612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,190900,149234890,7420,7420,7420,7420,37
|
|
20240416,190800,149234890,7420,7420,7420,7420,0
|
|
20240416,190700,149234890,7420,7420,7420,7420,0
|
|
20240416,190600,149234890,7420,7420,7420,7420,0
|
|
20240416,190500,149234890,7420,7420,7420,7420,0
|
|
20240416,190400,149234890,7420,7420,7420,7420,0
|
|
20240416,190300,149234890,7420,7420,7420,7420,0
|
|
20240416,190200,149234890,7420,7420,7420,7420,0
|
|
20240416,190100,149234890,7420,7420,7420,7420,0
|
|
20240416,190000,149234890,7420,7420,7420,7420,0
|
|
20240416,185900,149234890,7420,7420,7420,7420,0
|
|
20240416,185800,149234890,7420,7420,7420,7420,0
|
|
20240416,185700,149234890,7420,7420,7420,7420,0
|
|
20240416,185600,149234890,7420,7420,7420,7420,0
|
|
20240416,185500,149234890,7420,7420,7420,7420,0
|
|
20240416,185400,149234890,7420,7420,7420,7420,0
|
|
20240416,185300,149234890,7420,7420,7420,7420,0
|
|
20240416,185200,149234890,7420,7420,7420,7420,0
|
|
20240416,185100,149234890,7420,7420,7420,7420,0
|
|
20240416,185000,149234890,7420,7420,7420,7420,0
|
|
20240416,184900,149234890,7420,7420,7420,7420,0
|
|
20240416,184800,149234890,7420,7420,7420,7420,0
|
|
20240416,184700,149234890,7420,7420,7420,7420,0
|
|
20240416,184600,149234890,7420,7420,7420,7420,0
|
|
20240416,184500,149234890,7420,7420,7420,7420,0
|
|
20240416,184400,149234890,7420,7420,7420,7420,0
|
|
20240416,184300,149234890,7420,7420,7420,7420,0
|
|
20240416,184200,149234890,7420,7420,7420,7420,0
|
|
20240416,184100,149234890,7420,7420,7420,7420,0
|
|
20240416,184000,149234890,7420,7420,7420,7420,0
|
|
20240416,183900,149234890,7420,7420,7420,7420,37
|
|
20240416,183800,149234890,7420,7420,7420,7420,0
|
|
20240416,183700,149234890,7420,7420,7420,7420,0
|
|
20240416,183600,149234890,7420,7420,7420,7420,0
|
|
20240416,183500,149234890,7420,7420,7420,7420,0
|
|
20240416,183400,149234890,7420,7420,7420,7420,0
|
|
20240416,183300,149234890,7420,7420,7420,7420,0
|
|
20240416,183200,149234890,7420,7420,7420,7420,0
|
|
20240416,183100,149234890,7420,7420,7420,7420,0
|
|
20240416,183000,149234890,7420,7420,7420,7420,0
|
|
20240416,182900,149234890,7420,7420,7420,7420,0
|
|
20240416,182800,149234890,7420,7420,7420,7420,0
|
|
20240416,182700,149234890,7420,7420,7420,7420,0
|
|
20240416,182600,149234890,7420,7420,7420,7420,0
|
|
20240416,182500,149234890,7420,7420,7420,7420,0
|
|
20240416,182400,149234890,7420,7420,7420,7420,0
|
|
20240416,182300,149234890,7420,7420,7420,7420,0
|
|
20240416,182200,149234890,7420,7420,7420,7420,0
|
|
20240416,182100,149234890,7420,7420,7420,7420,0
|
|
20240416,182000,149234890,7420,7420,7420,7420,0
|
|
20240416,181900,149234890,7420,7420,7420,7420,0
|
|
20240416,181800,149234890,7420,7420,7420,7420,0
|
|
20240416,181700,149234890,7420,7420,7420,7420,0
|
|
20240416,181600,149234890,7420,7420,7420,7420,0
|
|
20240416,181500,149234890,7420,7420,7420,7420,0
|
|
20240416,181400,149234890,7420,7420,7420,7420,0
|
|
20240416,181300,149234890,7420,7420,7420,7420,0
|
|
20240416,181200,149234890,7420,7420,7420,7420,0
|
|
20240416,181100,149234890,7420,7420,7420,7420,0
|
|
20240416,181000,149234890,7420,7420,7420,7420,0
|
|
20240416,180900,149234890,7420,7420,7420,7420,37
|
|
20240416,180800,149234890,7420,7420,7420,7420,0
|
|
20240416,180700,149234890,7420,7420,7420,7420,0
|
|
20240416,180600,149234890,7420,7420,7420,7420,0
|
|
20240416,180500,149234890,7420,7420,7420,7420,0
|
|
20240416,180400,149234890,7420,7420,7420,7420,0
|
|
20240416,180300,149234890,7420,7420,7420,7420,0
|
|
20240416,180200,149234890,7420,7420,7420,7420,0
|
|
20240416,180100,149234890,7420,7420,7420,7420,0
|
|
20240416,180000,149234890,7420,7420,7420,7420,0
|
|
20240416,175900,149234890,7420,7420,7420,7420,0
|
|
20240416,175800,149234890,7420,7420,7420,7420,0
|
|
20240416,175700,149234890,7420,7420,7420,7420,0
|
|
20240416,175600,149234890,7420,7420,7420,7420,0
|
|
20240416,175500,149234890,7420,7420,7420,7420,0
|
|
20240416,175400,149234890,7420,7420,7420,7420,0
|
|
20240416,175300,149234890,7420,7420,7420,7420,0
|
|
20240416,175200,149234890,7420,7420,7420,7420,0
|
|
20240416,175100,149234890,7420,7420,7420,7420,0
|
|
20240416,175000,149234890,7420,7420,7420,7420,0
|
|
20240416,174900,149234890,7420,7420,7420,7420,0
|
|
20240416,174800,149234890,7420,7420,7420,7420,0
|
|
20240416,174700,149234890,7420,7420,7420,7420,0
|
|
20240416,174600,149234890,7420,7420,7420,7420,0
|
|
20240416,174500,149234890,7420,7420,7420,7420,0
|
|
20240416,174400,149234890,7420,7420,7420,7420,0
|
|
20240416,174300,149234890,7420,7420,7420,7420,0
|
|
20240416,174200,149234890,7420,7420,7420,7420,0
|
|
20240416,174100,149234890,7420,7420,7420,7420,0
|
|
20240416,174000,149234890,7420,7420,7420,7420,0
|
|
20240416,173900,149234890,7420,7420,7420,7420,37
|
|
20240416,173800,149234890,7420,7420,7420,7420,0
|
|
20240416,173700,149234890,7420,7420,7420,7420,0
|
|
20240416,173600,149234890,7420,7420,7420,7420,0
|
|
20240416,173500,149234890,7420,7420,7420,7420,0
|
|
20240416,173400,149234890,7420,7420,7420,7420,0
|
|
20240416,173300,149234890,7420,7420,7420,7420,0
|
|
20240416,173200,149234890,7420,7420,7420,7420,0
|
|
20240416,173100,149234890,7420,7420,7420,7420,0
|
|
20240416,173000,149234890,7420,7420,7420,7420,0
|
|
20240416,172900,149234890,7420,7420,7420,7420,0
|
|
20240416,172800,149234890,7420,7420,7420,7420,0
|
|
20240416,172700,149234890,7420,7420,7420,7420,0
|
|
20240416,172600,149234890,7420,7420,7420,7420,0
|
|
20240416,172500,149234890,7420,7420,7420,7420,0
|
|
20240416,172400,149234890,7420,7420,7420,7420,0
|
|
20240416,172300,149234890,7420,7420,7420,7420,0
|
|
20240416,172200,149234890,7420,7420,7420,7420,0
|
|
20240416,172100,149234890,7420,7420,7420,7420,0
|
|
20240416,172000,149234890,7420,7420,7420,7420,0
|
|
20240416,171900,149234890,7420,7420,7420,7420,0
|
|
20240416,171800,149234890,7420,7420,7420,7420,0
|
|
20240416,171700,149234890,7420,7420,7420,7420,0
|
|
20240416,171600,149234890,7420,7420,7420,7420,0
|
|
20240416,171500,149234890,7420,7420,7420,7420,0
|
|
20240416,171400,149234890,7420,7420,7420,7420,0
|
|
20240416,171300,149234890,7420,7420,7420,7420,0
|
|
20240416,171200,149234890,7420,7420,7420,7420,0
|
|
20240416,171100,149234890,7420,7420,7420,7420,0
|
|
20240416,171000,149234890,7420,7420,7420,7420,0
|
|
20240416,170900,149234890,7420,7420,7420,7420,37
|
|
20240416,170800,149234890,7420,7420,7420,7420,0
|
|
20240416,170700,149234890,7420,7420,7420,7420,0
|
|
20240416,170600,149234890,7420,7420,7420,7420,0
|
|
20240416,170500,149234890,7420,7420,7420,7420,0
|
|
20240416,170400,149234890,7420,7420,7420,7420,0
|
|
20240416,170300,149234890,7420,7420,7420,7420,0
|
|
20240416,170200,149234890,7420,7420,7420,7420,0
|
|
20240416,170100,149234890,7420,7420,7420,7420,0
|
|
20240416,170000,149234890,7420,7420,7420,7420,0
|
|
20240416,165900,149234890,7420,7420,7420,7420,0
|
|
20240416,165800,149234890,7420,7420,7420,7420,0
|
|
20240416,165700,149234890,7420,7420,7420,7420,0
|
|
20240416,165600,149234890,7420,7420,7420,7420,0
|
|
20240416,165500,149234890,7420,7420,7420,7420,0
|
|
20240416,165400,149234890,7420,7420,7420,7420,0
|
|
20240416,165300,149234890,7420,7420,7420,7420,0
|
|
20240416,165200,149234890,7420,7420,7420,7420,0
|
|
20240416,165100,149234890,7420,7420,7420,7420,0
|
|
20240416,165000,149234890,7420,7420,7420,7420,0
|
|
20240416,164900,149234890,7420,7420,7420,7420,0
|
|
20240416,164800,149234890,7420,7420,7420,7420,0
|
|
20240416,164700,149234890,7420,7420,7420,7420,0
|
|
20240416,164600,149234890,7420,7420,7420,7420,0
|
|
20240416,164500,149234890,7420,7420,7420,7420,0
|
|
20240416,164400,149234890,7420,7420,7420,7420,0
|
|
20240416,164300,149234890,7420,7420,7420,7420,0
|
|
20240416,164200,149234890,7420,7420,7420,7420,0
|
|
20240416,164100,149234890,7420,7420,7420,7420,0
|
|
20240416,164000,149234890,7420,7420,7420,7420,0
|
|
20240416,163900,149234890,7420,7420,7420,7420,37
|
|
20240416,163800,149234890,7420,7420,7420,7420,0
|
|
20240416,163700,149234890,7420,7420,7420,7420,0
|
|
20240416,163600,149234890,7420,7420,7420,7420,0
|
|
20240416,163500,149234890,7420,7420,7420,7420,0
|
|
20240416,163400,149234890,7420,7420,7420,7420,0
|
|
20240416,163300,149234890,7420,7420,7420,7420,0
|
|
20240416,163200,149234890,7420,7420,7420,7420,0
|
|
20240416,163100,149234890,7420,7420,7420,7420,0
|
|
20240416,163000,149234890,7420,7420,7420,7420,0
|
|
20240416,162900,149234890,7420,7420,7420,7420,0
|
|
20240416,162800,149234890,7420,7420,7420,7420,0
|
|
20240416,162700,149234890,7420,7420,7420,7420,0
|
|
20240416,162600,149234890,7420,7420,7420,7420,0
|
|
20240416,162500,149234890,7420,7420,7420,7420,0
|
|
20240416,162400,149234890,7420,7420,7420,7420,0
|
|
20240416,162300,149234890,7420,7420,7420,7420,0
|
|
20240416,162200,149234890,7420,7420,7420,7420,0
|
|
20240416,162100,149234890,7420,7420,7420,7420,0
|
|
20240416,162000,149234890,7420,7420,7420,7420,0
|
|
20240416,161900,149234890,7420,7420,7420,7420,0
|
|
20240416,161800,149234890,7420,7420,7420,7420,0
|
|
20240416,161700,149234890,7420,7420,7420,7420,0
|
|
20240416,161600,149234890,7420,7420,7420,7420,0
|
|
20240416,161500,149234890,7420,7420,7420,7420,0
|
|
20240416,161400,149234890,7420,7420,7420,7420,0
|
|
20240416,161300,149234890,7420,7420,7420,7420,0
|
|
20240416,161200,149234890,7420,7420,7420,7420,0
|
|
20240416,161100,149234890,7420,7420,7420,7420,0
|
|
20240416,161000,149234890,7420,7420,7420,7420,0
|
|
20240416,160900,149234890,7420,7420,7420,7420,37
|
|
20240416,160800,149234890,7420,7420,7420,7420,0
|
|
20240416,160700,149234890,7420,7420,7420,7420,0
|
|
20240416,160600,149234890,7420,7420,7420,7420,0
|
|
20240416,160500,149234890,7420,7420,7420,7420,0
|
|
20240416,160400,149234890,7420,7420,7420,7420,0
|
|
20240416,160300,149234890,7420,7420,7420,7420,0
|
|
20240416,160200,149234890,7420,7420,7420,7420,0
|
|
20240416,160100,149234890,7420,7420,7420,7420,0
|
|
20240416,160000,149234890,7420,7420,7420,7420,0
|
|
20240416,155900,149234890,7420,7420,7420,7420,0
|
|
20240416,155800,149234890,7420,7420,7420,7420,0
|
|
20240416,155700,149234890,7420,7420,7420,7420,0
|
|
20240416,155600,149234890,7420,7420,7420,7420,0
|
|
20240416,155500,149234890,7420,7420,7420,7420,0
|
|
20240416,155400,149234890,7420,7420,7420,7420,0
|
|
20240416,155300,149234890,7420,7420,7420,7420,0
|
|
20240416,155200,149234890,7420,7420,7420,7420,0
|
|
20240416,155100,149234890,7420,7420,7420,7420,0
|
|
20240416,155000,149234890,7420,7420,7420,7420,0
|
|
20240416,154900,149234890,7420,7420,7420,7420,0
|
|
20240416,154800,149234890,7420,7420,7420,7420,0
|
|
20240416,154700,149234890,7420,7420,7420,7420,0
|
|
20240416,154600,149234890,7420,7420,7420,7420,0
|
|
20240416,154500,149234890,7420,7420,7420,7420,0
|
|
20240416,154400,149234890,7420,7420,7420,7420,0
|
|
20240416,154300,149234890,7420,7420,7420,7420,0
|
|
20240416,154200,149234890,7420,7420,7420,7420,0
|
|
20240416,154100,149234890,7420,7420,7420,7420,0
|
|
20240416,154000,149234890,7420,7420,7420,7420,0
|
|
20240416,153900,149234890,7420,7420,7420,7420,37
|
|
20240416,153800,149234890,7420,7420,7420,7420,0
|
|
20240416,153700,149234890,7420,7420,7420,7420,0
|
|
20240416,153600,149234890,7420,7420,7420,7420,0
|
|
20240416,153500,149234890,7420,7420,7420,7420,0
|
|
20240416,153400,149234890,7420,7420,7420,7420,0
|
|
20240416,153300,149234890,7420,7420,7420,7420,0
|
|
20240416,153200,149234890,7420,7420,7420,7420,0
|
|
20240416,153100,149234890,7420,7420,7420,7420,0
|
|
20240416,153000,149234890,7420,7420,7420,7420,37
|
|
20240416,152900,148960350,7420,7420,7420,7420,0
|
|
20240416,152800,148960350,7420,7420,7420,7420,0
|
|
20240416,152700,148960350,7420,7420,7420,7420,0
|
|
20240416,152600,148960350,7420,7420,7420,7420,0
|
|
20240416,152500,148960350,7420,7420,7420,7420,0
|
|
20240416,152400,148960350,7420,7420,7420,7420,0
|
|
20240416,152300,148960350,7420,7420,7420,7420,0
|
|
20240416,152200,148960350,7420,7420,7420,7420,0
|
|
20240416,152100,148960350,7420,7420,7420,7420,0
|
|
20240416,152000,148960350,7420,7420,7420,7420,0
|
|
20240416,151900,148960350,7420,7400,7420,7400,21
|
|
20240416,151800,148804910,7420,7380,7420,7380,358
|
|
20240416,151700,146162790,7390,7400,7400,7390,604
|
|
20240416,151600,141698150,7420,7400,7420,7400,16
|
|
20240416,151500,141579730,7410,7410,7410,7410,12
|
|
20240416,151400,141490810,7420,7420,7420,7420,20
|
|
20240416,151300,141342410,7430,7430,7430,7430,0
|
|
20240416,151200,141342410,7430,7430,7430,7430,2
|
|
20240416,151100,141327550,7430,7430,7430,7430,0
|
|
20240416,151000,141327550,7430,7430,7430,7430,1
|
|
20240416,150900,141320120,7430,7430,7430,7430,0
|
|
20240416,150800,141320120,7430,7430,7430,7430,0
|
|
20240416,150700,141320120,7430,7430,7430,7430,0
|
|
20240416,150600,141320120,7430,7430,7430,7430,0
|
|
20240416,150500,141320120,7430,7430,7430,7430,9
|
|
20240416,150400,141253250,7420,7420,7420,7420,230
|
|
20240416,150300,139546650,7420,7420,7420,7420,61
|
|
20240416,150200,139094030,7430,7430,7430,7430,27
|
|
20240416,150100,138893420,7420,7420,7420,7420,0
|
|
20240416,150000,138893420,7420,7420,7420,7420,0
|
|
20240416,145900,138893420,7420,7420,7420,7420,0
|
|
20240416,145800,138893420,7420,7420,7420,7420,0
|
|
20240416,145700,138893420,7420,7420,7420,7420,0
|
|
20240416,145600,138893420,7420,7420,7420,7420,0
|
|
20240416,145500,138893420,7420,7420,7420,7420,0
|
|
20240416,145400,138893420,7420,7420,7420,7420,7
|
|
20240416,145300,138841480,7420,7420,7420,7420,20
|
|
20240416,145200,138693080,7420,7420,7420,7420,400
|
|
20240416,145100,135725080,7420,7420,7420,7420,0
|
|
20240416,145000,135725080,7420,7420,7420,7420,0
|
|
20240416,144900,135725080,7420,7400,7420,7390,114
|
|
20240416,144800,134881840,7420,7420,7420,7420,164
|
|
20240416,144700,133664960,7430,7430,7430,7430,2
|
|
20240416,144600,133650100,7400,7400,7400,7400,0
|
|
20240416,144500,133650100,7400,7400,7400,7400,0
|
|
20240416,144400,133650100,7400,7400,7400,7400,20
|
|
20240416,144300,133502100,7400,7400,7400,7390,222
|
|
20240416,144200,131859520,7410,7410,7410,7410,50
|
|
20240416,144100,131489020,7410,7410,7410,7410,50
|
|
20240416,144000,131118520,7410,7410,7410,7410,10
|
|
20240416,143900,131044420,7410,7410,7410,7410,20
|
|
20240416,143800,130896220,7410,7410,7410,7410,0
|
|
20240416,143700,130896220,7410,7410,7410,7410,34
|
|
20240416,143600,130644280,7410,7410,7410,7410,31
|
|
20240416,143500,130414570,7430,7430,7430,7430,0
|
|
20240416,143400,130414570,7430,7430,7430,7430,5
|
|
20240416,143300,130377420,7410,7410,7410,7410,20
|
|
20240416,143200,130229220,7410,7410,7410,7410,20
|
|
20240416,143100,130081020,7410,7410,7410,7410,15
|
|
20240416,143000,129969870,7410,7410,7410,7410,0
|
|
20240416,142900,129969870,7410,7410,7410,7410,0
|
|
20240416,142800,129969870,7410,7420,7420,7410,31
|
|
20240416,142700,129740150,7410,7410,7410,7400,311
|
|
20240416,142600,127437820,7420,7420,7420,7420,30
|
|
20240416,142500,127215220,7430,7430,7430,7430,0
|
|
20240416,142400,127215220,7430,7430,7430,7430,0
|
|
20240416,142300,127215220,7430,7430,7430,7430,0
|
|
20240416,142200,127215220,7430,7430,7430,7430,0
|
|
20240416,142100,127215220,7430,7430,7430,7430,0
|
|
20240416,142000,127215220,7430,7430,7430,7430,0
|
|
20240416,141900,127215220,7430,7430,7430,7430,0
|
|
20240416,141800,127215220,7430,7430,7430,7430,0
|
|
20240416,141700,127215220,7430,7430,7430,7430,0
|
|
20240416,141600,127215220,7430,7430,7430,7430,0
|
|
20240416,141500,127215220,7430,7430,7430,7430,0
|
|
20240416,141400,127215220,7430,7430,7430,7430,0
|
|
20240416,141300,127215220,7430,7430,7430,7430,0
|
|
20240416,141200,127215220,7430,7430,7430,7430,7
|
|
20240416,141100,127163210,7410,7410,7410,7410,0
|
|
20240416,141000,127163210,7410,7410,7410,7410,5
|
|
20240416,140900,127126160,7410,7410,7410,7410,0
|
|
20240416,140800,127126160,7410,7410,7410,7410,0
|
|
20240416,140700,127126160,7410,7410,7410,7410,0
|
|
20240416,140600,127126160,7410,7410,7410,7410,0
|
|
20240416,140500,127126160,7410,7410,7410,7410,0
|
|
20240416,140400,127126160,7410,7410,7410,7410,0
|
|
20240416,140300,127126160,7410,7410,7410,7410,249
|
|
20240416,140200,125281070,7420,7420,7420,7420,0
|
|
20240416,140100,125281070,7420,7420,7420,7420,0
|
|
20240416,140000,125281070,7420,7420,7420,7420,0
|
|
20240416,135900,125281070,7420,7420,7420,7420,0
|
|
20240416,135800,125281070,7420,7420,7420,7420,260
|
|
20240416,135700,123351870,7450,7450,7450,7450,0
|
|
20240416,135600,123351870,7450,7450,7450,7450,0
|
|
20240416,135500,123351870,7450,7450,7450,7450,0
|
|
20240416,135400,123351870,7450,7450,7450,7450,0
|
|
20240416,135300,123351870,7450,7450,7450,7450,0
|
|
20240416,135200,123351870,7450,7450,7450,7450,0
|
|
20240416,135100,123351870,7450,7450,7450,7450,2
|
|
20240416,135000,123336970,7450,7450,7450,7450,0
|
|
20240416,134900,123336970,7450,7450,7450,7450,2
|
|
20240416,134800,123322070,7430,7430,7430,7430,0
|
|
20240416,134700,123322070,7430,7430,7430,7430,0
|
|
20240416,134600,123322070,7430,7430,7430,7430,3
|
|
20240416,134500,123299780,7450,7450,7450,7450,0
|
|
20240416,134400,123299780,7450,7450,7450,7450,0
|
|
20240416,134300,123299780,7450,7450,7450,7450,100
|
|
20240416,134200,122554780,7450,7450,7450,7450,0
|
|
20240416,134100,122554780,7450,7450,7450,7450,0
|
|
20240416,134000,122554780,7450,7450,7450,7450,0
|
|
20240416,133900,122554780,7450,7450,7450,7450,0
|
|
20240416,133800,122554780,7450,7450,7450,7450,0
|
|
20240416,133700,122554780,7450,7450,7450,7450,0
|
|
20240416,133600,122554780,7450,7450,7450,7450,2
|
|
20240416,133500,122539880,7450,7450,7450,7450,0
|
|
20240416,133400,122539880,7450,7450,7450,7450,0
|
|
20240416,133300,122539880,7450,7450,7450,7450,0
|
|
20240416,133200,122539880,7450,7450,7450,7450,2
|
|
20240416,133100,122524980,7430,7430,7430,7430,0
|
|
20240416,133000,122524980,7430,7430,7430,7430,0
|
|
20240416,132900,122524980,7430,7430,7430,7430,0
|
|
20240416,132800,122524980,7430,7430,7430,7430,0
|
|
20240416,132700,122524980,7430,7430,7430,7430,0
|
|
20240416,132600,122524980,7430,7430,7430,7430,5
|
|
20240416,132500,122487830,7450,7450,7450,7450,0
|
|
20240416,132400,122487830,7450,7420,7450,7420,596
|
|
20240416,132300,118065050,7420,7420,7420,7420,0
|
|
20240416,132200,118065050,7420,7430,7430,7420,515
|
|
20240416,132100,114242860,7430,7430,7430,7430,0
|
|
20240416,132000,114242860,7430,7430,7430,7430,14
|
|
20240416,131900,114138840,7430,7430,7430,7430,36
|
|
20240416,131800,113871360,7430,7430,7430,7430,0
|
|
20240416,131700,113871360,7430,7430,7430,7430,0
|
|
20240416,131600,113871360,7430,7430,7430,7430,0
|
|
20240416,131500,113871360,7430,7430,7430,7430,10
|
|
20240416,131400,113797060,7430,7430,7430,7430,100
|
|
20240416,131300,113054060,7420,7420,7420,7420,0
|
|
20240416,131200,113054060,7420,7420,7420,7420,0
|
|
20240416,131100,113054060,7420,7420,7420,7420,0
|
|
20240416,131000,113054060,7420,7420,7420,7420,0
|
|
20240416,130900,113054060,7420,7420,7420,7420,500
|
|
20240416,130800,109344060,7430,7430,7430,7430,0
|
|
20240416,130700,109344060,7430,7430,7430,7430,0
|
|
20240416,130600,109344060,7430,7430,7430,7430,0
|
|
20240416,130500,109344060,7430,7430,7430,7430,100
|
|
20240416,130400,108601060,7450,7450,7450,7450,0
|
|
20240416,130300,108601060,7450,7450,7450,7450,0
|
|
20240416,130200,108601060,7450,7450,7450,7450,0
|
|
20240416,130100,108601060,7450,7450,7450,7450,0
|
|
20240416,130000,108601060,7450,7450,7450,7450,0
|
|
20240416,125900,108601060,7450,7440,7450,7440,50
|
|
20240416,125800,108229040,7440,7440,7440,7440,0
|
|
20240416,125700,108229040,7440,7440,7440,7440,0
|
|
20240416,125600,108229040,7440,7440,7440,7440,50
|
|
20240416,125500,107857040,7440,7430,7440,7430,5
|
|
20240416,125400,107819870,7410,7410,7410,7410,0
|
|
20240416,125300,107819870,7410,7410,7410,7410,0
|
|
20240416,125200,107819870,7410,7410,7410,7410,0
|
|
20240416,125100,107819870,7410,7410,7410,7410,0
|
|
20240416,125000,107819870,7410,7410,7410,7410,0
|
|
20240416,124900,107819870,7410,7410,7410,7410,19
|
|
20240416,124800,107679080,7410,7410,7410,7410,0
|
|
20240416,124700,107679080,7410,7410,7410,7410,0
|
|
20240416,124600,107679080,7410,7410,7410,7410,0
|
|
20240416,124500,107679080,7410,7410,7410,7410,0
|
|
20240416,124400,107679080,7410,7410,7410,7410,0
|
|
20240416,124300,107679080,7410,7410,7410,7410,0
|
|
20240416,124200,107679080,7410,7410,7410,7410,1
|
|
20240416,124100,107671670,7420,7420,7420,7420,0
|
|
20240416,124000,107671670,7420,7420,7420,7420,0
|
|
20240416,123900,107671670,7420,7420,7420,7420,0
|
|
20240416,123800,107671670,7420,7430,7430,7420,11
|
|
20240416,123700,107590040,7420,7400,7420,7400,422
|
|
20240416,123600,104466840,7410,7410,7410,7410,165
|
|
20240416,123500,103244190,7410,7430,7430,7410,1664
|
|
20240416,123400,90905970,7440,7440,7440,7440,0
|
|
20240416,123300,90905970,7440,7440,7440,7440,0
|
|
20240416,123200,90905970,7440,7440,7440,7440,0
|
|
20240416,123100,90905970,7440,7440,7440,7440,0
|
|
20240416,123000,90905970,7440,7440,7440,7440,0
|
|
20240416,122900,90905970,7440,7440,7440,7440,0
|
|
20240416,122800,90905970,7440,7440,7440,7440,0
|
|
20240416,122700,90905970,7440,7440,7440,7440,3
|
|
20240416,122600,90883650,7430,7430,7430,7430,0
|
|
20240416,122500,90883650,7430,7430,7430,7430,300
|
|
20240416,122400,88654650,7440,7440,7440,7440,0
|
|
20240416,122300,88654650,7440,7440,7440,7440,0
|
|
20240416,122200,88654650,7440,7440,7440,7440,243
|
|
20240416,122100,86846730,7450,7450,7450,7450,14
|
|
20240416,122000,86742430,7450,7450,7450,7450,0
|
|
20240416,121900,86742430,7450,7450,7450,7450,0
|
|
20240416,121800,86742430,7450,7450,7450,7450,0
|
|
20240416,121700,86742430,7450,7450,7450,7450,0
|
|
20240416,121600,86742430,7450,7450,7450,7450,0
|
|
20240416,121500,86742430,7450,7450,7450,7450,0
|
|
20240416,121400,86742430,7450,7450,7450,7450,10
|
|
20240416,121300,86667930,7450,7450,7450,7450,0
|
|
20240416,121200,86667930,7450,7450,7450,7450,13
|
|
20240416,121100,86571080,7450,7450,7450,7450,0
|
|
20240416,121000,86571080,7450,7450,7450,7450,0
|
|
20240416,120900,86571080,7450,7450,7450,7450,0
|
|
20240416,120800,86571080,7450,7450,7450,7450,0
|
|
20240416,120700,86571080,7450,7440,7450,7440,153
|
|
20240416,120600,85431290,7450,7450,7450,7450,2
|
|
20240416,120500,85416390,7450,7450,7450,7450,0
|
|
20240416,120400,85416390,7450,7450,7450,7450,0
|
|
20240416,120300,85416390,7450,7450,7450,7450,10
|
|
20240416,120200,85341890,7450,7450,7450,7450,0
|
|
20240416,120100,85341890,7450,7450,7450,7450,2
|
|
20240416,120000,85326990,7450,7450,7450,7450,1
|
|
20240416,115900,85319540,7450,7450,7450,7450,0
|
|
20240416,115800,85319540,7450,7450,7450,7450,0
|
|
20240416,115700,85319540,7450,7450,7450,7450,0
|
|
20240416,115600,85319540,7450,7450,7450,7450,0
|
|
20240416,115500,85319540,7450,7450,7450,7450,0
|
|
20240416,115400,85319540,7450,7450,7450,7450,0
|
|
20240416,115300,85319540,7450,7450,7450,7450,7
|
|
20240416,115200,85267390,7450,7450,7450,7450,0
|
|
20240416,115100,85267390,7450,7450,7450,7450,0
|
|
20240416,115000,85267390,7450,7450,7450,7450,0
|
|
20240416,114900,85267390,7450,7430,7450,7430,28
|
|
20240416,114800,85059190,7450,7450,7450,7450,0
|
|
20240416,114700,85059190,7450,7450,7450,7450,0
|
|
20240416,114600,85059190,7450,7450,7450,7450,0
|
|
20240416,114500,85059190,7450,7450,7450,7450,0
|
|
20240416,114400,85059190,7450,7450,7450,7450,10
|
|
20240416,114300,84984690,7450,7450,7450,7450,0
|
|
20240416,114200,84984690,7450,7450,7450,7450,0
|
|
20240416,114100,84984690,7450,7450,7450,7450,11
|
|
20240416,114000,84902740,7450,7450,7450,7450,7
|
|
20240416,113900,84850590,7430,7430,7430,7430,0
|
|
20240416,113800,84850590,7430,7440,7440,7430,70
|
|
20240416,113700,84330310,7450,7450,7450,7450,76
|
|
20240416,113600,83764110,7440,7450,7450,7440,75
|
|
20240416,113500,83205840,7450,7490,7500,7450,23
|
|
20240416,113400,83033590,7460,7460,7460,7460,158
|
|
20240416,113300,81854910,7460,7460,7460,7460,0
|
|
20240416,113200,81854910,7460,7460,7460,7460,0
|
|
20240416,113100,81854910,7460,7460,7460,7460,0
|
|
20240416,113000,81854910,7460,7460,7460,7460,0
|
|
20240416,112900,81854910,7460,7460,7500,7460,92
|
|
20240416,112800,81167910,7450,7450,7450,7450,0
|
|
20240416,112700,81167910,7450,7450,7450,7450,19
|
|
20240416,112600,81026360,7460,7460,7460,7460,0
|
|
20240416,112500,81026360,7460,7460,7460,7460,0
|
|
20240416,112400,81026360,7460,7460,7460,7460,0
|
|
20240416,112300,81026360,7460,7460,7460,7460,3
|
|
20240416,112200,81003980,7430,7460,7460,7430,1096
|
|
20240416,112100,72850530,7460,7460,7460,7460,1
|
|
20240416,112000,72843070,7490,7490,7490,7490,0
|
|
20240416,111900,72843070,7490,7490,7490,7490,0
|
|
20240416,111800,72843070,7490,7500,7500,7490,2
|
|
20240416,111700,72828080,7450,7460,7460,7450,400
|
|
20240416,111600,69847930,7460,7460,7460,7460,0
|
|
20240416,111500,69847930,7460,7460,7460,7460,0
|
|
20240416,111400,69847930,7460,7460,7460,7460,0
|
|
20240416,111300,69847930,7460,7470,7470,7460,128
|
|
20240416,111200,68892910,7470,7470,7470,7470,0
|
|
20240416,111100,68892910,7470,7470,7470,7470,0
|
|
20240416,111000,68892910,7470,7470,7470,7470,0
|
|
20240416,110900,68892910,7470,7470,7470,7470,0
|
|
20240416,110800,68892910,7470,7470,7470,7470,0
|
|
20240416,110700,68892910,7470,7470,7470,7470,28
|
|
20240416,110600,68683750,7460,7460,7460,7460,0
|
|
20240416,110500,68683750,7460,7460,7460,7460,0
|
|
20240416,110400,68683750,7460,7460,7460,7460,0
|
|
20240416,110300,68683750,7460,7460,7460,7460,0
|
|
20240416,110200,68683750,7460,7460,7460,7460,0
|
|
20240416,110100,68683750,7460,7470,7470,7460,50
|
|
20240416,110000,68310690,7500,7500,7500,7500,1382
|
|
20240416,105900,57945690,7520,7520,7520,7520,0
|
|
20240416,105800,57945690,7520,7520,7520,7520,0
|
|
20240416,105700,57945690,7520,7520,7520,7520,0
|
|
20240416,105600,57945690,7520,7520,7520,7520,2
|
|
20240416,105500,57930650,7480,7480,7480,7480,0
|
|
20240416,105400,57930650,7480,7480,7480,7480,0
|
|
20240416,105300,57930650,7480,7480,7480,7480,0
|
|
20240416,105200,57930650,7480,7480,7480,7480,0
|
|
20240416,105100,57930650,7480,7480,7480,7480,100
|
|
20240416,105000,57182650,7550,7550,7550,7550,0
|
|
20240416,104900,57182650,7550,7550,7550,7550,0
|
|
20240416,104800,57182650,7550,7550,7550,7550,0
|
|
20240416,104700,57182650,7550,7550,7550,7550,0
|
|
20240416,104600,57182650,7550,7550,7550,7550,0
|
|
20240416,104500,57182650,7550,7480,7550,7480,240
|
|
20240416,104400,55380710,7480,7480,7480,7480,0
|
|
20240416,104300,55380710,7480,7460,7480,7460,769
|
|
20240416,104200,49634030,7460,7460,7460,7460,55
|
|
20240416,104100,49223730,7460,7460,7460,7460,0
|
|
20240416,104000,49223730,7460,7460,7460,7460,0
|
|
20240416,103900,49223730,7460,7460,7460,7460,0
|
|
20240416,103800,49223730,7460,7460,7460,7460,14
|
|
20240416,103700,49119290,7460,7460,7460,7460,5
|
|
20240416,103600,49081990,7480,7480,7480,7480,0
|
|
20240416,103500,49081990,7480,7480,7480,7480,0
|
|
20240416,103400,49081990,7480,7480,7480,7480,0
|
|
20240416,103300,49081990,7480,7480,7480,7480,0
|
|
20240416,103200,49081990,7480,7480,7480,7480,0
|
|
20240416,103100,49081990,7480,7480,7480,7480,0
|
|
20240416,103000,49081990,7480,7480,7480,7480,0
|
|
20240416,102900,49081990,7480,7480,7480,7480,0
|
|
20240416,102800,49081990,7480,7460,7480,7460,21
|
|
20240416,102700,48925010,7460,7460,7460,7460,5
|
|
20240416,102600,48887710,7450,7450,7450,7450,0
|
|
20240416,102500,48887710,7450,7450,7450,7450,0
|
|
20240416,102400,48887710,7450,7450,7450,7450,0
|
|
20240416,102300,48887710,7450,7460,7460,7450,100
|
|
20240416,102200,48142660,7480,7480,7480,7480,1
|
|
20240416,102100,48135180,7460,7460,7460,7460,0
|
|
20240416,102000,48135180,7460,7460,7460,7460,0
|
|
20240416,101900,48135180,7460,7460,7460,7460,5
|
|
20240416,101800,48097880,7470,7470,7470,7470,0
|
|
20240416,101700,48097880,7470,7470,7470,7470,213
|
|
20240416,101600,46506770,7480,7480,7480,7480,0
|
|
20240416,101500,46506770,7480,7480,7480,7480,6
|
|
20240416,101400,46461890,7480,7480,7480,7480,100
|
|
20240416,101300,45713890,7480,7480,7480,7480,0
|
|
20240416,101200,45713890,7480,7480,7480,7480,5
|
|
20240416,101100,45676490,7460,7460,7460,7460,310
|
|
20240416,101000,43363890,7480,7480,7480,7480,0
|
|
20240416,100900,43363890,7480,7480,7480,7480,0
|
|
20240416,100800,43363890,7480,7480,7480,7480,0
|
|
20240416,100700,43363890,7480,7480,7480,7480,0
|
|
20240416,100600,43363890,7480,7480,7480,7480,0
|
|
20240416,100500,43363890,7480,7480,7480,7480,0
|
|
20240416,100400,43363890,7480,7480,7480,7480,1
|
|
20240416,100300,43356410,7480,7480,7480,7480,0
|
|
20240416,100200,43356410,7480,7480,7480,7480,0
|
|
20240416,100100,43356410,7480,7480,7480,7480,5
|
|
20240416,100000,43319010,7480,7480,7480,7480,0
|
|
20240416,095900,43319010,7480,7480,7480,7480,1
|
|
20240416,095800,43311530,7450,7460,7460,7450,130
|
|
20240416,095700,42341850,7480,7480,7480,7480,0
|
|
20240416,095600,42341850,7480,7480,7480,7480,0
|
|
20240416,095500,42341850,7480,7480,7480,7480,0
|
|
20240416,095400,42341850,7480,7480,7480,7480,0
|
|
20240416,095300,42341850,7480,7480,7480,7480,1
|
|
20240416,095200,42334370,7490,7490,7490,7490,12
|
|
20240416,095100,42244490,7460,7460,7460,7460,0
|
|
20240416,095000,42244490,7460,7470,7470,7460,100
|
|
20240416,094900,41498350,7460,7460,7460,7460,0
|
|
20240416,094800,41498350,7460,7460,7460,7460,41
|
|
20240416,094700,41192490,7450,7470,7500,7450,943
|
|
20240416,094600,34157580,7490,7490,7490,7490,0
|
|
20240416,094500,34157580,7490,7480,7490,7480,7
|
|
20240416,094400,34105200,7490,7490,7490,7490,0
|
|
20240416,094300,34105200,7490,7490,7490,7490,0
|
|
20240416,094200,34105200,7490,7490,7490,7490,1
|
|
20240416,094100,34097710,7490,7490,7490,7490,0
|
|
20240416,094000,34097710,7490,7490,7490,7490,2
|
|
20240416,093900,34082730,7480,7480,7480,7480,0
|
|
20240416,093800,34082730,7480,7480,7480,7480,0
|
|
20240416,093700,34082730,7480,7470,7480,7470,268
|
|
20240416,093600,32078770,7470,7450,7470,7450,272
|
|
20240416,093500,30050990,7450,7470,7470,7450,2235
|
|
20240416,093400,13375840,7460,7460,7460,7460,446
|
|
20240416,093300,10048680,7470,7470,7470,7470,0
|
|
20240416,093200,10048680,7470,7470,7470,7470,0
|
|
20240416,093100,10048680,7470,7470,7470,7470,150
|
|
20240416,093000,8928180,7480,7480,7480,7480,1
|
|
20240416,092900,8920700,7490,7490,7490,7490,0
|
|
20240416,092800,8920700,7490,7490,7490,7490,0
|
|
20240416,092700,8920700,7490,7490,7490,7490,0
|
|
20240416,092600,8920700,7490,7490,7490,7490,0
|
|
20240416,092500,8920700,7490,7490,7490,7490,0
|
|
20240416,092400,8920700,7490,7470,7490,7470,143
|
|
20240416,092300,7851970,7480,7480,7480,7480,16
|
|
20240416,092200,7732290,7480,7480,7480,7480,0
|
|
20240416,092100,7732290,7480,7480,7480,7480,0
|
|
20240416,092000,7732290,7480,7480,7480,7480,3
|
|
20240416,091900,7709850,7520,7520,7520,7520,0
|
|
20240416,091800,7709850,7520,7520,7520,7520,0
|
|
20240416,091700,7709850,7520,7520,7520,7520,0
|
|
20240416,091600,7709850,7520,7520,7520,7520,0
|
|
20240416,091500,7709850,7520,7520,7520,7520,1
|
|
20240416,091400,7702330,7520,7520,7520,7520,0
|
|
20240416,091300,7702330,7520,7520,7520,7520,1
|
|
20240416,091200,7694810,7480,7480,7480,7480,0
|
|
20240416,091100,7694810,7480,7480,7480,7480,0
|
|
20240416,091000,7694810,7480,7480,7480,7480,0
|
|
20240416,090900,7694810,7480,7480,7480,7480,0
|
|
20240416,090800,7694810,7480,7480,7480,7480,1
|
|
20240416,090700,7687330,7520,7520,7520,7520,0
|
|
20240416,090600,7687330,7520,7520,7520,7520,0
|
|
20240416,090500,7687330,7520,7520,7520,7520,13
|
|
20240416,090400,7589570,7470,7470,7470,7470,100
|
|
20240416,090300,6842570,7520,7520,7520,7520,0
|
|
20240416,090200,6842570,7520,7520,7520,7520,0
|
|
20240416,090100,6842570,7520,7520,7520,7520,1
|
|
20240416,090000,6835050,7470,7470,7470,7470,915
|