657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,195400,216934180,9740,9740,9740,9740,1143
|
|
20240416,195300,216934180,9740,9740,9740,9740,0
|
|
20240416,195200,216934180,9740,9740,9740,9740,0
|
|
20240416,195100,216934180,9740,9740,9740,9740,0
|
|
20240416,195000,216934180,9740,9740,9740,9740,0
|
|
20240416,194900,216934180,9740,9740,9740,9740,0
|
|
20240416,194800,216934180,9740,9740,9740,9740,0
|
|
20240416,194700,216934180,9740,9740,9740,9740,0
|
|
20240416,194600,216934180,9740,9740,9740,9740,0
|
|
20240416,194500,216934180,9740,9740,9740,9740,0
|
|
20240416,194400,216934180,9740,9740,9740,9740,0
|
|
20240416,194300,216934180,9740,9740,9740,9740,0
|
|
20240416,194200,216934180,9740,9740,9740,9740,0
|
|
20240416,194100,216934180,9740,9740,9740,9740,0
|
|
20240416,194000,216934180,9740,9740,9740,9740,0
|
|
20240416,193900,216934180,9740,9740,9740,9740,0
|
|
20240416,193800,216934180,9740,9740,9740,9740,0
|
|
20240416,193700,216934180,9740,9740,9740,9740,0
|
|
20240416,193600,216934180,9740,9740,9740,9740,0
|
|
20240416,193500,216934180,9740,9740,9740,9740,0
|
|
20240416,193400,216934180,9740,9740,9740,9740,0
|
|
20240416,193300,216934180,9740,9740,9740,9740,0
|
|
20240416,193200,216934180,9740,9740,9740,9740,0
|
|
20240416,193100,216934180,9740,9740,9740,9740,0
|
|
20240416,193000,216934180,9740,9740,9740,9740,0
|
|
20240416,192900,216934180,9740,9740,9740,9740,0
|
|
20240416,192800,216934180,9740,9740,9740,9740,0
|
|
20240416,192700,216934180,9740,9740,9740,9740,0
|
|
20240416,192600,216934180,9740,9740,9740,9740,0
|
|
20240416,192500,216934180,9740,9740,9740,9740,0
|
|
20240416,192400,216934180,9740,9740,9740,9740,1143
|
|
20240416,192300,216934180,9740,9740,9740,9740,0
|
|
20240416,192200,216934180,9740,9740,9740,9740,0
|
|
20240416,192100,216934180,9740,9740,9740,9740,0
|
|
20240416,192000,216934180,9740,9740,9740,9740,0
|
|
20240416,191900,216934180,9740,9740,9740,9740,0
|
|
20240416,191800,216934180,9740,9740,9740,9740,0
|
|
20240416,191700,216934180,9740,9740,9740,9740,0
|
|
20240416,191600,216934180,9740,9740,9740,9740,0
|
|
20240416,191500,216934180,9740,9740,9740,9740,0
|
|
20240416,191400,216934180,9740,9740,9740,9740,0
|
|
20240416,191300,216934180,9740,9740,9740,9740,0
|
|
20240416,191200,216934180,9740,9740,9740,9740,0
|
|
20240416,191100,216934180,9740,9740,9740,9740,0
|
|
20240416,191000,216934180,9740,9740,9740,9740,0
|
|
20240416,190900,216934180,9740,9740,9740,9740,0
|
|
20240416,190800,216934180,9740,9740,9740,9740,0
|
|
20240416,190700,216934180,9740,9740,9740,9740,0
|
|
20240416,190600,216934180,9740,9740,9740,9740,0
|
|
20240416,190500,216934180,9740,9740,9740,9740,0
|
|
20240416,190400,216934180,9740,9740,9740,9740,0
|
|
20240416,190300,216934180,9740,9740,9740,9740,0
|
|
20240416,190200,216934180,9740,9740,9740,9740,0
|
|
20240416,190100,216934180,9740,9740,9740,9740,0
|
|
20240416,190000,216934180,9740,9740,9740,9740,0
|
|
20240416,185900,216934180,9740,9740,9740,9740,0
|
|
20240416,185800,216934180,9740,9740,9740,9740,0
|
|
20240416,185700,216934180,9740,9740,9740,9740,0
|
|
20240416,185600,216934180,9740,9740,9740,9740,0
|
|
20240416,185500,216934180,9740,9740,9740,9740,0
|
|
20240416,185400,216934180,9740,9740,9740,9740,1143
|
|
20240416,185300,216934180,9740,9740,9740,9740,0
|
|
20240416,185200,216934180,9740,9740,9740,9740,0
|
|
20240416,185100,216934180,9740,9740,9740,9740,0
|
|
20240416,185000,216934180,9740,9740,9740,9740,0
|
|
20240416,184900,216934180,9740,9740,9740,9740,0
|
|
20240416,184800,216934180,9740,9740,9740,9740,0
|
|
20240416,184700,216934180,9740,9740,9740,9740,0
|
|
20240416,184600,216934180,9740,9740,9740,9740,0
|
|
20240416,184500,216934180,9740,9740,9740,9740,0
|
|
20240416,184400,216934180,9740,9740,9740,9740,0
|
|
20240416,184300,216934180,9740,9740,9740,9740,0
|
|
20240416,184200,216934180,9740,9740,9740,9740,0
|
|
20240416,184100,216934180,9740,9740,9740,9740,0
|
|
20240416,184000,216934180,9740,9740,9740,9740,0
|
|
20240416,183900,216934180,9740,9740,9740,9740,0
|
|
20240416,183800,216934180,9740,9740,9740,9740,0
|
|
20240416,183700,216934180,9740,9740,9740,9740,0
|
|
20240416,183600,216934180,9740,9740,9740,9740,0
|
|
20240416,183500,216934180,9740,9740,9740,9740,0
|
|
20240416,183400,216934180,9740,9740,9740,9740,0
|
|
20240416,183300,216934180,9740,9740,9740,9740,0
|
|
20240416,183200,216934180,9740,9740,9740,9740,0
|
|
20240416,183100,216934180,9740,9740,9740,9740,0
|
|
20240416,183000,216934180,9740,9740,9740,9740,0
|
|
20240416,182900,216934180,9740,9740,9740,9740,0
|
|
20240416,182800,216934180,9740,9740,9740,9740,0
|
|
20240416,182700,216934180,9740,9740,9740,9740,0
|
|
20240416,182600,216934180,9740,9740,9740,9740,0
|
|
20240416,182500,216934180,9740,9740,9740,9740,0
|
|
20240416,182400,216934180,9740,9740,9740,9740,1143
|
|
20240416,182300,216934180,9740,9740,9740,9740,0
|
|
20240416,182200,216934180,9740,9740,9740,9740,0
|
|
20240416,182100,216934180,9740,9740,9740,9740,0
|
|
20240416,182000,216934180,9740,9740,9740,9740,0
|
|
20240416,181900,216934180,9740,9740,9740,9740,0
|
|
20240416,181800,216934180,9740,9740,9740,9740,0
|
|
20240416,181700,216934180,9740,9740,9740,9740,0
|
|
20240416,181600,216934180,9740,9740,9740,9740,0
|
|
20240416,181500,216934180,9740,9740,9740,9740,0
|
|
20240416,181400,216934180,9740,9740,9740,9740,0
|
|
20240416,181300,216934180,9740,9740,9740,9740,0
|
|
20240416,181200,216934180,9740,9740,9740,9740,0
|
|
20240416,181100,216934180,9740,9740,9740,9740,0
|
|
20240416,181000,216934180,9740,9740,9740,9740,0
|
|
20240416,180900,216934180,9740,9740,9740,9740,0
|
|
20240416,180800,216934180,9740,9740,9740,9740,0
|
|
20240416,180700,216934180,9740,9740,9740,9740,0
|
|
20240416,180600,216934180,9740,9740,9740,9740,0
|
|
20240416,180500,216934180,9740,9740,9740,9740,0
|
|
20240416,180400,216934180,9740,9740,9740,9740,0
|
|
20240416,180300,216934180,9740,9740,9740,9740,0
|
|
20240416,180200,216934180,9740,9740,9740,9740,0
|
|
20240416,180100,216934180,9740,9740,9740,9740,0
|
|
20240416,180000,216934180,9740,9740,9740,9740,0
|
|
20240416,175900,216934180,9740,9740,9740,9740,0
|
|
20240416,175800,216934180,9740,9740,9740,9740,0
|
|
20240416,175700,216934180,9740,9740,9740,9740,0
|
|
20240416,175600,216934180,9740,9740,9740,9740,0
|
|
20240416,175500,216934180,9740,9740,9740,9740,0
|
|
20240416,175400,216934180,9740,9740,9740,9740,1143
|
|
20240416,175300,216934180,9740,9740,9740,9740,0
|
|
20240416,175200,216934180,9740,9740,9740,9740,0
|
|
20240416,175100,216934180,9740,9740,9740,9740,0
|
|
20240416,175000,216934180,9740,9740,9740,9740,0
|
|
20240416,174900,216934180,9740,9740,9740,9740,0
|
|
20240416,174800,216934180,9740,9740,9740,9740,0
|
|
20240416,174700,216934180,9740,9740,9740,9740,0
|
|
20240416,174600,216934180,9740,9740,9740,9740,0
|
|
20240416,174500,216934180,9740,9740,9740,9740,0
|
|
20240416,174400,216934180,9740,9740,9740,9740,0
|
|
20240416,174300,216934180,9740,9740,9740,9740,0
|
|
20240416,174200,216934180,9740,9740,9740,9740,0
|
|
20240416,174100,216934180,9740,9740,9740,9740,0
|
|
20240416,174000,216934180,9740,9740,9740,9740,0
|
|
20240416,173900,216934180,9740,9740,9740,9740,0
|
|
20240416,173800,216934180,9740,9740,9740,9740,0
|
|
20240416,173700,216934180,9740,9740,9740,9740,0
|
|
20240416,173600,216934180,9740,9740,9740,9740,0
|
|
20240416,173500,216934180,9740,9740,9740,9740,0
|
|
20240416,173400,216934180,9740,9740,9740,9740,0
|
|
20240416,173300,216934180,9740,9740,9740,9740,0
|
|
20240416,173200,216934180,9740,9740,9740,9740,0
|
|
20240416,173100,216934180,9740,9740,9740,9740,0
|
|
20240416,173000,216934180,9740,9740,9740,9740,0
|
|
20240416,172900,216934180,9740,9740,9740,9740,0
|
|
20240416,172800,216934180,9740,9740,9740,9740,0
|
|
20240416,172700,216934180,9740,9740,9740,9740,0
|
|
20240416,172600,216934180,9740,9740,9740,9740,0
|
|
20240416,172500,216934180,9740,9740,9740,9740,0
|
|
20240416,172400,216934180,9740,9740,9740,9740,1143
|
|
20240416,172300,216934180,9740,9740,9740,9740,0
|
|
20240416,172200,216934180,9740,9740,9740,9740,0
|
|
20240416,172100,216934180,9740,9740,9740,9740,0
|
|
20240416,172000,216934180,9740,9740,9740,9740,0
|
|
20240416,171900,216934180,9740,9740,9740,9740,0
|
|
20240416,171800,216934180,9740,9740,9740,9740,0
|
|
20240416,171700,216934180,9740,9740,9740,9740,0
|
|
20240416,171600,216934180,9740,9740,9740,9740,0
|
|
20240416,171500,216934180,9740,9740,9740,9740,0
|
|
20240416,171400,216934180,9740,9740,9740,9740,0
|
|
20240416,171300,216934180,9740,9740,9740,9740,0
|
|
20240416,171200,216934180,9740,9740,9740,9740,0
|
|
20240416,171100,216934180,9740,9740,9740,9740,0
|
|
20240416,171000,216934180,9740,9740,9740,9740,0
|
|
20240416,170900,216934180,9740,9740,9740,9740,0
|
|
20240416,170800,216934180,9740,9740,9740,9740,0
|
|
20240416,170700,216934180,9740,9740,9740,9740,0
|
|
20240416,170600,216934180,9740,9740,9740,9740,0
|
|
20240416,170500,216934180,9740,9740,9740,9740,0
|
|
20240416,170400,216934180,9740,9740,9740,9740,0
|
|
20240416,170300,216934180,9740,9740,9740,9740,0
|
|
20240416,170200,216934180,9740,9740,9740,9740,0
|
|
20240416,170100,216934180,9740,9740,9740,9740,0
|
|
20240416,170000,216934180,9740,9740,9740,9740,0
|
|
20240416,165900,216934180,9740,9740,9740,9740,0
|
|
20240416,165800,216934180,9740,9740,9740,9740,0
|
|
20240416,165700,216934180,9740,9740,9740,9740,0
|
|
20240416,165600,216934180,9740,9740,9740,9740,0
|
|
20240416,165500,216934180,9740,9740,9740,9740,0
|
|
20240416,165400,216934180,9740,9740,9740,9740,1143
|
|
20240416,165300,216934180,9740,9740,9740,9740,0
|
|
20240416,165200,216934180,9740,9740,9740,9740,0
|
|
20240416,165100,216934180,9740,9740,9740,9740,0
|
|
20240416,165000,216934180,9740,9740,9740,9740,0
|
|
20240416,164900,216934180,9740,9740,9740,9740,0
|
|
20240416,164800,216934180,9740,9740,9740,9740,0
|
|
20240416,164700,216934180,9740,9740,9740,9740,0
|
|
20240416,164600,216934180,9740,9740,9740,9740,0
|
|
20240416,164500,216934180,9740,9740,9740,9740,0
|
|
20240416,164400,216934180,9740,9740,9740,9740,0
|
|
20240416,164300,216934180,9740,9740,9740,9740,0
|
|
20240416,164200,216934180,9740,9740,9740,9740,0
|
|
20240416,164100,216934180,9740,9740,9740,9740,0
|
|
20240416,164000,216934180,9740,9740,9740,9740,0
|
|
20240416,163900,216934180,9740,9740,9740,9740,0
|
|
20240416,163800,216934180,9740,9740,9740,9740,0
|
|
20240416,163700,216934180,9740,9740,9740,9740,0
|
|
20240416,163600,216934180,9740,9740,9740,9740,0
|
|
20240416,163500,216934180,9740,9740,9740,9740,0
|
|
20240416,163400,216934180,9740,9740,9740,9740,0
|
|
20240416,163300,216934180,9740,9740,9740,9740,0
|
|
20240416,163200,216934180,9740,9740,9740,9740,0
|
|
20240416,163100,216934180,9740,9740,9740,9740,0
|
|
20240416,163000,216934180,9740,9740,9740,9740,0
|
|
20240416,162900,216934180,9740,9740,9740,9740,0
|
|
20240416,162800,216934180,9740,9740,9740,9740,0
|
|
20240416,162700,216934180,9740,9740,9740,9740,0
|
|
20240416,162600,216934180,9740,9740,9740,9740,0
|
|
20240416,162500,216934180,9740,9740,9740,9740,0
|
|
20240416,162400,216934180,9740,9740,9740,9740,1143
|
|
20240416,162300,216934180,9740,9740,9740,9740,0
|
|
20240416,162200,216934180,9740,9740,9740,9740,0
|
|
20240416,162100,216934180,9740,9740,9740,9740,0
|
|
20240416,162000,216934180,9740,9740,9740,9740,0
|
|
20240416,161900,216934180,9740,9740,9740,9740,0
|
|
20240416,161800,216934180,9740,9740,9740,9740,0
|
|
20240416,161700,216934180,9740,9740,9740,9740,0
|
|
20240416,161600,216934180,9740,9740,9740,9740,0
|
|
20240416,161500,216934180,9740,9740,9740,9740,0
|
|
20240416,161400,216934180,9740,9740,9740,9740,0
|
|
20240416,161300,216934180,9740,9740,9740,9740,0
|
|
20240416,161200,216934180,9740,9740,9740,9740,0
|
|
20240416,161100,216934180,9740,9740,9740,9740,0
|
|
20240416,161000,216934180,9740,9740,9740,9740,0
|
|
20240416,160900,216934180,9740,9740,9740,9740,0
|
|
20240416,160800,216934180,9740,9740,9740,9740,0
|
|
20240416,160700,216934180,9740,9740,9740,9740,0
|
|
20240416,160600,216934180,9740,9740,9740,9740,0
|
|
20240416,160500,216934180,9740,9740,9740,9740,0
|
|
20240416,160400,216934180,9740,9740,9740,9740,0
|
|
20240416,160300,216934180,9740,9740,9740,9740,0
|
|
20240416,160200,216934180,9740,9740,9740,9740,0
|
|
20240416,160100,216934180,9740,9740,9740,9740,0
|
|
20240416,160000,216934180,9740,9740,9740,9740,0
|
|
20240416,155900,216934180,9740,9740,9740,9740,0
|
|
20240416,155800,216934180,9740,9740,9740,9740,0
|
|
20240416,155700,216934180,9740,9740,9740,9740,0
|
|
20240416,155600,216934180,9740,9740,9740,9740,0
|
|
20240416,155500,216934180,9740,9740,9740,9740,0
|
|
20240416,155400,216934180,9740,9740,9740,9740,1143
|
|
20240416,155300,216934180,9740,9740,9740,9740,0
|
|
20240416,155200,216934180,9740,9740,9740,9740,0
|
|
20240416,155100,216934180,9740,9740,9740,9740,0
|
|
20240416,155000,216934180,9740,9740,9740,9740,0
|
|
20240416,154900,216934180,9740,9740,9740,9740,0
|
|
20240416,154800,216934180,9740,9740,9740,9740,0
|
|
20240416,154700,216934180,9740,9740,9740,9740,0
|
|
20240416,154600,216934180,9740,9740,9740,9740,0
|
|
20240416,154500,216934180,9740,9740,9740,9740,0
|
|
20240416,154400,216934180,9740,9740,9740,9740,0
|
|
20240416,154300,216934180,9740,9740,9740,9740,0
|
|
20240416,154200,216934180,9740,9740,9740,9740,0
|
|
20240416,154100,216934180,9740,9740,9740,9740,0
|
|
20240416,154000,216934180,9740,9740,9740,9740,0
|
|
20240416,153900,216934180,9740,9740,9740,9740,0
|
|
20240416,153800,216934180,9740,9740,9740,9740,0
|
|
20240416,153700,216934180,9740,9740,9740,9740,0
|
|
20240416,153600,216934180,9740,9740,9740,9740,0
|
|
20240416,153500,216934180,9740,9740,9740,9740,0
|
|
20240416,153400,216934180,9740,9740,9740,9740,0
|
|
20240416,153300,216934180,9740,9740,9740,9740,0
|
|
20240416,153200,216934180,9740,9740,9740,9740,0
|
|
20240416,153100,216934180,9740,9740,9740,9740,0
|
|
20240416,153000,216934180,9740,9740,9740,9740,1143
|
|
20240416,152900,205801360,9680,9680,9680,9680,0
|
|
20240416,152800,205801360,9680,9680,9680,9680,0
|
|
20240416,152700,205801360,9680,9680,9680,9680,0
|
|
20240416,152600,205801360,9680,9680,9680,9680,0
|
|
20240416,152500,205801360,9680,9680,9680,9680,0
|
|
20240416,152400,205801360,9680,9680,9680,9680,0
|
|
20240416,152300,205801360,9680,9680,9680,9680,0
|
|
20240416,152200,205801360,9680,9680,9680,9680,0
|
|
20240416,152100,205801360,9680,9680,9680,9680,0
|
|
20240416,152000,205801360,9680,9680,9680,9680,0
|
|
20240416,151900,205801360,9680,9680,9680,9680,8
|
|
20240416,151800,205723920,9690,9680,9690,9680,70
|
|
20240416,151700,205045990,9690,9690,9690,9690,0
|
|
20240416,151600,205045990,9690,9620,9690,9620,1174
|
|
20240416,151500,193694430,9620,9620,9620,9620,0
|
|
20240416,151400,193694430,9620,9620,9620,9620,1
|
|
20240416,151300,193684810,9620,9620,9620,9620,9
|
|
20240416,151200,193598230,9620,9620,9620,9620,0
|
|
20240416,151100,193598230,9620,9620,9620,9620,17
|
|
20240416,151000,193434690,9630,9620,9630,9620,11
|
|
20240416,150900,193328770,9630,9630,9630,9630,10
|
|
20240416,150800,193232470,9620,9620,9620,9620,0
|
|
20240416,150700,193232470,9620,9620,9620,9620,0
|
|
20240416,150600,193232470,9620,9620,9620,9620,0
|
|
20240416,150500,193232470,9620,9620,9620,9620,202
|
|
20240416,150400,191289230,9610,9610,9610,9610,0
|
|
20240416,150300,191289230,9610,9610,9610,9610,420
|
|
20240416,150200,187253030,9620,9620,9620,9620,71
|
|
20240416,150100,186570010,9620,9620,9620,9620,0
|
|
20240416,150000,186570010,9620,9620,9620,9620,8
|
|
20240416,145900,186493050,9610,9610,9610,9610,30
|
|
20240416,145800,186204750,9620,9620,9620,9620,23
|
|
20240416,145700,185983490,9620,9620,9620,9620,0
|
|
20240416,145600,185983490,9620,9620,9620,9620,0
|
|
20240416,145500,185983490,9620,9620,9620,9620,0
|
|
20240416,145400,185983490,9620,9620,9620,9620,0
|
|
20240416,145300,185983490,9620,9620,9620,9620,0
|
|
20240416,145200,185983490,9620,9620,9620,9620,4
|
|
20240416,145100,185945010,9620,9620,9620,9620,10
|
|
20240416,145000,185848810,9600,9600,9600,9600,0
|
|
20240416,144900,185848810,9600,9600,9600,9600,0
|
|
20240416,144800,185848810,9600,9600,9600,9600,0
|
|
20240416,144700,185848810,9600,9600,9600,9600,0
|
|
20240416,144600,185848810,9600,9600,9600,9600,0
|
|
20240416,144500,185848810,9600,9600,9600,9600,22
|
|
20240416,144400,185637610,9600,9600,9600,9600,0
|
|
20240416,144300,185637610,9600,9600,9600,9600,0
|
|
20240416,144200,185637610,9600,9600,9600,9600,0
|
|
20240416,144100,185637610,9600,9600,9600,9600,0
|
|
20240416,144000,185637610,9600,9600,9600,9600,0
|
|
20240416,143900,185637610,9600,9600,9600,9600,0
|
|
20240416,143800,185637610,9600,9600,9600,9600,0
|
|
20240416,143700,185637610,9600,9600,9600,9600,0
|
|
20240416,143600,185637610,9600,9600,9600,9600,0
|
|
20240416,143500,185637610,9600,9610,9610,9600,520
|
|
20240416,143400,180643120,9610,9610,9610,9610,0
|
|
20240416,143300,180643120,9610,9610,9610,9610,316
|
|
20240416,143200,177606360,9610,9610,9610,9610,204
|
|
20240416,143100,175645920,9620,9620,9620,9620,419
|
|
20240416,143000,171615140,9620,9620,9620,9620,0
|
|
20240416,142900,171615140,9620,9620,9620,9620,0
|
|
20240416,142800,171615140,9620,9620,9620,9620,523
|
|
20240416,142700,166583880,9620,9620,9620,9620,0
|
|
20240416,142600,166583880,9620,9630,9630,9620,40
|
|
20240416,142500,166198980,9630,9630,9630,9630,20
|
|
20240416,142400,166006380,9630,9630,9630,9630,0
|
|
20240416,142300,166006380,9630,9630,9630,9630,0
|
|
20240416,142200,166006380,9630,9630,9630,9630,0
|
|
20240416,142100,166006380,9630,9630,9630,9630,0
|
|
20240416,142000,166006380,9630,9630,9630,9630,10
|
|
20240416,141900,165910080,9630,9630,9630,9630,432
|
|
20240416,141800,161749920,9630,9630,9630,9630,0
|
|
20240416,141700,161749920,9630,9630,9630,9630,0
|
|
20240416,141600,161749920,9630,9630,9630,9630,2
|
|
20240416,141500,161730660,9620,9620,9620,9620,24
|
|
20240416,141400,161499780,9620,9620,9620,9620,0
|
|
20240416,141300,161499780,9620,9620,9620,9620,0
|
|
20240416,141200,161499780,9620,9620,9620,9620,0
|
|
20240416,141100,161499780,9620,9620,9620,9620,0
|
|
20240416,141000,161499780,9620,9620,9620,9620,0
|
|
20240416,140900,161499780,9620,9620,9620,9620,0
|
|
20240416,140800,161499780,9620,9620,9620,9620,0
|
|
20240416,140700,161499780,9620,9620,9620,9620,0
|
|
20240416,140600,161499780,9620,9620,9620,9620,0
|
|
20240416,140500,161499780,9620,9620,9620,9620,0
|
|
20240416,140400,161499780,9620,9620,9620,9620,0
|
|
20240416,140300,161499780,9620,9620,9620,9620,0
|
|
20240416,140200,161499780,9620,9620,9620,9620,10
|
|
20240416,140100,161403580,9620,9620,9620,9620,0
|
|
20240416,140000,161403580,9620,9620,9620,9620,20
|
|
20240416,135900,161211180,9620,9620,9620,9620,0
|
|
20240416,135800,161211180,9620,9620,9620,9620,0
|
|
20240416,135700,161211180,9620,9620,9620,9620,0
|
|
20240416,135600,161211180,9620,9620,9620,9620,0
|
|
20240416,135500,161211180,9620,9620,9620,9620,0
|
|
20240416,135400,161211180,9620,9620,9620,9620,0
|
|
20240416,135300,161211180,9620,9620,9620,9620,0
|
|
20240416,135200,161211180,9620,9620,9620,9620,0
|
|
20240416,135100,161211180,9620,9620,9620,9620,45
|
|
20240416,135000,160778280,9620,9620,9620,9620,0
|
|
20240416,134900,160778280,9620,9620,9620,9620,0
|
|
20240416,134800,160778280,9620,9620,9620,9620,21
|
|
20240416,134700,160576260,9610,9610,9610,9610,0
|
|
20240416,134600,160576260,9610,9610,9610,9610,0
|
|
20240416,134500,160576260,9610,9610,9610,9610,17
|
|
20240416,134400,160412890,9610,9610,9610,9610,0
|
|
20240416,134300,160412890,9610,9610,9610,9610,0
|
|
20240416,134200,160412890,9610,9610,9610,9610,0
|
|
20240416,134100,160412890,9610,9610,9610,9610,0
|
|
20240416,134000,160412890,9610,9610,9610,9610,0
|
|
20240416,133900,160412890,9610,9610,9610,9610,0
|
|
20240416,133800,160412890,9610,9610,9610,9610,0
|
|
20240416,133700,160412890,9610,9610,9610,9610,0
|
|
20240416,133600,160412890,9610,9610,9610,9610,20
|
|
20240416,133500,160220690,9620,9620,9630,9620,15
|
|
20240416,133400,160076380,9620,9620,9620,9620,36
|
|
20240416,133300,159730060,9610,9610,9610,9610,318
|
|
20240416,133200,156674080,9610,9610,9610,9610,0
|
|
20240416,133100,156674080,9610,9610,9610,9610,0
|
|
20240416,133000,156674080,9610,9610,9610,9610,1
|
|
20240416,132900,156664470,9600,9600,9600,9600,1
|
|
20240416,132800,156654870,9610,9610,9610,9610,0
|
|
20240416,132700,156654870,9610,9610,9610,9610,0
|
|
20240416,132600,156654870,9610,9610,9610,9610,0
|
|
20240416,132500,156654870,9610,9610,9610,9610,0
|
|
20240416,132400,156654870,9610,9610,9610,9610,0
|
|
20240416,132300,156654870,9610,9610,9610,9610,1
|
|
20240416,132200,156645260,9610,9610,9610,9610,0
|
|
20240416,132100,156645260,9610,9610,9610,9610,0
|
|
20240416,132000,156645260,9610,9610,9610,9610,1
|
|
20240416,131900,156635650,9610,9610,9610,9610,0
|
|
20240416,131800,156635650,9610,9610,9610,9610,0
|
|
20240416,131700,156635650,9610,9610,9610,9610,0
|
|
20240416,131600,156635650,9610,9610,9610,9610,29
|
|
20240416,131500,156356960,9610,9610,9610,9610,0
|
|
20240416,131400,156356960,9610,9610,9610,9610,0
|
|
20240416,131300,156356960,9610,9610,9610,9610,0
|
|
20240416,131200,156356960,9610,9610,9610,9610,1
|
|
20240416,131100,156347350,9620,9620,9620,9620,0
|
|
20240416,131000,156347350,9620,9620,9620,9620,19
|
|
20240416,130900,156164570,9620,9620,9620,9620,5
|
|
20240416,130800,156116470,9610,9610,9610,9610,1
|
|
20240416,130700,156106860,9620,9620,9620,9620,0
|
|
20240416,130600,156106860,9620,9620,9620,9620,1
|
|
20240416,130500,156097240,9600,9600,9600,9600,0
|
|
20240416,130400,156097240,9600,9600,9600,9600,0
|
|
20240416,130300,156097240,9600,9600,9600,9600,1
|
|
20240416,130200,156087640,9600,9600,9600,9600,0
|
|
20240416,130100,156087640,9600,9600,9600,9600,0
|
|
20240416,130000,156087640,9600,9600,9600,9600,2
|
|
20240416,125900,156068440,9600,9600,9600,9600,0
|
|
20240416,125800,156068440,9600,9600,9600,9600,30
|
|
20240416,125700,155780440,9600,9600,9600,9600,0
|
|
20240416,125600,155780440,9600,9600,9600,9600,1
|
|
20240416,125500,155770840,9600,9600,9600,9600,9
|
|
20240416,125400,155684440,9600,9600,9600,9600,0
|
|
20240416,125300,155684440,9600,9600,9600,9600,0
|
|
20240416,125200,155684440,9600,9600,9600,9600,1
|
|
20240416,125100,155674840,9600,9600,9600,9600,0
|
|
20240416,125000,155674840,9600,9600,9600,9600,0
|
|
20240416,124900,155674840,9600,9600,9600,9600,0
|
|
20240416,124800,155674840,9600,9600,9600,9600,2
|
|
20240416,124700,155655640,9600,9600,9600,9600,0
|
|
20240416,124600,155655640,9600,9600,9600,9600,0
|
|
20240416,124500,155655640,9600,9600,9600,9600,2
|
|
20240416,124400,155636440,9600,9600,9600,9600,20
|
|
20240416,124300,155444440,9590,9590,9590,9590,0
|
|
20240416,124200,155444440,9590,9590,9590,9590,0
|
|
20240416,124100,155444440,9590,9590,9590,9590,1
|
|
20240416,124000,155434850,9620,9620,9620,9620,0
|
|
20240416,123900,155434850,9620,9620,9620,9620,10
|
|
20240416,123800,155338650,9590,9590,9590,9590,0
|
|
20240416,123700,155338650,9590,9590,9590,9590,2
|
|
20240416,123600,155319470,9590,9590,9590,9590,50
|
|
20240416,123500,154839970,9590,9590,9590,9590,10
|
|
20240416,123400,154744070,9620,9620,9620,9620,0
|
|
20240416,123300,154744070,9620,9590,9620,9590,6
|
|
20240416,123200,154686380,9590,9590,9590,9590,0
|
|
20240416,123100,154686380,9590,9590,9590,9590,0
|
|
20240416,123000,154686380,9590,9590,9590,9590,2
|
|
20240416,122900,154667200,9600,9600,9600,9600,0
|
|
20240416,122800,154667200,9600,9600,9600,9600,0
|
|
20240416,122700,154667200,9600,9600,9600,9600,0
|
|
20240416,122600,154667200,9600,9600,9600,9600,22
|
|
20240416,122500,154456000,9590,9590,9590,9590,0
|
|
20240416,122400,154456000,9590,9590,9590,9590,10
|
|
20240416,122300,154360100,9590,9590,9590,9590,0
|
|
20240416,122200,154360100,9590,9590,9590,9590,1
|
|
20240416,122100,154350510,9590,9590,9590,9590,0
|
|
20240416,122000,154350510,9590,9590,9590,9590,0
|
|
20240416,121900,154350510,9590,9590,9590,9590,0
|
|
20240416,121800,154350510,9590,9590,9590,9590,2
|
|
20240416,121700,154331330,9600,9600,9600,9600,0
|
|
20240416,121600,154331330,9600,9600,9600,9600,0
|
|
20240416,121500,154331330,9600,9600,9600,9600,14
|
|
20240416,121400,154196930,9590,9590,9590,9590,0
|
|
20240416,121300,154196930,9590,9590,9590,9590,0
|
|
20240416,121200,154196930,9590,9590,9590,9590,0
|
|
20240416,121100,154196930,9590,9590,9590,9590,2
|
|
20240416,121000,154177750,9590,9590,9590,9590,0
|
|
20240416,120900,154177750,9590,9590,9590,9590,0
|
|
20240416,120800,154177750,9590,9590,9590,9590,0
|
|
20240416,120700,154177750,9590,9590,9590,9590,2
|
|
20240416,120600,154158570,9600,9600,9600,9600,10
|
|
20240416,120500,154062570,9600,9600,9600,9600,50
|
|
20240416,120400,153582570,9590,9590,9590,9590,0
|
|
20240416,120300,153582570,9590,9590,9590,9590,1
|
|
20240416,120200,153572980,9590,9590,9590,9590,0
|
|
20240416,120100,153572980,9590,9590,9590,9590,0
|
|
20240416,120000,153572980,9590,9590,9590,9590,6
|
|
20240416,115900,153515440,9590,9590,9590,9590,0
|
|
20240416,115800,153515440,9590,9590,9590,9590,2
|
|
20240416,115700,153496260,9590,9590,9590,9590,0
|
|
20240416,115600,153496260,9590,9590,9590,9590,4
|
|
20240416,115500,153457900,9590,9590,9590,9590,0
|
|
20240416,115400,153457900,9590,9590,9590,9590,3
|
|
20240416,115300,153429130,9590,9590,9590,9590,0
|
|
20240416,115200,153429130,9590,9590,9590,9590,5
|
|
20240416,115100,153381180,9580,9580,9580,9580,2
|
|
20240416,115000,153362020,9580,9580,9580,9580,0
|
|
20240416,114900,153362020,9580,9580,9580,9580,5
|
|
20240416,114800,153314120,9580,9580,9580,9580,0
|
|
20240416,114700,153314120,9580,9580,9580,9580,2
|
|
20240416,114600,153294960,9580,9590,9590,9580,40
|
|
20240416,114500,152911620,9590,9600,9600,9590,15
|
|
20240416,114400,152767650,9600,9600,9600,9600,2
|
|
20240416,114300,152748450,9600,9600,9600,9600,0
|
|
20240416,114200,152748450,9600,9600,9600,9600,3
|
|
20240416,114100,152719650,9600,9600,9600,9600,2
|
|
20240416,114000,152700450,9600,9600,9600,9600,3
|
|
20240416,113900,152671650,9590,9590,9590,9590,0
|
|
20240416,113800,152671650,9590,9590,9590,9590,2
|
|
20240416,113700,152652470,9590,9590,9590,9590,3
|
|
20240416,113600,152623700,9590,9590,9590,9590,3
|
|
20240416,113500,152594930,9590,9590,9590,9590,4
|
|
20240416,113400,152556570,9590,9590,9590,9590,1
|
|
20240416,113300,152546980,9590,9590,9590,9590,3
|
|
20240416,113200,152518210,9610,9610,9610,9610,1000
|
|
20240416,113100,142908210,9570,9570,9570,9570,2
|
|
20240416,113000,142889070,9570,9580,9610,9570,54
|
|
20240416,112900,142371980,9580,9580,9580,9580,3
|
|
20240416,112800,142343240,9570,9570,9570,9570,3
|
|
20240416,112700,142314530,9570,9570,9570,9570,1
|
|
20240416,112600,142304960,9570,9570,9570,9570,3
|
|
20240416,112500,142276250,9560,9560,9560,9560,0
|
|
20240416,112400,142276250,9560,9560,9560,9560,3
|
|
20240416,112300,142247570,9610,9610,9610,9610,2
|
|
20240416,112200,142228350,9570,9610,9610,9570,182
|
|
20240416,112100,140479470,9560,9560,9560,9560,41
|
|
20240416,112000,140087510,9550,9550,9550,9550,4
|
|
20240416,111900,140049310,9550,9550,9550,9550,4
|
|
20240416,111800,140011110,9550,9550,9550,9550,110
|
|
20240416,111700,138960610,9550,9550,9550,9550,3
|
|
20240416,111600,138931960,9550,9550,9550,9550,0
|
|
20240416,111500,138931960,9550,9550,9550,9550,9
|
|
20240416,111400,138846010,9560,9560,9560,9560,26
|
|
20240416,111300,138597450,9560,9560,9560,9560,2
|
|
20240416,111200,138578330,9550,9550,9550,9550,3
|
|
20240416,111100,138549680,9550,9550,9550,9550,481
|
|
20240416,111000,133956130,9550,9570,9570,9550,512
|
|
20240416,110900,129063380,9570,9570,9570,9570,0
|
|
20240416,110800,129063380,9570,9570,9570,9570,3
|
|
20240416,110700,129034670,9570,9590,9590,9570,51
|
|
20240416,110600,128546260,9590,9590,9590,9590,2
|
|
20240416,110500,128527080,9590,9590,9590,9590,0
|
|
20240416,110400,128527080,9590,9590,9590,9590,5
|
|
20240416,110300,128479130,9580,9580,9580,9580,3
|
|
20240416,110200,128450390,9570,9570,9570,9570,0
|
|
20240416,110100,128450390,9570,9570,9570,9570,2
|
|
20240416,110000,128431250,9570,9570,9570,9570,4
|
|
20240416,105900,128392970,9570,9570,9570,9570,3
|
|
20240416,105800,128364260,9570,9570,9570,9570,0
|
|
20240416,105700,128364260,9570,9570,9570,9570,2
|
|
20240416,105600,128345120,9550,9590,9590,9550,474
|
|
20240416,105500,123807880,9600,9600,9600,9600,0
|
|
20240416,105400,123807880,9600,9600,9600,9600,10
|
|
20240416,105300,123711880,9610,9590,9610,9590,22
|
|
20240416,105200,123500500,9600,9630,9630,9600,1482
|
|
20240416,105100,109246490,9630,9630,9630,9630,0
|
|
20240416,105000,109246490,9630,9630,9630,9630,3
|
|
20240416,104900,109217600,9640,9640,9640,9640,20
|
|
20240416,104800,109024800,9630,9630,9630,9630,2
|
|
20240416,104700,109005540,9630,9630,9630,9630,53
|
|
20240416,104600,108495150,9630,9630,9630,9630,0
|
|
20240416,104500,108495150,9630,9640,9640,9630,3
|
|
20240416,104400,108466250,9630,9630,9630,9630,0
|
|
20240416,104300,108466250,9630,9640,9640,9630,19
|
|
20240416,104200,108283120,9630,9630,9630,9630,0
|
|
20240416,104100,108283120,9630,9640,9640,9630,66
|
|
20240416,104000,107646900,9640,9640,9640,9640,4
|
|
20240416,103900,107608340,9640,9640,9640,9640,0
|
|
20240416,103800,107608340,9640,9660,9660,9640,6
|
|
20240416,103700,107550440,9640,9640,9640,9640,0
|
|
20240416,103600,107550440,9640,9660,9660,9640,5
|
|
20240416,103500,107502180,9630,9630,9630,9630,0
|
|
20240416,103400,107502180,9630,9630,9630,9630,3
|
|
20240416,103300,107473290,9620,9620,9620,9620,0
|
|
20240416,103200,107473290,9620,9620,9620,9620,2
|
|
20240416,103100,107454050,9600,9670,9670,9600,4003
|
|
20240416,103000,68917800,9680,9700,9700,9680,957
|
|
20240416,102900,59646680,9700,9700,9700,9700,2
|
|
20240416,102800,59627280,9700,9700,9700,9700,0
|
|
20240416,102700,59627280,9700,9700,9700,9700,48
|
|
20240416,102600,59161680,9700,9700,9700,9700,0
|
|
20240416,102500,59161680,9700,9700,9700,9700,43
|
|
20240416,102400,58744580,9690,9690,9690,9690,3
|
|
20240416,102300,58715510,9690,9690,9690,9690,0
|
|
20240416,102200,58715510,9690,9690,9690,9690,145
|
|
20240416,102100,57310460,9690,9690,9690,9690,0
|
|
20240416,102000,57310460,9690,9700,9700,9690,64
|
|
20240416,101900,56690020,9710,9710,9710,9710,0
|
|
20240416,101800,56690020,9710,9720,9720,9710,156
|
|
20240416,101700,55175190,9710,9710,9710,9710,0
|
|
20240416,101600,55175190,9710,9720,9720,9710,205
|
|
20240416,101500,53182610,9720,9730,9730,9720,4
|
|
20240416,101400,53143720,9720,9750,9750,9720,891
|
|
20240416,101300,44476790,9730,9730,9730,9730,33
|
|
20240416,101200,44155700,9750,9740,9750,9730,18
|
|
20240416,101100,43980390,9730,9730,9730,9730,2
|
|
20240416,101000,43960930,9730,9730,9730,9730,22
|
|
20240416,100900,43746870,9730,9730,9730,9730,33
|
|
20240416,100800,43425780,9730,9730,9730,9730,22
|
|
20240416,100700,43211720,9730,9740,9740,9730,205
|
|
20240416,100600,41217020,9750,9760,9760,9750,12
|
|
20240416,100500,41100010,9750,9750,9750,9750,0
|
|
20240416,100400,41100010,9750,9760,9760,9750,5
|
|
20240416,100300,41051230,9750,9750,9750,9750,0
|
|
20240416,100200,41051230,9750,9760,9760,9750,12
|
|
20240416,100100,40934150,9760,9760,9760,9760,1
|
|
20240416,100000,40924390,9750,9760,9760,9750,12
|
|
20240416,095900,40807300,9750,9750,9750,9750,2
|
|
20240416,095800,40787800,9760,9740,9760,9740,2
|
|
20240416,095700,40768300,9760,9730,9760,9730,388
|
|
20240416,095600,36987390,9730,9730,9730,9730,0
|
|
20240416,095500,36987390,9730,9730,9730,9730,2
|
|
20240416,095400,36967930,9710,9740,9740,9710,26
|
|
20240416,095300,36715180,9720,9720,9740,9720,17
|
|
20240416,095200,36549830,9720,9700,9720,9700,12
|
|
20240416,095100,36433230,9700,9700,9700,9700,0
|
|
20240416,095000,36433230,9700,9700,9700,9700,3
|
|
20240416,094900,36404130,9710,9710,9710,9710,1
|
|
20240416,094800,36394420,9710,9710,9710,9710,3
|
|
20240416,094700,36365290,9710,9710,9710,9710,298
|
|
20240416,094600,33471710,9710,9710,9710,9710,2
|
|
20240416,094500,33452290,9720,9720,9720,9720,11
|
|
20240416,094400,33345370,9740,9710,9740,9710,764
|
|
20240416,094300,25925670,9710,9690,9710,9690,7
|
|
20240416,094200,25857740,9690,9690,9690,9690,1
|
|
20240416,094100,25848050,9690,9690,9690,9690,7
|
|
20240416,094000,25780220,9680,9680,9680,9680,0
|
|
20240416,093900,25780220,9680,9680,9680,9680,2
|
|
20240416,093800,25760860,9670,9670,9670,9670,0
|
|
20240416,093700,25760860,9670,9670,9670,9670,3
|
|
20240416,093600,25731850,9670,9670,9670,9670,3
|
|
20240416,093500,25702840,9680,9680,9680,9680,30
|
|
20240416,093400,25412440,9690,9700,9710,9690,48
|
|
20240416,093300,24946990,9700,9700,9700,9700,8
|
|
20240416,093200,24869390,9700,9720,9720,9700,28
|
|
20240416,093100,24597530,9720,9720,9720,9720,3
|
|
20240416,093000,24568370,9720,9680,9720,9680,24
|
|
20240416,092900,24335970,9680,9680,9680,9680,3
|
|
20240416,092800,24306930,9680,9680,9680,9680,1
|
|
20240416,092700,24297250,9680,9680,9680,9680,1
|
|
20240416,092600,24287570,9680,9680,9680,9680,760
|
|
20240416,092500,16930770,9650,9650,9650,9650,43
|
|
20240416,092400,16515820,9650,9650,9650,9650,1
|
|
20240416,092300,16506170,9650,9660,9660,9650,394
|
|
20240416,092200,12700160,9670,9670,9670,9670,4
|
|
20240416,092100,12661480,9660,9670,9680,9660,33
|
|
20240416,092000,12342380,9670,9670,9670,9670,3
|
|
20240416,091900,12313370,9670,9670,9670,9670,0
|
|
20240416,091800,12313370,9670,9670,9670,9670,2
|
|
20240416,091700,12294030,9670,9670,9670,9670,0
|
|
20240416,091600,12294030,9670,9670,9670,9670,3
|
|
20240416,091500,12265020,9670,9700,9700,9670,613
|
|
20240416,091400,6331200,9700,9700,9700,9700,2
|
|
20240416,091300,6311800,9680,9680,9680,9680,3
|
|
20240416,091200,6282760,9720,9720,9720,9720,0
|
|
20240416,091100,6282760,9720,9680,9720,9680,8
|
|
20240416,091000,6205120,9720,9720,9720,9720,1
|
|
20240416,090900,6195400,9690,9690,9690,9680,43
|
|
20240416,090800,5778740,9700,9700,9700,9700,0
|
|
20240416,090700,5778740,9700,9700,9700,9700,3
|
|
20240416,090600,5749640,9700,9700,9700,9700,0
|
|
20240416,090500,5749640,9700,9700,9700,9700,2
|
|
20240416,090400,5730240,9690,9690,9690,9690,4
|
|
20240416,090300,5691480,9760,9760,9760,9760,4
|
|
20240416,090200,5652440,9770,9770,9770,9770,1
|
|
20240416,090100,5642670,9770,9790,9790,9770,2
|
|
20240416,090000,5623110,9660,9660,9670,9660,582
|