622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191900,1432951850,6520,6520,6520,6520,1464
|
|
20240416,191800,1432951850,6520,6520,6520,6520,0
|
|
20240416,191700,1432951850,6520,6520,6520,6520,0
|
|
20240416,191600,1432951850,6520,6520,6520,6520,0
|
|
20240416,191500,1432951850,6520,6520,6520,6520,0
|
|
20240416,191400,1432951850,6520,6520,6520,6520,0
|
|
20240416,191300,1432951850,6520,6520,6520,6520,0
|
|
20240416,191200,1432951850,6520,6520,6520,6520,0
|
|
20240416,191100,1432951850,6520,6520,6520,6520,0
|
|
20240416,191000,1432951850,6520,6520,6520,6520,0
|
|
20240416,190900,1432951850,6520,6520,6520,6520,0
|
|
20240416,190800,1432951850,6520,6520,6520,6520,0
|
|
20240416,190700,1432951850,6520,6520,6520,6520,0
|
|
20240416,190600,1432951850,6520,6520,6520,6520,0
|
|
20240416,190500,1432951850,6520,6520,6520,6520,0
|
|
20240416,190400,1432951850,6520,6520,6520,6520,0
|
|
20240416,190300,1432951850,6520,6520,6520,6520,0
|
|
20240416,190200,1432951850,6520,6520,6520,6520,0
|
|
20240416,190100,1432951850,6520,6520,6520,6520,0
|
|
20240416,190000,1432951850,6520,6520,6520,6520,0
|
|
20240416,185900,1432951850,6520,6520,6520,6520,0
|
|
20240416,185800,1432951850,6520,6520,6520,6520,0
|
|
20240416,185700,1432951850,6520,6520,6520,6520,0
|
|
20240416,185600,1432951850,6520,6520,6520,6520,0
|
|
20240416,185500,1432951850,6520,6520,6520,6520,0
|
|
20240416,185400,1432951850,6520,6520,6520,6520,0
|
|
20240416,185300,1432951850,6520,6520,6520,6520,0
|
|
20240416,185200,1432951850,6520,6520,6520,6520,0
|
|
20240416,185100,1432951850,6520,6520,6520,6520,0
|
|
20240416,185000,1432951850,6520,6520,6520,6520,0
|
|
20240416,184900,1432951850,6520,6520,6520,6520,1464
|
|
20240416,184800,1432951850,6520,6520,6520,6520,0
|
|
20240416,184700,1432951850,6520,6520,6520,6520,0
|
|
20240416,184600,1432951850,6520,6520,6520,6520,0
|
|
20240416,184500,1432951850,6520,6520,6520,6520,0
|
|
20240416,184400,1432951850,6520,6520,6520,6520,0
|
|
20240416,184300,1432951850,6520,6520,6520,6520,0
|
|
20240416,184200,1432951850,6520,6520,6520,6520,0
|
|
20240416,184100,1432951850,6520,6520,6520,6520,0
|
|
20240416,184000,1432951850,6520,6520,6520,6520,0
|
|
20240416,183900,1432951850,6520,6520,6520,6520,0
|
|
20240416,183800,1432951850,6520,6520,6520,6520,0
|
|
20240416,183700,1432951850,6520,6520,6520,6520,0
|
|
20240416,183600,1432951850,6520,6520,6520,6520,0
|
|
20240416,183500,1432951850,6520,6520,6520,6520,0
|
|
20240416,183400,1432951850,6520,6520,6520,6520,0
|
|
20240416,183300,1432951850,6520,6520,6520,6520,0
|
|
20240416,183200,1432951850,6520,6520,6520,6520,0
|
|
20240416,183100,1432951850,6520,6520,6520,6520,0
|
|
20240416,183000,1432951850,6520,6520,6520,6520,0
|
|
20240416,182900,1432951850,6520,6520,6520,6520,0
|
|
20240416,182800,1432951850,6520,6520,6520,6520,0
|
|
20240416,182700,1432951850,6520,6520,6520,6520,0
|
|
20240416,182600,1432951850,6520,6520,6520,6520,0
|
|
20240416,182500,1432951850,6520,6520,6520,6520,0
|
|
20240416,182400,1432951850,6520,6520,6520,6520,0
|
|
20240416,182300,1432951850,6520,6520,6520,6520,0
|
|
20240416,182200,1432951850,6520,6520,6520,6520,0
|
|
20240416,182100,1432951850,6520,6520,6520,6520,0
|
|
20240416,182000,1432951850,6520,6520,6520,6520,0
|
|
20240416,181900,1432951850,6520,6520,6520,6520,1464
|
|
20240416,181800,1432951850,6520,6520,6520,6520,0
|
|
20240416,181700,1432951850,6520,6520,6520,6520,0
|
|
20240416,181600,1432951850,6520,6520,6520,6520,0
|
|
20240416,181500,1432951850,6520,6520,6520,6520,0
|
|
20240416,181400,1432951850,6520,6520,6520,6520,0
|
|
20240416,181300,1432951850,6520,6520,6520,6520,0
|
|
20240416,181200,1432951850,6520,6520,6520,6520,0
|
|
20240416,181100,1432951850,6520,6520,6520,6520,0
|
|
20240416,181000,1432951850,6520,6520,6520,6520,0
|
|
20240416,180900,1432951850,6520,6520,6520,6520,0
|
|
20240416,180800,1432951850,6520,6520,6520,6520,0
|
|
20240416,180700,1432951850,6520,6520,6520,6520,0
|
|
20240416,180600,1432951850,6520,6520,6520,6520,0
|
|
20240416,180500,1432951850,6520,6520,6520,6520,0
|
|
20240416,180400,1432951850,6520,6520,6520,6520,0
|
|
20240416,180300,1432951850,6520,6520,6520,6520,0
|
|
20240416,180200,1432951850,6520,6520,6520,6520,0
|
|
20240416,180100,1432951850,6520,6520,6520,6520,0
|
|
20240416,180000,1432951850,6520,6520,6520,6520,0
|
|
20240416,175900,1432951850,6520,6520,6520,6520,0
|
|
20240416,175800,1432951850,6520,6520,6520,6520,0
|
|
20240416,175700,1432951850,6520,6520,6520,6520,0
|
|
20240416,175600,1432951850,6520,6520,6520,6520,0
|
|
20240416,175500,1432951850,6520,6520,6520,6520,0
|
|
20240416,175400,1432951850,6520,6520,6520,6520,0
|
|
20240416,175300,1432951850,6520,6520,6520,6520,0
|
|
20240416,175200,1432951850,6520,6520,6520,6520,0
|
|
20240416,175100,1432951850,6520,6520,6520,6520,0
|
|
20240416,175000,1432951850,6520,6520,6520,6520,0
|
|
20240416,174900,1432951850,6520,6520,6520,6520,1464
|
|
20240416,174800,1432951850,6520,6520,6520,6520,0
|
|
20240416,174700,1432951850,6520,6520,6520,6520,0
|
|
20240416,174600,1432951850,6520,6520,6520,6520,0
|
|
20240416,174500,1432951850,6520,6520,6520,6520,0
|
|
20240416,174400,1432951850,6520,6520,6520,6520,0
|
|
20240416,174300,1432951850,6520,6520,6520,6520,0
|
|
20240416,174200,1432951850,6520,6520,6520,6520,0
|
|
20240416,174100,1432951850,6520,6520,6520,6520,0
|
|
20240416,174000,1432951850,6520,6520,6520,6520,0
|
|
20240416,173900,1432951850,6520,6520,6520,6520,0
|
|
20240416,173800,1432951850,6520,6520,6520,6520,0
|
|
20240416,173700,1432951850,6520,6520,6520,6520,0
|
|
20240416,173600,1432951850,6520,6520,6520,6520,0
|
|
20240416,173500,1432951850,6520,6520,6520,6520,0
|
|
20240416,173400,1432951850,6520,6520,6520,6520,0
|
|
20240416,173300,1432951850,6520,6520,6520,6520,0
|
|
20240416,173200,1432951850,6520,6520,6520,6520,0
|
|
20240416,173100,1432951850,6520,6520,6520,6520,0
|
|
20240416,173000,1432951850,6520,6520,6520,6520,0
|
|
20240416,172900,1432951850,6520,6520,6520,6520,0
|
|
20240416,172800,1432951850,6520,6520,6520,6520,0
|
|
20240416,172700,1432951850,6520,6520,6520,6520,0
|
|
20240416,172600,1432951850,6520,6520,6520,6520,0
|
|
20240416,172500,1432951850,6520,6520,6520,6520,0
|
|
20240416,172400,1432951850,6520,6520,6520,6520,0
|
|
20240416,172300,1432951850,6520,6520,6520,6520,0
|
|
20240416,172200,1432951850,6520,6520,6520,6520,0
|
|
20240416,172100,1432951850,6520,6520,6520,6520,0
|
|
20240416,172000,1432951850,6520,6520,6520,6520,0
|
|
20240416,171900,1432951850,6520,6520,6520,6520,1464
|
|
20240416,171800,1432951850,6520,6520,6520,6520,0
|
|
20240416,171700,1432951850,6520,6520,6520,6520,0
|
|
20240416,171600,1432951850,6520,6520,6520,6520,0
|
|
20240416,171500,1432951850,6520,6520,6520,6520,0
|
|
20240416,171400,1432951850,6520,6520,6520,6520,0
|
|
20240416,171300,1432951850,6520,6520,6520,6520,0
|
|
20240416,171200,1432951850,6520,6520,6520,6520,0
|
|
20240416,171100,1432951850,6520,6520,6520,6520,0
|
|
20240416,171000,1432951850,6520,6520,6520,6520,0
|
|
20240416,170900,1432951850,6520,6520,6520,6520,0
|
|
20240416,170800,1432951850,6520,6520,6520,6520,0
|
|
20240416,170700,1432951850,6520,6520,6520,6520,0
|
|
20240416,170600,1432951850,6520,6520,6520,6520,0
|
|
20240416,170500,1432951850,6520,6520,6520,6520,0
|
|
20240416,170400,1432951850,6520,6520,6520,6520,0
|
|
20240416,170300,1432951850,6520,6520,6520,6520,0
|
|
20240416,170200,1432951850,6520,6520,6520,6520,0
|
|
20240416,170100,1432951850,6520,6520,6520,6520,0
|
|
20240416,170000,1432951850,6520,6520,6520,6520,0
|
|
20240416,165900,1432951850,6520,6520,6520,6520,0
|
|
20240416,165800,1432951850,6520,6520,6520,6520,0
|
|
20240416,165700,1432951850,6520,6520,6520,6520,0
|
|
20240416,165600,1432951850,6520,6520,6520,6520,0
|
|
20240416,165500,1432951850,6520,6520,6520,6520,0
|
|
20240416,165400,1432951850,6520,6520,6520,6520,0
|
|
20240416,165300,1432951850,6520,6520,6520,6520,0
|
|
20240416,165200,1432951850,6520,6520,6520,6520,0
|
|
20240416,165100,1432951850,6520,6520,6520,6520,0
|
|
20240416,165000,1432951850,6520,6520,6520,6520,0
|
|
20240416,164900,1432951850,6520,6520,6520,6520,1464
|
|
20240416,164800,1432951850,6520,6520,6520,6520,0
|
|
20240416,164700,1432951850,6520,6520,6520,6520,0
|
|
20240416,164600,1432951850,6520,6520,6520,6520,0
|
|
20240416,164500,1432951850,6520,6520,6520,6520,0
|
|
20240416,164400,1432951850,6520,6520,6520,6520,0
|
|
20240416,164300,1432951850,6520,6520,6520,6520,0
|
|
20240416,164200,1432951850,6520,6520,6520,6520,0
|
|
20240416,164100,1432951850,6520,6520,6520,6520,0
|
|
20240416,164000,1432951850,6520,6520,6520,6520,0
|
|
20240416,163900,1432951850,6520,6520,6520,6520,0
|
|
20240416,163800,1432951850,6520,6520,6520,6520,0
|
|
20240416,163700,1432951850,6520,6520,6520,6520,0
|
|
20240416,163600,1432951850,6520,6520,6520,6520,0
|
|
20240416,163500,1432951850,6520,6520,6520,6520,0
|
|
20240416,163400,1432951850,6520,6520,6520,6520,0
|
|
20240416,163300,1432951850,6520,6520,6520,6520,0
|
|
20240416,163200,1432951850,6520,6520,6520,6520,0
|
|
20240416,163100,1432951850,6520,6520,6520,6520,0
|
|
20240416,163000,1432951850,6520,6520,6520,6520,0
|
|
20240416,162900,1432951850,6520,6520,6520,6520,0
|
|
20240416,162800,1432951850,6520,6520,6520,6520,0
|
|
20240416,162700,1432951850,6520,6520,6520,6520,0
|
|
20240416,162600,1432951850,6520,6520,6520,6520,0
|
|
20240416,162500,1432951850,6520,6520,6520,6520,0
|
|
20240416,162400,1432951850,6520,6520,6520,6520,0
|
|
20240416,162300,1432951850,6520,6520,6520,6520,0
|
|
20240416,162200,1432951850,6520,6520,6520,6520,0
|
|
20240416,162100,1432951850,6520,6520,6520,6520,0
|
|
20240416,162000,1432951850,6520,6520,6520,6520,0
|
|
20240416,161900,1432951850,6520,6520,6520,6520,1464
|
|
20240416,161800,1432951850,6520,6520,6520,6520,0
|
|
20240416,161700,1432951850,6520,6520,6520,6520,0
|
|
20240416,161600,1432951850,6520,6520,6520,6520,0
|
|
20240416,161500,1432951850,6520,6520,6520,6520,0
|
|
20240416,161400,1432951850,6520,6520,6520,6520,0
|
|
20240416,161300,1432951850,6520,6520,6520,6520,0
|
|
20240416,161200,1432951850,6520,6520,6520,6520,0
|
|
20240416,161100,1432951850,6520,6520,6520,6520,0
|
|
20240416,161000,1432951850,6520,6520,6520,6520,0
|
|
20240416,160900,1432951850,6520,6520,6520,6520,0
|
|
20240416,160800,1432951850,6520,6520,6520,6520,0
|
|
20240416,160700,1432951850,6520,6520,6520,6520,0
|
|
20240416,160600,1432951850,6520,6520,6520,6520,0
|
|
20240416,160500,1432951850,6520,6520,6520,6520,0
|
|
20240416,160400,1432951850,6520,6520,6520,6520,0
|
|
20240416,160300,1432951850,6520,6520,6520,6520,0
|
|
20240416,160200,1432951850,6520,6520,6520,6520,0
|
|
20240416,160100,1432951850,6520,6520,6520,6520,0
|
|
20240416,160000,1432951850,6520,6520,6520,6520,0
|
|
20240416,155900,1432951850,6520,6520,6520,6520,0
|
|
20240416,155800,1432951850,6520,6520,6520,6520,0
|
|
20240416,155700,1432951850,6520,6520,6520,6520,0
|
|
20240416,155600,1432951850,6520,6520,6520,6520,0
|
|
20240416,155500,1432951850,6520,6520,6520,6520,0
|
|
20240416,155400,1432951850,6520,6520,6520,6520,0
|
|
20240416,155300,1432951850,6520,6520,6520,6520,0
|
|
20240416,155200,1432951850,6520,6520,6520,6520,0
|
|
20240416,155100,1432951850,6520,6520,6520,6520,0
|
|
20240416,155000,1432951850,6520,6520,6520,6520,0
|
|
20240416,154900,1432951850,6520,6520,6520,6520,1464
|
|
20240416,154800,1432951850,6520,6520,6520,6520,0
|
|
20240416,154700,1432951850,6520,6520,6520,6520,0
|
|
20240416,154600,1432951850,6520,6520,6520,6520,0
|
|
20240416,154500,1432951850,6520,6520,6520,6520,0
|
|
20240416,154400,1432951850,6520,6520,6520,6520,0
|
|
20240416,154300,1432951850,6520,6520,6520,6520,0
|
|
20240416,154200,1432951850,6520,6520,6520,6520,0
|
|
20240416,154100,1432951850,6520,6520,6520,6520,0
|
|
20240416,154000,1432951850,6520,6520,6520,6520,0
|
|
20240416,153900,1432951850,6520,6520,6520,6520,0
|
|
20240416,153800,1432951850,6520,6520,6520,6520,0
|
|
20240416,153700,1432951850,6520,6520,6520,6520,0
|
|
20240416,153600,1432951850,6520,6520,6520,6520,0
|
|
20240416,153500,1432951850,6520,6520,6520,6520,0
|
|
20240416,153400,1432951850,6520,6520,6520,6520,0
|
|
20240416,153300,1432951850,6520,6520,6520,6520,0
|
|
20240416,153200,1432951850,6520,6520,6520,6520,0
|
|
20240416,153100,1432951850,6520,6520,6520,6520,0
|
|
20240416,153000,1432951850,6520,6520,6520,6520,1464
|
|
20240416,152900,1423406570,6510,6510,6510,6510,0
|
|
20240416,152800,1423406570,6510,6510,6510,6510,0
|
|
20240416,152700,1423406570,6510,6510,6510,6510,0
|
|
20240416,152600,1423406570,6510,6510,6510,6510,0
|
|
20240416,152500,1423406570,6510,6510,6510,6510,0
|
|
20240416,152400,1423406570,6510,6510,6510,6510,0
|
|
20240416,152300,1423406570,6510,6510,6510,6510,0
|
|
20240416,152200,1423406570,6510,6510,6510,6510,0
|
|
20240416,152100,1423406570,6510,6510,6510,6510,0
|
|
20240416,152000,1423406570,6510,6510,6510,6510,0
|
|
20240416,151900,1423406570,6510,6540,6540,6490,1801
|
|
20240416,151800,1411700160,6540,6500,6540,6500,117
|
|
20240416,151700,1410935740,6510,6550,6550,6510,18
|
|
20240416,151600,1410818520,6500,6560,6560,6500,3271
|
|
20240416,151500,1389486230,6560,6550,6560,6550,59
|
|
20240416,151400,1389099770,6550,6570,6570,6550,1077
|
|
20240416,151300,1382045300,6550,6570,6570,6550,221
|
|
20240416,151200,1380597420,6580,6550,6580,6550,3
|
|
20240416,151100,1380577740,6550,6560,6560,6550,135
|
|
20240416,151000,1379692990,6570,6570,6570,6570,40
|
|
20240416,150900,1379430190,6590,6590,6590,6590,0
|
|
20240416,150800,1379430190,6590,6590,6590,6590,32
|
|
20240416,150700,1379219310,6600,6550,6600,6550,2140
|
|
20240416,150600,1365126180,6570,6570,6570,6570,13
|
|
20240416,150500,1365040770,6570,6570,6570,6570,0
|
|
20240416,150400,1365040770,6570,6560,6570,6550,5
|
|
20240416,150300,1365007990,6570,6570,6570,6570,25
|
|
20240416,150200,1364843740,6570,6550,6570,6550,3
|
|
20240416,150100,1364824070,6550,6570,6570,6550,2
|
|
20240416,150000,1364810950,6550,6550,6550,6550,15
|
|
20240416,145900,1364712700,6570,6570,6570,6570,100
|
|
20240416,145800,1364055700,6560,6570,6570,6560,12
|
|
20240416,145700,1363976960,6570,6570,6570,6570,520
|
|
20240416,145600,1360560560,6570,6570,6570,6570,0
|
|
20240416,145500,1360560560,6570,6570,6570,6570,0
|
|
20240416,145400,1360560560,6570,6570,6570,6570,2
|
|
20240416,145300,1360547420,6570,6550,6570,6550,1202
|
|
20240416,145200,1352663480,6520,6520,6520,6520,10
|
|
20240416,145100,1352598280,6520,6510,6520,6510,967
|
|
20240416,145000,1346296450,6510,6500,6510,6500,849
|
|
20240416,144900,1340770260,6500,6500,6500,6500,200
|
|
20240416,144800,1339470260,6500,6490,6500,6490,1797
|
|
20240416,144700,1327800280,6490,6490,6490,6490,441
|
|
20240416,144600,1324938190,6490,6460,6490,6460,31
|
|
20240416,144500,1324737900,6460,6460,6490,6460,985
|
|
20240416,144400,1318374770,6490,6490,6490,6460,244
|
|
20240416,144300,1316798470,6460,6460,6490,6460,111
|
|
20240416,144200,1316081370,6460,6470,6500,6460,483
|
|
20240416,144100,1312960120,6460,6480,6490,6460,7689
|
|
20240416,144000,1263175960,6490,6490,6490,6490,923
|
|
20240416,143900,1257185690,6510,6510,6510,6510,0
|
|
20240416,143800,1257185690,6510,6490,6510,6490,32
|
|
20240416,143700,1256977990,6490,6510,6510,6490,37
|
|
20240416,143600,1256737800,6490,6490,6510,6490,1202
|
|
20240416,143500,1248936800,6490,6490,6490,6490,203
|
|
20240416,143400,1247619330,6490,6490,6510,6490,85
|
|
20240416,143300,1247066120,6490,6500,6500,6490,2107
|
|
20240416,143200,1233371130,6510,6510,6510,6510,103
|
|
20240416,143100,1232700600,6510,6510,6510,6510,17
|
|
20240416,143000,1232589930,6510,6520,6520,6510,1106
|
|
20240416,142900,1225389860,6520,6520,6520,6520,0
|
|
20240416,142800,1225389860,6520,6520,6520,6520,95
|
|
20240416,142700,1224770460,6520,6520,6520,6520,118
|
|
20240416,142600,1224001100,6520,6520,6520,6520,40
|
|
20240416,142500,1223740300,6530,6510,6530,6510,1151
|
|
20240416,142400,1216236380,6510,6510,6510,6510,0
|
|
20240416,142300,1216236380,6510,6510,6510,6510,100
|
|
20240416,142200,1215585380,6520,6520,6520,6520,0
|
|
20240416,142100,1215585380,6520,6520,6520,6520,3
|
|
20240416,142000,1215565820,6510,6510,6510,6510,3
|
|
20240416,141900,1215546290,6520,6520,6520,6510,88
|
|
20240416,141800,1214973050,6520,6520,6520,6520,3
|
|
20240416,141700,1214953490,6520,6520,6520,6520,1
|
|
20240416,141600,1214946970,6510,6510,6510,6510,337
|
|
20240416,141500,1212753100,6500,6500,6500,6500,312
|
|
20240416,141400,1210725100,6520,6520,6520,6520,1
|
|
20240416,141300,1210718580,6490,6500,6520,6490,435
|
|
20240416,141200,1207894390,6520,6490,6520,6490,2
|
|
20240416,141100,1207881380,6490,6490,6490,6490,1000
|
|
20240416,141000,1201391380,6520,6500,6520,6500,1011
|
|
20240416,140900,1194819660,6500,6520,6520,6500,1001
|
|
20240416,140800,1188313140,6500,6530,6530,6500,301
|
|
20240416,140700,1186356610,6510,6510,6530,6500,3919
|
|
20240416,140600,1160882020,6530,6510,6530,6510,4
|
|
20240416,140500,1160855960,6530,6530,6530,6530,10
|
|
20240416,140400,1160790660,6530,6510,6530,6500,6979
|
|
20240416,140300,1115426790,6520,6520,6520,6520,100
|
|
20240416,140200,1114774790,6530,6530,6530,6530,6
|
|
20240416,140100,1114735610,6510,6530,6560,6510,1723
|
|
20240416,140000,1103511460,6530,6530,6530,6530,97
|
|
20240416,135900,1102878050,6560,6560,6560,6560,2
|
|
20240416,135800,1102864930,6560,6560,6560,6560,10
|
|
20240416,135700,1102799330,6560,6530,6560,6520,98
|
|
20240416,135600,1102158630,6570,6570,6570,6570,5
|
|
20240416,135500,1102125780,6570,6570,6570,6570,1
|
|
20240416,135400,1102119210,6570,6560,6570,6560,50
|
|
20240416,135300,1101790810,6570,6570,6570,6570,1
|
|
20240416,135200,1101784240,6530,6520,6530,6520,1000
|
|
20240416,135100,1095254260,6520,6520,6520,6520,0
|
|
20240416,135000,1095254260,6520,6510,6520,6510,546
|
|
20240416,134900,1091698430,6530,6530,6530,6530,70
|
|
20240416,134800,1091241330,6530,6530,6530,6530,0
|
|
20240416,134700,1091241330,6530,6530,6530,6500,1371
|
|
20240416,134600,1082319990,6530,6530,6530,6530,0
|
|
20240416,134500,1082319990,6530,6530,6530,6530,50
|
|
20240416,134400,1081993490,6530,6510,6530,6510,3066
|
|
20240416,134300,1062033810,6520,6530,6530,6520,125
|
|
20240416,134200,1061218800,6530,6540,6540,6520,3663
|
|
20240416,134100,1037319650,6570,6540,6570,6540,21
|
|
20240416,134000,1037182280,6570,6570,6570,6570,3000
|
|
20240416,133900,1017472280,6570,6570,6570,6570,0
|
|
20240416,133800,1017472280,6570,6550,6570,6540,131
|
|
20240416,133700,1016615440,6570,6570,6570,6570,100
|
|
20240416,133600,1015958440,6570,6570,6570,6570,1
|
|
20240416,133500,1015951870,6560,6560,6560,6560,2
|
|
20240416,133400,1015938750,6570,6570,6570,6570,0
|
|
20240416,133300,1015938750,6570,6570,6570,6570,0
|
|
20240416,133200,1015938750,6570,6570,6570,6570,0
|
|
20240416,133100,1015938750,6570,6570,6570,6570,0
|
|
20240416,133000,1015938750,6570,6570,6570,6570,0
|
|
20240416,132900,1015938750,6570,6570,6570,6570,1
|
|
20240416,132800,1015932180,6570,6570,6570,6570,17
|
|
20240416,132700,1015820490,6530,6540,6540,6530,144
|
|
20240416,132600,1014879750,6540,6540,6540,6540,1536
|
|
20240416,132500,1004834310,6570,6570,6570,6570,80
|
|
20240416,132400,1004308710,6570,6570,6570,6570,0
|
|
20240416,132300,1004308710,6570,6570,6570,6570,0
|
|
20240416,132200,1004308710,6570,6570,6570,6570,0
|
|
20240416,132100,1004308710,6570,6570,6570,6570,0
|
|
20240416,132000,1004308710,6570,6560,6570,6530,4882
|
|
20240416,131900,972360190,6570,6570,6570,6570,0
|
|
20240416,131800,972360190,6570,6570,6570,6570,0
|
|
20240416,131700,972360190,6570,6570,6570,6570,150
|
|
20240416,131600,971374690,6570,6590,6590,6570,790
|
|
20240416,131500,966184370,6590,6590,6590,6590,5
|
|
20240416,131400,966151420,6600,6600,6600,6600,51
|
|
20240416,131300,965814820,6570,6580,6580,6570,283
|
|
20240416,131200,963955170,6600,6600,6600,6600,1
|
|
20240416,131100,963948570,6580,6580,6580,6580,0
|
|
20240416,131000,963948570,6580,6580,6580,6580,0
|
|
20240416,130900,963948570,6580,6580,6580,6580,0
|
|
20240416,130800,963948570,6580,6580,6580,6580,0
|
|
20240416,130700,963948570,6580,6580,6580,6580,1
|
|
20240416,130600,963941990,6580,6580,6580,6570,112
|
|
20240416,130500,963205530,6580,6580,6580,6580,8
|
|
20240416,130400,963152890,6580,6590,6590,6580,521
|
|
20240416,130300,959723870,6600,6600,6600,6600,0
|
|
20240416,130200,959723870,6600,6600,6600,6600,0
|
|
20240416,130100,959723870,6600,6600,6600,6600,6
|
|
20240416,130000,959684270,6600,6600,6600,6600,4
|
|
20240416,125900,959657870,6600,6600,6600,6600,0
|
|
20240416,125800,959657870,6600,6600,6600,6600,1
|
|
20240416,125700,959651270,6590,6590,6590,6590,20
|
|
20240416,125600,959519470,6590,6590,6590,6590,0
|
|
20240416,125500,959519470,6590,6570,6590,6570,3
|
|
20240416,125400,959499740,6570,6590,6590,6570,1514
|
|
20240416,125300,949549840,6590,6590,6590,6590,86
|
|
20240416,125200,948983100,6590,6590,6590,6590,248
|
|
20240416,125100,947348780,6590,6590,6590,6590,519
|
|
20240416,125000,943928570,6590,6590,6590,6590,1624
|
|
20240416,124900,933226410,6590,6590,6590,6590,0
|
|
20240416,124800,933226410,6590,6590,6590,6590,0
|
|
20240416,124700,933226410,6590,6590,6590,6590,0
|
|
20240416,124600,933226410,6590,6590,6590,6590,1
|
|
20240416,124500,933219820,6580,6580,6580,6580,1
|
|
20240416,124400,933213240,6590,6590,6590,6590,30
|
|
20240416,124300,933015540,6590,6590,6590,6590,0
|
|
20240416,124200,933015540,6590,6590,6590,6590,1
|
|
20240416,124100,933008950,6580,6570,6580,6570,500
|
|
20240416,124000,929722950,6600,6600,6600,6600,0
|
|
20240416,123900,929722950,6600,6570,6600,6570,51
|
|
20240416,123800,929387850,6580,6600,6600,6580,888
|
|
20240416,123700,923544790,6590,6590,6590,6590,210
|
|
20240416,123600,922160890,6590,6580,6590,6580,53
|
|
20240416,123500,921812140,6580,6580,6580,6580,299
|
|
20240416,123400,919844720,6580,6580,6580,6580,0
|
|
20240416,123300,919844720,6580,6580,6580,6580,0
|
|
20240416,123200,919844720,6580,6580,6580,6580,171
|
|
20240416,123100,918719540,6580,6580,6580,6580,310
|
|
20240416,123000,916679740,6570,6570,6570,6570,1073
|
|
20240416,122900,909630130,6570,6570,6570,6570,272
|
|
20240416,122800,907843090,6570,6570,6570,6570,38
|
|
20240416,122700,907593430,6570,6570,6570,6570,0
|
|
20240416,122600,907593430,6570,6570,6570,6570,0
|
|
20240416,122500,907593430,6570,6570,6570,6570,497
|
|
20240416,122400,904328140,6570,6570,6570,6570,18
|
|
20240416,122300,904209880,6570,6560,6570,6560,2
|
|
20240416,122200,904196750,6560,6570,6570,6560,11
|
|
20240416,122100,904124580,6570,6570,6570,6570,0
|
|
20240416,122000,904124580,6570,6570,6570,6570,229
|
|
20240416,121900,902620050,6570,6570,6570,6570,0
|
|
20240416,121800,902620050,6570,6570,6570,6570,49
|
|
20240416,121700,902298120,6570,6570,6570,6570,0
|
|
20240416,121600,902298120,6570,6570,6570,6570,212
|
|
20240416,121500,900905280,6580,6580,6580,6580,0
|
|
20240416,121400,900905280,6580,6580,6580,6580,0
|
|
20240416,121300,900905280,6580,6580,6580,6580,0
|
|
20240416,121200,900905280,6580,6580,6580,6580,4
|
|
20240416,121100,900878960,6580,6580,6580,6580,0
|
|
20240416,121000,900878960,6580,6580,6580,6580,100
|
|
20240416,120900,900220960,6590,6590,6590,6590,57
|
|
20240416,120800,899845330,6590,6570,6590,6570,244
|
|
20240416,120700,898242210,6570,6570,6590,6570,824
|
|
20240416,120600,892828510,6590,6590,6590,6590,0
|
|
20240416,120500,892828510,6590,6590,6590,6590,0
|
|
20240416,120400,892828510,6590,6590,6590,6590,0
|
|
20240416,120300,892828510,6590,6590,6590,6590,50
|
|
20240416,120200,892499010,6580,6580,6590,6580,288
|
|
20240416,120100,890603960,6580,6580,6580,6580,0
|
|
20240416,120000,890603960,6580,6580,6580,6580,1
|
|
20240416,115900,890597380,6550,6560,6560,6550,200
|
|
20240416,115800,889285980,6580,6580,6580,6580,0
|
|
20240416,115700,889285980,6580,6580,6580,6580,0
|
|
20240416,115600,889285980,6580,6580,6580,6580,2
|
|
20240416,115500,889272820,6580,6580,6580,6580,253
|
|
20240416,115400,887608080,6580,6580,6580,6580,1
|
|
20240416,115300,887601500,6580,6580,6580,6580,3
|
|
20240416,115200,887581760,6550,6550,6550,6550,5
|
|
20240416,115100,887549010,6580,6550,6580,6550,142
|
|
20240416,115000,886618880,6550,6550,6550,6550,43
|
|
20240416,114900,886337230,6550,6550,6550,6550,1
|
|
20240416,114800,886330680,6550,6550,6550,6550,0
|
|
20240416,114700,886330680,6550,6550,6550,6550,51
|
|
20240416,114600,885996630,6550,6550,6550,6550,313
|
|
20240416,114500,883946480,6550,6550,6550,6550,119
|
|
20240416,114400,883167030,6550,6550,6550,6550,153
|
|
20240416,114300,882164880,6550,6550,6550,6550,1
|
|
20240416,114200,882158330,6550,6550,6550,6550,1
|
|
20240416,114100,882151780,6520,6530,6530,6520,203
|
|
20240416,114000,880826310,6530,6530,6530,6530,50
|
|
20240416,113900,880499810,6530,6530,6530,6530,100
|
|
20240416,113800,879846810,6530,6530,6530,6530,0
|
|
20240416,113700,879846810,6530,6520,6530,6520,972
|
|
20240416,113600,873506650,6520,6530,6530,6520,260
|
|
20240416,113500,871811350,6530,6530,6530,6520,33
|
|
20240416,113400,871596060,6530,6530,6530,6530,509
|
|
20240416,113300,868272290,6530,6530,6530,6530,15
|
|
20240416,113200,868174340,6540,6540,6540,6540,200
|
|
20240416,113100,866866340,6550,6550,6550,6550,4
|
|
20240416,113000,866840140,6550,6550,6550,6550,671
|
|
20240416,112900,862445090,6560,6560,6560,6560,0
|
|
20240416,112800,862445090,6560,6560,6560,6560,12
|
|
20240416,112700,862366370,6580,6580,6580,6580,1
|
|
20240416,112600,862359790,6560,6560,6560,6560,128
|
|
20240416,112500,861520110,6560,6550,6560,6550,59
|
|
20240416,112400,861133260,6560,6560,6560,6560,1
|
|
20240416,112300,861126700,6550,6550,6550,6550,5
|
|
20240416,112200,861093950,6560,6560,6560,6560,149
|
|
20240416,112100,860116510,6560,6530,6560,6530,302
|
|
20240416,112000,858144420,6560,6530,6560,6530,12
|
|
20240416,111900,858065730,6530,6540,6540,6530,65
|
|
20240416,111800,857640680,6560,6540,6560,6540,500
|
|
20240416,111700,854361870,6540,6540,6540,6540,10
|
|
20240416,111600,854296470,6540,6530,6540,6530,73
|
|
20240416,111500,853819770,6530,6530,6540,6530,289
|
|
20240416,111400,851932570,6530,6530,6530,6530,933
|
|
20240416,111300,845840080,6530,6540,6540,6530,260
|
|
20240416,111200,844141630,6540,6540,6540,6540,1383
|
|
20240416,111100,835096810,6550,6560,6560,6550,140
|
|
20240416,111000,834179580,6560,6560,6560,6560,0
|
|
20240416,110900,834179580,6560,6560,6560,6560,35
|
|
20240416,110800,833949980,6550,6550,6550,6550,397
|
|
20240416,110700,831349630,6550,6550,6550,6540,442
|
|
20240416,110600,828457580,6550,6550,6560,6540,842
|
|
20240416,110500,822942970,6550,6550,6550,6550,280
|
|
20240416,110400,821108970,6560,6570,6570,6560,824
|
|
20240416,110300,815698420,6570,6570,6570,6570,1
|
|
20240416,110200,815691850,6580,6580,6580,6580,126
|
|
20240416,110100,814862770,6580,6580,6580,6580,27
|
|
20240416,110000,814685110,6580,6590,6590,6580,7
|
|
20240416,105900,814638990,6590,6580,6590,6580,480
|
|
20240416,105800,811480530,6590,6590,6590,6590,26
|
|
20240416,105700,811309190,6590,6590,6590,6590,0
|
|
20240416,105600,811309190,6590,6590,6590,6590,217
|
|
20240416,105500,809879160,6590,6590,6590,6590,3
|
|
20240416,105400,809859390,6590,6570,6590,6570,297
|
|
20240416,105300,807907640,6570,6580,6590,6570,1678
|
|
20240416,105200,796867030,6590,6590,6590,6590,73
|
|
20240416,105100,796385960,6590,6590,6590,6590,113
|
|
20240416,105000,795641290,6590,6590,6590,6580,740
|
|
20240416,104900,790772060,6600,6600,6600,6600,1
|
|
20240416,104800,790765460,6580,6600,6600,6580,187
|
|
20240416,104700,789532800,6600,6600,6600,6600,5
|
|
20240416,104600,789499800,6600,6600,6600,6600,15
|
|
20240416,104500,789400800,6600,6580,6600,6580,233
|
|
20240416,104400,787865000,6580,6580,6580,6580,2711
|
|
20240416,104300,770026620,6580,6580,6580,6580,701
|
|
20240416,104200,765414040,6590,6600,6600,6590,448
|
|
20240416,104100,762461120,6600,6590,6610,6590,607
|
|
20240416,104000,758460890,6590,6590,6590,6590,1227
|
|
20240416,103900,750374960,6590,6600,6600,6590,397
|
|
20240416,103800,747754810,6610,6620,6620,6610,56
|
|
20240416,103700,747384610,6620,6650,6660,6600,1192
|
|
20240416,103600,739501200,6620,6650,6650,6620,583
|
|
20240416,103500,735641520,6660,6660,6660,6620,6
|
|
20240416,103400,735601600,6660,6620,6660,6620,177
|
|
20240416,103300,734427660,6620,6630,6630,6620,343
|
|
20240416,103200,732155880,6670,6670,6670,6670,0
|
|
20240416,103100,732155880,6670,6620,6670,6620,56
|
|
20240416,103000,731784960,6620,6590,6620,6590,171
|
|
20240416,102900,730652970,6590,6600,6610,6590,130
|
|
20240416,102800,729794690,6610,6600,6610,6600,414
|
|
20240416,102700,727061300,6600,6600,6600,6600,608
|
|
20240416,102600,723048500,6600,6610,6610,6600,991
|
|
20240416,102500,716506580,6620,6620,6620,6620,24
|
|
20240416,102400,716347700,6620,6620,6620,6620,2
|
|
20240416,102300,716334460,6630,6630,6630,6630,26
|
|
20240416,102200,716162080,6600,6610,6630,6600,239
|
|
20240416,102100,714584640,6630,6610,6650,6610,365
|
|
20240416,102000,712170950,6610,6610,6610,6610,218
|
|
20240416,101900,710729970,6600,6600,6610,6600,2575
|
|
20240416,101800,693721370,6600,6590,6600,6590,518
|
|
20240416,101700,690307650,6600,6600,6600,6590,48
|
|
20240416,101600,689990960,6600,6640,6640,6600,4065
|
|
20240416,101500,663109420,6630,6660,6660,6630,4854
|
|
20240416,101400,630850750,6700,6700,6700,6700,0
|
|
20240416,101300,630850750,6700,6700,6700,6700,1
|
|
20240416,101200,630844050,6650,6650,6700,6650,145
|
|
20240416,101100,629879650,6700,6650,6700,6650,227
|
|
20240416,101000,628370050,6650,6660,6660,6650,583
|
|
20240416,100900,624489000,6650,6650,6700,6650,1918
|
|
20240416,100800,611733800,6700,6670,6700,6660,1297
|
|
20240416,100700,603095640,6660,6680,6680,6660,840
|
|
20240416,100600,597494020,6690,6670,6700,6670,223
|
|
20240416,100500,596001240,6670,6670,6670,6670,77
|
|
20240416,100400,595487650,6670,6700,6700,6670,638
|
|
20240416,100300,591231790,6700,6700,6700,6700,1
|
|
20240416,100200,591225090,6700,6700,6750,6700,31
|
|
20240416,100100,591017340,6700,6700,6700,6700,3
|
|
20240416,100000,590997240,6700,6700,6700,6700,1
|
|
20240416,095900,590990540,6670,6680,6680,6670,247
|
|
20240416,095800,589342950,6670,6690,6690,6660,2075
|
|
20240416,095700,575480260,6700,6700,6740,6700,1823
|
|
20240416,095600,563266120,6750,6710,6760,6700,150
|
|
20240416,095500,562259290,6690,6690,6690,6690,179
|
|
20240416,095400,561061780,6700,6710,6710,6690,1385
|
|
20240416,095300,551792010,6700,6710,6710,6700,3629
|
|
20240416,095200,527477590,6700,6710,6710,6700,362
|
|
20240416,095100,525051390,6700,6710,6720,6700,1922
|
|
20240416,095000,512153900,6740,6730,6740,6710,1835
|
|
20240416,094900,499822620,6740,6740,6750,6730,3218
|
|
20240416,094800,478134330,6740,6740,6750,6740,270
|
|
20240416,094700,476314520,6740,6750,6750,6740,50
|
|
20240416,094600,475977130,6750,6760,6760,6750,323
|
|
20240416,094500,473795880,6760,6770,6770,6760,2
|
|
20240416,094400,473782350,6780,6760,6780,6760,843
|
|
20240416,094300,468076830,6750,6760,6760,6750,237
|
|
20240416,094200,466476240,6760,6760,6760,6750,2550
|
|
20240416,094100,449249670,6760,6760,6760,6760,128
|
|
20240416,094000,448384390,6770,6760,6770,6760,506
|
|
20240416,093900,444960460,6760,6760,6760,6760,145
|
|
20240416,093800,443980260,6760,6770,6770,6760,251
|
|
20240416,093700,442283160,6770,6760,6770,6760,727
|
|
20240416,093600,437368630,6770,6760,6770,6740,1401
|
|
20240416,093500,427911940,6760,6760,6770,6760,352
|
|
20240416,093400,425532190,6760,6790,6790,6760,313
|
|
20240416,093300,423408750,6780,6790,6790,6760,1159
|
|
20240416,093200,415567280,6800,6780,6800,6780,403
|
|
20240416,093100,412830700,6790,6770,6790,6770,290
|
|
20240416,093000,410863450,6780,6790,6790,6780,58
|
|
20240416,092900,410469670,6790,6780,6800,6780,354
|
|
20240416,092800,408063630,6800,6770,6800,6760,219
|
|
20240416,092700,406577570,6800,6770,6800,6760,4586
|
|
20240416,092600,375401350,6760,6750,6770,6720,1302
|
|
20240416,092500,366619020,6750,6750,6760,6750,175
|
|
20240416,092400,365437170,6760,6760,6760,6750,2880
|
|
20240416,092300,345989570,6750,6760,6770,6750,1227
|
|
20240416,092200,337706890,6750,6770,6770,6750,4698
|
|
20240416,092100,305955970,6770,6770,6790,6770,1634
|
|
20240416,092000,294886880,6790,6800,6800,6770,373
|
|
20240416,091900,292358020,6800,6820,6820,6800,2505
|
|
20240416,091800,275317430,6820,6820,6830,6800,1051
|
|
20240416,091700,268156810,6820,6840,6840,6820,2064
|
|
20240416,091600,254050020,6850,6820,6850,6800,1338
|
|
20240416,091500,244904040,6820,6810,6830,6810,2165
|
|
20240416,091400,230140520,6810,6820,6820,6800,2466
|
|
20240416,091300,213344890,6820,6860,6870,6810,1629
|
|
20240416,091200,202191420,6870,6810,6870,6810,7098
|
|
20240416,091100,153598210,6800,6760,6810,6760,1612
|
|
20240416,091000,142638170,6760,6760,6760,6760,831
|
|
20240416,090900,137020610,6770,6780,6800,6760,1354
|
|
20240416,090800,127843070,6780,6790,6810,6780,2498
|
|
20240416,090700,110865610,6790,6780,6790,6780,209
|
|
20240416,090600,109446580,6760,6790,6800,6710,2472
|
|
20240416,090500,92706020,6800,6840,6840,6750,2394
|
|
20240416,090400,76460060,6840,6790,6840,6790,2642
|
|
20240416,090300,58414950,6800,6720,6800,6710,1073
|
|
20240416,090200,51157950,6700,6670,6720,6670,4408
|
|
20240416,090100,21579560,6650,6650,6650,6650,575
|
|
20240416,090000,17755810,6650,6640,6650,6640,2351
|