,122800,483215990,7730,7750,7750,7730,140
|
|
20240417,122700,482132690,7790,7790,7790,7790,0
|
|
20240417,122600,482132690,7790,7790,7790,7790,0
|
|
20240417,122500,482132690,7790,7790,7790,7790,0
|
|
20240417,122400,482132690,7790,7790,7790,7790,0
|
|
20240417,122300,482132690,7790,7790,7790,7790,8
|
|
20240417,122200,482070370,7790,7790,7790,7790,0
|
|
20240417,122100,482070370,7790,7790,7790,7790,0
|
|
20240417,122000,482070370,7790,7790,7790,7790,5
|
|
20240417,121900,482031420,7790,7790,7790,7790,5
|
|
20240417,121800,481992470,7800,7780,7800,7740,738
|
|
20240417,121700,476269860,7810,7800,7810,7800,103
|
|
20240417,121600,475465480,7810,7810,7810,7810,0
|
|
20240417,121500,475465480,7810,7810,7810,7810,130
|
|
20240417,121400,474450180,7810,7810,7810,7810,50
|
|
20240417,121300,474059680,7810,7760,7810,7760,2
|
|
20240417,121200,474044110,7820,7770,7820,7760,102
|
|
20240417,121100,473251530,7820,7820,7820,7820,0
|
|
20240417,121000,473251530,7820,7770,7820,7770,64
|
|
20240417,120900,472753950,7820,7820,7820,7770,108
|
|
20240417,120800,471909440,7780,7790,7830,7780,111
|
|
20240417,120700,471045710,7840,7850,7850,7840,420
|
|
20240417,120600,467751510,7850,7780,7850,7780,575
|
|
20240417,120500,463246360,7850,7850,7850,7850,58
|
|
20240417,120400,462791060,7860,7760,7860,7760,1069
|
|
20240417,120300,454433900,7700,7700,7700,7700,152
|
|
20240417,120200,453263500,7700,7700,7700,7700,0
|
|
20240417,120100,453263500,7700,7720,7720,7700,131
|
|
20240417,120000,452252200,7720,7720,7720,7720,0
|
|
20240417,115900,452252200,7720,7720,7720,7720,0
|
|
20240417,115800,452252200,7720,7700,7720,7700,559
|
|
20240417,115700,447940080,7710,7710,7710,7710,329
|
|
20240417,115600,445403490,7710,7710,7710,7710,1
|
|
20240417,115500,445395780,7720,7730,7730,7720,167
|
|
20240417,115400,444106410,7720,7720,7720,7720,0
|
|
20240417,115300,444106410,7720,7730,7730,7720,2
|
|
20240417,115200,444090960,7740,7740,7740,7740,0
|
|
20240417,115100,444090960,7740,7740,7740,7740,7
|
|
20240417,115000,444036780,7740,7740,7740,7740,0
|
|
20240417,114900,444036780,7740,7740,7740,7740,0
|
|
20240417,114800,444036780,7740,7740,7740,7740,0
|
|
20240417,114700,444036780,7740,7740,7740,7740,1
|
|
20240417,114600,444029040,7750,7750,7750,7750,0
|
|
20240417,114500,444029040,7750,7750,7750,7750,2
|
|
20240417,114400,444013540,7750,7720,7750,7720,16
|
|
20240417,114300,443889990,7710,7710,7710,7710,47
|
|
20240417,114200,443527620,7760,7760,7760,7760,4
|
|
20240417,114100,443496580,7710,7710,7710,7710,1
|
|
20240417,114000,443488870,7710,7710,7710,7710,14
|
|
20240417,113900,443380930,7760,7710,7760,7710,14
|
|
20240417,113800,443272940,7710,7710,7710,7710,0
|
|
20240417,113700,443272940,7710,7710,7710,7710,0
|
|
20240417,113600,443272940,7710,7780,7780,7710,2
|
|
20240417,113500,443257450,7780,7740,7780,7700,1134
|
|
20240417,113400,434523100,7770,7770,7770,7740,34
|
|
20240417,113300,434259640,7780,7780,7780,7780,0
|
|
20240417,113200,434259640,7780,7750,7780,7750,126
|
|
20240417,113100,433280830,7750,7760,7760,7750,7
|
|
20240417,113000,433226540,7770,7770,7770,7770,1
|
|
20240417,112900,433218770,7740,7740,7740,7740,0
|
|
20240417,112800,433218770,7740,7740,7740,7740,0
|
|
20240417,112700,433218770,7740,7740,7740,7740,59
|
|
20240417,112600,432762110,7740,7740,7740,7740,35
|
|
20240417,112500,432491210,7770,7770,7770,7750,1112
|
|
20240417,112400,423871750,7770,7770,7770,7770,0
|
|
20240417,112300,423871750,7770,7770,7770,7770,0
|
|
20240417,112200,423871750,7770,7770,7770,7770,500
|
|
20240417,112100,419986750,7750,7750,7750,7750,43
|
|
20240417,112000,419653500,7770,7770,7770,7770,0
|
|
20240417,111900,419653500,7770,7770,7770,7770,0
|
|
20240417,111800,419653500,7770,7770,7770,7770,0
|
|
20240417,111700,419653500,7770,7760,7770,7760,269
|
|
20240417,111600,417566050,7770,7770,7770,7770,1
|
|
20240417,111500,417558280,7760,7760,7760,7760,9
|
|
20240417,111400,417488440,7770,7770,7770,7770,0
|
|
20240417,111300,417488440,7770,7770,7770,7770,85
|
|
20240417,111200,416827990,7750,7750,7750,7750,97
|
|
20240417,111100,416076240,7750,7750,7750,7750,3
|
|
20240417,111000,416052990,7770,7770,7770,7770,1
|
|
20240417,110900,416045220,7770,7770,7770,7770,1
|
|
20240417,110800,416037450,7740,7740,7740,7740,24
|
|
20240417,110700,415851690,7770,7770,7770,7770,1
|
|
20240417,110600,415843920,7770,7770,7770,7770,0
|
|
20240417,110500,415843920,7770,7770,7770,7770,0
|
|
20240417,110400,415843920,7770,7770,7770,7770,2
|
|
20240417,110300,415828380,7770,7770,7770,7770,212
|
|
20240417,110200,414181140,7770,7750,7770,7750,101
|
|
20240417,110100,413398370,7770,7770,7770,7770,0
|
|
20240417,110000,413398370,7770,7770,7770,7770,5
|
|
20240417,105900,413359520,7780,7780,7790,7780,3
|
|
20240417,105800,413336170,7780,7730,7780,7730,190
|
|
20240417,105700,411867330,7730,7710,7730,7700,110
|
|
20240417,105600,411020260,7730,7710,7730,7700,57
|
|
20240417,105500,410580810,7710,7710,7710,7710,101
|
|
20240417,105400,409802100,7730,7730,7730,7730,0
|
|
20240417,105300,409802100,7730,7730,7730,7730,0
|
|
20240417,105200,409802100,7730,7730,7730,7730,0
|
|
20240417,105100,409802100,7730,7720,7730,7720,11
|
|
20240417,105000,409717170,7720,7710,7720,7710,2
|
|
20240417,104900,409701740,7710,7710,7710,7710,1
|
|
20240417,104800,409694030,7720,7720,7720,7720,0
|
|
20240417,104700,409694030,7720,7720,7720,7680,502
|
|
20240417,104600,405835970,7700,7700,7700,7700,100
|
|
20240417,104500,405065970,7720,7720,7720,7720,220
|
|
20240417,104400,403367570,7720,7720,7720,7720,0
|
|
20240417,104300,403367570,7720,7690,7720,7690,125
|
|
20240417,104200,402405380,7690,7700,7700,7690,302
|
|
20240417,104100,400080160,7700,7700,7700,7700,0
|
|
20240417,104000,400080160,7700,7680,7700,7680,294
|
|
20240417,103900,397819360,7690,7690,7690,7690,778
|
|
20240417,103800,391836540,7690,7680,7700,7670,129
|
|
20240417,103700,390844640,7680,7680,7680,7680,550
|
|
20240417,103600,386620640,7700,7700,7700,7680,265
|
|
20240417,103500,384580160,7710,7710,7710,7710,2
|
|
20240417,103400,384564740,7700,7730,7730,7700,844
|
|
20240417,103300,378057690,7720,7720,7720,7720,200
|
|
20240417,103200,376513690,7740,7740,7740,7740,10
|
|
20240417,103100,376436290,7740,7740,7740,7740,0
|
|
20240417,103000,376436290,7740,7740,7740,7740,200
|
|
20240417,102900,374888290,7710,7730,7730,7710,70
|
|
20240417,102800,374347210,7720,7730,7740,7720,53
|
|
20240417,102700,373937520,7730,7710,7730,7710,133
|
|
20240417,102600,372910050,7740,7730,7740,7710,280
|
|
20240417,102500,370745710,7730,7730,7730,7710,1033
|
|
20240417,102400,362778450,7740,7740,7740,7740,1
|
|
20240417,102300,362770710,7740,7710,7740,7710,205
|
|
20240417,102200,361190010,7720,7720,7720,7720,182
|
|
20240417,102100,359784970,7720,7720,7720,7720,10
|
|
20240417,102000,359707770,7740,7740,7740,7740,10
|
|
20240417,101900,359630370,7740,7670,7750,7670,1480
|
|
20240417,101800,348239400,7690,7690,7690,7680,570
|
|
20240417,101700,343858100,7690,7710,7710,7690,16
|
|
20240417,101600,343734870,7720,7720,7720,7720,0
|
|
20240417,101500,343734870,7720,7690,7720,7670,1210
|
|
20240417,101400,334443120,7680,7720,7730,7680,3204
|
|
20240417,101300,309784390,7730,7730,7730,7720,549
|
|
20240417,101200,305540630,7730,7730,7730,7730,13
|
|
20240417,101100,305440140,7720,7730,7770,7720,138
|
|
20240417,101000,304373620,7730,7760,7760,7730,1311
|
|
20240417,100900,294227150,7740,7740,7740,7740,3
|
|
20240417,100800,294203930,7750,7770,7770,7730,2764
|
|
20240417,100700,272799260,7770,7800,7810,7770,1221
|
|
20240417,100600,263278770,7800,7860,7860,7800,1571
|
|
20240417,100500,250961970,7850,7890,7890,7850,329
|
|
20240417,100400,248378230,7850,7860,7920,7830,2665
|
|
20240417,100300,227339940,7900,7850,7910,7790,4423
|
|
20240417,100200,192603790,7910,7910,7920,7810,1937
|
|
20240417,100100,177364130,7910,7850,7990,7790,5719
|
|
20240417,100000,132266210,7870,7680,7880,7680,6581
|
|
20240417,095900,81170320,7670,7670,7670,7670,0
|
|
20240417,095800,81170320,7670,7670,7670,7670,1
|
|
20240417,095700,81162650,7680,7680,7680,7680,0
|
|
20240417,095600,81162650,7680,7680,7680,7680,0
|
|
20240417,095500,81162650,7680,7670,7680,7670,113
|
|
20240417,095400,80295900,7650,7680,7680,7650,142
|
|
20240417,095300,79208680,7680,7680,7680,7680,0
|
|
20240417,095200,79208680,7680,7680,7680,7680,11
|
|
20240417,095100,79124200,7690,7690,7690,7690,0
|
|
20240417,095000,79124200,7690,7690,7690,7690,0
|
|
20240417,094900,79124200,7690,7690,7690,7690,1
|
|
20240417,094800,79116510,7650,7690,7690,7650,1100
|
|
20240417,094700,70687770,7690,7690,7690,7690,11
|
|
20240417,094600,70603180,7670,7670,7670,7670,0
|
|
20240417,094500,70603180,7670,7680,7680,7670,169
|
|
20240417,094400,69305380,7680,7680,7680,7680,1
|
|
20240417,094300,69297700,7690,7690,7690,7690,0
|
|
20240417,094200,69297700,7690,7690,7690,7690,10
|
|
20240417,094100,69220800,7690,7690,7690,7690,0
|
|
20240417,094000,69220800,7690,7670,7690,7670,101
|
|
20240417,093900,68446110,7670,7670,7670,7670,0
|
|
20240417,093800,68446110,7670,7670,7670,7670,0
|
|
20240417,093700,68446110,7670,7670,7670,7670,0
|
|
20240417,093600,68446110,7670,7670,7670,7670,100
|
|
20240417,093500,67679110,7660,7660,7660,7660,0
|
|
20240417,093400,67679110,7660,7660,7660,7660,182
|
|
20240417,093300,66284990,7670,7680,7680,7670,490
|
|
20240417,093200,62526680,7680,7680,7680,7680,101
|
|
20240417,093100,61751000,7670,7670,7670,7660,12
|
|
20240417,093000,61658970,7660,7660,7660,7660,8
|
|
20240417,092900,61597690,7660,7660,7690,7660,530
|
|
20240417,092800,57537860,7660,7690,7690,7660,202
|
|
20240417,092700,55989500,7690,7690,7690,7690,1
|
|
20240417,092600,55981810,7700,7700,7700,7700,0
|
|
20240417,092500,55981810,7700,7670,7700,7670,305
|
|
20240417,092400,53642340,7670,7670,7670,7670,0
|
|
20240417,092300,53642340,7670,7670,7670,7670,83
|
|
20240417,092200,53005730,7670,7670,7670,7670,135
|
|
20240417,092100,51970280,7690,7690,7690,7690,0
|
|
20240417,092000,51970280,7690,7670,7690,7670,1053
|
|
20240417,091900,43873710,7680,7680,7680,7680,330
|
|
20240417,091800,41339310,7690,7690,7690,7690,2
|
|
20240417,091700,41323930,7720,7720,7720,7720,0
|
|
20240417,091600,41323930,7720,7720,7720,7720,0
|
|
20240417,091500,41323930,7720,7720,7720,7720,0
|
|
20240417,091400,41323930,7720,7720,7720,7720,1
|
|
20240417,091300,41316210,7690,7710,7710,7690,310
|
|
20240417,091200,38927170,7720,7720,7730,7720,886
|
|
20240417,091100,32087240,7730,7730,7730,7730,136
|
|
20240417,091000,31035960,7720,7710,7720,7710,193
|
|
20240417,090900,29546570,7710,7700,7710,7690,232
|
|
20240417,090800,27757990,7710,7710,7710,7710,0
|
|
20240417,090700,27757990,7710,7700,7710,7660,601
|
|
20240417,090600,23139560,7710,7710,7710,7710,138
|
|
20240417,090500,22075580,7700,7700,7700,7700,100
|
|
20240417,090400,21305580,7700,7740,7740,7700,1418
|
|
20240417,090300,10385580,7740,7740,7740,7740,0
|
|
20240417,090200,10385580,7740,7740,7740,7740,34
|
|
20240417,090100,10122420,7750,7750,7750,7700,4
|
|
20240417,090000,10091520,7680,7680,7680,7680,1314
|