650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,194700,84769740,6090,6090,6090,6090,2264
|
|
20240416,194600,84769740,6090,6090,6090,6090,0
|
|
20240416,194500,84769740,6090,6090,6090,6090,0
|
|
20240416,194400,84769740,6090,6090,6090,6090,0
|
|
20240416,194300,84769740,6090,6090,6090,6090,0
|
|
20240416,194200,84769740,6090,6090,6090,6090,0
|
|
20240416,194100,84769740,6090,6090,6090,6090,0
|
|
20240416,194000,84769740,6090,6090,6090,6090,0
|
|
20240416,193900,84769740,6090,6090,6090,6090,0
|
|
20240416,193800,84769740,6090,6090,6090,6090,0
|
|
20240416,193700,84769740,6090,6090,6090,6090,0
|
|
20240416,193600,84769740,6090,6090,6090,6090,0
|
|
20240416,193500,84769740,6090,6090,6090,6090,0
|
|
20240416,193400,84769740,6090,6090,6090,6090,0
|
|
20240416,193300,84769740,6090,6090,6090,6090,0
|
|
20240416,193200,84769740,6090,6090,6090,6090,0
|
|
20240416,193100,84769740,6090,6090,6090,6090,0
|
|
20240416,193000,84769740,6090,6090,6090,6090,0
|
|
20240416,192900,84769740,6090,6090,6090,6090,0
|
|
20240416,192800,84769740,6090,6090,6090,6090,0
|
|
20240416,192700,84769740,6090,6090,6090,6090,0
|
|
20240416,192600,84769740,6090,6090,6090,6090,0
|
|
20240416,192500,84769740,6090,6090,6090,6090,0
|
|
20240416,192400,84769740,6090,6090,6090,6090,0
|
|
20240416,192300,84769740,6090,6090,6090,6090,0
|
|
20240416,192200,84769740,6090,6090,6090,6090,0
|
|
20240416,192100,84769740,6090,6090,6090,6090,0
|
|
20240416,192000,84769740,6090,6090,6090,6090,0
|
|
20240416,191900,84769740,6090,6090,6090,6090,0
|
|
20240416,191800,84769740,6090,6090,6090,6090,0
|
|
20240416,191700,84769740,6090,6090,6090,6090,2264
|
|
20240416,191600,84769740,6090,6090,6090,6090,0
|
|
20240416,191500,84769740,6090,6090,6090,6090,0
|
|
20240416,191400,84769740,6090,6090,6090,6090,0
|
|
20240416,191300,84769740,6090,6090,6090,6090,0
|
|
20240416,191200,84769740,6090,6090,6090,6090,0
|
|
20240416,191100,84769740,6090,6090,6090,6090,0
|
|
20240416,191000,84769740,6090,6090,6090,6090,0
|
|
20240416,190900,84769740,6090,6090,6090,6090,0
|
|
20240416,190800,84769740,6090,6090,6090,6090,0
|
|
20240416,190700,84769740,6090,6090,6090,6090,0
|
|
20240416,190600,84769740,6090,6090,6090,6090,0
|
|
20240416,190500,84769740,6090,6090,6090,6090,0
|
|
20240416,190400,84769740,6090,6090,6090,6090,0
|
|
20240416,190300,84769740,6090,6090,6090,6090,0
|
|
20240416,190200,84769740,6090,6090,6090,6090,0
|
|
20240416,190100,84769740,6090,6090,6090,6090,0
|
|
20240416,190000,84769740,6090,6090,6090,6090,0
|
|
20240416,185900,84769740,6090,6090,6090,6090,0
|
|
20240416,185800,84769740,6090,6090,6090,6090,0
|
|
20240416,185700,84769740,6090,6090,6090,6090,0
|
|
20240416,185600,84769740,6090,6090,6090,6090,0
|
|
20240416,185500,84769740,6090,6090,6090,6090,0
|
|
20240416,185400,84769740,6090,6090,6090,6090,0
|
|
20240416,185300,84769740,6090,6090,6090,6090,0
|
|
20240416,185200,84769740,6090,6090,6090,6090,0
|
|
20240416,185100,84769740,6090,6090,6090,6090,0
|
|
20240416,185000,84769740,6090,6090,6090,6090,0
|
|
20240416,184900,84769740,6090,6090,6090,6090,0
|
|
20240416,184800,84769740,6090,6090,6090,6090,0
|
|
20240416,184700,84769740,6090,6090,6090,6090,2264
|
|
20240416,184600,84769740,6090,6090,6090,6090,0
|
|
20240416,184500,84769740,6090,6090,6090,6090,0
|
|
20240416,184400,84769740,6090,6090,6090,6090,0
|
|
20240416,184300,84769740,6090,6090,6090,6090,0
|
|
20240416,184200,84769740,6090,6090,6090,6090,0
|
|
20240416,184100,84769740,6090,6090,6090,6090,0
|
|
20240416,184000,84769740,6090,6090,6090,6090,0
|
|
20240416,183900,84769740,6090,6090,6090,6090,0
|
|
20240416,183800,84769740,6090,6090,6090,6090,0
|
|
20240416,183700,84769740,6090,6090,6090,6090,0
|
|
20240416,183600,84769740,6090,6090,6090,6090,0
|
|
20240416,183500,84769740,6090,6090,6090,6090,0
|
|
20240416,183400,84769740,6090,6090,6090,6090,0
|
|
20240416,183300,84769740,6090,6090,6090,6090,0
|
|
20240416,183200,84769740,6090,6090,6090,6090,0
|
|
20240416,183100,84769740,6090,6090,6090,6090,0
|
|
20240416,183000,84769740,6090,6090,6090,6090,0
|
|
20240416,182900,84769740,6090,6090,6090,6090,0
|
|
20240416,182800,84769740,6090,6090,6090,6090,0
|
|
20240416,182700,84769740,6090,6090,6090,6090,0
|
|
20240416,182600,84769740,6090,6090,6090,6090,0
|
|
20240416,182500,84769740,6090,6090,6090,6090,0
|
|
20240416,182400,84769740,6090,6090,6090,6090,0
|
|
20240416,182300,84769740,6090,6090,6090,6090,0
|
|
20240416,182200,84769740,6090,6090,6090,6090,0
|
|
20240416,182100,84769740,6090,6090,6090,6090,0
|
|
20240416,182000,84769740,6090,6090,6090,6090,0
|
|
20240416,181900,84769740,6090,6090,6090,6090,0
|
|
20240416,181800,84769740,6090,6090,6090,6090,0
|
|
20240416,181700,84769740,6090,6090,6090,6090,2264
|
|
20240416,181600,84769740,6090,6090,6090,6090,0
|
|
20240416,181500,84769740,6090,6090,6090,6090,0
|
|
20240416,181400,84769740,6090,6090,6090,6090,0
|
|
20240416,181300,84769740,6090,6090,6090,6090,0
|
|
20240416,181200,84769740,6090,6090,6090,6090,0
|
|
20240416,181100,84769740,6090,6090,6090,6090,0
|
|
20240416,181000,84769740,6090,6090,6090,6090,0
|
|
20240416,180900,84769740,6090,6090,6090,6090,0
|
|
20240416,180800,84769740,6090,6090,6090,6090,0
|
|
20240416,180700,84769740,6090,6090,6090,6090,0
|
|
20240416,180600,84769740,6090,6090,6090,6090,0
|
|
20240416,180500,84769740,6090,6090,6090,6090,0
|
|
20240416,180400,84769740,6090,6090,6090,6090,0
|
|
20240416,180300,84769740,6090,6090,6090,6090,0
|
|
20240416,180200,84769740,6090,6090,6090,6090,0
|
|
20240416,180100,84769740,6090,6090,6090,6090,0
|
|
20240416,180000,84769740,6090,6090,6090,6090,0
|
|
20240416,175900,84769740,6090,6090,6090,6090,0
|
|
20240416,175800,84769740,6090,6090,6090,6090,0
|
|
20240416,175700,84769740,6090,6090,6090,6090,0
|
|
20240416,175600,84769740,6090,6090,6090,6090,0
|
|
20240416,175500,84769740,6090,6090,6090,6090,0
|
|
20240416,175400,84769740,6090,6090,6090,6090,0
|
|
20240416,175300,84769740,6090,6090,6090,6090,0
|
|
20240416,175200,84769740,6090,6090,6090,6090,0
|
|
20240416,175100,84769740,6090,6090,6090,6090,0
|
|
20240416,175000,84769740,6090,6090,6090,6090,0
|
|
20240416,174900,84769740,6090,6090,6090,6090,0
|
|
20240416,174800,84769740,6090,6090,6090,6090,0
|
|
20240416,174700,84769740,6090,6090,6090,6090,2264
|
|
20240416,174600,84769740,6090,6090,6090,6090,0
|
|
20240416,174500,84769740,6090,6090,6090,6090,0
|
|
20240416,174400,84769740,6090,6090,6090,6090,0
|
|
20240416,174300,84769740,6090,6090,6090,6090,0
|
|
20240416,174200,84769740,6090,6090,6090,6090,0
|
|
20240416,174100,84769740,6090,6090,6090,6090,0
|
|
20240416,174000,84769740,6090,6090,6090,6090,0
|
|
20240416,173900,84769740,6090,6090,6090,6090,0
|
|
20240416,173800,84769740,6090,6090,6090,6090,0
|
|
20240416,173700,84769740,6090,6090,6090,6090,0
|
|
20240416,173600,84769740,6090,6090,6090,6090,0
|
|
20240416,173500,84769740,6090,6090,6090,6090,0
|
|
20240416,173400,84769740,6090,6090,6090,6090,0
|
|
20240416,173300,84769740,6090,6090,6090,6090,0
|
|
20240416,173200,84769740,6090,6090,6090,6090,0
|
|
20240416,173100,84769740,6090,6090,6090,6090,0
|
|
20240416,173000,84769740,6090,6090,6090,6090,0
|
|
20240416,172900,84769740,6090,6090,6090,6090,0
|
|
20240416,172800,84769740,6090,6090,6090,6090,0
|
|
20240416,172700,84769740,6090,6090,6090,6090,0
|
|
20240416,172600,84769740,6090,6090,6090,6090,0
|
|
20240416,172500,84769740,6090,6090,6090,6090,0
|
|
20240416,172400,84769740,6090,6090,6090,6090,0
|
|
20240416,172300,84769740,6090,6090,6090,6090,0
|
|
20240416,172200,84769740,6090,6090,6090,6090,0
|
|
20240416,172100,84769740,6090,6090,6090,6090,0
|
|
20240416,172000,84769740,6090,6090,6090,6090,0
|
|
20240416,171900,84769740,6090,6090,6090,6090,0
|
|
20240416,171800,84769740,6090,6090,6090,6090,0
|
|
20240416,171700,84769740,6090,6090,6090,6090,2264
|
|
20240416,171600,84769740,6090,6090,6090,6090,0
|
|
20240416,171500,84769740,6090,6090,6090,6090,0
|
|
20240416,171400,84769740,6090,6090,6090,6090,0
|
|
20240416,171300,84769740,6090,6090,6090,6090,0
|
|
20240416,171200,84769740,6090,6090,6090,6090,0
|
|
20240416,171100,84769740,6090,6090,6090,6090,0
|
|
20240416,171000,84769740,6090,6090,6090,6090,0
|
|
20240416,170900,84769740,6090,6090,6090,6090,0
|
|
20240416,170800,84769740,6090,6090,6090,6090,0
|
|
20240416,170700,84769740,6090,6090,6090,6090,0
|
|
20240416,170600,84769740,6090,6090,6090,6090,0
|
|
20240416,170500,84769740,6090,6090,6090,6090,0
|
|
20240416,170400,84769740,6090,6090,6090,6090,0
|
|
20240416,170300,84769740,6090,6090,6090,6090,0
|
|
20240416,170200,84769740,6090,6090,6090,6090,0
|
|
20240416,170100,84769740,6090,6090,6090,6090,0
|
|
20240416,170000,84769740,6090,6090,6090,6090,0
|
|
20240416,165900,84769740,6090,6090,6090,6090,0
|
|
20240416,165800,84769740,6090,6090,6090,6090,0
|
|
20240416,165700,84769740,6090,6090,6090,6090,0
|
|
20240416,165600,84769740,6090,6090,6090,6090,0
|
|
20240416,165500,84769740,6090,6090,6090,6090,0
|
|
20240416,165400,84769740,6090,6090,6090,6090,0
|
|
20240416,165300,84769740,6090,6090,6090,6090,0
|
|
20240416,165200,84769740,6090,6090,6090,6090,0
|
|
20240416,165100,84769740,6090,6090,6090,6090,0
|
|
20240416,165000,84769740,6090,6090,6090,6090,0
|
|
20240416,164900,84769740,6090,6090,6090,6090,0
|
|
20240416,164800,84769740,6090,6090,6090,6090,0
|
|
20240416,164700,84769740,6090,6090,6090,6090,2264
|
|
20240416,164600,84769740,6090,6090,6090,6090,0
|
|
20240416,164500,84769740,6090,6090,6090,6090,0
|
|
20240416,164400,84769740,6090,6090,6090,6090,0
|
|
20240416,164300,84769740,6090,6090,6090,6090,0
|
|
20240416,164200,84769740,6090,6090,6090,6090,0
|
|
20240416,164100,84769740,6090,6090,6090,6090,0
|
|
20240416,164000,84769740,6090,6090,6090,6090,0
|
|
20240416,163900,84769740,6090,6090,6090,6090,0
|
|
20240416,163800,84769740,6090,6090,6090,6090,0
|
|
20240416,163700,84769740,6090,6090,6090,6090,0
|
|
20240416,163600,84769740,6090,6090,6090,6090,0
|
|
20240416,163500,84769740,6090,6090,6090,6090,0
|
|
20240416,163400,84769740,6090,6090,6090,6090,0
|
|
20240416,163300,84769740,6090,6090,6090,6090,0
|
|
20240416,163200,84769740,6090,6090,6090,6090,0
|
|
20240416,163100,84769740,6090,6090,6090,6090,0
|
|
20240416,163000,84769740,6090,6090,6090,6090,0
|
|
20240416,162900,84769740,6090,6090,6090,6090,0
|
|
20240416,162800,84769740,6090,6090,6090,6090,0
|
|
20240416,162700,84769740,6090,6090,6090,6090,0
|
|
20240416,162600,84769740,6090,6090,6090,6090,0
|
|
20240416,162500,84769740,6090,6090,6090,6090,0
|
|
20240416,162400,84769740,6090,6090,6090,6090,0
|
|
20240416,162300,84769740,6090,6090,6090,6090,0
|
|
20240416,162200,84769740,6090,6090,6090,6090,0
|
|
20240416,162100,84769740,6090,6090,6090,6090,0
|
|
20240416,162000,84769740,6090,6090,6090,6090,0
|
|
20240416,161900,84769740,6090,6090,6090,6090,0
|
|
20240416,161800,84769740,6090,6090,6090,6090,0
|
|
20240416,161700,84769740,6090,6090,6090,6090,2264
|
|
20240416,161600,84769740,6090,6090,6090,6090,0
|
|
20240416,161500,84769740,6090,6090,6090,6090,0
|
|
20240416,161400,84769740,6090,6090,6090,6090,0
|
|
20240416,161300,84769740,6090,6090,6090,6090,0
|
|
20240416,161200,84769740,6090,6090,6090,6090,0
|
|
20240416,161100,84769740,6090,6090,6090,6090,0
|
|
20240416,161000,84769740,6090,6090,6090,6090,0
|
|
20240416,160900,84769740,6090,6090,6090,6090,0
|
|
20240416,160800,84769740,6090,6090,6090,6090,0
|
|
20240416,160700,84769740,6090,6090,6090,6090,0
|
|
20240416,160600,84769740,6090,6090,6090,6090,0
|
|
20240416,160500,84769740,6090,6090,6090,6090,0
|
|
20240416,160400,84769740,6090,6090,6090,6090,0
|
|
20240416,160300,84769740,6090,6090,6090,6090,0
|
|
20240416,160200,84769740,6090,6090,6090,6090,0
|
|
20240416,160100,84769740,6090,6090,6090,6090,0
|
|
20240416,160000,84769740,6090,6090,6090,6090,0
|
|
20240416,155900,84769740,6090,6090,6090,6090,0
|
|
20240416,155800,84769740,6090,6090,6090,6090,0
|
|
20240416,155700,84769740,6090,6090,6090,6090,0
|
|
20240416,155600,84769740,6090,6090,6090,6090,0
|
|
20240416,155500,84769740,6090,6090,6090,6090,0
|
|
20240416,155400,84769740,6090,6090,6090,6090,0
|
|
20240416,155300,84769740,6090,6090,6090,6090,0
|
|
20240416,155200,84769740,6090,6090,6090,6090,0
|
|
20240416,155100,84769740,6090,6090,6090,6090,0
|
|
20240416,155000,84769740,6090,6090,6090,6090,0
|
|
20240416,154900,84769740,6090,6090,6090,6090,0
|
|
20240416,154800,84769740,6090,6090,6090,6090,0
|
|
20240416,154700,84769740,6090,6090,6090,6090,2264
|
|
20240416,154600,84769740,6090,6090,6090,6090,0
|
|
20240416,154500,84769740,6090,6090,6090,6090,0
|
|
20240416,154400,84769740,6090,6090,6090,6090,0
|
|
20240416,154300,84769740,6090,6090,6090,6090,0
|
|
20240416,154200,84769740,6090,6090,6090,6090,0
|
|
20240416,154100,84769740,6090,6090,6090,6090,0
|
|
20240416,154000,84769740,6090,6090,6090,6090,0
|
|
20240416,153900,84769740,6090,6090,6090,6090,0
|
|
20240416,153800,84769740,6090,6090,6090,6090,0
|
|
20240416,153700,84769740,6090,6090,6090,6090,0
|
|
20240416,153600,84769740,6090,6090,6090,6090,0
|
|
20240416,153500,84769740,6090,6090,6090,6090,0
|
|
20240416,153400,84769740,6090,6090,6090,6090,0
|
|
20240416,153300,84769740,6090,6090,6090,6090,0
|
|
20240416,153200,84769740,6090,6090,6090,6090,0
|
|
20240416,153100,84769740,6090,6090,6090,6090,0
|
|
20240416,153000,84769740,6090,6090,6090,6090,2264
|
|
20240416,152900,70981980,6150,6150,6150,6150,0
|
|
20240416,152800,70981980,6150,6150,6150,6150,0
|
|
20240416,152700,70981980,6150,6150,6150,6150,0
|
|
20240416,152600,70981980,6150,6150,6150,6150,0
|
|
20240416,152500,70981980,6150,6150,6150,6150,0
|
|
20240416,152400,70981980,6150,6150,6150,6150,0
|
|
20240416,152300,70981980,6150,6150,6150,6150,0
|
|
20240416,152200,70981980,6150,6150,6150,6150,0
|
|
20240416,152100,70981980,6150,6150,6150,6150,0
|
|
20240416,152000,70981980,6150,6150,6150,6150,0
|
|
20240416,151900,70981980,6150,6150,6150,6150,0
|
|
20240416,151800,70981980,6150,6120,6150,6120,101
|
|
20240416,151700,70363800,6120,6120,6120,6120,21
|
|
20240416,151600,70235280,6120,6120,6120,6120,0
|
|
20240416,151500,70235280,6120,6120,6120,6120,0
|
|
20240416,151400,70235280,6120,6120,6120,6120,0
|
|
20240416,151300,70235280,6120,6120,6120,6120,0
|
|
20240416,151200,70235280,6120,6120,6120,6120,0
|
|
20240416,151100,70235280,6120,6120,6120,6120,2
|
|
20240416,151000,70223040,6130,6130,6130,6130,2
|
|
20240416,150900,70210780,6150,6150,6150,6150,0
|
|
20240416,150800,70210780,6150,6150,6150,6150,0
|
|
20240416,150700,70210780,6150,6150,6150,6150,0
|
|
20240416,150600,70210780,6150,6150,6150,6150,0
|
|
20240416,150500,70210780,6150,6150,6150,6150,0
|
|
20240416,150400,70210780,6150,6150,6150,6150,0
|
|
20240416,150300,70210780,6150,6150,6150,6150,0
|
|
20240416,150200,70210780,6150,6150,6150,6150,0
|
|
20240416,150100,70210780,6150,6150,6150,6150,0
|
|
20240416,150000,70210780,6150,6140,6150,6140,44
|
|
20240416,145900,69940610,6130,6130,6130,6130,0
|
|
20240416,145800,69940610,6130,6130,6130,6130,14
|
|
20240416,145700,69854790,6130,6130,6130,6130,11
|
|
20240416,145600,69787360,6130,6130,6130,6130,200
|
|
20240416,145500,68561360,6130,6130,6130,6130,0
|
|
20240416,145400,68561360,6130,6130,6130,6130,0
|
|
20240416,145300,68561360,6130,6130,6130,6130,0
|
|
20240416,145200,68561360,6130,6130,6130,6130,0
|
|
20240416,145100,68561360,6130,6130,6130,6130,0
|
|
20240416,145000,68561360,6130,6130,6130,6130,0
|
|
20240416,144900,68561360,6130,6130,6130,6130,0
|
|
20240416,144800,68561360,6130,6130,6130,6130,5
|
|
20240416,144700,68530710,6130,6130,6130,6130,0
|
|
20240416,144600,68530710,6130,6130,6130,6130,0
|
|
20240416,144500,68530710,6130,6130,6130,6130,0
|
|
20240416,144400,68530710,6130,6130,6130,6130,0
|
|
20240416,144300,68530710,6130,6130,6130,6130,0
|
|
20240416,144200,68530710,6130,6130,6130,6130,0
|
|
20240416,144100,68530710,6130,6130,6130,6130,0
|
|
20240416,144000,68530710,6130,6130,6130,6130,0
|
|
20240416,143900,68530710,6130,6130,6130,6130,0
|
|
20240416,143800,68530710,6130,6130,6130,6130,0
|
|
20240416,143700,68530710,6130,6130,6130,6130,0
|
|
20240416,143600,68530710,6130,6130,6130,6130,0
|
|
20240416,143500,68530710,6130,6130,6130,6130,0
|
|
20240416,143400,68530710,6130,6130,6130,6130,3
|
|
20240416,143300,68512320,6160,6140,6160,6140,24
|
|
20240416,143200,68364530,6150,6150,6150,6150,0
|
|
20240416,143100,68364530,6150,6150,6150,6150,0
|
|
20240416,143000,68364530,6150,6150,6150,6150,10
|
|
20240416,142900,68303030,6160,6160,6160,6160,0
|
|
20240416,142800,68303030,6160,6160,6160,6160,0
|
|
20240416,142700,68303030,6160,6160,6160,6160,0
|
|
20240416,142600,68303030,6160,6160,6160,6160,0
|
|
20240416,142500,68303030,6160,6150,6160,6150,3
|
|
20240416,142400,68284560,6130,6130,6130,6130,100
|
|
20240416,142300,67671560,6130,6130,6130,6130,0
|
|
20240416,142200,67671560,6130,6130,6130,6130,2
|
|
20240416,142100,67659300,6160,6160,6160,6160,0
|
|
20240416,142000,67659300,6160,6160,6160,6160,0
|
|
20240416,141900,67659300,6160,6140,6160,6140,58
|
|
20240416,141800,67303000,6130,6130,6130,6130,5
|
|
20240416,141700,67272350,6170,6170,6170,6170,0
|
|
20240416,141600,67272350,6170,6170,6170,6170,0
|
|
20240416,141500,67272350,6170,6170,6170,6170,0
|
|
20240416,141400,67272350,6170,6170,6170,6170,0
|
|
20240416,141300,67272350,6170,6170,6170,6170,0
|
|
20240416,141200,67272350,6170,6170,6170,6170,0
|
|
20240416,141100,67272350,6170,6170,6170,6170,0
|
|
20240416,141000,67272350,6170,6170,6170,6170,0
|
|
20240416,140900,67272350,6170,6170,6170,6170,0
|
|
20240416,140800,67272350,6170,6170,6170,6170,0
|
|
20240416,140700,67272350,6170,6170,6170,6170,0
|
|
20240416,140600,67272350,6170,6170,6170,6170,0
|
|
20240416,140500,67272350,6170,6170,6170,6170,0
|
|
20240416,140400,67272350,6170,6170,6170,6170,0
|
|
20240416,140300,67272350,6170,6170,6170,6170,0
|
|
20240416,140200,67272350,6170,6170,6170,6170,0
|
|
20240416,140100,67272350,6170,6170,6170,6170,0
|
|
20240416,140000,67272350,6170,6170,6170,6170,0
|
|
20240416,135900,67272350,6170,6170,6170,6170,0
|
|
20240416,135800,67272350,6170,6170,6170,6170,0
|
|
20240416,135700,67272350,6170,6170,6170,6170,0
|
|
20240416,135600,67272350,6170,6170,6170,6170,0
|
|
20240416,135500,67272350,6170,6170,6170,6170,0
|
|
20240416,135400,67272350,6170,6170,6170,6170,0
|
|
20240416,135300,67272350,6170,6170,6170,6170,0
|
|
20240416,135200,67272350,6170,6170,6170,6170,0
|
|
20240416,135100,67272350,6170,6170,6170,6170,0
|
|
20240416,135000,67272350,6170,6170,6170,6170,0
|
|
20240416,134900,67272350,6170,6170,6170,6170,0
|
|
20240416,134800,67272350,6170,6170,6170,6170,0
|
|
20240416,134700,67272350,6170,6170,6170,6170,0
|
|
20240416,134600,67272350,6170,6170,6170,6170,0
|
|
20240416,134500,67272350,6170,6170,6170,6170,2
|
|
20240416,134400,67260010,6170,6170,6170,6170,2
|
|
20240416,134300,67247670,6170,6160,6170,6160,89
|
|
20240416,134200,66699410,6170,6170,6170,6170,2
|
|
20240416,134100,66687070,6170,6170,6170,6170,2
|
|
20240416,134000,66674730,6170,6170,6170,6170,0
|
|
20240416,133900,66674730,6170,6170,6170,6170,2
|
|
20240416,133800,66662390,6170,6170,6170,6170,2
|
|
20240416,133700,66650050,6170,6170,6170,6170,2
|
|
20240416,133600,66637710,6170,6170,6170,6170,2
|
|
20240416,133500,66625370,6170,6170,6170,6170,0
|
|
20240416,133400,66625370,6170,6170,6170,6170,2
|
|
20240416,133300,66613030,6170,6170,6170,6170,2
|
|
20240416,133200,66600690,6170,6170,6170,6170,2
|
|
20240416,133100,66588350,6170,6170,6170,6170,2
|
|
20240416,133000,66576010,6170,6170,6170,6170,2
|
|
20240416,132900,66563670,6170,6170,6170,6170,0
|
|
20240416,132800,66563670,6170,6170,6170,6170,2
|
|
20240416,132700,66551330,6170,6170,6170,6170,2
|
|
20240416,132600,66538990,6170,6170,6170,6170,2
|
|
20240416,132500,66526650,6170,6170,6170,6170,2
|
|
20240416,132400,66514310,6170,6170,6170,6170,2
|
|
20240416,132300,66501970,6170,6170,6170,6170,0
|
|
20240416,132200,66501970,6170,6170,6170,6170,2
|
|
20240416,132100,66489630,6170,6170,6170,6170,2
|
|
20240416,132000,66477290,6170,6170,6170,6170,2
|
|
20240416,131900,66464950,6170,6170,6170,6170,2
|
|
20240416,131800,66452610,6170,6170,6170,6170,2
|
|
20240416,131700,66440270,6170,6170,6170,6170,0
|
|
20240416,131600,66440270,6170,6170,6170,6170,2
|
|
20240416,131500,66427930,6170,6170,6170,6170,2
|
|
20240416,131400,66415590,6170,6170,6170,6170,2
|
|
20240416,131300,66403250,6170,6170,6170,6170,2
|
|
20240416,131200,66390910,6170,6170,6170,6170,2
|
|
20240416,131100,66378570,6170,6170,6170,6170,0
|
|
20240416,131000,66378570,6170,6170,6170,6170,2
|
|
20240416,130900,66366230,6170,6170,6170,6170,2
|
|
20240416,130800,66353890,6170,6170,6170,6170,2
|
|
20240416,130700,66341550,6160,6160,6160,6160,2
|
|
20240416,130600,66329230,6160,6160,6160,6160,2
|
|
20240416,130500,66316910,6160,6160,6160,6160,0
|
|
20240416,130400,66316910,6160,6160,6160,6160,2
|
|
20240416,130300,66304590,6160,6160,6160,6160,2
|
|
20240416,130200,66292270,6160,6160,6160,6160,2
|
|
20240416,130100,66279950,6160,6160,6160,6160,2
|
|
20240416,130000,66267630,6160,6160,6160,6160,2
|
|
20240416,125900,66255310,6160,6160,6160,6160,0
|
|
20240416,125800,66255310,6160,6160,6160,6160,2
|
|
20240416,125700,66242990,6110,6170,6170,6110,202
|
|
20240416,125600,65008650,6150,6170,6170,6150,3
|
|
20240416,125500,64990160,6160,6160,6160,6160,2
|
|
20240416,125400,64977840,6150,6150,6150,6150,0
|
|
20240416,125300,64977840,6150,6150,6150,6150,1
|
|
20240416,125200,64971690,6170,6170,6170,6170,2
|
|
20240416,125100,64959350,6170,6170,6170,6170,2
|
|
20240416,125000,64947010,6170,6170,6170,6170,2
|
|
20240416,124900,64934670,6180,6160,6180,6160,9
|
|
20240416,124800,64879110,6160,6160,6160,6160,0
|
|
20240416,124700,64879110,6160,6160,6160,6160,2
|
|
20240416,124600,64866790,6160,6160,6160,6160,2
|
|
20240416,124500,64854470,6160,6160,6160,6160,2
|
|
20240416,124400,64842150,6180,6180,6180,6180,2
|
|
20240416,124300,64829790,6180,6180,6180,6180,2
|
|
20240416,124200,64817430,6180,6180,6180,6180,0
|
|
20240416,124100,64817430,6180,6160,6180,6160,25
|
|
20240416,124000,64663390,6180,6180,6180,6180,2
|
|
20240416,123900,64651030,6180,6180,6180,6180,2
|
|
20240416,123800,64638670,6180,6180,6180,6180,2
|
|
20240416,123700,64626310,6180,6180,6180,6180,2
|
|
20240416,123600,64613950,6180,6180,6180,6180,0
|
|
20240416,123500,64613950,6180,6180,6180,6180,2
|
|
20240416,123400,64601590,6170,6170,6170,6170,2
|
|
20240416,123300,64589250,6170,6170,6170,6170,2
|
|
20240416,123200,64576910,6170,6170,6170,6170,2
|
|
20240416,123100,64564570,6180,6180,6180,6180,2
|
|
20240416,123000,64552210,6180,6180,6180,6180,0
|
|
20240416,122900,64552210,6180,6180,6180,6180,2
|
|
20240416,122800,64539850,6180,6180,6180,6180,2
|
|
20240416,122700,64527490,6180,6180,6180,6180,2
|
|
20240416,122600,64515130,6180,6180,6180,6180,2
|
|
20240416,122500,64502770,6180,6180,6180,6180,2
|
|
20240416,122400,64490410,6180,6180,6180,6180,0
|
|
20240416,122300,64490410,6180,6170,6180,6170,8
|
|
20240416,122200,64440980,6170,6170,6170,6170,2
|
|
20240416,122100,64428640,6140,6180,6180,6140,130
|
|
20240416,122000,63630200,6170,6170,6170,6170,2
|
|
20240416,121900,63617860,6180,6180,6180,6180,2
|
|
20240416,121800,63605500,6140,6140,6140,6140,2
|
|
20240416,121700,63593220,6170,6170,6170,6170,2
|
|
20240416,121600,63580880,6160,6160,6160,6160,2
|
|
20240416,121500,63568560,6180,6180,6180,6180,2
|
|
20240416,121400,63556200,6180,6180,6180,6180,2
|
|
20240416,121300,63543840,6180,6180,6180,6180,0
|
|
20240416,121200,63543840,6180,6180,6180,6180,2
|
|
20240416,121100,63531480,6180,6180,6180,6180,2
|
|
20240416,121000,63519120,6180,6180,6180,6180,2
|
|
20240416,120900,63506760,6180,6180,6180,6180,2
|
|
20240416,120800,63494400,6180,6180,6180,6180,2
|
|
20240416,120700,63482040,6180,6180,6180,6180,0
|
|
20240416,120600,63482040,6180,6180,6180,6180,2
|
|
20240416,120500,63469680,6180,6180,6180,6180,2
|
|
20240416,120400,63457320,6180,6180,6180,6180,2
|
|
20240416,120300,63444960,6180,6180,6180,6180,2
|
|
20240416,120200,63432600,6180,6180,6180,6180,2
|
|
20240416,120100,63420240,6180,6180,6180,6180,0
|
|
20240416,120000,63420240,6180,6180,6180,6180,2
|
|
20240416,115900,63407880,6180,6180,6180,6180,2
|
|
20240416,115800,63395520,6180,6180,6180,6180,2
|
|
20240416,115700,63383160,6180,6180,6180,6180,2
|
|
20240416,115600,63370800,6180,6180,6180,6180,2
|
|
20240416,115500,63358440,6180,6180,6180,6180,0
|
|
20240416,115400,63358440,6180,6180,6180,6180,2
|
|
20240416,115300,63346080,6180,6180,6180,6180,2
|
|
20240416,115200,63333720,6180,6180,6180,6180,2
|
|
20240416,115100,63321360,6180,6180,6180,6180,2
|
|
20240416,115000,63309000,6180,6180,6180,6180,2
|
|
20240416,114900,63296640,6180,6180,6180,6180,0
|
|
20240416,114800,63296640,6180,6180,6180,6180,2
|
|
20240416,114700,63284280,6180,6180,6180,6180,3
|
|
20240416,114600,63265740,6180,6150,6180,6140,1233
|
|
20240416,114500,55692800,6180,6180,6180,6180,2
|
|
20240416,114400,55680440,6180,6180,6180,6180,2
|
|
20240416,114300,55668080,6180,6180,6180,6180,0
|
|
20240416,114200,55668080,6180,6180,6180,6180,2
|
|
20240416,114100,55655720,6180,6180,6180,6180,2
|
|
20240416,114000,55643360,6170,6170,6180,6170,4
|
|
20240416,113900,55618660,6180,6180,6180,6180,3
|
|
20240416,113800,55600120,6180,6180,6180,6180,0
|
|
20240416,113700,55600120,6180,6180,6180,6180,3
|
|
20240416,113600,55581580,6180,6180,6180,6180,3
|
|
20240416,113500,55563040,6180,6180,6180,6180,3
|
|
20240416,113400,55544500,6180,6180,6180,6180,3
|
|
20240416,113300,55525960,6170,6170,6170,6170,1
|
|
20240416,113200,55519790,6180,6180,6180,6180,0
|
|
20240416,113100,55519790,6180,6180,6180,6180,3
|
|
20240416,113000,55501250,6180,6180,6180,6180,3
|
|
20240416,112900,55482710,6180,6180,6180,6180,3
|
|
20240416,112800,55464170,6180,6180,6180,6180,43
|
|
20240416,112700,55198430,6180,6180,6180,6180,3
|
|
20240416,112600,55179890,6150,6150,6150,6150,400
|
|
20240416,112500,52719890,6160,6160,6160,6160,3
|
|
20240416,112400,52701410,6160,6190,6190,6160,930
|
|
20240416,112300,46964360,6190,6190,6190,6190,84
|
|
20240416,112200,46444400,6190,6200,6200,6190,8
|
|
20240416,112100,46394850,6200,6200,6200,6200,3
|
|
20240416,112000,46376250,6200,6200,6200,6200,0
|
|
20240416,111900,46376250,6200,6200,6200,6200,3
|
|
20240416,111800,46357650,6200,6200,6200,6200,103
|
|
20240416,111700,45719050,6200,6200,6200,6200,3
|
|
20240416,111600,45700450,6200,6200,6200,6200,3
|
|
20240416,111500,45681850,6200,6200,6200,6200,3
|
|
20240416,111400,45663250,6200,6200,6200,6200,0
|
|
20240416,111300,45663250,6200,6190,6200,6190,5
|
|
20240416,111200,45632270,6190,6190,6190,6190,1
|
|
20240416,111100,45626080,6200,6200,6200,6200,3
|
|
20240416,111000,45607480,6200,6200,6200,6200,3
|
|
20240416,110900,45588880,6200,6200,6200,6200,3
|
|
20240416,110800,45570280,6200,6200,6200,6200,0
|
|
20240416,110700,45570280,6200,6200,6200,6200,3
|
|
20240416,110600,45551680,6200,6200,6200,6200,3
|
|
20240416,110500,45533080,6200,6200,6200,6200,3
|
|
20240416,110400,45514480,6200,6200,6200,6200,3
|
|
20240416,110300,45495880,6200,6200,6200,6200,3
|
|
20240416,110200,45477280,6200,6200,6200,6200,0
|
|
20240416,110100,45477280,6200,6190,6200,6190,9
|
|
20240416,110000,45421530,6180,6190,6190,6180,7
|
|
20240416,105900,45378240,6190,6190,6190,6190,3
|
|
20240416,105800,45359670,6190,6190,6190,6190,3
|
|
20240416,105700,45341100,6180,6180,6180,6180,4
|
|
20240416,105600,45316380,6190,6190,6190,6190,3
|
|
20240416,105500,45297810,6190,6190,6190,6190,3
|
|
20240416,105400,45279240,6200,6200,6200,6200,3
|
|
20240416,105300,45260640,6200,6200,6200,6200,3
|
|
20240416,105200,45242040,6180,6200,6200,6180,503
|
|
20240416,105100,42130490,6200,6220,6230,6200,24
|
|
20240416,105000,41981280,6230,6230,6230,6230,3
|
|
20240416,104900,41962590,6230,6230,6230,6230,3
|
|
20240416,104800,41943900,6240,6240,6240,6240,3
|
|
20240416,104700,41925180,6240,6240,6240,6240,3
|
|
20240416,104600,41906460,6240,6240,6240,6240,3
|
|
20240416,104500,41887740,6240,6240,6240,6240,0
|
|
20240416,104400,41887740,6240,6230,6240,6230,181
|
|
20240416,104300,40760080,6230,6240,6240,6230,27
|
|
20240416,104200,40591840,6240,6240,6240,6240,3
|
|
20240416,104100,40573120,6240,6240,6240,6240,3
|
|
20240416,104000,40554400,6240,6240,6240,6240,3
|
|
20240416,103900,40535680,6190,6200,6200,6190,200
|
|
20240416,103800,39297490,6250,6250,6250,6250,3
|
|
20240416,103700,39278740,6250,6250,6250,6250,3
|
|
20240416,103600,39259990,6250,6250,6250,6250,3
|
|
20240416,103500,39241240,6250,6250,6250,6250,3
|
|
20240416,103400,39222490,6250,6250,6250,6250,3
|
|
20240416,103300,39203740,6250,6250,6250,6250,0
|
|
20240416,103200,39203740,6250,6250,6250,6250,3
|
|
20240416,103100,39184990,6250,6250,6250,6250,3
|
|
20240416,103000,39166240,6240,6240,6240,6240,3
|
|
20240416,102900,39147520,6250,6250,6250,6250,3
|
|
20240416,102800,39128770,6250,6250,6250,6250,3
|
|
20240416,102700,39110020,6250,6250,6250,6250,0
|
|
20240416,102600,39110020,6250,6250,6250,6190,1609
|
|
20240416,102500,29106370,6250,6250,6250,6250,3
|
|
20240416,102400,29087620,6260,6260,6260,6260,6
|
|
20240416,102300,29050060,6260,6260,6260,6260,3
|
|
20240416,102200,29031280,6260,6260,6260,6260,3
|
|
20240416,102100,29012500,6260,6260,6260,6260,0
|
|
20240416,102000,29012500,6260,6250,6260,6240,413
|
|
20240416,101900,26431320,6250,6250,6250,6250,3
|
|
20240416,101800,26412570,6260,6260,6260,6260,3
|
|
20240416,101700,26393790,6250,6250,6250,6250,3
|
|
20240416,101600,26375040,6250,6250,6250,6250,1
|
|
20240416,101500,26368790,6250,6250,6250,6250,11
|
|
20240416,101400,26300040,6250,6240,6250,6240,196
|
|
20240416,101300,25076970,6260,6260,6260,6260,3
|
|
20240416,101200,25058190,6260,6260,6260,6260,3
|
|
20240416,101100,25039410,6250,6260,6260,6250,214
|
|
20240416,101000,23701880,6250,6250,6250,6250,14
|
|
20240416,100900,23614380,6270,6270,6270,6270,4
|
|
20240416,100800,23589300,6270,6270,6270,6270,3
|
|
20240416,100700,23570490,6270,6270,6270,6270,3
|
|
20240416,100600,23551680,6270,6270,6270,6270,7
|
|
20240416,100500,23507790,6270,6270,6270,6270,3
|
|
20240416,100400,23488980,6270,6270,6270,6270,0
|
|
20240416,100300,23488980,6270,6270,6270,6270,4
|
|
20240416,100200,23463900,6270,6270,6270,6270,53
|
|
20240416,100100,23131590,6270,6270,6270,6270,3
|
|
20240416,100000,23112780,6280,6280,6280,6280,3
|
|
20240416,095900,23093940,6280,6280,6280,6280,3
|
|
20240416,095800,23075100,6280,6280,6280,6280,3
|
|
20240416,095700,23056260,6280,6270,6280,6250,59
|
|
20240416,095600,22686090,6270,6270,6270,6260,7
|
|
20240416,095500,22642220,6270,6270,6270,6270,289
|
|
20240416,095400,20830190,6280,6270,6280,6270,105
|
|
20240416,095300,20170970,6270,6270,6270,6270,4
|
|
20240416,095200,20145890,6270,6270,6270,6270,0
|
|
20240416,095100,20145890,6270,6270,6270,6270,3
|
|
20240416,095000,20127080,6280,6270,6280,6270,56
|
|
20240416,094900,19775550,6280,6270,6280,6270,934
|
|
20240416,094800,13919340,6270,6280,6280,6270,23
|
|
20240416,094700,13775100,6270,6270,6270,6270,13
|
|
20240416,094600,13693590,6270,6260,6270,6260,88
|
|
20240416,094500,13142230,6260,6260,6260,6260,3
|
|
20240416,094400,13123450,6240,6250,6250,6240,21
|
|
20240416,094300,12992400,6250,6250,6250,6250,10
|
|
20240416,094200,12929900,6240,6250,6250,6240,160
|
|
20240416,094100,11931450,6240,6240,6240,6240,0
|
|
20240416,094000,11931450,6240,6240,6240,6240,0
|
|
20240416,093900,11931450,6240,6240,6240,6240,0
|
|
20240416,093800,11931450,6240,6240,6240,6240,0
|
|
20240416,093700,11931450,6240,6240,6240,6240,0
|
|
20240416,093600,11931450,6240,6240,6240,6240,0
|
|
20240416,093500,11931450,6240,6240,6240,6240,1
|
|
20240416,093400,11925210,6260,6260,6260,6260,1
|
|
20240416,093300,11918950,6260,6250,6260,6250,25
|
|
20240416,093200,11762550,6260,6260,6260,6260,0
|
|
20240416,093100,11762550,6260,6250,6260,6250,524
|
|
20240416,093000,8487350,6250,6250,6250,6250,261
|
|
20240416,092900,6856100,6250,6250,6250,6250,120
|
|
20240416,092800,6106100,6240,6240,6240,6240,10
|
|
20240416,092700,6043700,6250,6230,6250,6230,32
|
|
20240416,092600,5844200,6230,6230,6230,6230,15
|
|
20240416,092500,5750750,6250,6250,6250,6250,0
|
|
20240416,092400,5750750,6250,6240,6250,6240,30
|
|
20240416,092300,5563350,6250,6250,6250,6250,0
|
|
20240416,092200,5563350,6250,6240,6250,6240,400
|
|
20240416,092100,3065350,6230,6230,6230,6230,21
|
|
20240416,092000,2934520,6230,6230,6230,6230,0
|
|
20240416,091900,2934520,6230,6210,6230,6210,100
|
|
20240416,091800,2312940,6210,6210,6210,6210,1
|
|
20240416,091700,2306730,6210,6210,6210,6210,2
|
|
20240416,091600,2294310,6210,6210,6210,6210,6
|
|
20240416,091500,2257050,6210,6210,6210,6210,0
|
|
20240416,091400,2257050,6210,6210,6210,6210,0
|
|
20240416,091300,2257050,6210,6210,6210,6210,0
|
|
20240416,091200,2257050,6210,6210,6210,6210,0
|
|
20240416,091100,2257050,6210,6210,6210,6210,0
|
|
20240416,091000,2257050,6210,6210,6210,6210,40
|
|
20240416,090900,2008650,6220,6210,6220,6210,20
|
|
20240416,090800,1884390,6210,6210,6210,6210,0
|
|
20240416,090700,1884390,6210,6190,6210,6190,59
|
|
20240416,090600,1518660,6190,6190,6190,6190,10
|
|
20240416,090500,1456760,6210,6200,6210,6190,106
|
|
20240416,090400,799720,6200,6200,6200,6200,84
|
|
20240416,090300,278920,6200,6200,6200,6200,40
|
|
20240416,090200,30920,6180,6180,6180,6180,0
|
|
20240416,090100,30920,6180,6180,6180,6180,0
|
|
20240416,090000,30920,6180,6200,6200,6180,5
|