668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,200500,2030678180,5500,5500,5500,5500,8264
|
|
20240416,200400,2030678180,5500,5500,5500,5500,0
|
|
20240416,200300,2030678180,5500,5500,5500,5500,0
|
|
20240416,200200,2030678180,5500,5500,5500,5500,0
|
|
20240416,200100,2030678180,5500,5500,5500,5500,0
|
|
20240416,200000,2030678180,5500,5500,5500,5500,0
|
|
20240416,195900,2030678180,5500,5500,5500,5500,0
|
|
20240416,195800,2030678180,5500,5500,5500,5500,0
|
|
20240416,195700,2030678180,5500,5500,5500,5500,0
|
|
20240416,195600,2030678180,5500,5500,5500,5500,0
|
|
20240416,195500,2030678180,5500,5500,5500,5500,0
|
|
20240416,195400,2030678180,5500,5500,5500,5500,0
|
|
20240416,195300,2030678180,5500,5500,5500,5500,0
|
|
20240416,195200,2030678180,5500,5500,5500,5500,0
|
|
20240416,195100,2030678180,5500,5500,5500,5500,0
|
|
20240416,195000,2030678180,5500,5500,5500,5500,0
|
|
20240416,194900,2030678180,5500,5500,5500,5500,0
|
|
20240416,194800,2030678180,5500,5500,5500,5500,0
|
|
20240416,194700,2030678180,5500,5500,5500,5500,0
|
|
20240416,194600,2030678180,5500,5500,5500,5500,0
|
|
20240416,194500,2030678180,5500,5500,5500,5500,0
|
|
20240416,194400,2030678180,5500,5500,5500,5500,0
|
|
20240416,194300,2030678180,5500,5500,5500,5500,0
|
|
20240416,194200,2030678180,5500,5500,5500,5500,0
|
|
20240416,194100,2030678180,5500,5500,5500,5500,0
|
|
20240416,194000,2030678180,5500,5500,5500,5500,0
|
|
20240416,193900,2030678180,5500,5500,5500,5500,0
|
|
20240416,193800,2030678180,5500,5500,5500,5500,0
|
|
20240416,193700,2030678180,5500,5500,5500,5500,0
|
|
20240416,193600,2030678180,5500,5500,5500,5500,0
|
|
20240416,193500,2030678180,5500,5500,5500,5500,8264
|
|
20240416,193400,2030678180,5500,5500,5500,5500,0
|
|
20240416,193300,2030678180,5500,5500,5500,5500,0
|
|
20240416,193200,2030678180,5500,5500,5500,5500,0
|
|
20240416,193100,2030678180,5500,5500,5500,5500,0
|
|
20240416,193000,2030678180,5500,5500,5500,5500,0
|
|
20240416,192900,2030678180,5500,5500,5500,5500,0
|
|
20240416,192800,2030678180,5500,5500,5500,5500,0
|
|
20240416,192700,2030678180,5500,5500,5500,5500,0
|
|
20240416,192600,2030678180,5500,5500,5500,5500,0
|
|
20240416,192500,2030678180,5500,5500,5500,5500,0
|
|
20240416,192400,2030678180,5500,5500,5500,5500,0
|
|
20240416,192300,2030678180,5500,5500,5500,5500,0
|
|
20240416,192200,2030678180,5500,5500,5500,5500,0
|
|
20240416,192100,2030678180,5500,5500,5500,5500,0
|
|
20240416,192000,2030678180,5500,5500,5500,5500,0
|
|
20240416,191900,2030678180,5500,5500,5500,5500,0
|
|
20240416,191800,2030678180,5500,5500,5500,5500,0
|
|
20240416,191700,2030678180,5500,5500,5500,5500,0
|
|
20240416,191600,2030678180,5500,5500,5500,5500,0
|
|
20240416,191500,2030678180,5500,5500,5500,5500,0
|
|
20240416,191400,2030678180,5500,5500,5500,5500,0
|
|
20240416,191300,2030678180,5500,5500,5500,5500,0
|
|
20240416,191200,2030678180,5500,5500,5500,5500,0
|
|
20240416,191100,2030678180,5500,5500,5500,5500,0
|
|
20240416,191000,2030678180,5500,5500,5500,5500,0
|
|
20240416,190900,2030678180,5500,5500,5500,5500,0
|
|
20240416,190800,2030678180,5500,5500,5500,5500,0
|
|
20240416,190700,2030678180,5500,5500,5500,5500,0
|
|
20240416,190600,2030678180,5500,5500,5500,5500,0
|
|
20240416,190500,2030678180,5500,5500,5500,5500,8264
|
|
20240416,190400,2030678180,5500,5500,5500,5500,0
|
|
20240416,190300,2030678180,5500,5500,5500,5500,0
|
|
20240416,190200,2030678180,5500,5500,5500,5500,0
|
|
20240416,190100,2030678180,5500,5500,5500,5500,0
|
|
20240416,190000,2030678180,5500,5500,5500,5500,0
|
|
20240416,185900,2030678180,5500,5500,5500,5500,0
|
|
20240416,185800,2030678180,5500,5500,5500,5500,0
|
|
20240416,185700,2030678180,5500,5500,5500,5500,0
|
|
20240416,185600,2030678180,5500,5500,5500,5500,0
|
|
20240416,185500,2030678180,5500,5500,5500,5500,0
|
|
20240416,185400,2030678180,5500,5500,5500,5500,0
|
|
20240416,185300,2030678180,5500,5500,5500,5500,0
|
|
20240416,185200,2030678180,5500,5500,5500,5500,0
|
|
20240416,185100,2030678180,5500,5500,5500,5500,0
|
|
20240416,185000,2030678180,5500,5500,5500,5500,0
|
|
20240416,184900,2030678180,5500,5500,5500,5500,0
|
|
20240416,184800,2030678180,5500,5500,5500,5500,0
|
|
20240416,184700,2030678180,5500,5500,5500,5500,0
|
|
20240416,184600,2030678180,5500,5500,5500,5500,0
|
|
20240416,184500,2030678180,5500,5500,5500,5500,0
|
|
20240416,184400,2030678180,5500,5500,5500,5500,0
|
|
20240416,184300,2030678180,5500,5500,5500,5500,0
|
|
20240416,184200,2030678180,5500,5500,5500,5500,0
|
|
20240416,184100,2030678180,5500,5500,5500,5500,0
|
|
20240416,184000,2030678180,5500,5500,5500,5500,0
|
|
20240416,183900,2030678180,5500,5500,5500,5500,0
|
|
20240416,183800,2030678180,5500,5500,5500,5500,0
|
|
20240416,183700,2030678180,5500,5500,5500,5500,0
|
|
20240416,183600,2030678180,5500,5500,5500,5500,0
|
|
20240416,183500,2030678180,5500,5500,5500,5500,8264
|
|
20240416,183400,2030678180,5500,5500,5500,5500,0
|
|
20240416,183300,2030678180,5500,5500,5500,5500,0
|
|
20240416,183200,2030678180,5500,5500,5500,5500,0
|
|
20240416,183100,2030678180,5500,5500,5500,5500,0
|
|
20240416,183000,2030678180,5500,5500,5500,5500,0
|
|
20240416,182900,2030678180,5500,5500,5500,5500,0
|
|
20240416,182800,2030678180,5500,5500,5500,5500,0
|
|
20240416,182700,2030678180,5500,5500,5500,5500,0
|
|
20240416,182600,2030678180,5500,5500,5500,5500,0
|
|
20240416,182500,2030678180,5500,5500,5500,5500,0
|
|
20240416,182400,2030678180,5500,5500,5500,5500,0
|
|
20240416,182300,2030678180,5500,5500,5500,5500,0
|
|
20240416,182200,2030678180,5500,5500,5500,5500,0
|
|
20240416,182100,2030678180,5500,5500,5500,5500,0
|
|
20240416,182000,2030678180,5500,5500,5500,5500,0
|
|
20240416,181900,2030678180,5500,5500,5500,5500,0
|
|
20240416,181800,2030678180,5500,5500,5500,5500,0
|
|
20240416,181700,2030678180,5500,5500,5500,5500,0
|
|
20240416,181600,2030678180,5500,5500,5500,5500,0
|
|
20240416,181500,2030678180,5500,5500,5500,5500,0
|
|
20240416,181400,2030678180,5500,5500,5500,5500,0
|
|
20240416,181300,2030678180,5500,5500,5500,5500,0
|
|
20240416,181200,2030678180,5500,5500,5500,5500,0
|
|
20240416,181100,2030678180,5500,5500,5500,5500,0
|
|
20240416,181000,2030678180,5500,5500,5500,5500,0
|
|
20240416,180900,2030678180,5500,5500,5500,5500,0
|
|
20240416,180800,2030678180,5500,5500,5500,5500,0
|
|
20240416,180700,2030678180,5500,5500,5500,5500,0
|
|
20240416,180600,2030678180,5500,5500,5500,5500,0
|
|
20240416,180500,2030678180,5500,5500,5500,5500,8264
|
|
20240416,180400,2030678180,5500,5500,5500,5500,0
|
|
20240416,180300,2030678180,5500,5500,5500,5500,0
|
|
20240416,180200,2030678180,5500,5500,5500,5500,0
|
|
20240416,180100,2030678180,5500,5500,5500,5500,0
|
|
20240416,180000,2030678180,5500,5500,5500,5500,0
|
|
20240416,175900,2030678180,5500,5500,5500,5500,0
|
|
20240416,175800,2030678180,5500,5500,5500,5500,0
|
|
20240416,175700,2030678180,5500,5500,5500,5500,0
|
|
20240416,175600,2030678180,5500,5500,5500,5500,0
|
|
20240416,175500,2030678180,5500,5500,5500,5500,0
|
|
20240416,175400,2030678180,5500,5500,5500,5500,0
|
|
20240416,175300,2030678180,5500,5500,5500,5500,0
|
|
20240416,175200,2030678180,5500,5500,5500,5500,0
|
|
20240416,175100,2030678180,5500,5500,5500,5500,0
|
|
20240416,175000,2030678180,5500,5500,5500,5500,0
|
|
20240416,174900,2030678180,5500,5500,5500,5500,0
|
|
20240416,174800,2030678180,5500,5500,5500,5500,0
|
|
20240416,174700,2030678180,5500,5500,5500,5500,0
|
|
20240416,174600,2030678180,5500,5500,5500,5500,0
|
|
20240416,174500,2030678180,5500,5500,5500,5500,0
|
|
20240416,174400,2030678180,5500,5500,5500,5500,0
|
|
20240416,174300,2030678180,5500,5500,5500,5500,0
|
|
20240416,174200,2030678180,5500,5500,5500,5500,0
|
|
20240416,174100,2030678180,5500,5500,5500,5500,0
|
|
20240416,174000,2030678180,5500,5500,5500,5500,0
|
|
20240416,173900,2030678180,5500,5500,5500,5500,0
|
|
20240416,173800,2030678180,5500,5500,5500,5500,0
|
|
20240416,173700,2030678180,5500,5500,5500,5500,0
|
|
20240416,173600,2030678180,5500,5500,5500,5500,0
|
|
20240416,173500,2030678180,5500,5500,5500,5500,8264
|
|
20240416,173400,2030678180,5500,5500,5500,5500,0
|
|
20240416,173300,2030678180,5500,5500,5500,5500,0
|
|
20240416,173200,2030678180,5500,5500,5500,5500,0
|
|
20240416,173100,2030678180,5500,5500,5500,5500,0
|
|
20240416,173000,2030678180,5500,5500,5500,5500,0
|
|
20240416,172900,2030678180,5500,5500,5500,5500,0
|
|
20240416,172800,2030678180,5500,5500,5500,5500,0
|
|
20240416,172700,2030678180,5500,5500,5500,5500,0
|
|
20240416,172600,2030678180,5500,5500,5500,5500,0
|
|
20240416,172500,2030678180,5500,5500,5500,5500,0
|
|
20240416,172400,2030678180,5500,5500,5500,5500,0
|
|
20240416,172300,2030678180,5500,5500,5500,5500,0
|
|
20240416,172200,2030678180,5500,5500,5500,5500,0
|
|
20240416,172100,2030678180,5500,5500,5500,5500,0
|
|
20240416,172000,2030678180,5500,5500,5500,5500,0
|
|
20240416,171900,2030678180,5500,5500,5500,5500,0
|
|
20240416,171800,2030678180,5500,5500,5500,5500,0
|
|
20240416,171700,2030678180,5500,5500,5500,5500,0
|
|
20240416,171600,2030678180,5500,5500,5500,5500,0
|
|
20240416,171500,2030678180,5500,5500,5500,5500,0
|
|
20240416,171400,2030678180,5500,5500,5500,5500,0
|
|
20240416,171300,2030678180,5500,5500,5500,5500,0
|
|
20240416,171200,2030678180,5500,5500,5500,5500,0
|
|
20240416,171100,2030678180,5500,5500,5500,5500,0
|
|
20240416,171000,2030678180,5500,5500,5500,5500,0
|
|
20240416,170900,2030678180,5500,5500,5500,5500,0
|
|
20240416,170800,2030678180,5500,5500,5500,5500,0
|
|
20240416,170700,2030678180,5500,5500,5500,5500,0
|
|
20240416,170600,2030678180,5500,5500,5500,5500,0
|
|
20240416,170500,2030678180,5500,5500,5500,5500,8264
|
|
20240416,170400,2030678180,5500,5500,5500,5500,0
|
|
20240416,170300,2030678180,5500,5500,5500,5500,0
|
|
20240416,170200,2030678180,5500,5500,5500,5500,0
|
|
20240416,170100,2030678180,5500,5500,5500,5500,0
|
|
20240416,170000,2030678180,5500,5500,5500,5500,0
|
|
20240416,165900,2030678180,5500,5500,5500,5500,0
|
|
20240416,165800,2030678180,5500,5500,5500,5500,0
|
|
20240416,165700,2030678180,5500,5500,5500,5500,0
|
|
20240416,165600,2030678180,5500,5500,5500,5500,0
|
|
20240416,165500,2030678180,5500,5500,5500,5500,0
|
|
20240416,165400,2030678180,5500,5500,5500,5500,0
|
|
20240416,165300,2030678180,5500,5500,5500,5500,0
|
|
20240416,165200,2030678180,5500,5500,5500,5500,0
|
|
20240416,165100,2030678180,5500,5500,5500,5500,0
|
|
20240416,165000,2030678180,5500,5500,5500,5500,0
|
|
20240416,164900,2030678180,5500,5500,5500,5500,0
|
|
20240416,164800,2030678180,5500,5500,5500,5500,0
|
|
20240416,164700,2030678180,5500,5500,5500,5500,0
|
|
20240416,164600,2030678180,5500,5500,5500,5500,0
|
|
20240416,164500,2030678180,5500,5500,5500,5500,0
|
|
20240416,164400,2030678180,5500,5500,5500,5500,0
|
|
20240416,164300,2030678180,5500,5500,5500,5500,0
|
|
20240416,164200,2030678180,5500,5500,5500,5500,0
|
|
20240416,164100,2030678180,5500,5500,5500,5500,0
|
|
20240416,164000,2030678180,5500,5500,5500,5500,0
|
|
20240416,163900,2030678180,5500,5500,5500,5500,0
|
|
20240416,163800,2030678180,5500,5500,5500,5500,0
|
|
20240416,163700,2030678180,5500,5500,5500,5500,0
|
|
20240416,163600,2030678180,5500,5500,5500,5500,0
|
|
20240416,163500,2030678180,5500,5500,5500,5500,8264
|
|
20240416,163400,2030678180,5500,5500,5500,5500,0
|
|
20240416,163300,2030678180,5500,5500,5500,5500,0
|
|
20240416,163200,2030678180,5500,5500,5500,5500,0
|
|
20240416,163100,2030678180,5500,5500,5500,5500,0
|
|
20240416,163000,2030678180,5500,5500,5500,5500,0
|
|
20240416,162900,2030678180,5500,5500,5500,5500,0
|
|
20240416,162800,2030678180,5500,5500,5500,5500,0
|
|
20240416,162700,2030678180,5500,5500,5500,5500,0
|
|
20240416,162600,2030678180,5500,5500,5500,5500,0
|
|
20240416,162500,2030678180,5500,5500,5500,5500,0
|
|
20240416,162400,2030678180,5500,5500,5500,5500,0
|
|
20240416,162300,2030678180,5500,5500,5500,5500,0
|
|
20240416,162200,2030678180,5500,5500,5500,5500,0
|
|
20240416,162100,2030678180,5500,5500,5500,5500,0
|
|
20240416,162000,2030678180,5500,5500,5500,5500,0
|
|
20240416,161900,2030678180,5500,5500,5500,5500,0
|
|
20240416,161800,2030678180,5500,5500,5500,5500,0
|
|
20240416,161700,2030678180,5500,5500,5500,5500,0
|
|
20240416,161600,2030678180,5500,5500,5500,5500,0
|
|
20240416,161500,2030678180,5500,5500,5500,5500,0
|
|
20240416,161400,2030678180,5500,5500,5500,5500,0
|
|
20240416,161300,2030678180,5500,5500,5500,5500,0
|
|
20240416,161200,2030678180,5500,5500,5500,5500,0
|
|
20240416,161100,2030678180,5500,5500,5500,5500,0
|
|
20240416,161000,2030678180,5500,5500,5500,5500,0
|
|
20240416,160900,2030678180,5500,5500,5500,5500,0
|
|
20240416,160800,2030678180,5500,5500,5500,5500,0
|
|
20240416,160700,2030678180,5500,5500,5500,5500,0
|
|
20240416,160600,2030678180,5500,5500,5500,5500,0
|
|
20240416,160500,2030678180,5500,5500,5500,5500,8264
|
|
20240416,160400,2030678180,5500,5500,5500,5500,0
|
|
20240416,160300,2030678180,5500,5500,5500,5500,0
|
|
20240416,160200,2030678180,5500,5500,5500,5500,0
|
|
20240416,160100,2030678180,5500,5500,5500,5500,0
|
|
20240416,160000,2030678180,5500,5500,5500,5500,0
|
|
20240416,155900,2030678180,5500,5500,5500,5500,0
|
|
20240416,155800,2030678180,5500,5500,5500,5500,0
|
|
20240416,155700,2030678180,5500,5500,5500,5500,0
|
|
20240416,155600,2030678180,5500,5500,5500,5500,0
|
|
20240416,155500,2030678180,5500,5500,5500,5500,0
|
|
20240416,155400,2030678180,5500,5500,5500,5500,0
|
|
20240416,155300,2030678180,5500,5500,5500,5500,0
|
|
20240416,155200,2030678180,5500,5500,5500,5500,0
|
|
20240416,155100,2030678180,5500,5500,5500,5500,0
|
|
20240416,155000,2030678180,5500,5500,5500,5500,0
|
|
20240416,154900,2030678180,5500,5500,5500,5500,0
|
|
20240416,154800,2030678180,5500,5500,5500,5500,0
|
|
20240416,154700,2030678180,5500,5500,5500,5500,0
|
|
20240416,154600,2030678180,5500,5500,5500,5500,0
|
|
20240416,154500,2030678180,5500,5500,5500,5500,0
|
|
20240416,154400,2030678180,5500,5500,5500,5500,0
|
|
20240416,154300,2030678180,5500,5500,5500,5500,0
|
|
20240416,154200,2030678180,5500,5500,5500,5500,0
|
|
20240416,154100,2030678180,5500,5500,5500,5500,0
|
|
20240416,154000,2030678180,5500,5500,5500,5500,0
|
|
20240416,153900,2030678180,5500,5500,5500,5500,0
|
|
20240416,153800,2030678180,5500,5500,5500,5500,0
|
|
20240416,153700,2030678180,5500,5500,5500,5500,0
|
|
20240416,153600,2030678180,5500,5500,5500,5500,0
|
|
20240416,153500,2030678180,5500,5500,5500,5500,8264
|
|
20240416,153400,2030678180,5500,5500,5500,5500,0
|
|
20240416,153300,2030678180,5500,5500,5500,5500,0
|
|
20240416,153200,2030678180,5500,5500,5500,5500,0
|
|
20240416,153100,2030678180,5500,5500,5500,5500,0
|
|
20240416,153000,2030678180,5500,5500,5500,5500,8264
|
|
20240416,152900,1985226180,5550,5550,5550,5550,0
|
|
20240416,152800,1985226180,5550,5550,5550,5550,0
|
|
20240416,152700,1985226180,5550,5550,5550,5550,0
|
|
20240416,152600,1985226180,5550,5550,5550,5550,0
|
|
20240416,152500,1985226180,5550,5550,5550,5550,0
|
|
20240416,152400,1985226180,5550,5550,5550,5550,0
|
|
20240416,152300,1985226180,5550,5550,5550,5550,0
|
|
20240416,152200,1985226180,5550,5550,5550,5550,0
|
|
20240416,152100,1985226180,5550,5550,5550,5550,0
|
|
20240416,152000,1985226180,5550,5550,5550,5550,0
|
|
20240416,151900,1985226180,5550,5510,5550,5510,6397
|
|
20240416,151800,1949806350,5530,5530,5530,5510,1550
|
|
20240416,151700,1941251250,5530,5540,5540,5530,136
|
|
20240416,151600,1940499050,5550,5560,5560,5530,978
|
|
20240416,151500,1935085550,5520,5540,5550,5520,1468
|
|
20240416,151400,1926973880,5540,5540,5540,5540,223
|
|
20240416,151300,1925738460,5550,5560,5560,5550,34
|
|
20240416,151200,1925549750,5530,5540,5540,5530,959
|
|
20240416,151100,1920244010,5550,5550,5560,5530,1005
|
|
20240416,151000,1914680790,5550,5570,5570,5550,1163
|
|
20240416,150900,1908225070,5570,5560,5570,5560,102
|
|
20240416,150800,1907657930,5570,5560,5580,5560,1107
|
|
20240416,150700,1901497410,5580,5570,5580,5560,229
|
|
20240416,150600,1900221880,5580,5570,5580,5550,3712
|
|
20240416,150500,1879555900,5570,5550,5570,5550,105
|
|
20240416,150400,1878973060,5560,5550,5560,5550,4683
|
|
20240416,150300,1852961300,5550,5530,5550,5530,346
|
|
20240416,150200,1851045520,5530,5530,5530,5530,196
|
|
20240416,150100,1849961640,5540,5540,5540,5540,8
|
|
20240416,150000,1849917320,5530,5530,5530,5530,134
|
|
20240416,145900,1849176300,5540,5530,5540,5530,44
|
|
20240416,145800,1848932890,5530,5530,5530,5530,394
|
|
20240416,145700,1846754070,5520,5530,5530,5520,246
|
|
20240416,145600,1845394990,5530,5530,5530,5530,644
|
|
20240416,145500,1841833670,5530,5520,5530,5520,104
|
|
20240416,145400,1841259570,5520,5520,5520,5520,458
|
|
20240416,145300,1838731410,5520,5530,5530,5520,8
|
|
20240416,145200,1838687230,5530,5530,5530,5530,27
|
|
20240416,145100,1838537920,5530,5530,5530,5510,518
|
|
20240416,145000,1835683380,5510,5520,5530,5510,368
|
|
20240416,144900,1833653170,5520,5520,5530,5520,4972
|
|
20240416,144800,1806182730,5520,5480,5520,5480,5679
|
|
20240416,144700,1774976290,5450,5460,5460,5450,1030
|
|
20240416,144600,1769360830,5480,5460,5480,5460,622
|
|
20240416,144500,1765964490,5450,5470,5470,5450,7909
|
|
20240416,144400,1722850520,5470,5470,5470,5460,1072
|
|
20240416,144300,1716995080,5470,5470,5470,5470,430
|
|
20240416,144200,1714642980,5470,5470,5470,5470,827
|
|
20240416,144100,1710119290,5470,5470,5470,5470,0
|
|
20240416,144000,1710119290,5470,5470,5470,5470,4
|
|
20240416,143900,1710097410,5490,5490,5490,5490,0
|
|
20240416,143800,1710097410,5490,5470,5490,5470,13
|
|
20240416,143700,1710026240,5470,5470,5470,5470,2169
|
|
20240416,143600,1698161810,5470,5470,5470,5470,337
|
|
20240416,143500,1696318420,5470,5470,5470,5470,0
|
|
20240416,143400,1696318420,5470,5470,5470,5470,1661
|
|
20240416,143300,1687232750,5470,5480,5480,5470,300
|
|
20240416,143200,1685591680,5480,5480,5480,5480,602
|
|
20240416,143100,1682292720,5490,5490,5490,5490,25
|
|
20240416,143000,1682155470,5490,5460,5490,5460,39
|
|
20240416,142900,1681941450,5460,5460,5460,5460,809
|
|
20240416,142800,1677524310,5460,5460,5490,5460,3508
|
|
20240416,142700,1658370600,5460,5460,5470,5460,214
|
|
20240416,142600,1657202050,5490,5470,5490,5460,1004
|
|
20240416,142500,1651712380,5490,5490,5490,5490,0
|
|
20240416,142400,1651712380,5490,5470,5490,5470,657
|
|
20240416,142300,1648118520,5470,5470,5470,5470,14
|
|
20240416,142200,1648041940,5490,5480,5490,5470,3352
|
|
20240416,142100,1629689290,5480,5510,5510,5480,6
|
|
20240416,142000,1629656260,5520,5490,5520,5490,13
|
|
20240416,141900,1629584750,5480,5480,5480,5480,135
|
|
20240416,141800,1628844950,5480,5480,5480,5480,0
|
|
20240416,141700,1628844950,5480,5480,5480,5480,0
|
|
20240416,141600,1628844950,5480,5480,5480,5480,0
|
|
20240416,141500,1628844950,5480,5490,5490,5460,2386
|
|
20240416,141400,1615777210,5490,5490,5490,5490,150
|
|
20240416,141300,1614953710,5520,5490,5520,5490,353
|
|
20240416,141200,1613015440,5490,5490,5490,5490,0
|
|
20240416,141100,1613015440,5490,5480,5490,5480,665
|
|
20240416,141000,1609366590,5490,5500,5500,5470,6365
|
|
20240416,140900,1574433600,5520,5520,5520,5520,338
|
|
20240416,140800,1572567840,5510,5510,5510,5510,2200
|
|
20240416,140700,1560445840,5510,5510,5510,5510,0
|
|
20240416,140600,1560445840,5510,5510,5510,5510,50
|
|
20240416,140500,1560170340,5490,5490,5490,5490,1
|
|
20240416,140400,1560164850,5500,5500,5510,5500,479
|
|
20240416,140300,1557529170,5500,5500,5500,5500,0
|
|
20240416,140200,1557529170,5500,5500,5500,5500,345
|
|
20240416,140100,1555631670,5490,5490,5490,5490,321
|
|
20240416,140000,1553869380,5490,5490,5490,5490,0
|
|
20240416,135900,1553869380,5490,5490,5490,5490,0
|
|
20240416,135800,1553869380,5490,5490,5490,5490,87
|
|
20240416,135700,1553391750,5500,5480,5510,5480,244
|
|
20240416,135600,1552050250,5480,5500,5510,5470,3106
|
|
20240416,135500,1535035620,5500,5510,5510,5500,4
|
|
20240416,135400,1535013600,5500,5500,5500,5500,0
|
|
20240416,135300,1535013600,5500,5500,5500,5500,0
|
|
20240416,135200,1535013600,5500,5500,5500,5500,0
|
|
20240416,135100,1535013600,5500,5500,5500,5500,10
|
|
20240416,135000,1534958600,5500,5500,5500,5500,10
|
|
20240416,134900,1534903600,5500,5500,5500,5500,10
|
|
20240416,134800,1534848600,5490,5520,5520,5490,2044
|
|
20240416,134700,1523612080,5520,5520,5520,5520,0
|
|
20240416,134600,1523612080,5520,5510,5520,5510,149
|
|
20240416,134500,1522789800,5510,5510,5510,5510,9
|
|
20240416,134400,1522740210,5500,5510,5510,5500,2188
|
|
20240416,134300,1510702110,5520,5520,5520,5520,4
|
|
20240416,134200,1510680030,5510,5520,5520,5510,2227
|
|
20240416,134100,1498396990,5520,5530,5530,5520,772
|
|
20240416,134000,1494135450,5530,5530,5530,5530,0
|
|
20240416,133900,1494135450,5530,5520,5530,5520,1198
|
|
20240416,133800,1487510560,5520,5520,5520,5520,6
|
|
20240416,133700,1487477440,5530,5530,5530,5530,100
|
|
20240416,133600,1486924440,5530,5520,5530,5520,2
|
|
20240416,133500,1486913390,5520,5520,5520,5520,647
|
|
20240416,133400,1483341950,5530,5530,5530,5530,0
|
|
20240416,133300,1483341950,5530,5540,5540,5530,3988
|
|
20240416,133200,1461272920,5540,5540,5540,5540,71
|
|
20240416,133100,1460879580,5540,5540,5540,5540,935
|
|
20240416,133000,1455699680,5540,5540,5540,5540,0
|
|
20240416,132900,1455699680,5540,5540,5540,5540,0
|
|
20240416,132800,1455699680,5540,5540,5540,5540,0
|
|
20240416,132700,1455699680,5540,5540,5540,5540,0
|
|
20240416,132600,1455699680,5540,5540,5540,5540,8
|
|
20240416,132500,1455655360,5540,5540,5540,5540,506
|
|
20240416,132400,1452852120,5540,5540,5540,5540,253
|
|
20240416,132300,1451450500,5540,5540,5540,5540,37
|
|
20240416,132200,1451245520,5540,5540,5540,5540,311
|
|
20240416,132100,1449522580,5550,5550,5560,5540,272
|
|
20240416,132000,1448015380,5540,5560,5570,5540,879
|
|
20240416,131900,1443143900,5560,5560,5560,5560,2122
|
|
20240416,131800,1431345580,5570,5550,5570,5550,241
|
|
20240416,131700,1430005480,5550,5530,5550,5530,521
|
|
20240416,131600,1427124330,5530,5530,5530,5530,253
|
|
20240416,131500,1425725240,5540,5540,5540,5540,1463
|
|
20240416,131400,1417620220,5540,5520,5540,5520,3750
|
|
20240416,131300,1396881350,5520,5510,5520,5510,622
|
|
20240416,131200,1393449730,5510,5520,5520,5510,236
|
|
20240416,131100,1392149190,5520,5510,5520,5510,10
|
|
20240416,131000,1392094080,5520,5520,5520,5520,0
|
|
20240416,130900,1392094080,5520,5520,5520,5510,49
|
|
20240416,130800,1391824020,5500,5520,5520,5500,558
|
|
20240416,130700,1388754440,5510,5510,5510,5510,2
|
|
20240416,130600,1388743420,5510,5510,5510,5510,1
|
|
20240416,130500,1388737910,5530,5500,5530,5500,15
|
|
20240416,130400,1388655170,5500,5520,5520,5500,830
|
|
20240416,130300,1384087050,5520,5520,5520,5520,523
|
|
20240416,130200,1381200090,5520,5520,5520,5520,251
|
|
20240416,130100,1379814570,5530,5530,5530,5530,0
|
|
20240416,130000,1379814570,5530,5530,5530,5520,772
|
|
20240416,125900,1375553060,5520,5520,5520,5520,0
|
|
20240416,125800,1375553060,5520,5530,5530,5520,1105
|
|
20240416,125700,1369452740,5530,5530,5530,5530,0
|
|
20240416,125600,1369452740,5530,5530,5530,5530,0
|
|
20240416,125500,1369452740,5530,5530,5530,5530,0
|
|
20240416,125400,1369452740,5530,5530,5530,5530,6
|
|
20240416,125300,1369419560,5530,5530,5530,5530,10
|
|
20240416,125200,1369364260,5530,5530,5530,5530,329
|
|
20240416,125100,1367544890,5530,5520,5530,5520,208
|
|
20240416,125000,1366396720,5520,5520,5520,5520,3
|
|
20240416,124900,1366380160,5510,5510,5510,5510,100
|
|
20240416,124800,1365829160,5510,5500,5510,5500,494
|
|
20240416,124700,1363107520,5500,5500,5500,5500,0
|
|
20240416,124600,1363107520,5500,5500,5500,5500,212
|
|
20240416,124500,1361941520,5500,5500,5500,5500,0
|
|
20240416,124400,1361941520,5500,5500,5500,5500,50
|
|
20240416,124300,1361666520,5500,5500,5500,5500,0
|
|
20240416,124200,1361666520,5500,5500,5500,5500,1718
|
|
20240416,124100,1352217520,5510,5510,5510,5510,42
|
|
20240416,124000,1351986100,5510,5510,5510,5510,546
|
|
20240416,123900,1348977640,5510,5510,5510,5510,0
|
|
20240416,123800,1348977640,5510,5510,5510,5510,121
|
|
20240416,123700,1348310930,5510,5520,5520,5510,666
|
|
20240416,123600,1344640970,5520,5520,5520,5520,129
|
|
20240416,123500,1343928890,5530,5530,5530,5530,21
|
|
20240416,123400,1343812760,5520,5530,5530,5520,622
|
|
20240416,123300,1340378820,5530,5530,5530,5530,0
|
|
20240416,123200,1340378820,5530,5530,5530,5530,39
|
|
20240416,123100,1340163150,5520,5520,5520,5520,130
|
|
20240416,123000,1339445550,5520,5520,5520,5520,174
|
|
20240416,122900,1338485070,5510,5510,5510,5510,50
|
|
20240416,122800,1338209570,5520,5520,5520,5520,503
|
|
20240416,122700,1335433010,5520,5520,5520,5520,0
|
|
20240416,122600,1335433010,5520,5520,5520,5520,0
|
|
20240416,122500,1335433010,5520,5520,5520,5520,216
|
|
20240416,122400,1334240690,5520,5510,5520,5510,20
|
|
20240416,122300,1334130410,5510,5510,5510,5510,637
|
|
20240416,122200,1330620540,5520,5520,5520,5520,472
|
|
20240416,122100,1328015100,5520,5520,5520,5520,0
|
|
20240416,122000,1328015100,5520,5520,5520,5520,125
|
|
20240416,121900,1327325100,5510,5520,5520,5510,180
|
|
20240416,121800,1326331520,5520,5510,5520,5510,216
|
|
20240416,121700,1325139560,5510,5510,5510,5510,0
|
|
20240416,121600,1325139560,5510,5500,5510,5500,971
|
|
20240416,121500,1319798890,5500,5500,5500,5500,5
|
|
20240416,121400,1319771390,5500,5500,5500,5500,0
|
|
20240416,121300,1319771390,5500,5500,5500,5500,2663
|
|
20240416,121200,1305124890,5510,5510,5510,5510,30
|
|
20240416,121100,1304959590,5510,5510,5510,5500,19
|
|
20240416,121000,1304854910,5500,5500,5500,5500,0
|
|
20240416,120900,1304854910,5500,5500,5500,5500,0
|
|
20240416,120800,1304854910,5500,5510,5510,5500,511
|
|
20240416,120700,1302042260,5500,5500,5500,5500,0
|
|
20240416,120600,1302042260,5500,5510,5510,5500,663
|
|
20240416,120500,1298389430,5500,5510,5510,5500,129
|
|
20240416,120400,1297679920,5500,5500,5500,5500,60
|
|
20240416,120300,1297349920,5510,5520,5520,5510,88
|
|
20240416,120200,1296865010,5510,5510,5510,5510,9
|
|
20240416,120100,1296815420,5520,5520,5520,5520,230
|
|
20240416,120000,1295545820,5520,5530,5530,5520,4
|
|
20240416,115900,1295523720,5490,5530,5530,5490,1241
|
|
20240416,115800,1288684950,5530,5520,5530,5520,634
|
|
20240416,115700,1285185260,5530,5510,5530,5510,1841
|
|
20240416,115600,1275041270,5500,5500,5500,5500,0
|
|
20240416,115500,1275041270,5500,5510,5510,5500,648
|
|
20240416,115400,1271471090,5510,5510,5510,5500,677
|
|
20240416,115300,1267741320,5510,5510,5510,5510,0
|
|
20240416,115200,1267741320,5510,5510,5510,5510,92
|
|
20240416,115100,1267234400,5510,5510,5510,5510,0
|
|
20240416,115000,1267234400,5510,5510,5510,5510,0
|
|
20240416,114900,1267234400,5510,5510,5510,5510,1713
|
|
20240416,114800,1257795770,5510,5510,5510,5510,360
|
|
20240416,114700,1255812170,5520,5520,5520,5520,95
|
|
20240416,114600,1255287770,5530,5530,5530,5530,0
|
|
20240416,114500,1255287770,5530,5530,5530,5530,0
|
|
20240416,114400,1255287770,5530,5530,5530,5530,0
|
|
20240416,114300,1255287770,5530,5530,5530,5530,0
|
|
20240416,114200,1255287770,5530,5530,5530,5530,2
|
|
20240416,114100,1255276710,5490,5490,5490,5490,656
|
|
20240416,114000,1251675270,5490,5510,5510,5490,1035
|
|
20240416,113900,1245983700,5530,5530,5530,5530,19
|
|
20240416,113800,1245878630,5530,5530,5530,5530,61
|
|
20240416,113700,1245541300,5500,5500,5500,5500,453
|
|
20240416,113600,1243049800,5500,5500,5500,5500,50
|
|
20240416,113500,1242774800,5500,5500,5500,5500,0
|
|
20240416,113400,1242774800,5500,5500,5500,5500,2
|
|
20240416,113300,1242763800,5480,5480,5480,5480,0
|
|
20240416,113200,1242763800,5480,5480,5480,5480,860
|
|
20240416,113100,1238051000,5490,5490,5490,5490,50
|
|
20240416,113000,1237776500,5490,5500,5500,5490,1074
|
|
20240416,112900,1231875810,5530,5510,5530,5500,113
|
|
20240416,112800,1231252090,5500,5500,5510,5490,1135
|
|
20240416,112700,1225019640,5500,5490,5500,5490,3042
|
|
20240416,112600,1208288680,5500,5500,5500,5500,0
|
|
20240416,112500,1208288680,5500,5500,5500,5470,658
|
|
20240416,112400,1204687980,5470,5500,5500,5470,13
|
|
20240416,112300,1204616550,5500,5500,5500,5500,11
|
|
20240416,112200,1204556050,5500,5470,5500,5470,708
|
|
20240416,112100,1200683130,5470,5480,5500,5470,2590
|
|
20240416,112000,1186511970,5480,5490,5490,5480,304
|
|
20240416,111900,1184846000,5480,5480,5480,5480,378
|
|
20240416,111800,1182774560,5480,5500,5500,5480,281
|
|
20240416,111700,1181234660,5480,5500,5500,5480,500
|
|
20240416,111600,1178487720,5500,5480,5500,5480,468
|
|
20240416,111500,1175913860,5480,5480,5480,5480,0
|
|
20240416,111400,1175913860,5480,5480,5480,5480,175
|
|
20240416,111300,1174954860,5480,5490,5490,5480,3061
|
|
20240416,111200,1158170330,5500,5500,5500,5500,0
|
|
20240416,111100,1158170330,5500,5500,5500,5500,909
|
|
20240416,111000,1153170830,5500,5500,5500,5500,0
|
|
20240416,110900,1153170830,5500,5490,5500,5490,380
|
|
20240416,110800,1151081230,5490,5500,5500,5490,390
|
|
20240416,110700,1148936630,5490,5490,5490,5490,3
|
|
20240416,110600,1148920160,5480,5500,5500,5480,44
|
|
20240416,110500,1148678600,5500,5490,5500,5490,302
|
|
20240416,110400,1147018560,5500,5490,5500,5490,1923
|
|
20240416,110300,1136461280,5500,5500,5500,5500,16
|
|
20240416,110200,1136373280,5500,5500,5500,5490,1089
|
|
20240416,110100,1130385550,5510,5510,5510,5510,2246
|
|
20240416,110000,1118010090,5510,5510,5510,5510,912
|
|
20240416,105900,1112984970,5500,5540,5540,5500,9
|
|
20240416,105800,1112935350,5540,5540,5540,5510,1389
|
|
20240416,105700,1105281810,5540,5540,5540,5520,245
|
|
20240416,105600,1103928970,5540,5540,5540,5540,5
|
|
20240416,105500,1103901270,5510,5510,5510,5510,100
|
|
20240416,105400,1103350270,5510,5510,5510,5510,562
|
|
20240416,105300,1100253650,5540,5540,5540,5540,7
|
|
20240416,105200,1100214870,5540,5500,5540,5490,1675
|
|
20240416,105100,1091004340,5510,5530,5530,5510,1355
|
|
20240416,105000,1083536990,5540,5510,5540,5510,1502
|
|
20240416,104900,1075259380,5510,5510,5510,5510,40
|
|
20240416,104800,1075038980,5500,5530,5530,5500,804
|
|
20240416,104700,1070592950,5540,5520,5540,5520,77
|
|
20240416,104600,1070166750,5510,5480,5510,5480,720
|
|
20240416,104500,1066208320,5480,5460,5510,5460,4865
|
|
20240416,104400,1039477120,5470,5500,5500,5450,14789
|
|
20240416,104300,958478840,5500,5510,5520,5500,1890
|
|
20240416,104200,948078230,5500,5530,5530,5490,20438
|
|
20240416,104100,835485500,5530,5530,5530,5530,2296
|
|
20240416,104000,822788620,5530,5540,5540,5530,60
|
|
20240416,103900,822456540,5540,5540,5540,5540,130
|
|
20240416,103800,821736340,5560,5540,5560,5530,1479
|
|
20240416,103700,813550920,5560,5540,5560,5540,2141
|
|
20240416,103600,801689700,5540,5540,5550,5540,2718
|
|
20240416,103500,786616980,5550,5550,5550,5550,8
|
|
20240416,103400,786572580,5530,5540,5540,5530,1709
|
|
20240416,103300,777106730,5550,5550,5550,5550,163
|
|
20240416,103200,776202080,5550,5550,5550,5550,233
|
|
20240416,103100,774908930,5560,5550,5560,5550,228
|
|
20240416,103000,773643490,5540,5540,5550,5540,205
|
|
20240416,102900,772507740,5560,5530,5560,5530,11
|
|
20240416,102800,772446610,5540,5540,5540,5530,1736
|
|
20240416,102700,762836170,5540,5550,5560,5540,1660
|
|
20240416,102600,753634460,5550,5550,5560,5550,2046
|
|
20240416,102500,742279110,5560,5560,5560,5550,145
|
|
20240416,102400,741473350,5560,5560,5560,5550,568
|
|
20240416,102300,738315490,5550,5550,5560,5540,7764
|
|
20240416,102200,695224830,5550,5550,5550,5550,6
|
|
20240416,102100,695191530,5540,5540,5540,5540,339
|
|
20240416,102000,693313470,5540,5540,5550,5540,1123
|
|
20240416,101900,687092040,5550,5550,5560,5550,4162
|
|
20240416,101800,663980450,5550,5550,5550,5550,976
|
|
20240416,101700,658563650,5560,5560,5560,5560,3489
|
|
20240416,101600,639164810,5570,5570,5570,5570,0
|
|
20240416,101500,639164810,5570,5570,5570,5570,5183
|
|
20240416,101400,610295500,5570,5570,5570,5570,514
|
|
20240416,101300,607432520,5580,5570,5580,5570,99
|
|
20240416,101200,606880940,5570,5560,5570,5560,381
|
|
20240416,101100,604760750,5560,5570,5570,5560,306
|
|
20240416,101000,603056880,5570,5560,5570,5560,715
|
|
20240416,100900,599077240,5560,5550,5560,5550,565
|
|
20240416,100800,595938960,5550,5570,5570,5550,1711
|
|
20240416,100700,586425290,5570,5570,5590,5570,1086
|
|
20240416,100600,580376240,5560,5590,5590,5550,10248
|
|
20240416,100500,523279450,5590,5590,5590,5590,278
|
|
20240416,100400,521725430,5590,5590,5590,5590,697
|
|
20240416,100300,517829200,5610,5590,5610,5580,436
|
|
20240416,100200,515392610,5610,5620,5620,5580,9491
|
|
20240416,100100,462343380,5630,5610,5630,5600,1364
|
|
20240416,100000,454691540,5630,5610,5630,5610,294
|
|
20240416,095900,453041280,5630,5630,5630,5630,300
|
|
20240416,095800,451352280,5640,5630,5640,5610,1544
|
|
20240416,095700,442680160,5650,5630,5650,5620,275
|
|
20240416,095600,441134330,5650,5620,5650,5620,583
|
|
20240416,095500,437857840,5640,5640,5640,5640,959
|
|
20240416,095400,432449080,5640,5640,5640,5640,71
|
|
20240416,095300,432048640,5640,5620,5640,5620,1784
|
|
20240416,095200,422021060,5620,5620,5620,5620,446
|
|
20240416,095100,419514540,5640,5620,5640,5620,333
|
|
20240416,095000,417642860,5620,5610,5620,5610,626
|
|
20240416,094900,414129570,5620,5620,5620,5620,974
|
|
20240416,094800,408655690,5620,5620,5620,5620,468
|
|
20240416,094700,406025530,5620,5630,5630,5620,369
|
|
20240416,094600,403948170,5640,5640,5640,5640,0
|
|
20240416,094500,403948170,5640,5640,5640,5640,11
|
|
20240416,094400,403886130,5640,5640,5640,5640,1
|
|
20240416,094300,403880490,5620,5620,5620,5620,261
|
|
20240416,094200,402413670,5650,5620,5650,5620,70
|
|
20240416,094100,402020210,5630,5620,5630,5620,501
|
|
20240416,094000,399199590,5610,5620,5620,5610,1283
|
|
20240416,093900,391994430,5630,5620,5630,5620,61
|
|
20240416,093800,391651010,5630,5630,5630,5630,30
|
|
20240416,093700,391482110,5620,5620,5620,5620,249
|
|
20240416,093600,390082730,5620,5630,5630,5620,1415
|
|
20240416,093500,382129420,5630,5630,5630,5630,613
|
|
20240416,093400,378678230,5640,5650,5650,5640,1364
|
|
20240416,093300,370984130,5650,5670,5670,5650,1195
|
|
20240416,093200,364230380,5670,5660,5670,5660,346
|
|
20240416,093100,362272010,5660,5660,5660,5660,33
|
|
20240416,093000,362085230,5660,5650,5660,5650,350
|
|
20240416,092900,360105690,5650,5650,5650,5650,126
|
|
20240416,092800,359393790,5650,5660,5660,5650,777
|
|
20240416,092700,355003520,5660,5650,5680,5640,4665
|
|
20240416,092600,328618530,5640,5610,5640,5610,1902
|
|
20240416,092500,317907470,5610,5610,5610,5610,124
|
|
20240416,092400,317211830,5620,5610,5620,5600,1219
|
|
20240416,092300,310372240,5620,5620,5620,5610,279
|
|
20240416,092200,308805910,5610,5620,5620,5600,2248
|
|
20240416,092100,296183700,5610,5600,5610,5600,45
|
|
20240416,092000,295931690,5600,5570,5600,5570,926
|
|
20240416,091900,290746450,5560,5590,5590,5560,6370
|
|
20240416,091800,255235160,5590,5630,5630,5590,10585
|
|
20240416,091700,195846760,5640,5640,5640,5630,1800
|
|
20240416,091600,185704730,5650,5640,5650,5630,1678
|
|
20240416,091500,176243490,5640,5650,5650,5640,1075
|
|
20240416,091400,170175790,5650,5650,5670,5650,3471
|
|
20240416,091300,150564610,5650,5660,5660,5650,1135
|
|
20240416,091200,144144910,5660,5670,5670,5660,1674
|
|
20240416,091100,134666880,5680,5670,5680,5660,879
|
|
20240416,091000,129682960,5670,5670,5670,5660,1541
|
|
20240416,090900,120955490,5680,5660,5680,5660,2505
|
|
20240416,090800,106757550,5660,5670,5670,5660,301
|
|
20240416,090700,105053630,5670,5690,5690,5660,1720
|
|
20240416,090600,95288110,5690,5710,5710,5680,4371
|
|
20240416,090500,70382560,5730,5700,5730,5700,508
|
|
20240416,090400,67475890,5730,5740,5740,5710,1834
|
|
20240416,090300,56983570,5750,5680,5750,5680,2789
|
|
20240416,090200,41082730,5680,5670,5680,5660,1032
|
|
20240416,090100,35229180,5670,5680,5680,5640,2380
|
|
20240416,090000,21753780,5670,5640,5670,5640,3852
|