624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,192100,399533970,7810,7810,7810,7810,3209
|
|
20240418,192000,399533970,7810,7810,7810,7810,0
|
|
20240418,191900,399533970,7810,7810,7810,7810,0
|
|
20240418,191800,399533970,7810,7810,7810,7810,0
|
|
20240418,191700,399533970,7810,7810,7810,7810,0
|
|
20240418,191600,399533970,7810,7810,7810,7810,0
|
|
20240418,191500,399533970,7810,7810,7810,7810,0
|
|
20240418,191400,399533970,7810,7810,7810,7810,0
|
|
20240418,191300,399533970,7810,7810,7810,7810,0
|
|
20240418,191200,399533970,7810,7810,7810,7810,0
|
|
20240418,191100,399533970,7810,7810,7810,7810,0
|
|
20240418,191000,399533970,7810,7810,7810,7810,0
|
|
20240418,190900,399533970,7810,7810,7810,7810,0
|
|
20240418,190800,399533970,7810,7810,7810,7810,0
|
|
20240418,190700,399533970,7810,7810,7810,7810,0
|
|
20240418,190600,399533970,7810,7810,7810,7810,0
|
|
20240418,190500,399533970,7810,7810,7810,7810,0
|
|
20240418,190400,399533970,7810,7810,7810,7810,0
|
|
20240418,190300,399533970,7810,7810,7810,7810,0
|
|
20240418,190200,399533970,7810,7810,7810,7810,0
|
|
20240418,190100,399533970,7810,7810,7810,7810,0
|
|
20240418,190000,399533970,7810,7810,7810,7810,0
|
|
20240418,185900,399533970,7810,7810,7810,7810,0
|
|
20240418,185800,399533970,7810,7810,7810,7810,0
|
|
20240418,185700,399533970,7810,7810,7810,7810,0
|
|
20240418,185600,399533970,7810,7810,7810,7810,0
|
|
20240418,185500,399533970,7810,7810,7810,7810,0
|
|
20240418,185400,399533970,7810,7810,7810,7810,0
|
|
20240418,185300,399533970,7810,7810,7810,7810,0
|
|
20240418,185200,399533970,7810,7810,7810,7810,0
|
|
20240418,185100,399533970,7810,7810,7810,7810,3209
|
|
20240418,185000,399533970,7810,7810,7810,7810,0
|
|
20240418,184900,399533970,7810,7810,7810,7810,0
|
|
20240418,184800,399533970,7810,7810,7810,7810,0
|
|
20240418,184700,399533970,7810,7810,7810,7810,0
|
|
20240418,184600,399533970,7810,7810,7810,7810,0
|
|
20240418,184500,399533970,7810,7810,7810,7810,0
|
|
20240418,184400,399533970,7810,7810,7810,7810,0
|
|
20240418,184300,399533970,7810,7810,7810,7810,0
|
|
20240418,184200,399533970,7810,7810,7810,7810,0
|
|
20240418,184100,399533970,7810,7810,7810,7810,0
|
|
20240418,184000,399533970,7810,7810,7810,7810,0
|
|
20240418,183900,399533970,7810,7810,7810,7810,0
|
|
20240418,183800,399533970,7810,7810,7810,7810,0
|
|
20240418,183700,399533970,7810,7810,7810,7810,0
|
|
20240418,183600,399533970,7810,7810,7810,7810,0
|
|
20240418,183500,399533970,7810,7810,7810,7810,0
|
|
20240418,183400,399533970,7810,7810,7810,7810,0
|
|
20240418,183300,399533970,7810,7810,7810,7810,0
|
|
20240418,183200,399533970,7810,7810,7810,7810,0
|
|
20240418,183100,399533970,7810,7810,7810,7810,0
|
|
20240418,183000,399533970,7810,7810,7810,7810,0
|
|
20240418,182900,399533970,7810,7810,7810,7810,0
|
|
20240418,182800,399533970,7810,7810,7810,7810,0
|
|
20240418,182700,399533970,7810,7810,7810,7810,0
|
|
20240418,182600,399533970,7810,7810,7810,7810,0
|
|
20240418,182500,399533970,7810,7810,7810,7810,0
|
|
20240418,182400,399533970,7810,7810,7810,7810,0
|
|
20240418,182300,399533970,7810,7810,7810,7810,0
|
|
20240418,182200,399533970,7810,7810,7810,7810,0
|
|
20240418,182100,399533970,7810,7810,7810,7810,3209
|
|
20240418,182000,399533970,7810,7810,7810,7810,0
|
|
20240418,181900,399533970,7810,7810,7810,7810,0
|
|
20240418,181800,399533970,7810,7810,7810,7810,0
|
|
20240418,181700,399533970,7810,7810,7810,7810,0
|
|
20240418,181600,399533970,7810,7810,7810,7810,0
|
|
20240418,181500,399533970,7810,7810,7810,7810,0
|
|
20240418,181400,399533970,7810,7810,7810,7810,0
|
|
20240418,181300,399533970,7810,7810,7810,7810,0
|
|
20240418,181200,399533970,7810,7810,7810,7810,0
|
|
20240418,181100,399533970,7810,7810,7810,7810,0
|
|
20240418,181000,399533970,7810,7810,7810,7810,0
|
|
20240418,180900,399533970,7810,7810,7810,7810,0
|
|
20240418,180800,399533970,7810,7810,7810,7810,0
|
|
20240418,180700,399533970,7810,7810,7810,7810,0
|
|
20240418,180600,399533970,7810,7810,7810,7810,0
|
|
20240418,180500,399533970,7810,7810,7810,7810,0
|
|
20240418,180400,399533970,7810,7810,7810,7810,0
|
|
20240418,180300,399533970,7810,7810,7810,7810,0
|
|
20240418,180200,399533970,7810,7810,7810,7810,0
|
|
20240418,180100,399533970,7810,7810,7810,7810,0
|
|
20240418,180000,399533970,7810,7810,7810,7810,0
|
|
20240418,175900,399533970,7810,7810,7810,7810,0
|
|
20240418,175800,399533970,7810,7810,7810,7810,0
|
|
20240418,175700,399533970,7810,7810,7810,7810,0
|
|
20240418,175600,399533970,7810,7810,7810,7810,0
|
|
20240418,175500,399533970,7810,7810,7810,7810,0
|
|
20240418,175400,399533970,7810,7810,7810,7810,0
|
|
20240418,175300,399533970,7810,7810,7810,7810,0
|
|
20240418,175200,399533970,7810,7810,7810,7810,0
|
|
20240418,175100,399533970,7810,7810,7810,7810,3209
|
|
20240418,175000,399533970,7810,7810,7810,7810,0
|
|
20240418,174900,399533970,7810,7810,7810,7810,0
|
|
20240418,174800,399533970,7810,7810,7810,7810,0
|
|
20240418,174700,399533970,7810,7810,7810,7810,0
|
|
20240418,174600,399533970,7810,7810,7810,7810,0
|
|
20240418,174500,399533970,7810,7810,7810,7810,0
|
|
20240418,174400,399533970,7810,7810,7810,7810,0
|
|
20240418,174300,399533970,7810,7810,7810,7810,0
|
|
20240418,174200,399533970,7810,7810,7810,7810,0
|
|
20240418,174100,399533970,7810,7810,7810,7810,0
|
|
20240418,174000,399533970,7810,7810,7810,7810,0
|
|
20240418,173900,399533970,7810,7810,7810,7810,0
|
|
20240418,173800,399533970,7810,7810,7810,7810,0
|
|
20240418,173700,399533970,7810,7810,7810,7810,0
|
|
20240418,173600,399533970,7810,7810,7810,7810,0
|
|
20240418,173500,399533970,7810,7810,7810,7810,0
|
|
20240418,173400,399533970,7810,7810,7810,7810,0
|
|
20240418,173300,399533970,7810,7810,7810,7810,0
|
|
20240418,173200,399533970,7810,7810,7810,7810,0
|
|
20240418,173100,399533970,7810,7810,7810,7810,0
|
|
20240418,173000,399533970,7810,7810,7810,7810,0
|
|
20240418,172900,399533970,7810,7810,7810,7810,0
|
|
20240418,172800,399533970,7810,7810,7810,7810,0
|
|
20240418,172700,399533970,7810,7810,7810,7810,0
|
|
20240418,172600,399533970,7810,7810,7810,7810,0
|
|
20240418,172500,399533970,7810,7810,7810,7810,0
|
|
20240418,172400,399533970,7810,7810,7810,7810,0
|
|
20240418,172300,399533970,7810,7810,7810,7810,0
|
|
20240418,172200,399533970,7810,7810,7810,7810,0
|
|
20240418,172100,399533970,7810,7810,7810,7810,3209
|
|
20240418,172000,399533970,7810,7810,7810,7810,0
|
|
20240418,171900,399533970,7810,7810,7810,7810,0
|
|
20240418,171800,399533970,7810,7810,7810,7810,0
|
|
20240418,171700,399533970,7810,7810,7810,7810,0
|
|
20240418,171600,399533970,7810,7810,7810,7810,0
|
|
20240418,171500,399533970,7810,7810,7810,7810,0
|
|
20240418,171400,399533970,7810,7810,7810,7810,0
|
|
20240418,171300,399533970,7810,7810,7810,7810,0
|
|
20240418,171200,399533970,7810,7810,7810,7810,0
|
|
20240418,171100,399533970,7810,7810,7810,7810,0
|
|
20240418,171000,399533970,7810,7810,7810,7810,0
|
|
20240418,170900,399533970,7810,7810,7810,7810,0
|
|
20240418,170800,399533970,7810,7810,7810,7810,0
|
|
20240418,170700,399533970,7810,7810,7810,7810,0
|
|
20240418,170600,399533970,7810,7810,7810,7810,0
|
|
20240418,170500,399533970,7810,7810,7810,7810,0
|
|
20240418,170400,399533970,7810,7810,7810,7810,0
|
|
20240418,170300,399533970,7810,7810,7810,7810,0
|
|
20240418,170200,399533970,7810,7810,7810,7810,0
|
|
20240418,170100,399533970,7810,7810,7810,7810,0
|
|
20240418,170000,399533970,7810,7810,7810,7810,0
|
|
20240418,165900,399533970,7810,7810,7810,7810,0
|
|
20240418,165800,399533970,7810,7810,7810,7810,0
|
|
20240418,165700,399533970,7810,7810,7810,7810,0
|
|
20240418,165600,399533970,7810,7810,7810,7810,0
|
|
20240418,165500,399533970,7810,7810,7810,7810,0
|
|
20240418,165400,399533970,7810,7810,7810,7810,0
|
|
20240418,165300,399533970,7810,7810,7810,7810,0
|
|
20240418,165200,399533970,7810,7810,7810,7810,0
|
|
20240418,165100,399533970,7810,7810,7810,7810,3209
|
|
20240418,165000,399533970,7810,7810,7810,7810,0
|
|
20240418,164900,399533970,7810,7810,7810,7810,0
|
|
20240418,164800,399533970,7810,7810,7810,7810,0
|
|
20240418,164700,399533970,7810,7810,7810,7810,0
|
|
20240418,164600,399533970,7810,7810,7810,7810,0
|
|
20240418,164500,399533970,7810,7810,7810,7810,0
|
|
20240418,164400,399533970,7810,7810,7810,7810,0
|
|
20240418,164300,399533970,7810,7810,7810,7810,0
|
|
20240418,164200,399533970,7810,7810,7810,7810,0
|
|
20240418,164100,399533970,7810,7810,7810,7810,0
|
|
20240418,164000,399533970,7810,7810,7810,7810,0
|
|
20240418,163900,399533970,7810,7810,7810,7810,0
|
|
20240418,163800,399533970,7810,7810,7810,7810,0
|
|
20240418,163700,399533970,7810,7810,7810,7810,0
|
|
20240418,163600,399533970,7810,7810,7810,7810,0
|
|
20240418,163500,399533970,7810,7810,7810,7810,0
|
|
20240418,163400,399533970,7810,7810,7810,7810,0
|
|
20240418,163300,399533970,7810,7810,7810,7810,0
|
|
20240418,163200,399533970,7810,7810,7810,7810,0
|
|
20240418,163100,399533970,7810,7810,7810,7810,0
|
|
20240418,163000,399533970,7810,7810,7810,7810,0
|
|
20240418,162900,399533970,7810,7810,7810,7810,0
|
|
20240418,162800,399533970,7810,7810,7810,7810,0
|
|
20240418,162700,399533970,7810,7810,7810,7810,0
|
|
20240418,162600,399533970,7810,7810,7810,7810,0
|
|
20240418,162500,399533970,7810,7810,7810,7810,0
|
|
20240418,162400,399533970,7810,7810,7810,7810,0
|
|
20240418,162300,399533970,7810,7810,7810,7810,0
|
|
20240418,162200,399533970,7810,7810,7810,7810,0
|
|
20240418,162100,399533970,7810,7810,7810,7810,3209
|
|
20240418,162000,399533970,7810,7810,7810,7810,0
|
|
20240418,161900,399533970,7810,7810,7810,7810,0
|
|
20240418,161800,399533970,7810,7810,7810,7810,0
|
|
20240418,161700,399533970,7810,7810,7810,7810,0
|
|
20240418,161600,399533970,7810,7810,7810,7810,0
|
|
20240418,161500,399533970,7810,7810,7810,7810,0
|
|
20240418,161400,399533970,7810,7810,7810,7810,0
|
|
20240418,161300,399533970,7810,7810,7810,7810,0
|
|
20240418,161200,399533970,7810,7810,7810,7810,0
|
|
20240418,161100,399533970,7810,7810,7810,7810,0
|
|
20240418,161000,399533970,7810,7810,7810,7810,0
|
|
20240418,160900,399533970,7810,7810,7810,7810,0
|
|
20240418,160800,399533970,7810,7810,7810,7810,0
|
|
20240418,160700,399533970,7810,7810,7810,7810,0
|
|
20240418,160600,399533970,7810,7810,7810,7810,0
|
|
20240418,160500,399533970,7810,7810,7810,7810,0
|
|
20240418,160400,399533970,7810,7810,7810,7810,0
|
|
20240418,160300,399533970,7810,7810,7810,7810,0
|
|
20240418,160200,399533970,7810,7810,7810,7810,0
|
|
20240418,160100,399533970,7810,7810,7810,7810,0
|
|
20240418,160000,399533970,7810,7810,7810,7810,0
|
|
20240418,155900,399533970,7810,7810,7810,7810,0
|
|
20240418,155800,399533970,7810,7810,7810,7810,0
|
|
20240418,155700,399533970,7810,7810,7810,7810,0
|
|
20240418,155600,399533970,7810,7810,7810,7810,0
|
|
20240418,155500,399533970,7810,7810,7810,7810,0
|
|
20240418,155400,399533970,7810,7810,7810,7810,0
|
|
20240418,155300,399533970,7810,7810,7810,7810,0
|
|
20240418,155200,399533970,7810,7810,7810,7810,0
|
|
20240418,155100,399533970,7810,7810,7810,7810,3209
|
|
20240418,155000,399533970,7810,7810,7810,7810,0
|
|
20240418,154900,399533970,7810,7810,7810,7810,0
|
|
20240418,154800,399533970,7810,7810,7810,7810,0
|
|
20240418,154700,399533970,7810,7810,7810,7810,0
|
|
20240418,154600,399533970,7810,7810,7810,7810,0
|
|
20240418,154500,399533970,7810,7810,7810,7810,0
|
|
20240418,154400,399533970,7810,7810,7810,7810,0
|
|
20240418,154300,399533970,7810,7810,7810,7810,0
|
|
20240418,154200,399533970,7810,7810,7810,7810,0
|
|
20240418,154100,399533970,7810,7810,7810,7810,0
|
|
20240418,154000,399533970,7810,7810,7810,7810,0
|
|
20240418,153900,399533970,7810,7810,7810,7810,0
|
|
20240418,153800,399533970,7810,7810,7810,7810,0
|
|
20240418,153700,399533970,7810,7810,7810,7810,0
|
|
20240418,153600,399533970,7810,7810,7810,7810,0
|
|
20240418,153500,399533970,7810,7810,7810,7810,0
|
|
20240418,153400,399533970,7810,7810,7810,7810,0
|
|
20240418,153300,399533970,7810,7810,7810,7810,0
|
|
20240418,153200,399533970,7810,7810,7810,7810,0
|
|
20240418,153100,399533970,7810,7810,7810,7810,0
|
|
20240418,153000,399533970,7810,7810,7810,7810,3209
|
|
20240418,152900,374471680,7760,7760,7760,7760,0
|
|
20240418,152800,374471680,7760,7760,7760,7760,0
|
|
20240418,152700,374471680,7760,7760,7760,7760,0
|
|
20240418,152600,374471680,7760,7760,7760,7760,0
|
|
20240418,152500,374471680,7760,7760,7760,7760,0
|
|
20240418,152400,374471680,7760,7760,7760,7760,0
|
|
20240418,152300,374471680,7760,7760,7760,7760,0
|
|
20240418,152200,374471680,7760,7760,7760,7760,0
|
|
20240418,152100,374471680,7760,7760,7760,7760,0
|
|
20240418,152000,374471680,7760,7760,7760,7760,0
|
|
20240418,151900,374471680,7760,7740,7760,7740,729
|
|
20240418,151800,368823350,7740,7740,7740,7740,0
|
|
20240418,151700,368823350,7740,7740,7740,7740,0
|
|
20240418,151600,368823350,7740,7740,7740,7740,61
|
|
20240418,151500,368351210,7730,7730,7730,7730,600
|
|
20240418,151400,363713210,7740,7740,7740,7730,4
|
|
20240418,151300,363682270,7740,7740,7740,7740,19
|
|
20240418,151200,363535210,7740,7740,7740,7740,28
|
|
20240418,151100,363318490,7740,7730,7740,7730,329
|
|
20240418,151000,360775040,7730,7730,7730,7730,17
|
|
20240418,150900,360643630,7740,7740,7740,7740,0
|
|
20240418,150800,360643630,7740,7740,7740,7740,0
|
|
20240418,150700,360643630,7740,7740,7740,7740,0
|
|
20240418,150600,360643630,7740,7740,7740,7740,12
|
|
20240418,150500,360550750,7740,7740,7740,7740,0
|
|
20240418,150400,360550750,7740,7740,7740,7740,5
|
|
20240418,150300,360512050,7730,7730,7730,7730,87
|
|
20240418,150200,359839540,7730,7730,7730,7730,109
|
|
20240418,150100,358996970,7740,7740,7740,7740,0
|
|
20240418,150000,358996970,7740,7740,7740,7740,14
|
|
20240418,145900,358888610,7730,7730,7730,7730,39
|
|
20240418,145800,358587140,7730,7730,7730,7730,0
|
|
20240418,145700,358587140,7730,7730,7730,7730,0
|
|
20240418,145600,358587140,7730,7710,7730,7710,7
|
|
20240418,145500,358533150,7730,7730,7730,7730,0
|
|
20240418,145400,358533150,7730,7730,7730,7730,50
|
|
20240418,145300,358146650,7710,7710,7710,7710,15
|
|
20240418,145200,358031000,7740,7740,7740,7740,0
|
|
20240418,145100,358031000,7740,7730,7740,7730,19
|
|
20240418,145000,357884070,7740,7710,7740,7710,2
|
|
20240418,144900,357868620,7740,7740,7740,7740,1
|
|
20240418,144800,357860880,7730,7730,7730,7730,514
|
|
20240418,144700,353887660,7720,7720,7720,7720,0
|
|
20240418,144600,353887660,7720,7720,7720,7720,561
|
|
20240418,144500,349556740,7720,7710,7720,7710,17
|
|
20240418,144400,349425600,7710,7710,7710,7710,130
|
|
20240418,144300,348423300,7700,7700,7700,7700,1
|
|
20240418,144200,348415600,7720,7720,7720,7720,0
|
|
20240418,144100,348415600,7720,7720,7720,7720,0
|
|
20240418,144000,348415600,7720,7710,7720,7710,3
|
|
20240418,143900,348392460,7720,7720,7720,7720,0
|
|
20240418,143800,348392460,7720,7720,7720,7720,0
|
|
20240418,143700,348392460,7720,7720,7720,7720,1
|
|
20240418,143600,348384740,7710,7710,7710,7710,118
|
|
20240418,143500,347474960,7680,7680,7680,7680,0
|
|
20240418,143400,347474960,7680,7680,7680,7680,0
|
|
20240418,143300,347474960,7680,7680,7680,7680,0
|
|
20240418,143200,347474960,7680,7680,7680,7680,0
|
|
20240418,143100,347474960,7680,7680,7680,7680,100
|
|
20240418,143000,346706960,7690,7690,7690,7690,1
|
|
20240418,142900,346699270,7720,7720,7720,7720,0
|
|
20240418,142800,346699270,7720,7720,7720,7720,7
|
|
20240418,142700,346645230,7720,7690,7720,7690,701
|
|
20240418,142600,341254510,7720,7720,7720,7720,0
|
|
20240418,142500,341254510,7720,7720,7720,7720,1
|
|
20240418,142400,341246790,7690,7700,7700,7690,300
|
|
20240418,142300,338939780,7720,7720,7720,7720,0
|
|
20240418,142200,338939780,7720,7720,7720,7720,0
|
|
20240418,142100,338939780,7720,7720,7720,7720,0
|
|
20240418,142000,338939780,7720,7720,7720,7720,0
|
|
20240418,141900,338939780,7720,7720,7720,7720,1
|
|
20240418,141800,338932060,7680,7720,7720,7680,311
|
|
20240418,141700,336542900,7680,7680,7680,7680,99
|
|
20240418,141600,335782580,7680,7730,7730,7680,729
|
|
20240418,141500,330178120,7730,7730,7730,7730,1
|
|
20240418,141400,330170390,7730,7730,7730,7730,0
|
|
20240418,141300,330170390,7730,7730,7730,7730,2
|
|
20240418,141200,330154930,7730,7710,7730,7710,3
|
|
20240418,141100,330131780,7730,7710,7730,7710,540
|
|
20240418,141000,325964940,7710,7710,7710,7710,0
|
|
20240418,140900,325964940,7710,7710,7710,7710,0
|
|
20240418,140800,325964940,7710,7710,7710,7710,0
|
|
20240418,140700,325964940,7710,7710,7710,7710,2
|
|
20240418,140600,325949520,7700,7700,7700,7700,184
|
|
20240418,140500,324532720,7700,7700,7700,7700,0
|
|
20240418,140400,324532720,7700,7700,7700,7700,9
|
|
20240418,140300,324463420,7690,7690,7690,7690,0
|
|
20240418,140200,324463420,7690,7690,7690,7690,0
|
|
20240418,140100,324463420,7690,7690,7690,7690,200
|
|
20240418,140000,322925420,7690,7690,7690,7690,0
|
|
20240418,135900,322925420,7690,7690,7690,7690,0
|
|
20240418,135800,322925420,7690,7690,7690,7690,0
|
|
20240418,135700,322925420,7690,7700,7700,7690,852
|
|
20240418,135600,316369920,7700,7700,7700,7700,32
|
|
20240418,135500,316123520,7690,7690,7690,7690,0
|
|
20240418,135400,316123520,7690,7690,7690,7690,0
|
|
20240418,135300,316123520,7690,7690,7690,7690,0
|
|
20240418,135200,316123520,7690,7690,7690,7690,0
|
|
20240418,135100,316123520,7690,7690,7690,7690,50
|
|
20240418,135000,315739020,7720,7720,7720,7720,0
|
|
20240418,134900,315739020,7720,7720,7720,7720,0
|
|
20240418,134800,315739020,7720,7720,7720,7720,0
|
|
20240418,134700,315739020,7720,7720,7720,7720,1
|
|
20240418,134600,315731300,7680,7680,7680,7680,0
|
|
20240418,134500,315731300,7680,7680,7680,7680,0
|
|
20240418,134400,315731300,7680,7680,7680,7680,130
|
|
20240418,134300,314732900,7730,7710,7730,7680,1021
|
|
20240418,134200,306884430,7730,7710,7730,7710,231
|
|
20240418,134100,305103400,7730,7730,7730,7730,0
|
|
20240418,134000,305103400,7730,7730,7730,7730,0
|
|
20240418,133900,305103400,7730,7730,7730,7730,0
|
|
20240418,133800,305103400,7730,7730,7730,7730,26
|
|
20240418,133700,304902420,7710,7710,7710,7710,414
|
|
20240418,133600,301710480,7730,7730,7730,7730,0
|
|
20240418,133500,301710480,7730,7730,7730,7730,0
|
|
20240418,133400,301710480,7730,7730,7730,7730,0
|
|
20240418,133300,301710480,7730,7730,7730,7730,0
|
|
20240418,133200,301710480,7730,7730,7730,7730,0
|
|
20240418,133100,301710480,7730,7730,7730,7730,0
|
|
20240418,133000,301710480,7730,7720,7730,7720,70
|
|
20240418,132900,301170040,7710,7710,7710,7710,180
|
|
20240418,132800,299782240,7730,7730,7730,7730,0
|
|
20240418,132700,299782240,7730,7730,7730,7730,0
|
|
20240418,132600,299782240,7730,7730,7730,7730,0
|
|
20240418,132500,299782240,7730,7730,7730,7730,0
|
|
20240418,132400,299782240,7730,7730,7730,7730,0
|
|
20240418,132300,299782240,7730,7730,7730,7730,0
|
|
20240418,132200,299782240,7730,7730,7730,7730,0
|
|
20240418,132100,299782240,7730,7730,7730,7730,1
|
|
20240418,132000,299774510,7730,7730,7730,7730,1
|
|
20240418,131900,299766780,7700,7700,7700,7700,350
|
|
20240418,131800,297071780,7690,7690,7690,7690,0
|
|
20240418,131700,297071780,7690,7690,7690,7690,75
|
|
20240418,131600,296495030,7690,7690,7690,7690,0
|
|
20240418,131500,296495030,7690,7690,7690,7690,217
|
|
20240418,131400,294826300,7690,7690,7690,7690,0
|
|
20240418,131300,294826300,7690,7740,7740,7690,4
|
|
20240418,131200,294795470,7700,7700,7700,7700,0
|
|
20240418,131100,294795470,7700,7700,7700,7690,157
|
|
20240418,131000,293586650,7700,7700,7700,7700,1
|
|
20240418,130900,293578950,7690,7720,7720,7690,308
|
|
20240418,130800,291205670,7730,7730,7730,7730,0
|
|
20240418,130700,291205670,7730,7730,7730,7730,25
|
|
20240418,130600,291012420,7730,7740,7740,7730,2
|
|
20240418,130500,290996950,7730,7730,7730,7730,50
|
|
20240418,130400,290610450,7730,7730,7730,7730,0
|
|
20240418,130300,290610450,7730,7730,7730,7730,51
|
|
20240418,130200,290216220,7740,7740,7740,7740,0
|
|
20240418,130100,290216220,7740,7740,7740,7740,0
|
|
20240418,130000,290216220,7740,7740,7740,7740,77
|
|
20240418,125900,289620240,7740,7740,7740,7740,0
|
|
20240418,125800,289620240,7740,7740,7740,7740,1699
|
|
20240418,125700,276469980,7740,7740,7740,7740,7
|
|
20240418,125600,276415800,7740,7740,7740,7740,0
|
|
20240418,125500,276415800,7740,7740,7740,7740,0
|
|
20240418,125400,276415800,7740,7740,7740,7740,7
|
|
20240418,125300,276361620,7740,7740,7740,7740,0
|
|
20240418,125200,276361620,7740,7740,7740,7740,0
|
|
20240418,125100,276361620,7740,7740,7740,7730,3
|
|
20240418,125000,276338410,7740,7740,7740,7740,1
|
|
20240418,124900,276330670,7740,7740,7740,7740,1
|
|
20240418,124800,276322930,7720,7720,7720,7720,2
|
|
20240418,124700,276307490,7750,7750,7750,7750,0
|
|
20240418,124600,276307490,7750,7750,7750,7750,1
|
|
20240418,124500,276299740,7720,7740,7740,7720,693
|
|
20240418,124400,270936350,7740,7740,7740,7740,90
|
|
20240418,124300,270239750,7740,7740,7740,7740,53
|
|
20240418,124200,269829530,7740,7740,7740,7740,74
|
|
20240418,124100,269256770,7750,7750,7750,7750,0
|
|
20240418,124000,269256770,7750,7740,7750,7740,6
|
|
20240418,123900,269210320,7750,7750,7750,7740,157
|
|
20240418,123800,267993580,7750,7760,7760,7750,102
|
|
20240418,123700,267202080,7760,7760,7760,7760,71
|
|
20240418,123600,266651120,7760,7750,7760,7740,982
|
|
20240418,123500,259040700,7750,7740,7750,7740,102
|
|
20240418,123400,258251210,7740,7740,7740,7740,2
|
|
20240418,123300,258235730,7740,7740,7740,7740,1
|
|
20240418,123200,258227990,7740,7730,7740,7730,47
|
|
20240418,123100,257864580,7740,7740,7740,7740,0
|
|
20240418,123000,257864580,7740,7740,7740,7740,0
|
|
20240418,122900,257864580,7740,7740,7740,7740,5
|
|
20240418,122800,257825880,7740,7740,7740,7740,1
|
|
20240418,122700,257818140,7730,7730,7730,7730,96
|
|
20240418,122600,257076060,7730,7720,7730,7720,312
|
|
20240418,122500,254667130,7720,7720,7720,7720,0
|
|
20240418,122400,254667130,7720,7720,7720,7720,0
|
|
20240418,122300,254667130,7720,7720,7720,7720,1
|
|
20240418,122200,254659410,7720,7720,7720,7720,0
|
|
20240418,122100,254659410,7720,7720,7720,7720,13
|
|
20240418,122000,254559050,7710,7710,7710,7710,0
|
|
20240418,121900,254559050,7710,7710,7710,7710,0
|
|
20240418,121800,254559050,7710,7710,7710,7710,0
|
|
20240418,121700,254559050,7710,7710,7710,7710,5
|
|
20240418,121600,254520500,7710,7710,7710,7710,0
|
|
20240418,121500,254520500,7710,7710,7710,7710,0
|
|
20240418,121400,254520500,7710,7710,7710,7710,0
|
|
20240418,121300,254520500,7710,7710,7710,7710,4
|
|
20240418,121200,254489660,7710,7710,7710,7710,36
|
|
20240418,121100,254212100,7710,7690,7710,7690,24
|
|
20240418,121000,254027520,7720,7720,7720,7720,0
|
|
20240418,120900,254027520,7720,7720,7720,7720,0
|
|
20240418,120800,254027520,7720,7720,7720,7720,0
|
|
20240418,120700,254027520,7720,7720,7720,7720,0
|
|
20240418,120600,254027520,7720,7720,7720,7720,0
|
|
20240418,120500,254027520,7720,7690,7720,7680,377
|
|
20240418,120400,251130250,7720,7710,7720,7710,288
|
|
20240418,120300,248909760,7690,7710,7710,7690,51
|
|
20240418,120200,248517530,7700,7700,7700,7700,0
|
|
20240418,120100,248517530,7700,7700,7700,7700,0
|
|
20240418,120000,248517530,7700,7700,7700,7700,69
|
|
20240418,115900,247986230,7700,7700,7700,7700,0
|
|
20240418,115800,247986230,7700,7700,7700,7700,70
|
|
20240418,115700,247447230,7720,7720,7720,7720,1
|
|
20240418,115600,247439510,7710,7710,7710,7710,10
|
|
20240418,115500,247362410,7730,7730,7730,7730,0
|
|
20240418,115400,247362410,7730,7730,7730,7730,1
|
|
20240418,115300,247354680,7700,7700,7700,7700,0
|
|
20240418,115200,247354680,7700,7700,7700,7700,10
|
|
20240418,115100,247277680,7720,7720,7720,7720,119
|
|
20240418,115000,246359000,7720,7720,7720,7720,0
|
|
20240418,114900,246359000,7720,7720,7720,7720,30
|
|
20240418,114800,246127400,7720,7720,7720,7720,19
|
|
20240418,114700,245980720,7720,7720,7720,7720,0
|
|
20240418,114600,245980720,7720,7720,7720,7720,1
|
|
20240418,114500,245973000,7700,7700,7700,7700,0
|
|
20240418,114400,245973000,7700,7700,7700,7700,326
|
|
20240418,114300,243462800,7720,7720,7720,7720,0
|
|
20240418,114200,243462800,7720,7710,7720,7700,6
|
|
20240418,114100,243416540,7730,7730,7730,7730,0
|
|
20240418,114000,243416540,7730,7730,7730,7730,0
|
|
20240418,113900,243416540,7730,7730,7730,7730,8
|
|
20240418,113800,243354700,7730,7730,7730,7730,10
|
|
20240418,113700,243277400,7730,7720,7730,7720,86
|
|
20240418,113600,242612680,7730,7730,7730,7730,0
|
|
20240418,113500,242612680,7730,7730,7730,7730,0
|
|
20240418,113400,242612680,7730,7730,7730,7730,0
|
|
20240418,113300,242612680,7730,7700,7730,7700,2
|
|
20240418,113200,242597250,7700,7700,7700,7700,0
|
|
20240418,113100,242597250,7700,7700,7700,7700,13
|
|
20240418,113000,242497150,7700,7700,7700,7700,403
|
|
20240418,112900,239394050,7730,7730,7730,7730,0
|
|
20240418,112800,239394050,7730,7730,7730,7730,31
|
|
20240418,112700,239154420,7700,7710,7710,7700,236
|
|
20240418,112600,237335520,7730,7710,7730,7710,151
|
|
20240418,112500,236171290,7710,7720,7730,7710,301
|
|
20240418,112400,233849160,7730,7730,7730,7730,0
|
|
20240418,112300,233849160,7730,7720,7730,7720,89
|
|
20240418,112200,233162070,7730,7730,7730,7730,0
|
|
20240418,112100,233162070,7730,7730,7730,7730,0
|
|
20240418,112000,233162070,7730,7730,7730,7720,302
|
|
20240418,111900,230830610,7720,7720,7720,7720,3
|
|
20240418,111800,230807450,7730,7730,7730,7730,43
|
|
20240418,111700,230475060,7750,7750,7750,7750,0
|
|
20240418,111600,230475060,7750,7750,7750,7750,0
|
|
20240418,111500,230475060,7750,7750,7750,7750,69
|
|
20240418,111400,229940310,7750,7750,7750,7750,12
|
|
20240418,111300,229847310,7750,7750,7750,7750,12
|
|
20240418,111200,229754310,7750,7740,7750,7740,6
|
|
20240418,111100,229707860,7710,7710,7710,7710,10
|
|
20240418,111000,229630760,7750,7750,7750,7750,0
|
|
20240418,110900,229630760,7750,7750,7750,7750,0
|
|
20240418,110800,229630760,7750,7750,7750,7750,0
|
|
20240418,110700,229630760,7750,7720,7750,7720,350
|
|
20240418,110600,226923220,7700,7700,7700,7700,20
|
|
20240418,110500,226769220,7720,7720,7720,7720,0
|
|
20240418,110400,226769220,7720,7720,7720,7720,0
|
|
20240418,110300,226769220,7720,7720,7720,7720,5
|
|
20240418,110200,226730620,7730,7730,7730,7730,0
|
|
20240418,110100,226730620,7730,7730,7730,7730,0
|
|
20240418,110000,226730620,7730,7730,7730,7730,0
|
|
20240418,105900,226730620,7730,7730,7730,7730,0
|
|
20240418,105800,226730620,7730,7730,7730,7730,1
|
|
20240418,105700,226722890,7710,7720,7720,7700,555
|
|
20240418,105600,222446490,7720,7720,7720,7720,0
|
|
20240418,105500,222446490,7720,7720,7720,7720,0
|
|
20240418,105400,222446490,7720,7720,7720,7720,462
|
|
20240418,105300,218879850,7720,7700,7720,7700,21
|
|
20240418,105200,218718130,7720,7720,7720,7720,1
|
|
20240418,105100,218710410,7700,7710,7710,7700,220
|
|
20240418,105000,217016210,7710,7710,7710,7710,1
|
|
20240418,104900,217008500,7720,7720,7720,7720,0
|
|
20240418,104800,217008500,7720,7700,7720,7700,3
|
|
20240418,104700,216985380,7720,7720,7720,7720,10
|
|
20240418,104600,216908180,7720,7720,7720,7720,10
|
|
20240418,104500,216830980,7720,7720,7720,7720,3
|
|
20240418,104400,216807820,7720,7720,7720,7720,1
|
|
20240418,104300,216800100,7720,7720,7720,7720,0
|
|
20240418,104200,216800100,7720,7720,7720,7720,0
|
|
20240418,104100,216800100,7720,7720,7720,7720,90
|
|
20240418,104000,216105300,7720,7720,7720,7720,0
|
|
20240418,103900,216105300,7720,7720,7720,7720,32
|
|
20240418,103800,215858260,7720,7720,7720,7720,0
|
|
20240418,103700,215858260,7720,7720,7720,7720,0
|
|
20240418,103600,215858260,7720,7720,7720,7720,100
|
|
20240418,103500,215086260,7720,7720,7720,7720,6
|
|
20240418,103400,215039940,7720,7690,7720,7690,294
|
|
20240418,103300,212779020,7700,7690,7720,7690,782
|
|
20240418,103200,206758420,7670,7680,7680,7670,442
|
|
20240418,103100,203368190,7690,7690,7690,7690,0
|
|
20240418,103000,203368190,7690,7690,7690,7690,0
|
|
20240418,102900,203368190,7690,7690,7690,7690,0
|
|
20240418,102800,203368190,7690,7690,7690,7690,0
|
|
20240418,102700,203368190,7690,7690,7690,7690,22
|
|
20240418,102600,203199010,7690,7690,7690,7690,0
|
|
20240418,102500,203199010,7690,7690,7690,7690,1
|
|
20240418,102400,203191320,7670,7670,7670,7670,3
|
|
20240418,102300,203168310,7670,7670,7670,7670,3
|
|
20240418,102200,203145300,7690,7690,7690,7690,10
|
|
20240418,102100,203068400,7690,7690,7690,7690,0
|
|
20240418,102000,203068400,7690,7690,7690,7690,0
|
|
20240418,101900,203068400,7690,7690,7690,7690,21
|
|
20240418,101800,202906910,7660,7660,7660,7660,0
|
|
20240418,101700,202906910,7660,7660,7660,7660,1
|
|
20240418,101600,202899250,7660,7660,7670,7660,16
|
|
20240418,101500,202776670,7690,7690,7690,7690,0
|
|
20240418,101400,202776670,7690,7690,7690,7690,0
|
|
20240418,101300,202776670,7690,7690,7690,7690,0
|
|
20240418,101200,202776670,7690,7690,7690,7690,1
|
|
20240418,101100,202768980,7660,7690,7690,7660,738
|
|
20240418,101000,197115560,7690,7690,7690,7690,1
|
|
20240418,100900,197107870,7660,7690,7690,7660,232
|
|
20240418,100800,195326000,7690,7690,7690,7690,201
|
|
20240418,100700,193780310,7700,7700,7700,7700,1
|
|
20240418,100600,193772610,7690,7680,7690,7680,441
|
|
20240418,100500,190381940,7690,7690,7690,7690,0
|
|
20240418,100400,190381940,7690,7660,7690,7660,189
|
|
20240418,100300,188934170,7660,7690,7690,7660,329
|
|
20240418,100200,186411940,7690,7690,7690,7690,0
|
|
20240418,100100,186411940,7690,7680,7690,7680,1163
|
|
20240418,100000,177480090,7690,7690,7690,7690,2
|
|
20240418,095900,177464710,7690,7690,7690,7690,1
|
|
20240418,095800,177457020,7700,7700,7700,7700,0
|
|
20240418,095700,177457020,7700,7700,7700,7700,0
|
|
20240418,095600,177457020,7700,7700,7700,7700,100
|
|
20240418,095500,176687020,7700,7700,7700,7690,282
|
|
20240418,095400,174516210,7700,7690,7700,7690,40
|
|
20240418,095300,174208600,7690,7670,7690,7670,3
|
|
20240418,095200,174185570,7690,7700,7700,7670,53
|
|
20240418,095100,173778810,7670,7700,7700,7670,248
|
|
20240418,095000,171876530,7700,7700,7700,7700,1
|
|
20240418,094900,171868830,7660,7700,7700,7660,540
|
|
20240418,094800,167725630,7700,7680,7700,7680,257
|
|
20240418,094700,165751850,7700,7700,7700,7700,8
|
|
20240418,094600,165690250,7700,7700,7700,7700,0
|
|
20240418,094500,165690250,7700,7700,7700,7670,190
|
|
20240418,094400,164231790,7700,7700,7700,7700,0
|
|
20240418,094300,164231790,7700,7670,7700,7670,5
|
|
20240418,094200,164193380,7700,7660,7700,7660,86
|
|
20240418,094100,163534580,7710,7710,7710,7710,1
|
|
20240418,094000,163526870,7660,7680,7710,7660,781
|
|
20240418,093900,157537300,7710,7680,7710,7680,182
|
|
20240418,093800,156139510,7720,7700,7720,7700,3
|
|
20240418,093700,156116390,7700,7700,7700,7700,0
|
|
20240418,093600,156116390,7700,7700,7700,7700,1
|
|
20240418,093500,156108690,7720,7720,7720,7660,4921
|
|
20240418,093400,118282370,7730,7730,7730,7730,1
|
|
20240418,093300,118274640,7730,7730,7730,7730,32
|
|
20240418,093200,118027280,7730,7730,7730,7730,0
|
|
20240418,093100,118027280,7730,7740,7740,7730,43
|
|
20240418,093000,117694490,7740,7740,7740,7740,0
|
|
20240418,092900,117694490,7740,7730,7740,7730,192
|
|
20240418,092800,116208440,7730,7730,7730,7730,8
|
|
20240418,092700,116146600,7730,7730,7730,7730,37
|
|
20240418,092600,115860590,7710,7730,7730,7710,338
|
|
20240418,092500,113247870,7730,7730,7730,7730,1
|
|
20240418,092400,113240140,7730,7720,7730,7720,6
|
|
20240418,092300,113193770,7730,7730,7730,7730,120
|
|
20240418,092200,112266170,7730,7690,7730,7690,5151
|
|
20240418,092100,72601630,7690,7690,7690,7690,398
|
|
20240418,092000,69541010,7670,7670,7670,7670,93
|
|
20240418,091900,68827700,7680,7670,7680,7660,612
|
|
20240418,091800,64131730,7670,7670,7670,7670,3
|
|
20240418,091700,64108720,7660,7660,7670,7660,79
|
|
20240418,091600,63503570,7620,7660,7660,7620,2376
|
|
20240418,091500,45363280,7690,7690,7690,7690,0
|
|
20240418,091400,45363280,7690,7690,7690,7690,31
|
|
20240418,091300,45124890,7700,7690,7700,7690,2
|
|
20240418,091200,45109500,7680,7660,7680,7660,892
|
|
20240418,091100,38274200,7650,7650,7650,7650,273
|
|
20240418,091000,36185750,7650,7650,7650,7650,0
|
|
20240418,090900,36185750,7650,7660,7660,7650,177
|
|
20240418,090800,34831430,7670,7670,7670,7670,134
|
|
20240418,090700,33803650,7670,7670,7670,7670,4
|
|
20240418,090600,33772970,7670,7670,7680,7670,48
|
|
20240418,090500,33404800,7680,7670,7680,7670,161
|
|
20240418,090400,32168650,7680,7680,7680,7680,0
|
|
20240418,090300,32168650,7680,7680,7680,7680,10
|
|
20240418,090200,32091850,7690,7730,7730,7690,971
|
|
20240418,090100,24615970,7740,7690,7740,7690,1981
|
|
20240418,090000,9375560,7690,7650,7690,7650,1225
|