695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,203200,151843470,6360,6360,6360,6360,140
|
|
20240416,203100,151843470,6360,6360,6360,6360,0
|
|
20240416,203000,151843470,6360,6360,6360,6360,0
|
|
20240416,202900,151843470,6360,6360,6360,6360,0
|
|
20240416,202800,151843470,6360,6360,6360,6360,0
|
|
20240416,202700,151843470,6360,6360,6360,6360,0
|
|
20240416,202600,151843470,6360,6360,6360,6360,0
|
|
20240416,202500,151843470,6360,6360,6360,6360,0
|
|
20240416,202400,151843470,6360,6360,6360,6360,0
|
|
20240416,202300,151843470,6360,6360,6360,6360,0
|
|
20240416,202200,151843470,6360,6360,6360,6360,0
|
|
20240416,202100,151843470,6360,6360,6360,6360,0
|
|
20240416,202000,151843470,6360,6360,6360,6360,0
|
|
20240416,201900,151843470,6360,6360,6360,6360,0
|
|
20240416,201800,151843470,6360,6360,6360,6360,0
|
|
20240416,201700,151843470,6360,6360,6360,6360,0
|
|
20240416,201600,151843470,6360,6360,6360,6360,0
|
|
20240416,201500,151843470,6360,6360,6360,6360,0
|
|
20240416,201400,151843470,6360,6360,6360,6360,0
|
|
20240416,201300,151843470,6360,6360,6360,6360,0
|
|
20240416,201200,151843470,6360,6360,6360,6360,0
|
|
20240416,201100,151843470,6360,6360,6360,6360,0
|
|
20240416,201000,151843470,6360,6360,6360,6360,0
|
|
20240416,200900,151843470,6360,6360,6360,6360,0
|
|
20240416,200800,151843470,6360,6360,6360,6360,0
|
|
20240416,200700,151843470,6360,6360,6360,6360,0
|
|
20240416,200600,151843470,6360,6360,6360,6360,0
|
|
20240416,200500,151843470,6360,6360,6360,6360,0
|
|
20240416,200400,151843470,6360,6360,6360,6360,0
|
|
20240416,200300,151843470,6360,6360,6360,6360,0
|
|
20240416,200200,151843470,6360,6360,6360,6360,140
|
|
20240416,200100,151843470,6360,6360,6360,6360,0
|
|
20240416,200000,151843470,6360,6360,6360,6360,0
|
|
20240416,195900,151843470,6360,6360,6360,6360,0
|
|
20240416,195800,151843470,6360,6360,6360,6360,0
|
|
20240416,195700,151843470,6360,6360,6360,6360,0
|
|
20240416,195600,151843470,6360,6360,6360,6360,0
|
|
20240416,195500,151843470,6360,6360,6360,6360,0
|
|
20240416,195400,151843470,6360,6360,6360,6360,0
|
|
20240416,195300,151843470,6360,6360,6360,6360,0
|
|
20240416,195200,151843470,6360,6360,6360,6360,0
|
|
20240416,195100,151843470,6360,6360,6360,6360,0
|
|
20240416,195000,151843470,6360,6360,6360,6360,0
|
|
20240416,194900,151843470,6360,6360,6360,6360,0
|
|
20240416,194800,151843470,6360,6360,6360,6360,0
|
|
20240416,194700,151843470,6360,6360,6360,6360,0
|
|
20240416,194600,151843470,6360,6360,6360,6360,0
|
|
20240416,194500,151843470,6360,6360,6360,6360,0
|
|
20240416,194400,151843470,6360,6360,6360,6360,0
|
|
20240416,194300,151843470,6360,6360,6360,6360,0
|
|
20240416,194200,151843470,6360,6360,6360,6360,0
|
|
20240416,194100,151843470,6360,6360,6360,6360,0
|
|
20240416,194000,151843470,6360,6360,6360,6360,0
|
|
20240416,193900,151843470,6360,6360,6360,6360,0
|
|
20240416,193800,151843470,6360,6360,6360,6360,0
|
|
20240416,193700,151843470,6360,6360,6360,6360,0
|
|
20240416,193600,151843470,6360,6360,6360,6360,0
|
|
20240416,193500,151843470,6360,6360,6360,6360,0
|
|
20240416,193400,151843470,6360,6360,6360,6360,0
|
|
20240416,193300,151843470,6360,6360,6360,6360,0
|
|
20240416,193200,151843470,6360,6360,6360,6360,140
|
|
20240416,193100,151843470,6360,6360,6360,6360,0
|
|
20240416,193000,151843470,6360,6360,6360,6360,0
|
|
20240416,192900,151843470,6360,6360,6360,6360,0
|
|
20240416,192800,151843470,6360,6360,6360,6360,0
|
|
20240416,192700,151843470,6360,6360,6360,6360,0
|
|
20240416,192600,151843470,6360,6360,6360,6360,0
|
|
20240416,192500,151843470,6360,6360,6360,6360,0
|
|
20240416,192400,151843470,6360,6360,6360,6360,0
|
|
20240416,192300,151843470,6360,6360,6360,6360,0
|
|
20240416,192200,151843470,6360,6360,6360,6360,0
|
|
20240416,192100,151843470,6360,6360,6360,6360,0
|
|
20240416,192000,151843470,6360,6360,6360,6360,0
|
|
20240416,191900,151843470,6360,6360,6360,6360,0
|
|
20240416,191800,151843470,6360,6360,6360,6360,0
|
|
20240416,191700,151843470,6360,6360,6360,6360,0
|
|
20240416,191600,151843470,6360,6360,6360,6360,0
|
|
20240416,191500,151843470,6360,6360,6360,6360,0
|
|
20240416,191400,151843470,6360,6360,6360,6360,0
|
|
20240416,191300,151843470,6360,6360,6360,6360,0
|
|
20240416,191200,151843470,6360,6360,6360,6360,0
|
|
20240416,191100,151843470,6360,6360,6360,6360,0
|
|
20240416,191000,151843470,6360,6360,6360,6360,0
|
|
20240416,190900,151843470,6360,6360,6360,6360,0
|
|
20240416,190800,151843470,6360,6360,6360,6360,0
|
|
20240416,190700,151843470,6360,6360,6360,6360,0
|
|
20240416,190600,151843470,6360,6360,6360,6360,0
|
|
20240416,190500,151843470,6360,6360,6360,6360,0
|
|
20240416,190400,151843470,6360,6360,6360,6360,0
|
|
20240416,190300,151843470,6360,6360,6360,6360,0
|
|
20240416,190200,151843470,6360,6360,6360,6360,140
|
|
20240416,190100,151843470,6360,6360,6360,6360,0
|
|
20240416,190000,151843470,6360,6360,6360,6360,0
|
|
20240416,185900,151843470,6360,6360,6360,6360,0
|
|
20240416,185800,151843470,6360,6360,6360,6360,0
|
|
20240416,185700,151843470,6360,6360,6360,6360,0
|
|
20240416,185600,151843470,6360,6360,6360,6360,0
|
|
20240416,185500,151843470,6360,6360,6360,6360,0
|
|
20240416,185400,151843470,6360,6360,6360,6360,0
|
|
20240416,185300,151843470,6360,6360,6360,6360,0
|
|
20240416,185200,151843470,6360,6360,6360,6360,0
|
|
20240416,185100,151843470,6360,6360,6360,6360,0
|
|
20240416,185000,151843470,6360,6360,6360,6360,0
|
|
20240416,184900,151843470,6360,6360,6360,6360,0
|
|
20240416,184800,151843470,6360,6360,6360,6360,0
|
|
20240416,184700,151843470,6360,6360,6360,6360,0
|
|
20240416,184600,151843470,6360,6360,6360,6360,0
|
|
20240416,184500,151843470,6360,6360,6360,6360,0
|
|
20240416,184400,151843470,6360,6360,6360,6360,0
|
|
20240416,184300,151843470,6360,6360,6360,6360,0
|
|
20240416,184200,151843470,6360,6360,6360,6360,0
|
|
20240416,184100,151843470,6360,6360,6360,6360,0
|
|
20240416,184000,151843470,6360,6360,6360,6360,0
|
|
20240416,183900,151843470,6360,6360,6360,6360,0
|
|
20240416,183800,151843470,6360,6360,6360,6360,0
|
|
20240416,183700,151843470,6360,6360,6360,6360,0
|
|
20240416,183600,151843470,6360,6360,6360,6360,0
|
|
20240416,183500,151843470,6360,6360,6360,6360,0
|
|
20240416,183400,151843470,6360,6360,6360,6360,0
|
|
20240416,183300,151843470,6360,6360,6360,6360,0
|
|
20240416,183200,151843470,6360,6360,6360,6360,140
|
|
20240416,183100,151843470,6360,6360,6360,6360,0
|
|
20240416,183000,151843470,6360,6360,6360,6360,0
|
|
20240416,182900,151843470,6360,6360,6360,6360,0
|
|
20240416,182800,151843470,6360,6360,6360,6360,0
|
|
20240416,182700,151843470,6360,6360,6360,6360,0
|
|
20240416,182600,151843470,6360,6360,6360,6360,0
|
|
20240416,182500,151843470,6360,6360,6360,6360,0
|
|
20240416,182400,151843470,6360,6360,6360,6360,0
|
|
20240416,182300,151843470,6360,6360,6360,6360,0
|
|
20240416,182200,151843470,6360,6360,6360,6360,0
|
|
20240416,182100,151843470,6360,6360,6360,6360,0
|
|
20240416,182000,151843470,6360,6360,6360,6360,0
|
|
20240416,181900,151843470,6360,6360,6360,6360,0
|
|
20240416,181800,151843470,6360,6360,6360,6360,0
|
|
20240416,181700,151843470,6360,6360,6360,6360,0
|
|
20240416,181600,151843470,6360,6360,6360,6360,0
|
|
20240416,181500,151843470,6360,6360,6360,6360,0
|
|
20240416,181400,151843470,6360,6360,6360,6360,0
|
|
20240416,181300,151843470,6360,6360,6360,6360,0
|
|
20240416,181200,151843470,6360,6360,6360,6360,0
|
|
20240416,181100,151843470,6360,6360,6360,6360,0
|
|
20240416,181000,151843470,6360,6360,6360,6360,0
|
|
20240416,180900,151843470,6360,6360,6360,6360,0
|
|
20240416,180800,151843470,6360,6360,6360,6360,0
|
|
20240416,180700,151843470,6360,6360,6360,6360,0
|
|
20240416,180600,151843470,6360,6360,6360,6360,0
|
|
20240416,180500,151843470,6360,6360,6360,6360,0
|
|
20240416,180400,151843470,6360,6360,6360,6360,0
|
|
20240416,180300,151843470,6360,6360,6360,6360,0
|
|
20240416,180200,151843470,6360,6360,6360,6360,140
|
|
20240416,180100,151843470,6360,6360,6360,6360,0
|
|
20240416,180000,151843470,6360,6360,6360,6360,0
|
|
20240416,175900,151843470,6360,6360,6360,6360,0
|
|
20240416,175800,151843470,6360,6360,6360,6360,0
|
|
20240416,175700,151843470,6360,6360,6360,6360,0
|
|
20240416,175600,151843470,6360,6360,6360,6360,0
|
|
20240416,175500,151843470,6360,6360,6360,6360,0
|
|
20240416,175400,151843470,6360,6360,6360,6360,0
|
|
20240416,175300,151843470,6360,6360,6360,6360,0
|
|
20240416,175200,151843470,6360,6360,6360,6360,0
|
|
20240416,175100,151843470,6360,6360,6360,6360,0
|
|
20240416,175000,151843470,6360,6360,6360,6360,0
|
|
20240416,174900,151843470,6360,6360,6360,6360,0
|
|
20240416,174800,151843470,6360,6360,6360,6360,0
|
|
20240416,174700,151843470,6360,6360,6360,6360,0
|
|
20240416,174600,151843470,6360,6360,6360,6360,0
|
|
20240416,174500,151843470,6360,6360,6360,6360,0
|
|
20240416,174400,151843470,6360,6360,6360,6360,0
|
|
20240416,174300,151843470,6360,6360,6360,6360,0
|
|
20240416,174200,151843470,6360,6360,6360,6360,0
|
|
20240416,174100,151843470,6360,6360,6360,6360,0
|
|
20240416,174000,151843470,6360,6360,6360,6360,0
|
|
20240416,173900,151843470,6360,6360,6360,6360,0
|
|
20240416,173800,151843470,6360,6360,6360,6360,0
|
|
20240416,173700,151843470,6360,6360,6360,6360,0
|
|
20240416,173600,151843470,6360,6360,6360,6360,0
|
|
20240416,173500,151843470,6360,6360,6360,6360,0
|
|
20240416,173400,151843470,6360,6360,6360,6360,0
|
|
20240416,173300,151843470,6360,6360,6360,6360,0
|
|
20240416,173200,151843470,6360,6360,6360,6360,140
|
|
20240416,173100,151843470,6360,6360,6360,6360,0
|
|
20240416,173000,151843470,6360,6360,6360,6360,0
|
|
20240416,172900,151843470,6360,6360,6360,6360,0
|
|
20240416,172800,151843470,6360,6360,6360,6360,0
|
|
20240416,172700,151843470,6360,6360,6360,6360,0
|
|
20240416,172600,151843470,6360,6360,6360,6360,0
|
|
20240416,172500,151843470,6360,6360,6360,6360,0
|
|
20240416,172400,151843470,6360,6360,6360,6360,0
|
|
20240416,172300,151843470,6360,6360,6360,6360,0
|
|
20240416,172200,151843470,6360,6360,6360,6360,0
|
|
20240416,172100,151843470,6360,6360,6360,6360,0
|
|
20240416,172000,151843470,6360,6360,6360,6360,0
|
|
20240416,171900,151843470,6360,6360,6360,6360,0
|
|
20240416,171800,151843470,6360,6360,6360,6360,0
|
|
20240416,171700,151843470,6360,6360,6360,6360,0
|
|
20240416,171600,151843470,6360,6360,6360,6360,0
|
|
20240416,171500,151843470,6360,6360,6360,6360,0
|
|
20240416,171400,151843470,6360,6360,6360,6360,0
|
|
20240416,171300,151843470,6360,6360,6360,6360,0
|
|
20240416,171200,151843470,6360,6360,6360,6360,0
|
|
20240416,171100,151843470,6360,6360,6360,6360,0
|
|
20240416,171000,151843470,6360,6360,6360,6360,0
|
|
20240416,170900,151843470,6360,6360,6360,6360,0
|
|
20240416,170800,151843470,6360,6360,6360,6360,0
|
|
20240416,170700,151843470,6360,6360,6360,6360,0
|
|
20240416,170600,151843470,6360,6360,6360,6360,0
|
|
20240416,170500,151843470,6360,6360,6360,6360,0
|
|
20240416,170400,151843470,6360,6360,6360,6360,0
|
|
20240416,170300,151843470,6360,6360,6360,6360,0
|
|
20240416,170200,151843470,6360,6360,6360,6360,140
|
|
20240416,170100,151843470,6360,6360,6360,6360,0
|
|
20240416,170000,151843470,6360,6360,6360,6360,0
|
|
20240416,165900,151843470,6360,6360,6360,6360,0
|
|
20240416,165800,151843470,6360,6360,6360,6360,0
|
|
20240416,165700,151843470,6360,6360,6360,6360,0
|
|
20240416,165600,151843470,6360,6360,6360,6360,0
|
|
20240416,165500,151843470,6360,6360,6360,6360,0
|
|
20240416,165400,151843470,6360,6360,6360,6360,0
|
|
20240416,165300,151843470,6360,6360,6360,6360,0
|
|
20240416,165200,151843470,6360,6360,6360,6360,0
|
|
20240416,165100,151843470,6360,6360,6360,6360,0
|
|
20240416,165000,151843470,6360,6360,6360,6360,0
|
|
20240416,164900,151843470,6360,6360,6360,6360,0
|
|
20240416,164800,151843470,6360,6360,6360,6360,0
|
|
20240416,164700,151843470,6360,6360,6360,6360,0
|
|
20240416,164600,151843470,6360,6360,6360,6360,0
|
|
20240416,164500,151843470,6360,6360,6360,6360,0
|
|
20240416,164400,151843470,6360,6360,6360,6360,0
|
|
20240416,164300,151843470,6360,6360,6360,6360,0
|
|
20240416,164200,151843470,6360,6360,6360,6360,0
|
|
20240416,164100,151843470,6360,6360,6360,6360,0
|
|
20240416,164000,151843470,6360,6360,6360,6360,0
|
|
20240416,163900,151843470,6360,6360,6360,6360,0
|
|
20240416,163800,151843470,6360,6360,6360,6360,0
|
|
20240416,163700,151843470,6360,6360,6360,6360,0
|
|
20240416,163600,151843470,6360,6360,6360,6360,0
|
|
20240416,163500,151843470,6360,6360,6360,6360,0
|
|
20240416,163400,151843470,6360,6360,6360,6360,0
|
|
20240416,163300,151843470,6360,6360,6360,6360,0
|
|
20240416,163200,151843470,6360,6360,6360,6360,140
|
|
20240416,163100,151843470,6360,6360,6360,6360,0
|
|
20240416,163000,151843470,6360,6360,6360,6360,0
|
|
20240416,162900,151843470,6360,6360,6360,6360,0
|
|
20240416,162800,151843470,6360,6360,6360,6360,0
|
|
20240416,162700,151843470,6360,6360,6360,6360,0
|
|
20240416,162600,151843470,6360,6360,6360,6360,0
|
|
20240416,162500,151843470,6360,6360,6360,6360,0
|
|
20240416,162400,151843470,6360,6360,6360,6360,0
|
|
20240416,162300,151843470,6360,6360,6360,6360,0
|
|
20240416,162200,151843470,6360,6360,6360,6360,0
|
|
20240416,162100,151843470,6360,6360,6360,6360,0
|
|
20240416,162000,151843470,6360,6360,6360,6360,0
|
|
20240416,161900,151843470,6360,6360,6360,6360,0
|
|
20240416,161800,151843470,6360,6360,6360,6360,0
|
|
20240416,161700,151843470,6360,6360,6360,6360,0
|
|
20240416,161600,151843470,6360,6360,6360,6360,0
|
|
20240416,161500,151843470,6360,6360,6360,6360,0
|
|
20240416,161400,151843470,6360,6360,6360,6360,0
|
|
20240416,161300,151843470,6360,6360,6360,6360,0
|
|
20240416,161200,151843470,6360,6360,6360,6360,0
|
|
20240416,161100,151843470,6360,6360,6360,6360,0
|
|
20240416,161000,151843470,6360,6360,6360,6360,0
|
|
20240416,160900,151843470,6360,6360,6360,6360,0
|
|
20240416,160800,151843470,6360,6360,6360,6360,0
|
|
20240416,160700,151843470,6360,6360,6360,6360,0
|
|
20240416,160600,151843470,6360,6360,6360,6360,0
|
|
20240416,160500,151843470,6360,6360,6360,6360,0
|
|
20240416,160400,151843470,6360,6360,6360,6360,0
|
|
20240416,160300,151843470,6360,6360,6360,6360,0
|
|
20240416,160200,151843470,6360,6360,6360,6360,140
|
|
20240416,160100,151843470,6360,6360,6360,6360,0
|
|
20240416,160000,151843470,6360,6360,6360,6360,0
|
|
20240416,155900,151843470,6360,6360,6360,6360,0
|
|
20240416,155800,151843470,6360,6360,6360,6360,0
|
|
20240416,155700,151843470,6360,6360,6360,6360,0
|
|
20240416,155600,151843470,6360,6360,6360,6360,0
|
|
20240416,155500,151843470,6360,6360,6360,6360,0
|
|
20240416,155400,151843470,6360,6360,6360,6360,0
|
|
20240416,155300,151843470,6360,6360,6360,6360,0
|
|
20240416,155200,151843470,6360,6360,6360,6360,0
|
|
20240416,155100,151843470,6360,6360,6360,6360,0
|
|
20240416,155000,151843470,6360,6360,6360,6360,0
|
|
20240416,154900,151843470,6360,6360,6360,6360,0
|
|
20240416,154800,151843470,6360,6360,6360,6360,0
|
|
20240416,154700,151843470,6360,6360,6360,6360,0
|
|
20240416,154600,151843470,6360,6360,6360,6360,0
|
|
20240416,154500,151843470,6360,6360,6360,6360,0
|
|
20240416,154400,151843470,6360,6360,6360,6360,0
|
|
20240416,154300,151843470,6360,6360,6360,6360,0
|
|
20240416,154200,151843470,6360,6360,6360,6360,0
|
|
20240416,154100,151843470,6360,6360,6360,6360,0
|
|
20240416,154000,151843470,6360,6360,6360,6360,0
|
|
20240416,153900,151843470,6360,6360,6360,6360,0
|
|
20240416,153800,151843470,6360,6360,6360,6360,0
|
|
20240416,153700,151843470,6360,6360,6360,6360,0
|
|
20240416,153600,151843470,6360,6360,6360,6360,0
|
|
20240416,153500,151843470,6360,6360,6360,6360,0
|
|
20240416,153400,151843470,6360,6360,6360,6360,0
|
|
20240416,153300,151843470,6360,6360,6360,6360,0
|
|
20240416,153200,151843470,6360,6360,6360,6360,140
|
|
20240416,153100,151843470,6360,6360,6360,6360,0
|
|
20240416,153000,151843470,6360,6360,6360,6360,140
|
|
20240416,152900,150953070,6400,6400,6400,6400,0
|
|
20240416,152800,150953070,6400,6400,6400,6400,0
|
|
20240416,152700,150953070,6400,6400,6400,6400,0
|
|
20240416,152600,150953070,6400,6400,6400,6400,0
|
|
20240416,152500,150953070,6400,6400,6400,6400,0
|
|
20240416,152400,150953070,6400,6400,6400,6400,0
|
|
20240416,152300,150953070,6400,6400,6400,6400,0
|
|
20240416,152200,150953070,6400,6400,6400,6400,0
|
|
20240416,152100,150953070,6400,6400,6400,6400,0
|
|
20240416,152000,150953070,6400,6400,6400,6400,0
|
|
20240416,151900,150953070,6400,6400,6400,6400,0
|
|
20240416,151800,150953070,6400,6400,6400,6400,20
|
|
20240416,151700,150825070,6400,6400,6400,6400,0
|
|
20240416,151600,150825070,6400,6390,6400,6390,21
|
|
20240416,151500,150690800,6390,6390,6390,6390,15
|
|
20240416,151400,150594950,6390,6390,6390,6390,18
|
|
20240416,151300,150479930,6390,6390,6390,6390,0
|
|
20240416,151200,150479930,6390,6390,6390,6390,60
|
|
20240416,151100,150096530,6380,6380,6380,6380,5
|
|
20240416,151000,150064630,6360,6360,6360,6360,0
|
|
20240416,150900,150064630,6360,6360,6360,6360,0
|
|
20240416,150800,150064630,6360,6360,6360,6360,6
|
|
20240416,150700,150026470,6360,6360,6360,6360,0
|
|
20240416,150600,150026470,6360,6370,6370,6360,63
|
|
20240416,150500,149625690,6390,6390,6390,6390,1
|
|
20240416,150400,149619300,6390,6390,6390,6390,0
|
|
20240416,150300,149619300,6390,6390,6390,6390,0
|
|
20240416,150200,149619300,6390,6390,6390,6390,0
|
|
20240416,150100,149619300,6390,6390,6390,6390,0
|
|
20240416,150000,149619300,6390,6390,6390,6390,0
|
|
20240416,145900,149619300,6390,6390,6390,6390,12
|
|
20240416,145800,149542620,6400,6400,6400,6400,0
|
|
20240416,145700,149542620,6400,6400,6400,6400,0
|
|
20240416,145600,149542620,6400,6400,6400,6400,0
|
|
20240416,145500,149542620,6400,6400,6400,6400,0
|
|
20240416,145400,149542620,6400,6400,6400,6400,0
|
|
20240416,145300,149542620,6400,6400,6400,6400,0
|
|
20240416,145200,149542620,6400,6400,6400,6400,3
|
|
20240416,145100,149523420,6360,6360,6360,6360,0
|
|
20240416,145000,149523420,6360,6360,6360,6360,0
|
|
20240416,144900,149523420,6360,6360,6360,6360,0
|
|
20240416,144800,149523420,6360,6360,6360,6360,0
|
|
20240416,144700,149523420,6360,6360,6360,6360,0
|
|
20240416,144600,149523420,6360,6360,6360,6360,0
|
|
20240416,144500,149523420,6360,6360,6360,6360,65
|
|
20240416,144400,149110020,6360,6360,6360,6360,0
|
|
20240416,144300,149110020,6360,6360,6360,6360,0
|
|
20240416,144200,149110020,6360,6360,6360,6360,0
|
|
20240416,144100,149110020,6360,6360,6360,6360,0
|
|
20240416,144000,149110020,6360,6360,6360,6360,0
|
|
20240416,143900,149110020,6360,6370,6370,6360,15
|
|
20240416,143800,149014580,6370,6370,6370,6370,0
|
|
20240416,143700,149014580,6370,6370,6370,6370,0
|
|
20240416,143600,149014580,6370,6370,6370,6370,0
|
|
20240416,143500,149014580,6370,6360,6370,6360,285
|
|
20240416,143400,147201780,6370,6370,6370,6370,0
|
|
20240416,143300,147201780,6370,6370,6370,6370,10
|
|
20240416,143200,147138080,6370,6370,6370,6370,10
|
|
20240416,143100,147074380,6360,6360,6360,6360,8
|
|
20240416,143000,147023500,6360,6360,6360,6360,0
|
|
20240416,142900,147023500,6360,6360,6360,6360,0
|
|
20240416,142800,147023500,6360,6360,6360,6360,228
|
|
20240416,142700,145573420,6360,6360,6360,6360,0
|
|
20240416,142600,145573420,6360,6360,6360,6360,0
|
|
20240416,142500,145573420,6360,6360,6360,6360,0
|
|
20240416,142400,145573420,6360,6360,6360,6360,32
|
|
20240416,142300,145369900,6360,6360,6360,6360,0
|
|
20240416,142200,145369900,6360,6360,6360,6360,0
|
|
20240416,142100,145369900,6360,6360,6360,6360,0
|
|
20240416,142000,145369900,6360,6360,6360,6360,164
|
|
20240416,141900,144326860,6360,6360,6360,6360,155
|
|
20240416,141800,143341060,6350,6350,6350,6350,0
|
|
20240416,141700,143341060,6350,6350,6350,6350,0
|
|
20240416,141600,143341060,6350,6350,6350,6350,0
|
|
20240416,141500,143341060,6350,6350,6350,6350,0
|
|
20240416,141400,143341060,6350,6350,6350,6350,112
|
|
20240416,141300,142629860,6360,6360,6360,6360,0
|
|
20240416,141200,142629860,6360,6360,6360,6360,0
|
|
20240416,141100,142629860,6360,6360,6360,6360,10
|
|
20240416,141000,142566260,6360,6360,6360,6360,0
|
|
20240416,140900,142566260,6360,6360,6360,6360,0
|
|
20240416,140800,142566260,6360,6360,6360,6360,0
|
|
20240416,140700,142566260,6360,6360,6360,6360,0
|
|
20240416,140600,142566260,6360,6360,6360,6360,110
|
|
20240416,140500,141866660,6360,6360,6360,6360,0
|
|
20240416,140400,141866660,6360,6360,6360,6360,72
|
|
20240416,140300,141408740,6360,6360,6360,6360,103
|
|
20240416,140200,140753660,6370,6370,6370,6370,22
|
|
20240416,140100,140613520,6360,6360,6360,6360,0
|
|
20240416,140000,140613520,6360,6360,6360,6360,14
|
|
20240416,135900,140524480,6360,6360,6360,6360,0
|
|
20240416,135800,140524480,6360,6360,6360,6360,0
|
|
20240416,135700,140524480,6360,6360,6360,6360,0
|
|
20240416,135600,140524480,6360,6360,6360,6360,121
|
|
20240416,135500,139754920,6360,6360,6360,6360,3
|
|
20240416,135400,139735840,6350,6350,6350,6350,0
|
|
20240416,135300,139735840,6350,6350,6350,6350,4
|
|
20240416,135200,139710440,6350,6350,6350,6350,0
|
|
20240416,135100,139710440,6350,6350,6350,6350,0
|
|
20240416,135000,139710440,6350,6350,6350,6350,20
|
|
20240416,134900,139583440,6350,6350,6350,6350,0
|
|
20240416,134800,139583440,6350,6350,6350,6350,0
|
|
20240416,134700,139583440,6350,6370,6370,6350,123
|
|
20240416,134600,138801390,6370,6370,6370,6370,0
|
|
20240416,134500,138801390,6370,6370,6370,6370,0
|
|
20240416,134400,138801390,6370,6370,6370,6370,7
|
|
20240416,134300,138756800,6370,6370,6370,6370,0
|
|
20240416,134200,138756800,6370,6370,6370,6370,0
|
|
20240416,134100,138756800,6370,6370,6370,6370,0
|
|
20240416,134000,138756800,6370,6370,6370,6370,0
|
|
20240416,133900,138756800,6370,6370,6370,6370,0
|
|
20240416,133800,138756800,6370,6370,6370,6370,0
|
|
20240416,133700,138756800,6370,6370,6370,6370,0
|
|
20240416,133600,138756800,6370,6370,6370,6370,0
|
|
20240416,133500,138756800,6370,6370,6370,6370,11
|
|
20240416,133400,138686730,6370,6370,6370,6370,0
|
|
20240416,133300,138686730,6370,6370,6370,6370,0
|
|
20240416,133200,138686730,6370,6370,6370,6370,0
|
|
20240416,133100,138686730,6370,6370,6370,6370,1
|
|
20240416,133000,138680360,6350,6350,6350,6350,0
|
|
20240416,132900,138680360,6350,6350,6350,6350,0
|
|
20240416,132800,138680360,6350,6350,6350,6350,145
|
|
20240416,132700,137759610,6350,6350,6350,6350,0
|
|
20240416,132600,137759610,6350,6350,6350,6350,0
|
|
20240416,132500,137759610,6350,6350,6350,6350,0
|
|
20240416,132400,137759610,6350,6350,6350,6350,142
|
|
20240416,132300,136857910,6350,6360,6360,6350,64
|
|
20240416,132200,136451500,6370,6370,6370,6370,0
|
|
20240416,132100,136451500,6370,6370,6370,6370,0
|
|
20240416,132000,136451500,6370,6370,6370,6370,0
|
|
20240416,131900,136451500,6370,6370,6370,6370,0
|
|
20240416,131800,136451500,6370,6370,6370,6370,16
|
|
20240416,131700,136349580,6370,6370,6370,6370,21
|
|
20240416,131600,136215810,6370,6370,6370,6370,0
|
|
20240416,131500,136215810,6370,6370,6370,6370,0
|
|
20240416,131400,136215810,6370,6370,6370,6370,0
|
|
20240416,131300,136215810,6370,6370,6370,6370,0
|
|
20240416,131200,136215810,6370,6370,6370,6370,0
|
|
20240416,131100,136215810,6370,6370,6370,6370,23
|
|
20240416,131000,136069300,6370,6370,6370,6370,0
|
|
20240416,130900,136069300,6370,6370,6370,6370,0
|
|
20240416,130800,136069300,6370,6370,6370,6370,0
|
|
20240416,130700,136069300,6370,6370,6370,6370,0
|
|
20240416,130600,136069300,6370,6370,6370,6370,0
|
|
20240416,130500,136069300,6370,6370,6370,6370,0
|
|
20240416,130400,136069300,6370,6370,6370,6370,151
|
|
20240416,130300,135107430,6350,6350,6350,6350,0
|
|
20240416,130200,135107430,6350,6350,6350,6350,0
|
|
20240416,130100,135107430,6350,6350,6350,6350,0
|
|
20240416,130000,135107430,6350,6350,6350,6350,0
|
|
20240416,125900,135107430,6350,6360,6360,6350,1968
|
|
20240416,125800,122610570,6370,6370,6370,6370,0
|
|
20240416,125700,122610570,6370,6370,6370,6370,0
|
|
20240416,125600,122610570,6370,6370,6370,6370,0
|
|
20240416,125500,122610570,6370,6370,6370,6370,5
|
|
20240416,125400,122578720,6350,6350,6350,6350,0
|
|
20240416,125300,122578720,6350,6350,6350,6350,0
|
|
20240416,125200,122578720,6350,6350,6350,6350,0
|
|
20240416,125100,122578720,6350,6350,6350,6350,0
|
|
20240416,125000,122578720,6350,6350,6350,6350,0
|
|
20240416,124900,122578720,6350,6350,6350,6350,0
|
|
20240416,124800,122578720,6350,6350,6350,6350,0
|
|
20240416,124700,122578720,6350,6350,6350,6350,65
|
|
20240416,124600,122165970,6350,6350,6350,6350,0
|
|
20240416,124500,122165970,6350,6350,6350,6350,144
|
|
20240416,124400,121251570,6350,6350,6350,6350,66
|
|
20240416,124300,120832470,6370,6370,6370,6370,0
|
|
20240416,124200,120832470,6370,6370,6370,6370,0
|
|
20240416,124100,120832470,6370,6370,6370,6370,0
|
|
20240416,124000,120832470,6370,6370,6370,6370,0
|
|
20240416,123900,120832470,6370,6370,6370,6370,0
|
|
20240416,123800,120832470,6370,6370,6370,6370,0
|
|
20240416,123700,120832470,6370,6370,6370,6370,1
|
|
20240416,123600,120826100,6370,6360,6370,6350,129
|
|
20240416,123500,120006080,6360,6360,6360,6360,0
|
|
20240416,123400,120006080,6360,6360,6360,6360,0
|
|
20240416,123300,120006080,6360,6360,6360,6360,0
|
|
20240416,123200,120006080,6360,6360,6360,6360,0
|
|
20240416,123100,120006080,6360,6360,6360,6360,100
|
|
20240416,123000,119370080,6360,6360,6360,6360,0
|
|
20240416,122900,119370080,6360,6360,6360,6360,0
|
|
20240416,122800,119370080,6360,6360,6360,6360,0
|
|
20240416,122700,119370080,6360,6360,6360,6360,0
|
|
20240416,122600,119370080,6360,6360,6360,6360,0
|
|
20240416,122500,119370080,6360,6360,6360,6360,0
|
|
20240416,122400,119370080,6360,6360,6360,6360,3
|
|
20240416,122300,119351000,6360,6360,6360,6360,0
|
|
20240416,122200,119351000,6360,6360,6360,6360,0
|
|
20240416,122100,119351000,6360,6360,6360,6360,0
|
|
20240416,122000,119351000,6360,6360,6360,6360,0
|
|
20240416,121900,119351000,6360,6360,6360,6360,0
|
|
20240416,121800,119351000,6360,6360,6360,6360,0
|
|
20240416,121700,119351000,6360,6360,6360,6360,0
|
|
20240416,121600,119351000,6360,6360,6360,6360,0
|
|
20240416,121500,119351000,6360,6360,6360,6360,0
|
|
20240416,121400,119351000,6360,6360,6360,6360,0
|
|
20240416,121300,119351000,6360,6360,6360,6360,0
|
|
20240416,121200,119351000,6360,6360,6360,6360,1
|
|
20240416,121100,119344640,6360,6360,6360,6360,0
|
|
20240416,121000,119344640,6360,6360,6360,6360,0
|
|
20240416,120900,119344640,6360,6360,6360,6360,8
|
|
20240416,120800,119293760,6360,6360,6360,6360,0
|
|
20240416,120700,119293760,6360,6360,6360,6360,0
|
|
20240416,120600,119293760,6360,6360,6360,6360,0
|
|
20240416,120500,119293760,6360,6360,6360,6360,0
|
|
20240416,120400,119293760,6360,6360,6360,6360,0
|
|
20240416,120300,119293760,6360,6360,6360,6360,12
|
|
20240416,120200,119217440,6370,6370,6370,6370,0
|
|
20240416,120100,119217440,6370,6370,6370,6370,0
|
|
20240416,120000,119217440,6370,6370,6370,6370,0
|
|
20240416,115900,119217440,6370,6370,6370,6370,0
|
|
20240416,115800,119217440,6370,6370,6370,6370,0
|
|
20240416,115700,119217440,6370,6370,6370,6370,5
|
|
20240416,115600,119185590,6370,6370,6370,6370,0
|
|
20240416,115500,119185590,6370,6370,6370,6370,0
|
|
20240416,115400,119185590,6370,6370,6370,6370,544
|
|
20240416,115300,115720310,6370,6360,6370,6360,600
|
|
20240416,115200,111901170,6350,6350,6350,6350,0
|
|
20240416,115100,111901170,6350,6350,6350,6350,0
|
|
20240416,115000,111901170,6350,6350,6350,6350,0
|
|
20240416,114900,111901170,6350,6350,6350,6350,0
|
|
20240416,114800,111901170,6350,6350,6350,6350,142
|
|
20240416,114700,110999470,6350,6350,6350,6350,0
|
|
20240416,114600,110999470,6350,6350,6350,6350,53
|
|
20240416,114500,110662920,6350,6350,6350,6350,0
|
|
20240416,114400,110662920,6350,6350,6350,6350,198
|
|
20240416,114300,109405620,6350,6350,6350,6350,100
|
|
20240416,114200,108770620,6350,6350,6350,6350,0
|
|
20240416,114100,108770620,6350,6350,6350,6350,1183
|
|
20240416,114000,101258570,6350,6350,6350,6350,1300
|
|
20240416,113900,93003570,6350,6350,6350,6350,0
|
|
20240416,113800,93003570,6350,6350,6350,6350,0
|
|
20240416,113700,93003570,6350,6350,6350,6350,29
|
|
20240416,113600,92819420,6350,6350,6350,6350,0
|
|
20240416,113500,92819420,6350,6350,6350,6350,6
|
|
20240416,113400,92781320,6350,6350,6350,6350,6
|
|
20240416,113300,92743220,6350,6350,6350,6350,0
|
|
20240416,113200,92743220,6350,6350,6350,6350,0
|
|
20240416,113100,92743220,6350,6350,6350,6350,0
|
|
20240416,113000,92743220,6350,6350,6350,6350,0
|
|
20240416,112900,92743220,6350,6350,6350,6350,0
|
|
20240416,112800,92743220,6350,6350,6350,6350,55
|
|
20240416,112700,92393970,6350,6350,6350,6350,129
|
|
20240416,112600,91574820,6350,6350,6350,6350,0
|
|
20240416,112500,91574820,6350,6350,6350,6350,0
|
|
20240416,112400,91574820,6350,6350,6350,6350,41
|
|
20240416,112300,91314470,6350,6350,6350,6350,1
|
|
20240416,112200,91308120,6350,6350,6350,6350,0
|
|
20240416,112100,91308120,6350,6350,6350,6350,0
|
|
20240416,112000,91308120,6350,6360,6360,6350,250
|
|
20240416,111900,89720530,6360,6360,6360,6360,0
|
|
20240416,111800,89720530,6360,6360,6360,6360,0
|
|
20240416,111700,89720530,6360,6360,6360,6360,54
|
|
20240416,111600,89377090,6360,6360,6360,6360,0
|
|
20240416,111500,89377090,6360,6360,6360,6360,0
|
|
20240416,111400,89377090,6360,6360,6360,6360,0
|
|
20240416,111300,89377090,6360,6360,6360,6360,0
|
|
20240416,111200,89377090,6360,6360,6360,6360,27
|
|
20240416,111100,89205370,6350,6350,6350,6350,0
|
|
20240416,111000,89205370,6350,6350,6350,6350,0
|
|
20240416,110900,89205370,6350,6350,6350,6350,154
|
|
20240416,110800,88227470,6370,6370,6370,6340,1009
|
|
20240416,110700,81808550,6380,6390,6390,6380,1899
|
|
20240416,110600,69676590,6390,6390,6390,6390,0
|
|
20240416,110500,69676590,6390,6390,6390,6390,0
|
|
20240416,110400,69676590,6390,6390,6390,6390,0
|
|
20240416,110300,69676590,6390,6390,6390,6390,0
|
|
20240416,110200,69676590,6390,6390,6390,6390,86
|
|
20240416,110100,69127050,6400,6400,6400,6400,0
|
|
20240416,110000,69127050,6400,6400,6400,6400,545
|
|
20240416,105900,65639050,6410,6410,6410,6410,3
|
|
20240416,105800,65619820,6410,6410,6410,6410,0
|
|
20240416,105700,65619820,6410,6400,6410,6400,62
|
|
20240416,105600,65222520,6400,6400,6400,6400,0
|
|
20240416,105500,65222520,6400,6400,6400,6400,648
|
|
20240416,105400,61075320,6410,6410,6410,6410,0
|
|
20240416,105300,61075320,6410,6410,6410,6410,12
|
|
20240416,105200,60998400,6400,6440,6440,6400,130
|
|
20240416,105100,60166270,6440,6440,6440,6440,8
|
|
20240416,105000,60114750,6450,6450,6450,6450,0
|
|
20240416,104900,60114750,6450,6450,6450,6450,5
|
|
20240416,104800,60082500,6450,6410,6450,6410,111
|
|
20240416,104700,59370670,6410,6410,6410,6410,0
|
|
20240416,104600,59370670,6410,6410,6410,6410,0
|
|
20240416,104500,59370670,6410,6410,6410,6410,4
|
|
20240416,104400,59345030,6410,6410,6410,6410,0
|
|
20240416,104300,59345030,6410,6410,6410,6410,360
|
|
20240416,104200,57037430,6420,6420,6420,6420,1
|
|
20240416,104100,57031010,6430,6430,6430,6430,1
|
|
20240416,104000,57024580,6430,6430,6430,6430,25
|
|
20240416,103900,56863830,6420,6420,6420,6420,0
|
|
20240416,103800,56863830,6420,6420,6420,6420,234
|
|
20240416,103700,55361550,6430,6430,6430,6430,0
|
|
20240416,103600,55361550,6430,6430,6430,6430,0
|
|
20240416,103500,55361550,6430,6430,6430,6430,0
|
|
20240416,103400,55361550,6430,6430,6430,6430,30
|
|
20240416,103300,55168650,6450,6450,6450,6450,0
|
|
20240416,103200,55168650,6450,6450,6450,6450,0
|
|
20240416,103100,55168650,6450,6450,6450,6450,0
|
|
20240416,103000,55168650,6450,6450,6450,6450,0
|
|
20240416,102900,55168650,6450,6450,6450,6450,0
|
|
20240416,102800,55168650,6450,6450,6450,6450,0
|
|
20240416,102700,55168650,6450,6450,6450,6450,0
|
|
20240416,102600,55168650,6450,6450,6450,6450,0
|
|
20240416,102500,55168650,6450,6450,6450,6450,20
|
|
20240416,102400,55039650,6460,6460,6460,6460,10
|
|
20240416,102300,54975050,6520,6520,6520,6520,0
|
|
20240416,102200,54975050,6520,6520,6520,6520,0
|
|
20240416,102100,54975050,6520,6520,6520,6520,0
|
|
20240416,102000,54975050,6520,6520,6520,6520,0
|
|
20240416,101900,54975050,6520,6520,6520,6520,0
|
|
20240416,101800,54975050,6520,6520,6520,6520,0
|
|
20240416,101700,54975050,6520,6520,6520,6520,0
|
|
20240416,101600,54975050,6520,6450,6520,6450,368
|
|
20240416,101500,52601310,6430,6430,6430,6430,2
|
|
20240416,101400,52588450,6440,6430,6440,6430,6
|
|
20240416,101300,52549820,6440,6430,6450,6420,28
|
|
20240416,101200,52369520,6440,6450,6450,6440,3
|
|
20240416,101100,52350180,6460,6530,6530,6460,22
|
|
20240416,101000,52207800,6490,6530,6530,6490,4
|
|
20240416,100900,52181720,6430,6460,6460,6430,133
|
|
20240416,100800,51323760,6580,6580,6580,6580,0
|
|
20240416,100700,51323760,6580,6580,6580,6580,0
|
|
20240416,100600,51323760,6580,6580,6580,6580,0
|
|
20240416,100500,51323760,6580,6580,6580,6580,0
|
|
20240416,100400,51323760,6580,6580,6580,6580,0
|
|
20240416,100300,51323760,6580,6580,6580,6580,0
|
|
20240416,100200,51323760,6580,6580,6580,6580,0
|
|
20240416,100100,51323760,6580,6580,6580,6580,0
|
|
20240416,100000,51323760,6580,6580,6580,6580,0
|
|
20240416,095900,51323760,6580,6570,6580,6570,94
|
|
20240416,095800,50705310,6600,6600,6600,6600,0
|
|
20240416,095700,50705310,6600,6600,6600,6600,0
|
|
20240416,095600,50705310,6600,6540,6600,6430,291
|
|
20240416,095500,48811330,6690,6570,6690,6540,772
|
|
20240416,095400,43701110,6580,6500,6580,6490,580
|
|
20240416,095300,39929090,6490,6480,6490,6470,193
|
|
20240416,095200,38676920,6480,6480,6480,6480,2
|
|
20240416,095100,38663960,6430,6490,6490,6430,137
|
|
20240416,095000,37782900,6460,6460,6460,6460,1
|
|
20240416,094900,37776440,6460,6460,6460,6460,0
|
|
20240416,094800,37776440,6460,6460,6460,6460,1
|
|
20240416,094700,37769980,6490,6490,6490,6490,30
|
|
20240416,094600,37575280,6500,6500,6500,6500,0
|
|
20240416,094500,37575280,6500,6470,6500,6470,3
|
|
20240416,094400,37555810,6480,6490,6490,6480,3
|
|
20240416,094300,37536350,6500,6500,6500,6500,0
|
|
20240416,094200,37536350,6500,6500,6500,6500,0
|
|
20240416,094100,37536350,6500,6500,6500,6500,0
|
|
20240416,094000,37536350,6500,6500,6500,6500,0
|
|
20240416,093900,37536350,6500,6470,6500,6470,6
|
|
20240416,093800,37497410,6430,6490,6490,6430,3
|
|
20240416,093700,37478000,6400,6460,6460,6400,476
|
|
20240416,093600,34419470,6500,6500,6500,6500,0
|
|
20240416,093500,34419470,6500,6500,6500,6500,0
|
|
20240416,093400,34419470,6500,6500,6500,6500,47
|
|
20240416,093300,34113970,6500,6500,6500,6500,0
|
|
20240416,093200,34113970,6500,6500,6500,6500,30
|
|
20240416,093100,33918970,6500,6470,6500,6470,5
|
|
20240416,093000,33886530,6500,6500,6500,6500,21
|
|
20240416,092900,33750030,6500,6500,6500,6500,3
|
|
20240416,092800,33730530,6470,6450,6500,6450,21
|
|
20240416,092700,33594560,6490,6490,6490,6490,2
|
|
20240416,092600,33581580,6490,6490,6490,6490,0
|
|
20240416,092500,33581580,6490,6410,6490,6410,34
|
|
20240416,092400,33363410,6470,6480,6480,6410,113
|
|
20240416,092300,32637950,6470,6470,6470,6470,0
|
|
20240416,092200,32637950,6470,6470,6470,6470,0
|
|
20240416,092100,32637950,6470,6470,6470,6470,0
|
|
20240416,092000,32637950,6470,6410,6500,6400,391
|
|
20240416,091900,30130830,6480,6480,6480,6480,0
|
|
20240416,091800,30130830,6480,6480,6480,6480,0
|
|
20240416,091700,30130830,6480,6480,6480,6480,0
|
|
20240416,091600,30130830,6480,6510,6510,6470,6
|
|
20240416,091500,30091940,6520,6480,6520,6480,18
|
|
20240416,091400,29975180,6530,6530,6530,6480,34
|
|
20240416,091300,29754660,6590,6460,6680,6460,1684
|
|
20240416,091200,18773090,6460,6460,6460,6460,3
|
|
20240416,091100,18753710,6400,6400,6400,6400,0
|
|
20240416,091000,18753710,6400,6400,6400,6400,765
|
|
20240416,090900,13857710,6400,6400,6400,6400,0
|
|
20240416,090800,13857710,6400,6380,6400,6380,121
|
|
20240416,090700,13085690,6380,6380,6380,6380,29
|
|
20240416,090600,12900670,6370,6380,6380,6370,145
|
|
20240416,090500,11976920,6390,6390,6390,6390,19
|
|
20240416,090400,11855510,6400,6400,6400,6400,0
|
|
20240416,090300,11855510,6400,6400,6400,6400,0
|
|
20240416,090200,11855510,6400,6400,6400,6400,183
|
|
20240416,090100,10684310,6430,6430,6430,6430,233
|
|
20240416,090000,9186120,6460,6460,6460,6460,1422
|