689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,202600,299615280,10550,10550,10550,10550,527
|
|
20240416,202500,299615280,10550,10550,10550,10550,0
|
|
20240416,202400,299615280,10550,10550,10550,10550,0
|
|
20240416,202300,299615280,10550,10550,10550,10550,0
|
|
20240416,202200,299615280,10550,10550,10550,10550,0
|
|
20240416,202100,299615280,10550,10550,10550,10550,0
|
|
20240416,202000,299615280,10550,10550,10550,10550,0
|
|
20240416,201900,299615280,10550,10550,10550,10550,0
|
|
20240416,201800,299615280,10550,10550,10550,10550,0
|
|
20240416,201700,299615280,10550,10550,10550,10550,0
|
|
20240416,201600,299615280,10550,10550,10550,10550,0
|
|
20240416,201500,299615280,10550,10550,10550,10550,0
|
|
20240416,201400,299615280,10550,10550,10550,10550,0
|
|
20240416,201300,299615280,10550,10550,10550,10550,0
|
|
20240416,201200,299615280,10550,10550,10550,10550,0
|
|
20240416,201100,299615280,10550,10550,10550,10550,0
|
|
20240416,201000,299615280,10550,10550,10550,10550,0
|
|
20240416,200900,299615280,10550,10550,10550,10550,0
|
|
20240416,200800,299615280,10550,10550,10550,10550,0
|
|
20240416,200700,299615280,10550,10550,10550,10550,0
|
|
20240416,200600,299615280,10550,10550,10550,10550,0
|
|
20240416,200500,299615280,10550,10550,10550,10550,0
|
|
20240416,200400,299615280,10550,10550,10550,10550,0
|
|
20240416,200300,299615280,10550,10550,10550,10550,0
|
|
20240416,200200,299615280,10550,10550,10550,10550,0
|
|
20240416,200100,299615280,10550,10550,10550,10550,0
|
|
20240416,200000,299615280,10550,10550,10550,10550,0
|
|
20240416,195900,299615280,10550,10550,10550,10550,0
|
|
20240416,195800,299615280,10550,10550,10550,10550,0
|
|
20240416,195700,299615280,10550,10550,10550,10550,0
|
|
20240416,195600,299615280,10550,10550,10550,10550,527
|
|
20240416,195500,299615280,10550,10550,10550,10550,0
|
|
20240416,195400,299615280,10550,10550,10550,10550,0
|
|
20240416,195300,299615280,10550,10550,10550,10550,0
|
|
20240416,195200,299615280,10550,10550,10550,10550,0
|
|
20240416,195100,299615280,10550,10550,10550,10550,0
|
|
20240416,195000,299615280,10550,10550,10550,10550,0
|
|
20240416,194900,299615280,10550,10550,10550,10550,0
|
|
20240416,194800,299615280,10550,10550,10550,10550,0
|
|
20240416,194700,299615280,10550,10550,10550,10550,0
|
|
20240416,194600,299615280,10550,10550,10550,10550,0
|
|
20240416,194500,299615280,10550,10550,10550,10550,0
|
|
20240416,194400,299615280,10550,10550,10550,10550,0
|
|
20240416,194300,299615280,10550,10550,10550,10550,0
|
|
20240416,194200,299615280,10550,10550,10550,10550,0
|
|
20240416,194100,299615280,10550,10550,10550,10550,0
|
|
20240416,194000,299615280,10550,10550,10550,10550,0
|
|
20240416,193900,299615280,10550,10550,10550,10550,0
|
|
20240416,193800,299615280,10550,10550,10550,10550,0
|
|
20240416,193700,299615280,10550,10550,10550,10550,0
|
|
20240416,193600,299615280,10550,10550,10550,10550,0
|
|
20240416,193500,299615280,10550,10550,10550,10550,0
|
|
20240416,193400,299615280,10550,10550,10550,10550,0
|
|
20240416,193300,299615280,10550,10550,10550,10550,0
|
|
20240416,193200,299615280,10550,10550,10550,10550,0
|
|
20240416,193100,299615280,10550,10550,10550,10550,0
|
|
20240416,193000,299615280,10550,10550,10550,10550,0
|
|
20240416,192900,299615280,10550,10550,10550,10550,0
|
|
20240416,192800,299615280,10550,10550,10550,10550,0
|
|
20240416,192700,299615280,10550,10550,10550,10550,0
|
|
20240416,192600,299615280,10550,10550,10550,10550,527
|
|
20240416,192500,299615280,10550,10550,10550,10550,0
|
|
20240416,192400,299615280,10550,10550,10550,10550,0
|
|
20240416,192300,299615280,10550,10550,10550,10550,0
|
|
20240416,192200,299615280,10550,10550,10550,10550,0
|
|
20240416,192100,299615280,10550,10550,10550,10550,0
|
|
20240416,192000,299615280,10550,10550,10550,10550,0
|
|
20240416,191900,299615280,10550,10550,10550,10550,0
|
|
20240416,191800,299615280,10550,10550,10550,10550,0
|
|
20240416,191700,299615280,10550,10550,10550,10550,0
|
|
20240416,191600,299615280,10550,10550,10550,10550,0
|
|
20240416,191500,299615280,10550,10550,10550,10550,0
|
|
20240416,191400,299615280,10550,10550,10550,10550,0
|
|
20240416,191300,299615280,10550,10550,10550,10550,0
|
|
20240416,191200,299615280,10550,10550,10550,10550,0
|
|
20240416,191100,299615280,10550,10550,10550,10550,0
|
|
20240416,191000,299615280,10550,10550,10550,10550,0
|
|
20240416,190900,299615280,10550,10550,10550,10550,0
|
|
20240416,190800,299615280,10550,10550,10550,10550,0
|
|
20240416,190700,299615280,10550,10550,10550,10550,0
|
|
20240416,190600,299615280,10550,10550,10550,10550,0
|
|
20240416,190500,299615280,10550,10550,10550,10550,0
|
|
20240416,190400,299615280,10550,10550,10550,10550,0
|
|
20240416,190300,299615280,10550,10550,10550,10550,0
|
|
20240416,190200,299615280,10550,10550,10550,10550,0
|
|
20240416,190100,299615280,10550,10550,10550,10550,0
|
|
20240416,190000,299615280,10550,10550,10550,10550,0
|
|
20240416,185900,299615280,10550,10550,10550,10550,0
|
|
20240416,185800,299615280,10550,10550,10550,10550,0
|
|
20240416,185700,299615280,10550,10550,10550,10550,0
|
|
20240416,185600,299615280,10550,10550,10550,10550,527
|
|
20240416,185500,299615280,10550,10550,10550,10550,0
|
|
20240416,185400,299615280,10550,10550,10550,10550,0
|
|
20240416,185300,299615280,10550,10550,10550,10550,0
|
|
20240416,185200,299615280,10550,10550,10550,10550,0
|
|
20240416,185100,299615280,10550,10550,10550,10550,0
|
|
20240416,185000,299615280,10550,10550,10550,10550,0
|
|
20240416,184900,299615280,10550,10550,10550,10550,0
|
|
20240416,184800,299615280,10550,10550,10550,10550,0
|
|
20240416,184700,299615280,10550,10550,10550,10550,0
|
|
20240416,184600,299615280,10550,10550,10550,10550,0
|
|
20240416,184500,299615280,10550,10550,10550,10550,0
|
|
20240416,184400,299615280,10550,10550,10550,10550,0
|
|
20240416,184300,299615280,10550,10550,10550,10550,0
|
|
20240416,184200,299615280,10550,10550,10550,10550,0
|
|
20240416,184100,299615280,10550,10550,10550,10550,0
|
|
20240416,184000,299615280,10550,10550,10550,10550,0
|
|
20240416,183900,299615280,10550,10550,10550,10550,0
|
|
20240416,183800,299615280,10550,10550,10550,10550,0
|
|
20240416,183700,299615280,10550,10550,10550,10550,0
|
|
20240416,183600,299615280,10550,10550,10550,10550,0
|
|
20240416,183500,299615280,10550,10550,10550,10550,0
|
|
20240416,183400,299615280,10550,10550,10550,10550,0
|
|
20240416,183300,299615280,10550,10550,10550,10550,0
|
|
20240416,183200,299615280,10550,10550,10550,10550,0
|
|
20240416,183100,299615280,10550,10550,10550,10550,0
|
|
20240416,183000,299615280,10550,10550,10550,10550,0
|
|
20240416,182900,299615280,10550,10550,10550,10550,0
|
|
20240416,182800,299615280,10550,10550,10550,10550,0
|
|
20240416,182700,299615280,10550,10550,10550,10550,0
|
|
20240416,182600,299615280,10550,10550,10550,10550,527
|
|
20240416,182500,299615280,10550,10550,10550,10550,0
|
|
20240416,182400,299615280,10550,10550,10550,10550,0
|
|
20240416,182300,299615280,10550,10550,10550,10550,0
|
|
20240416,182200,299615280,10550,10550,10550,10550,0
|
|
20240416,182100,299615280,10550,10550,10550,10550,0
|
|
20240416,182000,299615280,10550,10550,10550,10550,0
|
|
20240416,181900,299615280,10550,10550,10550,10550,0
|
|
20240416,181800,299615280,10550,10550,10550,10550,0
|
|
20240416,181700,299615280,10550,10550,10550,10550,0
|
|
20240416,181600,299615280,10550,10550,10550,10550,0
|
|
20240416,181500,299615280,10550,10550,10550,10550,0
|
|
20240416,181400,299615280,10550,10550,10550,10550,0
|
|
20240416,181300,299615280,10550,10550,10550,10550,0
|
|
20240416,181200,299615280,10550,10550,10550,10550,0
|
|
20240416,181100,299615280,10550,10550,10550,10550,0
|
|
20240416,181000,299615280,10550,10550,10550,10550,0
|
|
20240416,180900,299615280,10550,10550,10550,10550,0
|
|
20240416,180800,299615280,10550,10550,10550,10550,0
|
|
20240416,180700,299615280,10550,10550,10550,10550,0
|
|
20240416,180600,299615280,10550,10550,10550,10550,0
|
|
20240416,180500,299615280,10550,10550,10550,10550,0
|
|
20240416,180400,299615280,10550,10550,10550,10550,0
|
|
20240416,180300,299615280,10550,10550,10550,10550,0
|
|
20240416,180200,299615280,10550,10550,10550,10550,0
|
|
20240416,180100,299615280,10550,10550,10550,10550,0
|
|
20240416,180000,299615280,10550,10550,10550,10550,0
|
|
20240416,175900,299615280,10550,10550,10550,10550,0
|
|
20240416,175800,299615280,10550,10550,10550,10550,0
|
|
20240416,175700,299615280,10550,10550,10550,10550,0
|
|
20240416,175600,299615280,10550,10550,10550,10550,527
|
|
20240416,175500,299615280,10550,10550,10550,10550,0
|
|
20240416,175400,299615280,10550,10550,10550,10550,0
|
|
20240416,175300,299615280,10550,10550,10550,10550,0
|
|
20240416,175200,299615280,10550,10550,10550,10550,0
|
|
20240416,175100,299615280,10550,10550,10550,10550,0
|
|
20240416,175000,299615280,10550,10550,10550,10550,0
|
|
20240416,174900,299615280,10550,10550,10550,10550,0
|
|
20240416,174800,299615280,10550,10550,10550,10550,0
|
|
20240416,174700,299615280,10550,10550,10550,10550,0
|
|
20240416,174600,299615280,10550,10550,10550,10550,0
|
|
20240416,174500,299615280,10550,10550,10550,10550,0
|
|
20240416,174400,299615280,10550,10550,10550,10550,0
|
|
20240416,174300,299615280,10550,10550,10550,10550,0
|
|
20240416,174200,299615280,10550,10550,10550,10550,0
|
|
20240416,174100,299615280,10550,10550,10550,10550,0
|
|
20240416,174000,299615280,10550,10550,10550,10550,0
|
|
20240416,173900,299615280,10550,10550,10550,10550,0
|
|
20240416,173800,299615280,10550,10550,10550,10550,0
|
|
20240416,173700,299615280,10550,10550,10550,10550,0
|
|
20240416,173600,299615280,10550,10550,10550,10550,0
|
|
20240416,173500,299615280,10550,10550,10550,10550,0
|
|
20240416,173400,299615280,10550,10550,10550,10550,0
|
|
20240416,173300,299615280,10550,10550,10550,10550,0
|
|
20240416,173200,299615280,10550,10550,10550,10550,0
|
|
20240416,173100,299615280,10550,10550,10550,10550,0
|
|
20240416,173000,299615280,10550,10550,10550,10550,0
|
|
20240416,172900,299615280,10550,10550,10550,10550,0
|
|
20240416,172800,299615280,10550,10550,10550,10550,0
|
|
20240416,172700,299615280,10550,10550,10550,10550,0
|
|
20240416,172600,299615280,10550,10550,10550,10550,527
|
|
20240416,172500,299615280,10550,10550,10550,10550,0
|
|
20240416,172400,299615280,10550,10550,10550,10550,0
|
|
20240416,172300,299615280,10550,10550,10550,10550,0
|
|
20240416,172200,299615280,10550,10550,10550,10550,0
|
|
20240416,172100,299615280,10550,10550,10550,10550,0
|
|
20240416,172000,299615280,10550,10550,10550,10550,0
|
|
20240416,171900,299615280,10550,10550,10550,10550,0
|
|
20240416,171800,299615280,10550,10550,10550,10550,0
|
|
20240416,171700,299615280,10550,10550,10550,10550,0
|
|
20240416,171600,299615280,10550,10550,10550,10550,0
|
|
20240416,171500,299615280,10550,10550,10550,10550,0
|
|
20240416,171400,299615280,10550,10550,10550,10550,0
|
|
20240416,171300,299615280,10550,10550,10550,10550,0
|
|
20240416,171200,299615280,10550,10550,10550,10550,0
|
|
20240416,171100,299615280,10550,10550,10550,10550,0
|
|
20240416,171000,299615280,10550,10550,10550,10550,0
|
|
20240416,170900,299615280,10550,10550,10550,10550,0
|
|
20240416,170800,299615280,10550,10550,10550,10550,0
|
|
20240416,170700,299615280,10550,10550,10550,10550,0
|
|
20240416,170600,299615280,10550,10550,10550,10550,0
|
|
20240416,170500,299615280,10550,10550,10550,10550,0
|
|
20240416,170400,299615280,10550,10550,10550,10550,0
|
|
20240416,170300,299615280,10550,10550,10550,10550,0
|
|
20240416,170200,299615280,10550,10550,10550,10550,0
|
|
20240416,170100,299615280,10550,10550,10550,10550,0
|
|
20240416,170000,299615280,10550,10550,10550,10550,0
|
|
20240416,165900,299615280,10550,10550,10550,10550,0
|
|
20240416,165800,299615280,10550,10550,10550,10550,0
|
|
20240416,165700,299615280,10550,10550,10550,10550,0
|
|
20240416,165600,299615280,10550,10550,10550,10550,527
|
|
20240416,165500,299615280,10550,10550,10550,10550,0
|
|
20240416,165400,299615280,10550,10550,10550,10550,0
|
|
20240416,165300,299615280,10550,10550,10550,10550,0
|
|
20240416,165200,299615280,10550,10550,10550,10550,0
|
|
20240416,165100,299615280,10550,10550,10550,10550,0
|
|
20240416,165000,299615280,10550,10550,10550,10550,0
|
|
20240416,164900,299615280,10550,10550,10550,10550,0
|
|
20240416,164800,299615280,10550,10550,10550,10550,0
|
|
20240416,164700,299615280,10550,10550,10550,10550,0
|
|
20240416,164600,299615280,10550,10550,10550,10550,0
|
|
20240416,164500,299615280,10550,10550,10550,10550,0
|
|
20240416,164400,299615280,10550,10550,10550,10550,0
|
|
20240416,164300,299615280,10550,10550,10550,10550,0
|
|
20240416,164200,299615280,10550,10550,10550,10550,0
|
|
20240416,164100,299615280,10550,10550,10550,10550,0
|
|
20240416,164000,299615280,10550,10550,10550,10550,0
|
|
20240416,163900,299615280,10550,10550,10550,10550,0
|
|
20240416,163800,299615280,10550,10550,10550,10550,0
|
|
20240416,163700,299615280,10550,10550,10550,10550,0
|
|
20240416,163600,299615280,10550,10550,10550,10550,0
|
|
20240416,163500,299615280,10550,10550,10550,10550,0
|
|
20240416,163400,299615280,10550,10550,10550,10550,0
|
|
20240416,163300,299615280,10550,10550,10550,10550,0
|
|
20240416,163200,299615280,10550,10550,10550,10550,0
|
|
20240416,163100,299615280,10550,10550,10550,10550,0
|
|
20240416,163000,299615280,10550,10550,10550,10550,0
|
|
20240416,162900,299615280,10550,10550,10550,10550,0
|
|
20240416,162800,299615280,10550,10550,10550,10550,0
|
|
20240416,162700,299615280,10550,10550,10550,10550,0
|
|
20240416,162600,299615280,10550,10550,10550,10550,527
|
|
20240416,162500,299615280,10550,10550,10550,10550,0
|
|
20240416,162400,299615280,10550,10550,10550,10550,0
|
|
20240416,162300,299615280,10550,10550,10550,10550,0
|
|
20240416,162200,299615280,10550,10550,10550,10550,0
|
|
20240416,162100,299615280,10550,10550,10550,10550,0
|
|
20240416,162000,299615280,10550,10550,10550,10550,0
|
|
20240416,161900,299615280,10550,10550,10550,10550,0
|
|
20240416,161800,299615280,10550,10550,10550,10550,0
|
|
20240416,161700,299615280,10550,10550,10550,10550,0
|
|
20240416,161600,299615280,10550,10550,10550,10550,0
|
|
20240416,161500,299615280,10550,10550,10550,10550,0
|
|
20240416,161400,299615280,10550,10550,10550,10550,0
|
|
20240416,161300,299615280,10550,10550,10550,10550,0
|
|
20240416,161200,299615280,10550,10550,10550,10550,0
|
|
20240416,161100,299615280,10550,10550,10550,10550,0
|
|
20240416,161000,299615280,10550,10550,10550,10550,0
|
|
20240416,160900,299615280,10550,10550,10550,10550,0
|
|
20240416,160800,299615280,10550,10550,10550,10550,0
|
|
20240416,160700,299615280,10550,10550,10550,10550,0
|
|
20240416,160600,299615280,10550,10550,10550,10550,0
|
|
20240416,160500,299615280,10550,10550,10550,10550,0
|
|
20240416,160400,299615280,10550,10550,10550,10550,0
|
|
20240416,160300,299615280,10550,10550,10550,10550,0
|
|
20240416,160200,299615280,10550,10550,10550,10550,0
|
|
20240416,160100,299615280,10550,10550,10550,10550,0
|
|
20240416,160000,299615280,10550,10550,10550,10550,0
|
|
20240416,155900,299615280,10550,10550,10550,10550,0
|
|
20240416,155800,299615280,10550,10550,10550,10550,0
|
|
20240416,155700,299615280,10550,10550,10550,10550,0
|
|
20240416,155600,299615280,10550,10550,10550,10550,527
|
|
20240416,155500,299615280,10550,10550,10550,10550,0
|
|
20240416,155400,299615280,10550,10550,10550,10550,0
|
|
20240416,155300,299615280,10550,10550,10550,10550,0
|
|
20240416,155200,299615280,10550,10550,10550,10550,0
|
|
20240416,155100,299615280,10550,10550,10550,10550,0
|
|
20240416,155000,299615280,10550,10550,10550,10550,0
|
|
20240416,154900,299615280,10550,10550,10550,10550,0
|
|
20240416,154800,299615280,10550,10550,10550,10550,0
|
|
20240416,154700,299615280,10550,10550,10550,10550,0
|
|
20240416,154600,299615280,10550,10550,10550,10550,0
|
|
20240416,154500,299615280,10550,10550,10550,10550,0
|
|
20240416,154400,299615280,10550,10550,10550,10550,0
|
|
20240416,154300,299615280,10550,10550,10550,10550,0
|
|
20240416,154200,299615280,10550,10550,10550,10550,0
|
|
20240416,154100,299615280,10550,10550,10550,10550,0
|
|
20240416,154000,299615280,10550,10550,10550,10550,0
|
|
20240416,153900,299615280,10550,10550,10550,10550,0
|
|
20240416,153800,299615280,10550,10550,10550,10550,0
|
|
20240416,153700,299615280,10550,10550,10550,10550,0
|
|
20240416,153600,299615280,10550,10550,10550,10550,0
|
|
20240416,153500,299615280,10550,10550,10550,10550,0
|
|
20240416,153400,299615280,10550,10550,10550,10550,0
|
|
20240416,153300,299615280,10550,10550,10550,10550,0
|
|
20240416,153200,299615280,10550,10550,10550,10550,0
|
|
20240416,153100,299615280,10550,10550,10550,10550,0
|
|
20240416,153000,299615280,10550,10550,10550,10550,527
|
|
20240416,152900,294055430,10570,10570,10570,10570,0
|
|
20240416,152800,294055430,10570,10570,10570,10570,0
|
|
20240416,152700,294055430,10570,10570,10570,10570,0
|
|
20240416,152600,294055430,10570,10570,10570,10570,0
|
|
20240416,152500,294055430,10570,10570,10570,10570,0
|
|
20240416,152400,294055430,10570,10570,10570,10570,0
|
|
20240416,152300,294055430,10570,10570,10570,10570,0
|
|
20240416,152200,294055430,10570,10570,10570,10570,0
|
|
20240416,152100,294055430,10570,10570,10570,10570,0
|
|
20240416,152000,294055430,10570,10570,10570,10570,0
|
|
20240416,151900,294055430,10570,10510,10570,10490,80
|
|
20240416,151800,293212630,10510,10510,10510,10510,0
|
|
20240416,151700,293212630,10510,10510,10510,10510,0
|
|
20240416,151600,293212630,10510,10510,10510,10510,131
|
|
20240416,151500,291835820,10500,10500,10500,10500,19
|
|
20240416,151400,291636320,10500,10500,10500,10500,0
|
|
20240416,151300,291636320,10500,10490,10500,10490,24
|
|
20240416,151200,291384550,10510,10510,10510,10510,0
|
|
20240416,151100,291384550,10510,10510,10510,10510,1
|
|
20240416,151000,291374040,10510,10510,10510,10510,1
|
|
20240416,150900,291363530,10470,10470,10470,10470,10
|
|
20240416,150800,291258830,10470,10480,10480,10470,141
|
|
20240416,150700,289781560,10510,10510,10510,10510,31
|
|
20240416,150600,289455750,10510,10510,10510,10510,10
|
|
20240416,150500,289350650,10510,10460,10510,10450,1341
|
|
20240416,150400,275334920,10460,10460,10460,10460,0
|
|
20240416,150300,275334920,10460,10490,10490,10460,500
|
|
20240416,150200,270102230,10490,10490,10490,10490,0
|
|
20240416,150100,270102230,10490,10490,10490,10490,5
|
|
20240416,150000,270049780,10490,10490,10490,10490,11
|
|
20240416,145900,269934390,10490,10490,10490,10490,1
|
|
20240416,145800,269923900,10490,10470,10490,10470,127
|
|
20240416,145700,268593550,10470,10460,10470,10460,101
|
|
20240416,145600,267536580,10460,10460,10460,10460,50
|
|
20240416,145500,267013580,10460,10460,10470,10460,87
|
|
20240416,145400,266103550,10470,10490,10490,10470,500
|
|
20240416,145300,260867800,10490,10500,10500,10490,10
|
|
20240416,145200,260762890,10530,10530,10530,10530,0
|
|
20240416,145100,260762890,10530,10530,10530,10530,0
|
|
20240416,145000,260762890,10530,10530,10530,10530,100
|
|
20240416,144900,259709890,10560,10560,10560,10560,0
|
|
20240416,144800,259709890,10560,10560,10560,10560,0
|
|
20240416,144700,259709890,10560,10560,10560,10560,33
|
|
20240416,144600,259361410,10500,10500,10500,10500,0
|
|
20240416,144500,259361410,10500,10500,10500,10500,0
|
|
20240416,144400,259361410,10500,10510,10510,10500,1500
|
|
20240416,144300,243611350,10520,10520,10520,10520,200
|
|
20240416,144200,241507350,10520,10520,10520,10520,51
|
|
20240416,144100,240970830,10520,10520,10520,10520,0
|
|
20240416,144000,240970830,10520,10510,10520,10510,46
|
|
20240416,143900,240487320,10510,10510,10510,10510,0
|
|
20240416,143800,240487320,10510,10510,10520,10510,61
|
|
20240416,143700,239846200,10510,10520,10520,10510,49
|
|
20240416,143600,239331120,10520,10520,10520,10520,2
|
|
20240416,143500,239310080,10520,10520,10520,10520,0
|
|
20240416,143400,239310080,10520,10520,10520,10520,0
|
|
20240416,143300,239310080,10520,10520,10520,10520,43
|
|
20240416,143200,238857720,10530,10530,10530,10530,0
|
|
20240416,143100,238857720,10530,10530,10530,10530,100
|
|
20240416,143000,237804720,10530,10530,10530,10530,29
|
|
20240416,142900,237499350,10530,10530,10530,10530,0
|
|
20240416,142800,237499350,10530,10530,10530,10530,1
|
|
20240416,142700,237488820,10510,10520,10520,10510,1000
|
|
20240416,142600,226974840,10560,10570,10570,10560,13
|
|
20240416,142500,226837440,10570,10570,10570,10570,0
|
|
20240416,142400,226837440,10570,10570,10570,10570,2
|
|
20240416,142300,226816300,10570,10570,10570,10570,0
|
|
20240416,142200,226816300,10570,10570,10570,10570,1
|
|
20240416,142100,226805730,10510,10510,10510,10510,0
|
|
20240416,142000,226805730,10510,10510,10510,10510,0
|
|
20240416,141900,226805730,10510,10510,10510,10510,0
|
|
20240416,141800,226805730,10510,10510,10510,10510,302
|
|
20240416,141700,223631710,10510,10520,10520,10510,50
|
|
20240416,141600,223106110,10510,10510,10510,10510,0
|
|
20240416,141500,223106110,10510,10510,10510,10510,0
|
|
20240416,141400,223106110,10510,10510,10510,10510,0
|
|
20240416,141300,223106110,10510,10510,10510,10510,22
|
|
20240416,141200,222874890,10510,10510,10510,10510,0
|
|
20240416,141100,222874890,10510,10520,10570,10510,304
|
|
20240416,141000,219679480,10530,10530,10530,10530,0
|
|
20240416,140900,219679480,10530,10530,10530,10530,2
|
|
20240416,140800,219658420,10520,10520,10520,10520,0
|
|
20240416,140700,219658420,10520,10520,10520,10520,0
|
|
20240416,140600,219658420,10520,10520,10520,10520,0
|
|
20240416,140500,219658420,10520,10520,10520,10520,0
|
|
20240416,140400,219658420,10520,10520,10520,10520,0
|
|
20240416,140300,219658420,10520,10520,10520,10520,0
|
|
20240416,140200,219658420,10520,10520,10520,10520,1
|
|
20240416,140100,219647900,10520,10520,10520,10520,0
|
|
20240416,140000,219647900,10520,10520,10520,10520,0
|
|
20240416,135900,219647900,10520,10520,10520,10520,0
|
|
20240416,135800,219647900,10520,10520,10520,10520,100
|
|
20240416,135700,218595900,10520,10520,10520,10520,0
|
|
20240416,135600,218595900,10520,10520,10520,10520,0
|
|
20240416,135500,218595900,10520,10520,10520,10520,0
|
|
20240416,135400,218595900,10520,10520,10520,10520,1
|
|
20240416,135300,218585380,10510,10510,10510,10510,0
|
|
20240416,135200,218585380,10510,10510,10510,10510,20
|
|
20240416,135100,218375180,10500,10500,10500,10500,0
|
|
20240416,135000,218375180,10500,10550,10550,10500,985
|
|
20240416,134900,208024240,10570,10570,10570,10570,0
|
|
20240416,134800,208024240,10570,10570,10570,10570,0
|
|
20240416,134700,208024240,10570,10570,10570,10570,0
|
|
20240416,134600,208024240,10570,10570,10570,10570,0
|
|
20240416,134500,208024240,10570,10570,10570,10570,301
|
|
20240416,134400,204842670,10570,10570,10570,10570,0
|
|
20240416,134300,204842670,10570,10570,10570,10570,1
|
|
20240416,134200,204832100,10550,10570,10570,10550,1230
|
|
20240416,134100,191853600,10570,10570,10570,10570,0
|
|
20240416,134000,191853600,10570,10560,10570,10560,258
|
|
20240416,133900,189129100,10560,10560,10560,10560,0
|
|
20240416,133800,189129100,10560,10560,10560,10560,725
|
|
20240416,133700,181473100,10560,10560,10560,10560,20
|
|
20240416,133600,181261900,10560,10560,10560,10560,0
|
|
20240416,133500,181261900,10560,10560,10560,10560,0
|
|
20240416,133400,181261900,10560,10560,10560,10560,2
|
|
20240416,133300,181240780,10560,10560,10560,10560,100
|
|
20240416,133200,180184780,10560,10560,10560,10560,6
|
|
20240416,133100,180121420,10560,10560,10560,10560,50
|
|
20240416,133000,179593420,10560,10560,10560,10560,0
|
|
20240416,132900,179593420,10560,10560,10560,10560,0
|
|
20240416,132800,179593420,10560,10570,10570,10560,358
|
|
20240416,132700,175812580,10570,10570,10570,10570,0
|
|
20240416,132600,175812580,10570,10570,10570,10570,0
|
|
20240416,132500,175812580,10570,10570,10570,10570,0
|
|
20240416,132400,175812580,10570,10570,10570,10570,0
|
|
20240416,132300,175812580,10570,10570,10570,10570,0
|
|
20240416,132200,175812580,10570,10570,10570,10570,0
|
|
20240416,132100,175812580,10570,10570,10570,10570,34
|
|
20240416,132000,175453200,10570,10570,10570,10570,11
|
|
20240416,131900,175336930,10570,10570,10570,10570,2
|
|
20240416,131800,175315790,10570,10570,10570,10560,814
|
|
20240416,131700,166712110,10570,10570,10570,10570,20
|
|
20240416,131600,166500710,10570,10570,10570,10570,0
|
|
20240416,131500,166500710,10570,10570,10570,10570,0
|
|
20240416,131400,166500710,10570,10570,10570,10570,0
|
|
20240416,131300,166500710,10570,10570,10570,10570,0
|
|
20240416,131200,166500710,10570,10600,10600,10570,267
|
|
20240416,131100,163677500,10600,10600,10600,10600,0
|
|
20240416,131000,163677500,10600,10600,10600,10600,0
|
|
20240416,130900,163677500,10600,10600,10600,10600,0
|
|
20240416,130800,163677500,10600,10600,10600,10600,0
|
|
20240416,130700,163677500,10600,10600,10600,10600,0
|
|
20240416,130600,163677500,10600,10600,10600,10600,31
|
|
20240416,130500,163348900,10600,10600,10600,10600,0
|
|
20240416,130400,163348900,10600,10600,10600,10600,0
|
|
20240416,130300,163348900,10600,10600,10600,10600,0
|
|
20240416,130200,163348900,10600,10600,10600,10600,0
|
|
20240416,130100,163348900,10600,10600,10600,10600,0
|
|
20240416,130000,163348900,10600,10600,10600,10600,0
|
|
20240416,125900,163348900,10600,10600,10600,10600,0
|
|
20240416,125800,163348900,10600,10600,10600,10600,6
|
|
20240416,125700,163285300,10600,10600,10600,10600,0
|
|
20240416,125600,163285300,10600,10600,10600,10600,3
|
|
20240416,125500,163253500,10610,10610,10610,10610,0
|
|
20240416,125400,163253500,10610,10650,10650,10610,11
|
|
20240416,125300,163136390,10620,10620,10620,10620,0
|
|
20240416,125200,163136390,10620,10620,10620,10620,0
|
|
20240416,125100,163136390,10620,10620,10620,10620,0
|
|
20240416,125000,163136390,10620,10620,10620,10620,0
|
|
20240416,124900,163136390,10620,10630,10630,10620,157
|
|
20240416,124800,161469000,10650,10650,10650,10650,20
|
|
20240416,124700,161256000,10650,10650,10650,10650,2
|
|
20240416,124600,161234700,10650,10650,10650,10650,0
|
|
20240416,124500,161234700,10650,10650,10650,10650,0
|
|
20240416,124400,161234700,10650,10650,10650,10650,0
|
|
20240416,124300,161234700,10650,10650,10650,10650,47
|
|
20240416,124200,160734150,10600,10600,10600,10600,0
|
|
20240416,124100,160734150,10600,10600,10600,10600,0
|
|
20240416,124000,160734150,10600,10600,10600,10600,0
|
|
20240416,123900,160734150,10600,10610,10610,10600,168
|
|
20240416,123800,158952970,10660,10660,10660,10660,0
|
|
20240416,123700,158952970,10660,10660,10660,10660,2
|
|
20240416,123600,158931650,10600,10600,10600,10600,0
|
|
20240416,123500,158931650,10600,10600,10600,10600,0
|
|
20240416,123400,158931650,10600,10600,10600,10600,0
|
|
20240416,123300,158931650,10600,10600,10600,10600,478
|
|
20240416,123200,153864850,10600,10600,10600,10600,3
|
|
20240416,123100,153833050,10600,10600,10600,10600,0
|
|
20240416,123000,153833050,10600,10600,10600,10600,1
|
|
20240416,122900,153822450,10600,10600,10600,10600,0
|
|
20240416,122800,153822450,10600,10600,10600,10600,0
|
|
20240416,122700,153822450,10600,10600,10600,10600,0
|
|
20240416,122600,153822450,10600,10600,10600,10600,5
|
|
20240416,122500,153769450,10600,10600,10600,10600,1
|
|
20240416,122400,153758850,10600,10600,10600,10600,0
|
|
20240416,122300,153758850,10600,10600,10600,10600,1
|
|
20240416,122200,153748250,10600,10560,10600,10560,71
|
|
20240416,122100,152998450,10560,10560,10560,10560,0
|
|
20240416,122000,152998450,10560,10560,10560,10560,10
|
|
20240416,121900,152892850,10550,10560,10560,10550,593
|
|
20240416,121800,146636580,10580,10580,10580,10580,0
|
|
20240416,121700,146636580,10580,10570,10580,10570,2
|
|
20240416,121600,146615430,10550,10550,10550,10550,0
|
|
20240416,121500,146615430,10550,10590,10590,10550,3996
|
|
20240416,121400,104449280,10570,10570,10570,10570,0
|
|
20240416,121300,104449280,10570,10570,10570,10570,0
|
|
20240416,121200,104449280,10570,10570,10570,10570,0
|
|
20240416,121100,104449280,10570,10570,10570,10570,0
|
|
20240416,121000,104449280,10570,10570,10570,10570,0
|
|
20240416,120900,104449280,10570,10570,10570,10570,0
|
|
20240416,120800,104449280,10570,10570,10570,10570,0
|
|
20240416,120700,104449280,10570,10590,10590,10570,6
|
|
20240416,120600,104385830,10600,10600,10600,10600,1
|
|
20240416,120500,104375230,10560,10560,10560,10560,0
|
|
20240416,120400,104375230,10560,10570,10570,10560,799
|
|
20240416,120300,95935460,10590,10590,10590,10590,1
|
|
20240416,120200,95924870,10580,10580,10580,10580,131
|
|
20240416,120100,94538890,10580,10580,10580,10580,115
|
|
20240416,120000,93322190,10600,10600,10600,10600,2
|
|
20240416,115900,93300990,10570,10570,10570,10570,0
|
|
20240416,115800,93300990,10570,10570,10570,10570,100
|
|
20240416,115700,92243990,10600,10590,10600,10570,151
|
|
20240416,115600,90646390,10580,10580,10580,10580,0
|
|
20240416,115500,90646390,10580,10580,10580,10580,0
|
|
20240416,115400,90646390,10580,10580,10580,10580,0
|
|
20240416,115300,90646390,10580,10580,10580,10580,0
|
|
20240416,115200,90646390,10580,10580,10580,10580,0
|
|
20240416,115100,90646390,10580,10580,10580,10580,0
|
|
20240416,115000,90646390,10580,10580,10580,10580,1
|
|
20240416,114900,90635810,10550,10550,10550,10550,0
|
|
20240416,114800,90635810,10550,10550,10550,10550,0
|
|
20240416,114700,90635810,10550,10550,10550,10550,0
|
|
20240416,114600,90635810,10550,10560,10560,10550,100
|
|
20240416,114500,89580710,10550,10590,10590,10550,821
|
|
20240416,114400,80912810,10600,10610,10610,10600,48
|
|
20240416,114300,80403960,10600,10600,10600,10600,0
|
|
20240416,114200,80403960,10600,10600,10600,10600,0
|
|
20240416,114100,80403960,10600,10600,10600,10600,0
|
|
20240416,114000,80403960,10600,10600,10600,10600,0
|
|
20240416,113900,80403960,10600,10600,10600,10600,0
|
|
20240416,113800,80403960,10600,10600,10600,10600,0
|
|
20240416,113700,80403960,10600,10600,10600,10600,0
|
|
20240416,113600,80403960,10600,10600,10600,10600,0
|
|
20240416,113500,80403960,10600,10600,10600,10600,11
|
|
20240416,113400,80287360,10600,10600,10600,10600,12
|
|
20240416,113300,80160160,10580,10600,10600,10580,1700
|
|
20240416,113200,62169120,10600,10600,10600,10600,0
|
|
20240416,113100,62169120,10600,10600,10600,10600,323
|
|
20240416,113000,58745320,10610,10610,10610,10610,0
|
|
20240416,112900,58745320,10610,10610,10610,10610,42
|
|
20240416,112800,58299700,10610,10610,10610,10610,0
|
|
20240416,112700,58299700,10610,10610,10610,10610,0
|
|
20240416,112600,58299700,10610,10610,10610,10610,0
|
|
20240416,112500,58299700,10610,10610,10610,10610,0
|
|
20240416,112400,58299700,10610,10610,10610,10610,0
|
|
20240416,112300,58299700,10610,10610,10610,10610,9
|
|
20240416,112200,58204210,10610,10620,10620,10610,301
|
|
20240416,112100,55010490,10620,10620,10620,10620,0
|
|
20240416,112000,55010490,10620,10620,10620,10620,0
|
|
20240416,111900,55010490,10620,10630,10630,10620,307
|
|
20240416,111800,51749680,10630,10630,10630,10630,0
|
|
20240416,111700,51749680,10630,10630,10630,10630,95
|
|
20240416,111600,50739830,10630,10630,10630,10630,0
|
|
20240416,111500,50739830,10630,10630,10630,10630,0
|
|
20240416,111400,50739830,10630,10630,10630,10630,123
|
|
20240416,111300,49432340,10680,10680,10680,10680,0
|
|
20240416,111200,49432340,10680,10680,10680,10680,0
|
|
20240416,111100,49432340,10680,10680,10680,10680,10
|
|
20240416,111000,49325540,10680,10680,10680,10680,10
|
|
20240416,110900,49218740,10700,10700,10700,10700,0
|
|
20240416,110800,49218740,10700,10700,10700,10700,0
|
|
20240416,110700,49218740,10700,10700,10700,10700,1
|
|
20240416,110600,49208040,10700,10700,10700,10700,0
|
|
20240416,110500,49208040,10700,10700,10700,10700,0
|
|
20240416,110400,49208040,10700,10700,10700,10700,0
|
|
20240416,110300,49208040,10700,10700,10700,10700,0
|
|
20240416,110200,49208040,10700,10700,10700,10700,2
|
|
20240416,110100,49186640,10700,10700,10700,10700,0
|
|
20240416,110000,49186640,10700,10700,10700,10700,1
|
|
20240416,105900,49175940,10700,10700,10700,10700,1
|
|
20240416,105800,49165240,10630,10630,10630,10630,0
|
|
20240416,105700,49165240,10630,10630,10630,10630,1
|
|
20240416,105600,49154610,10630,10630,10630,10630,0
|
|
20240416,105500,49154610,10630,10650,10650,10630,100
|
|
20240416,105400,48091200,10650,10650,10650,10650,116
|
|
20240416,105300,46855800,10650,10650,10650,10650,0
|
|
20240416,105200,46855800,10650,10650,10650,10650,0
|
|
20240416,105100,46855800,10650,10650,10650,10650,0
|
|
20240416,105000,46855800,10650,10650,10650,10650,17
|
|
20240416,104900,46674750,10650,10650,10650,10640,88
|
|
20240416,104800,45738230,10650,10650,10650,10650,0
|
|
20240416,104700,45738230,10650,10650,10650,10650,3
|
|
20240416,104600,45706280,10650,10650,10650,10650,0
|
|
20240416,104500,45706280,10650,10650,10650,10650,10
|
|
20240416,104400,45599780,10650,10650,10650,10650,0
|
|
20240416,104300,45599780,10650,10650,10650,10650,0
|
|
20240416,104200,45599780,10650,10650,10650,10650,0
|
|
20240416,104100,45599780,10650,10650,10650,10650,0
|
|
20240416,104000,45599780,10650,10650,10650,10650,0
|
|
20240416,103900,45599780,10650,10650,10650,10650,50
|
|
20240416,103800,45067280,10650,10650,10650,10650,0
|
|
20240416,103700,45067280,10650,10650,10650,10650,0
|
|
20240416,103600,45067280,10650,10660,10660,10650,200
|
|
20240416,103500,42937050,10650,10650,10650,10650,0
|
|
20240416,103400,42937050,10650,10650,10650,10650,0
|
|
20240416,103300,42937050,10650,10650,10650,10650,0
|
|
20240416,103200,42937050,10650,10650,10650,10650,0
|
|
20240416,103100,42937050,10650,10660,10660,10650,50
|
|
20240416,103000,42404540,10650,10650,10650,10650,0
|
|
20240416,102900,42404540,10650,10650,10650,10650,1
|
|
20240416,102800,42393890,10660,10660,10660,10660,216
|
|
20240416,102700,40091330,10660,10670,10670,10660,50
|
|
20240416,102600,39557840,10660,10660,10660,10660,0
|
|
20240416,102500,39557840,10660,10660,10660,10660,0
|
|
20240416,102400,39557840,10660,10670,10670,10660,1000
|
|
20240416,102300,28897230,10670,10670,10670,10670,0
|
|
20240416,102200,28897230,10670,10670,10670,10670,10
|
|
20240416,102100,28790530,10670,10670,10670,10670,0
|
|
20240416,102000,28790530,10670,10700,10700,10670,600
|
|
20240416,101900,22383800,10700,10700,10700,10700,0
|
|
20240416,101800,22383800,10700,10700,10700,10700,0
|
|
20240416,101700,22383800,10700,10700,10700,10700,24
|
|
20240416,101600,22127000,10720,10720,10720,10720,0
|
|
20240416,101500,22127000,10720,10720,10720,10720,0
|
|
20240416,101400,22127000,10720,10720,10720,10720,0
|
|
20240416,101300,22127000,10720,10720,10720,10720,5
|
|
20240416,101200,22073400,10720,10720,10720,10720,0
|
|
20240416,101100,22073400,10720,10720,10720,10720,1
|
|
20240416,101000,22062680,10740,10740,10740,10740,0
|
|
20240416,100900,22062680,10740,10740,10740,10740,0
|
|
20240416,100800,22062680,10740,10740,10740,10740,20
|
|
20240416,100700,21847880,10740,10740,10740,10740,0
|
|
20240416,100600,21847880,10740,10740,10740,10740,0
|
|
20240416,100500,21847880,10740,10740,10740,10740,3
|
|
20240416,100400,21815660,10730,10730,10730,10730,100
|
|
20240416,100300,20742660,10740,10740,10740,10740,117
|
|
20240416,100200,19486080,10790,10790,10790,10790,0
|
|
20240416,100100,19486080,10790,10790,10790,10790,0
|
|
20240416,100000,19486080,10790,10790,10790,10790,0
|
|
20240416,095900,19486080,10790,10790,10790,10790,0
|
|
20240416,095800,19486080,10790,10750,10790,10750,124
|
|
20240416,095700,18153000,10750,10750,10750,10750,0
|
|
20240416,095600,18153000,10750,10750,10790,10750,11
|
|
20240416,095500,18034710,10750,10750,10750,10750,0
|
|
20240416,095400,18034710,10750,10750,10750,10750,0
|
|
20240416,095300,18034710,10750,10750,10750,10750,79
|
|
20240416,095200,17185460,10730,10730,10730,10730,0
|
|
20240416,095100,17185460,10730,10730,10730,10730,0
|
|
20240416,095000,17185460,10730,10730,10730,10730,30
|
|
20240416,094900,16863560,10740,10740,10740,10740,2
|
|
20240416,094800,16842080,10730,10730,10730,10730,36
|
|
20240416,094700,16455800,10740,10740,10740,10740,4
|
|
20240416,094600,16412840,10730,10730,10730,10730,0
|
|
20240416,094500,16412840,10730,10730,10730,10730,34
|
|
20240416,094400,16048020,10740,10740,10740,10740,0
|
|
20240416,094300,16048020,10740,10740,10740,10740,0
|
|
20240416,094200,16048020,10740,10740,10740,10740,0
|
|
20240416,094100,16048020,10740,10740,10740,10740,0
|
|
20240416,094000,16048020,10740,10740,10740,10740,0
|
|
20240416,093900,16048020,10740,10740,10740,10740,1
|
|
20240416,093800,16037280,10750,10680,10750,10680,179
|
|
20240416,093700,14125490,10680,10680,10680,10680,0
|
|
20240416,093600,14125490,10680,10680,10680,10680,0
|
|
20240416,093500,14125490,10680,10680,10680,10680,100
|
|
20240416,093400,13057490,10680,10680,10680,10680,0
|
|
20240416,093300,13057490,10680,10710,10710,10680,80
|
|
20240416,093200,12202210,10710,10710,10710,10710,0
|
|
20240416,093100,12202210,10710,10710,10710,10710,0
|
|
20240416,093000,12202210,10710,10710,10710,10710,0
|
|
20240416,092900,12202210,10710,10710,10710,10710,30
|
|
20240416,092800,11880910,10710,10710,10710,10710,0
|
|
20240416,092700,11880910,10710,10710,10710,10710,0
|
|
20240416,092600,11880910,10710,10710,10710,10710,0
|
|
20240416,092500,11880910,10710,10710,10710,10710,50
|
|
20240416,092400,11345410,10700,10700,10700,10700,0
|
|
20240416,092300,11345410,10700,10700,10700,10700,0
|
|
20240416,092200,11345410,10700,10700,10700,10700,4
|
|
20240416,092100,11302610,10700,10690,10700,10680,225
|
|
20240416,092000,8897810,10690,10690,10690,10690,2
|
|
20240416,091900,8876430,10700,10700,10700,10700,100
|
|
20240416,091800,7806430,10700,10670,10700,10670,129
|
|
20240416,091700,6429830,10670,10670,10670,10670,5
|
|
20240416,091600,6376480,10670,10670,10670,10670,18
|
|
20240416,091500,6184420,10660,10660,10660,10660,21
|
|
20240416,091400,5960560,10660,10660,10660,10660,15
|
|
20240416,091300,5800660,10670,10670,10670,10670,0
|
|
20240416,091200,5800660,10670,10670,10670,10670,47
|
|
20240416,091100,5299170,10670,10680,10680,10670,200
|
|
20240416,091000,3165110,10680,10690,10690,10680,18
|
|
20240416,090900,2972830,10700,10710,10710,10700,82
|
|
20240416,090800,2095420,10800,10700,10800,10700,4
|
|
20240416,090700,2052520,10700,10820,10820,10700,11
|
|
20240416,090600,1934700,10690,10690,10690,10690,0
|
|
20240416,090500,1934700,10690,10830,10830,10690,61
|
|
20240416,090400,1280720,10830,10830,10830,10830,2
|
|
20240416,090300,1259060,10670,10670,10670,10670,0
|
|
20240416,090200,1259060,10670,10670,10670,10670,0
|
|
20240416,090100,1259060,10670,10670,10670,10670,0
|
|
20240416,090000,1259060,10670,10670,10670,10670,118
|