687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,202400,1095257400,9900,9900,9900,9900,1765
|
|
20240416,202300,1095257400,9900,9900,9900,9900,0
|
|
20240416,202200,1095257400,9900,9900,9900,9900,0
|
|
20240416,202100,1095257400,9900,9900,9900,9900,0
|
|
20240416,202000,1095257400,9900,9900,9900,9900,0
|
|
20240416,201900,1095257400,9900,9900,9900,9900,0
|
|
20240416,201800,1095257400,9900,9900,9900,9900,0
|
|
20240416,201700,1095257400,9900,9900,9900,9900,0
|
|
20240416,201600,1095257400,9900,9900,9900,9900,0
|
|
20240416,201500,1095257400,9900,9900,9900,9900,0
|
|
20240416,201400,1095257400,9900,9900,9900,9900,0
|
|
20240416,201300,1095257400,9900,9900,9900,9900,0
|
|
20240416,201200,1095257400,9900,9900,9900,9900,0
|
|
20240416,201100,1095257400,9900,9900,9900,9900,0
|
|
20240416,201000,1095257400,9900,9900,9900,9900,0
|
|
20240416,200900,1095257400,9900,9900,9900,9900,0
|
|
20240416,200800,1095257400,9900,9900,9900,9900,0
|
|
20240416,200700,1095257400,9900,9900,9900,9900,0
|
|
20240416,200600,1095257400,9900,9900,9900,9900,0
|
|
20240416,200500,1095257400,9900,9900,9900,9900,0
|
|
20240416,200400,1095257400,9900,9900,9900,9900,0
|
|
20240416,200300,1095257400,9900,9900,9900,9900,0
|
|
20240416,200200,1095257400,9900,9900,9900,9900,0
|
|
20240416,200100,1095257400,9900,9900,9900,9900,0
|
|
20240416,200000,1095257400,9900,9900,9900,9900,0
|
|
20240416,195900,1095257400,9900,9900,9900,9900,0
|
|
20240416,195800,1095257400,9900,9900,9900,9900,0
|
|
20240416,195700,1095257400,9900,9900,9900,9900,0
|
|
20240416,195600,1095257400,9900,9900,9900,9900,0
|
|
20240416,195500,1095257400,9900,9900,9900,9900,0
|
|
20240416,195400,1095257400,9900,9900,9900,9900,1765
|
|
20240416,195300,1095257400,9900,9900,9900,9900,0
|
|
20240416,195200,1095257400,9900,9900,9900,9900,0
|
|
20240416,195100,1095257400,9900,9900,9900,9900,0
|
|
20240416,195000,1095257400,9900,9900,9900,9900,0
|
|
20240416,194900,1095257400,9900,9900,9900,9900,0
|
|
20240416,194800,1095257400,9900,9900,9900,9900,0
|
|
20240416,194700,1095257400,9900,9900,9900,9900,0
|
|
20240416,194600,1095257400,9900,9900,9900,9900,0
|
|
20240416,194500,1095257400,9900,9900,9900,9900,0
|
|
20240416,194400,1095257400,9900,9900,9900,9900,0
|
|
20240416,194300,1095257400,9900,9900,9900,9900,0
|
|
20240416,194200,1095257400,9900,9900,9900,9900,0
|
|
20240416,194100,1095257400,9900,9900,9900,9900,0
|
|
20240416,194000,1095257400,9900,9900,9900,9900,0
|
|
20240416,193900,1095257400,9900,9900,9900,9900,0
|
|
20240416,193800,1095257400,9900,9900,9900,9900,0
|
|
20240416,193700,1095257400,9900,9900,9900,9900,0
|
|
20240416,193600,1095257400,9900,9900,9900,9900,0
|
|
20240416,193500,1095257400,9900,9900,9900,9900,0
|
|
20240416,193400,1095257400,9900,9900,9900,9900,0
|
|
20240416,193300,1095257400,9900,9900,9900,9900,0
|
|
20240416,193200,1095257400,9900,9900,9900,9900,0
|
|
20240416,193100,1095257400,9900,9900,9900,9900,0
|
|
20240416,193000,1095257400,9900,9900,9900,9900,0
|
|
20240416,192900,1095257400,9900,9900,9900,9900,0
|
|
20240416,192800,1095257400,9900,9900,9900,9900,0
|
|
20240416,192700,1095257400,9900,9900,9900,9900,0
|
|
20240416,192600,1095257400,9900,9900,9900,9900,0
|
|
20240416,192500,1095257400,9900,9900,9900,9900,0
|
|
20240416,192400,1095257400,9900,9900,9900,9900,1765
|
|
20240416,192300,1095257400,9900,9900,9900,9900,0
|
|
20240416,192200,1095257400,9900,9900,9900,9900,0
|
|
20240416,192100,1095257400,9900,9900,9900,9900,0
|
|
20240416,192000,1095257400,9900,9900,9900,9900,0
|
|
20240416,191900,1095257400,9900,9900,9900,9900,0
|
|
20240416,191800,1095257400,9900,9900,9900,9900,0
|
|
20240416,191700,1095257400,9900,9900,9900,9900,0
|
|
20240416,191600,1095257400,9900,9900,9900,9900,0
|
|
20240416,191500,1095257400,9900,9900,9900,9900,0
|
|
20240416,191400,1095257400,9900,9900,9900,9900,0
|
|
20240416,191300,1095257400,9900,9900,9900,9900,0
|
|
20240416,191200,1095257400,9900,9900,9900,9900,0
|
|
20240416,191100,1095257400,9900,9900,9900,9900,0
|
|
20240416,191000,1095257400,9900,9900,9900,9900,0
|
|
20240416,190900,1095257400,9900,9900,9900,9900,0
|
|
20240416,190800,1095257400,9900,9900,9900,9900,0
|
|
20240416,190700,1095257400,9900,9900,9900,9900,0
|
|
20240416,190600,1095257400,9900,9900,9900,9900,0
|
|
20240416,190500,1095257400,9900,9900,9900,9900,0
|
|
20240416,190400,1095257400,9900,9900,9900,9900,0
|
|
20240416,190300,1095257400,9900,9900,9900,9900,0
|
|
20240416,190200,1095257400,9900,9900,9900,9900,0
|
|
20240416,190100,1095257400,9900,9900,9900,9900,0
|
|
20240416,190000,1095257400,9900,9900,9900,9900,0
|
|
20240416,185900,1095257400,9900,9900,9900,9900,0
|
|
20240416,185800,1095257400,9900,9900,9900,9900,0
|
|
20240416,185700,1095257400,9900,9900,9900,9900,0
|
|
20240416,185600,1095257400,9900,9900,9900,9900,0
|
|
20240416,185500,1095257400,9900,9900,9900,9900,0
|
|
20240416,185400,1095257400,9900,9900,9900,9900,1765
|
|
20240416,185300,1095257400,9900,9900,9900,9900,0
|
|
20240416,185200,1095257400,9900,9900,9900,9900,0
|
|
20240416,185100,1095257400,9900,9900,9900,9900,0
|
|
20240416,185000,1095257400,9900,9900,9900,9900,0
|
|
20240416,184900,1095257400,9900,9900,9900,9900,0
|
|
20240416,184800,1095257400,9900,9900,9900,9900,0
|
|
20240416,184700,1095257400,9900,9900,9900,9900,0
|
|
20240416,184600,1095257400,9900,9900,9900,9900,0
|
|
20240416,184500,1095257400,9900,9900,9900,9900,0
|
|
20240416,184400,1095257400,9900,9900,9900,9900,0
|
|
20240416,184300,1095257400,9900,9900,9900,9900,0
|
|
20240416,184200,1095257400,9900,9900,9900,9900,0
|
|
20240416,184100,1095257400,9900,9900,9900,9900,0
|
|
20240416,184000,1095257400,9900,9900,9900,9900,0
|
|
20240416,183900,1095257400,9900,9900,9900,9900,0
|
|
20240416,183800,1095257400,9900,9900,9900,9900,0
|
|
20240416,183700,1095257400,9900,9900,9900,9900,0
|
|
20240416,183600,1095257400,9900,9900,9900,9900,0
|
|
20240416,183500,1095257400,9900,9900,9900,9900,0
|
|
20240416,183400,1095257400,9900,9900,9900,9900,0
|
|
20240416,183300,1095257400,9900,9900,9900,9900,0
|
|
20240416,183200,1095257400,9900,9900,9900,9900,0
|
|
20240416,183100,1095257400,9900,9900,9900,9900,0
|
|
20240416,183000,1095257400,9900,9900,9900,9900,0
|
|
20240416,182900,1095257400,9900,9900,9900,9900,0
|
|
20240416,182800,1095257400,9900,9900,9900,9900,0
|
|
20240416,182700,1095257400,9900,9900,9900,9900,0
|
|
20240416,182600,1095257400,9900,9900,9900,9900,0
|
|
20240416,182500,1095257400,9900,9900,9900,9900,0
|
|
20240416,182400,1095257400,9900,9900,9900,9900,1765
|
|
20240416,182300,1095257400,9900,9900,9900,9900,0
|
|
20240416,182200,1095257400,9900,9900,9900,9900,0
|
|
20240416,182100,1095257400,9900,9900,9900,9900,0
|
|
20240416,182000,1095257400,9900,9900,9900,9900,0
|
|
20240416,181900,1095257400,9900,9900,9900,9900,0
|
|
20240416,181800,1095257400,9900,9900,9900,9900,0
|
|
20240416,181700,1095257400,9900,9900,9900,9900,0
|
|
20240416,181600,1095257400,9900,9900,9900,9900,0
|
|
20240416,181500,1095257400,9900,9900,9900,9900,0
|
|
20240416,181400,1095257400,9900,9900,9900,9900,0
|
|
20240416,181300,1095257400,9900,9900,9900,9900,0
|
|
20240416,181200,1095257400,9900,9900,9900,9900,0
|
|
20240416,181100,1095257400,9900,9900,9900,9900,0
|
|
20240416,181000,1095257400,9900,9900,9900,9900,0
|
|
20240416,180900,1095257400,9900,9900,9900,9900,0
|
|
20240416,180800,1095257400,9900,9900,9900,9900,0
|
|
20240416,180700,1095257400,9900,9900,9900,9900,0
|
|
20240416,180600,1095257400,9900,9900,9900,9900,0
|
|
20240416,180500,1095257400,9900,9900,9900,9900,0
|
|
20240416,180400,1095257400,9900,9900,9900,9900,0
|
|
20240416,180300,1095257400,9900,9900,9900,9900,0
|
|
20240416,180200,1095257400,9900,9900,9900,9900,0
|
|
20240416,180100,1095257400,9900,9900,9900,9900,0
|
|
20240416,180000,1095257400,9900,9900,9900,9900,0
|
|
20240416,175900,1095257400,9900,9900,9900,9900,0
|
|
20240416,175800,1095257400,9900,9900,9900,9900,0
|
|
20240416,175700,1095257400,9900,9900,9900,9900,0
|
|
20240416,175600,1095257400,9900,9900,9900,9900,0
|
|
20240416,175500,1095257400,9900,9900,9900,9900,0
|
|
20240416,175400,1095257400,9900,9900,9900,9900,1765
|
|
20240416,175300,1095257400,9900,9900,9900,9900,0
|
|
20240416,175200,1095257400,9900,9900,9900,9900,0
|
|
20240416,175100,1095257400,9900,9900,9900,9900,0
|
|
20240416,175000,1095257400,9900,9900,9900,9900,0
|
|
20240416,174900,1095257400,9900,9900,9900,9900,0
|
|
20240416,174800,1095257400,9900,9900,9900,9900,0
|
|
20240416,174700,1095257400,9900,9900,9900,9900,0
|
|
20240416,174600,1095257400,9900,9900,9900,9900,0
|
|
20240416,174500,1095257400,9900,9900,9900,9900,0
|
|
20240416,174400,1095257400,9900,9900,9900,9900,0
|
|
20240416,174300,1095257400,9900,9900,9900,9900,0
|
|
20240416,174200,1095257400,9900,9900,9900,9900,0
|
|
20240416,174100,1095257400,9900,9900,9900,9900,0
|
|
20240416,174000,1095257400,9900,9900,9900,9900,0
|
|
20240416,173900,1095257400,9900,9900,9900,9900,0
|
|
20240416,173800,1095257400,9900,9900,9900,9900,0
|
|
20240416,173700,1095257400,9900,9900,9900,9900,0
|
|
20240416,173600,1095257400,9900,9900,9900,9900,0
|
|
20240416,173500,1095257400,9900,9900,9900,9900,0
|
|
20240416,173400,1095257400,9900,9900,9900,9900,0
|
|
20240416,173300,1095257400,9900,9900,9900,9900,0
|
|
20240416,173200,1095257400,9900,9900,9900,9900,0
|
|
20240416,173100,1095257400,9900,9900,9900,9900,0
|
|
20240416,173000,1095257400,9900,9900,9900,9900,0
|
|
20240416,172900,1095257400,9900,9900,9900,9900,0
|
|
20240416,172800,1095257400,9900,9900,9900,9900,0
|
|
20240416,172700,1095257400,9900,9900,9900,9900,0
|
|
20240416,172600,1095257400,9900,9900,9900,9900,0
|
|
20240416,172500,1095257400,9900,9900,9900,9900,0
|
|
20240416,172400,1095257400,9900,9900,9900,9900,1765
|
|
20240416,172300,1095257400,9900,9900,9900,9900,0
|
|
20240416,172200,1095257400,9900,9900,9900,9900,0
|
|
20240416,172100,1095257400,9900,9900,9900,9900,0
|
|
20240416,172000,1095257400,9900,9900,9900,9900,0
|
|
20240416,171900,1095257400,9900,9900,9900,9900,0
|
|
20240416,171800,1095257400,9900,9900,9900,9900,0
|
|
20240416,171700,1095257400,9900,9900,9900,9900,0
|
|
20240416,171600,1095257400,9900,9900,9900,9900,0
|
|
20240416,171500,1095257400,9900,9900,9900,9900,0
|
|
20240416,171400,1095257400,9900,9900,9900,9900,0
|
|
20240416,171300,1095257400,9900,9900,9900,9900,0
|
|
20240416,171200,1095257400,9900,9900,9900,9900,0
|
|
20240416,171100,1095257400,9900,9900,9900,9900,0
|
|
20240416,171000,1095257400,9900,9900,9900,9900,0
|
|
20240416,170900,1095257400,9900,9900,9900,9900,0
|
|
20240416,170800,1095257400,9900,9900,9900,9900,0
|
|
20240416,170700,1095257400,9900,9900,9900,9900,0
|
|
20240416,170600,1095257400,9900,9900,9900,9900,0
|
|
20240416,170500,1095257400,9900,9900,9900,9900,0
|
|
20240416,170400,1095257400,9900,9900,9900,9900,0
|
|
20240416,170300,1095257400,9900,9900,9900,9900,0
|
|
20240416,170200,1095257400,9900,9900,9900,9900,0
|
|
20240416,170100,1095257400,9900,9900,9900,9900,0
|
|
20240416,170000,1095257400,9900,9900,9900,9900,0
|
|
20240416,165900,1095257400,9900,9900,9900,9900,0
|
|
20240416,165800,1095257400,9900,9900,9900,9900,0
|
|
20240416,165700,1095257400,9900,9900,9900,9900,0
|
|
20240416,165600,1095257400,9900,9900,9900,9900,0
|
|
20240416,165500,1095257400,9900,9900,9900,9900,0
|
|
20240416,165400,1095257400,9900,9900,9900,9900,1765
|
|
20240416,165300,1095257400,9900,9900,9900,9900,0
|
|
20240416,165200,1095257400,9900,9900,9900,9900,0
|
|
20240416,165100,1095257400,9900,9900,9900,9900,0
|
|
20240416,165000,1095257400,9900,9900,9900,9900,0
|
|
20240416,164900,1095257400,9900,9900,9900,9900,0
|
|
20240416,164800,1095257400,9900,9900,9900,9900,0
|
|
20240416,164700,1095257400,9900,9900,9900,9900,0
|
|
20240416,164600,1095257400,9900,9900,9900,9900,0
|
|
20240416,164500,1095257400,9900,9900,9900,9900,0
|
|
20240416,164400,1095257400,9900,9900,9900,9900,0
|
|
20240416,164300,1095257400,9900,9900,9900,9900,0
|
|
20240416,164200,1095257400,9900,9900,9900,9900,0
|
|
20240416,164100,1095257400,9900,9900,9900,9900,0
|
|
20240416,164000,1095257400,9900,9900,9900,9900,0
|
|
20240416,163900,1095257400,9900,9900,9900,9900,0
|
|
20240416,163800,1095257400,9900,9900,9900,9900,0
|
|
20240416,163700,1095257400,9900,9900,9900,9900,0
|
|
20240416,163600,1095257400,9900,9900,9900,9900,0
|
|
20240416,163500,1095257400,9900,9900,9900,9900,0
|
|
20240416,163400,1095257400,9900,9900,9900,9900,0
|
|
20240416,163300,1095257400,9900,9900,9900,9900,0
|
|
20240416,163200,1095257400,9900,9900,9900,9900,0
|
|
20240416,163100,1095257400,9900,9900,9900,9900,0
|
|
20240416,163000,1095257400,9900,9900,9900,9900,0
|
|
20240416,162900,1095257400,9900,9900,9900,9900,0
|
|
20240416,162800,1095257400,9900,9900,9900,9900,0
|
|
20240416,162700,1095257400,9900,9900,9900,9900,0
|
|
20240416,162600,1095257400,9900,9900,9900,9900,0
|
|
20240416,162500,1095257400,9900,9900,9900,9900,0
|
|
20240416,162400,1095257400,9900,9900,9900,9900,1765
|
|
20240416,162300,1095257400,9900,9900,9900,9900,0
|
|
20240416,162200,1095257400,9900,9900,9900,9900,0
|
|
20240416,162100,1095257400,9900,9900,9900,9900,0
|
|
20240416,162000,1095257400,9900,9900,9900,9900,0
|
|
20240416,161900,1095257400,9900,9900,9900,9900,0
|
|
20240416,161800,1095257400,9900,9900,9900,9900,0
|
|
20240416,161700,1095257400,9900,9900,9900,9900,0
|
|
20240416,161600,1095257400,9900,9900,9900,9900,0
|
|
20240416,161500,1095257400,9900,9900,9900,9900,0
|
|
20240416,161400,1095257400,9900,9900,9900,9900,0
|
|
20240416,161300,1095257400,9900,9900,9900,9900,0
|
|
20240416,161200,1095257400,9900,9900,9900,9900,0
|
|
20240416,161100,1095257400,9900,9900,9900,9900,0
|
|
20240416,161000,1095257400,9900,9900,9900,9900,0
|
|
20240416,160900,1095257400,9900,9900,9900,9900,0
|
|
20240416,160800,1095257400,9900,9900,9900,9900,0
|
|
20240416,160700,1095257400,9900,9900,9900,9900,0
|
|
20240416,160600,1095257400,9900,9900,9900,9900,0
|
|
20240416,160500,1095257400,9900,9900,9900,9900,0
|
|
20240416,160400,1095257400,9900,9900,9900,9900,0
|
|
20240416,160300,1095257400,9900,9900,9900,9900,0
|
|
20240416,160200,1095257400,9900,9900,9900,9900,0
|
|
20240416,160100,1095257400,9900,9900,9900,9900,0
|
|
20240416,160000,1095257400,9900,9900,9900,9900,0
|
|
20240416,155900,1095257400,9900,9900,9900,9900,0
|
|
20240416,155800,1095257400,9900,9900,9900,9900,0
|
|
20240416,155700,1095257400,9900,9900,9900,9900,0
|
|
20240416,155600,1095257400,9900,9900,9900,9900,0
|
|
20240416,155500,1095257400,9900,9900,9900,9900,0
|
|
20240416,155400,1095257400,9900,9900,9900,9900,1765
|
|
20240416,155300,1095257400,9900,9900,9900,9900,0
|
|
20240416,155200,1095257400,9900,9900,9900,9900,0
|
|
20240416,155100,1095257400,9900,9900,9900,9900,0
|
|
20240416,155000,1095257400,9900,9900,9900,9900,0
|
|
20240416,154900,1095257400,9900,9900,9900,9900,0
|
|
20240416,154800,1095257400,9900,9900,9900,9900,0
|
|
20240416,154700,1095257400,9900,9900,9900,9900,0
|
|
20240416,154600,1095257400,9900,9900,9900,9900,0
|
|
20240416,154500,1095257400,9900,9900,9900,9900,0
|
|
20240416,154400,1095257400,9900,9900,9900,9900,0
|
|
20240416,154300,1095257400,9900,9900,9900,9900,0
|
|
20240416,154200,1095257400,9900,9900,9900,9900,0
|
|
20240416,154100,1095257400,9900,9900,9900,9900,0
|
|
20240416,154000,1095257400,9900,9900,9900,9900,0
|
|
20240416,153900,1095257400,9900,9900,9900,9900,0
|
|
20240416,153800,1095257400,9900,9900,9900,9900,0
|
|
20240416,153700,1095257400,9900,9900,9900,9900,0
|
|
20240416,153600,1095257400,9900,9900,9900,9900,0
|
|
20240416,153500,1095257400,9900,9900,9900,9900,0
|
|
20240416,153400,1095257400,9900,9900,9900,9900,0
|
|
20240416,153300,1095257400,9900,9900,9900,9900,0
|
|
20240416,153200,1095257400,9900,9900,9900,9900,0
|
|
20240416,153100,1095257400,9900,9900,9900,9900,0
|
|
20240416,153000,1095257400,9900,9900,9900,9900,1765
|
|
20240416,152900,1077783900,10000,10000,10000,10000,0
|
|
20240416,152800,1077783900,10000,10000,10000,10000,0
|
|
20240416,152700,1077783900,10000,10000,10000,10000,0
|
|
20240416,152600,1077783900,10000,10000,10000,10000,0
|
|
20240416,152500,1077783900,10000,10000,10000,10000,0
|
|
20240416,152400,1077783900,10000,10000,10000,10000,0
|
|
20240416,152300,1077783900,10000,10000,10000,10000,0
|
|
20240416,152200,1077783900,10000,10000,10000,10000,0
|
|
20240416,152100,1077783900,10000,10000,10000,10000,0
|
|
20240416,152000,1077783900,10000,10000,10000,10000,0
|
|
20240416,151900,1077783900,10000,9990,10000,9920,218
|
|
20240416,151800,1075604910,10000,9990,10000,9990,81
|
|
20240416,151700,1074795310,9990,9990,9990,9870,602
|
|
20240416,151600,1068805840,10000,10000,10000,10000,97
|
|
20240416,151500,1067835840,10000,10000,10000,10000,33
|
|
20240416,151400,1067505840,10000,10000,10000,10000,42
|
|
20240416,151300,1067085840,10000,9990,10000,9990,15
|
|
20240416,151200,1066935870,9990,9990,10000,9990,252
|
|
20240416,151100,1064417250,10000,10000,10000,9970,157
|
|
20240416,151000,1062847580,10000,9980,10000,9980,90
|
|
20240416,150900,1061947780,10000,9880,10000,9880,273
|
|
20240416,150800,1059232670,9860,9990,9990,9850,560
|
|
20240416,150700,1053690260,9990,10010,10010,9990,790
|
|
20240416,150600,1045792030,10010,10010,10010,10010,300
|
|
20240416,150500,1042789030,10010,10020,10020,10000,714
|
|
20240416,150400,1035641570,10010,10090,10090,10010,377
|
|
20240416,150300,1031859070,10090,10090,10090,10090,123
|
|
20240416,150200,1030618000,10080,10090,10090,10080,1342
|
|
20240416,150100,1017090410,10080,10090,10100,10040,1015
|
|
20240416,150000,1006854160,10090,10070,10100,10020,1054
|
|
20240416,145900,996257560,10080,10100,10100,10070,572
|
|
20240416,145800,990495280,10100,10130,10130,10070,1086
|
|
20240416,145700,979558350,10150,10050,10150,10050,1270
|
|
20240416,145600,966685670,10130,10170,10170,10050,650
|
|
20240416,145500,960122350,10110,10200,10210,10110,580
|
|
20240416,145400,954228050,10200,10190,10240,10080,3991
|
|
20240416,145300,913661440,10260,10250,10270,10240,59
|
|
20240416,145200,913055880,10200,10200,10280,10110,2318
|
|
20240416,145100,889501470,10200,10200,10210,10170,4485
|
|
20240416,145000,843760440,10200,10250,10260,10200,4104
|
|
20240416,144900,801765280,10250,10220,10260,10120,6435
|
|
20240416,144800,736274050,10230,9990,10230,9990,5134
|
|
20240416,144700,684395730,9980,9940,9980,9940,663
|
|
20240416,144600,677794290,9940,9900,9940,9900,622
|
|
20240416,144500,671612880,9900,9870,9910,9870,661
|
|
20240416,144400,665077280,9840,9840,9840,9840,153
|
|
20240416,144300,663571760,9890,9880,9890,9880,23
|
|
20240416,144200,663344390,9880,9870,9880,9870,435
|
|
20240416,144100,659047460,9870,9880,9890,9870,199
|
|
20240416,144000,657081820,9890,9840,9900,9840,2672
|
|
20240416,143900,630699890,9840,9800,9840,9800,585
|
|
20240416,143800,624952720,9810,9810,9810,9810,10
|
|
20240416,143700,624854620,9800,9800,9800,9800,897
|
|
20240416,143600,616064020,9800,9790,9800,9790,255
|
|
20240416,143500,613566050,9780,9780,9780,9780,30
|
|
20240416,143400,613272650,9800,9800,9800,9800,2
|
|
20240416,143300,613253050,9800,9760,9800,9760,668
|
|
20240416,143200,606720900,9770,9770,9770,9770,0
|
|
20240416,143100,606720900,9770,9760,9770,9760,78
|
|
20240416,143000,605959580,9760,9740,9760,9740,441
|
|
20240416,142900,601660310,9740,9740,9740,9740,0
|
|
20240416,142800,601660310,9740,9740,9740,9740,0
|
|
20240416,142700,601660310,9740,9740,9740,9740,85
|
|
20240416,142600,600832410,9740,9740,9740,9740,1
|
|
20240416,142500,600822670,9720,9730,9730,9720,361
|
|
20240416,142400,597313730,9740,9740,9740,9720,292
|
|
20240416,142300,594473710,9720,9730,9730,9720,202
|
|
20240416,142200,592510250,9740,9750,9750,9740,4
|
|
20240416,142100,592471270,9740,9720,9740,9720,454
|
|
20240416,142000,588055380,9730,9730,9730,9730,0
|
|
20240416,141900,588055380,9730,9730,9730,9730,0
|
|
20240416,141800,588055380,9730,9710,9730,9710,116
|
|
20240416,141700,586927650,9720,9720,9720,9720,4
|
|
20240416,141600,586888770,9730,9730,9730,9730,0
|
|
20240416,141500,586888770,9730,9720,9730,9720,85
|
|
20240416,141400,586062070,9720,9720,9720,9720,2
|
|
20240416,141300,586042630,9720,9720,9720,9720,2
|
|
20240416,141200,586023190,9730,9730,9730,9730,0
|
|
20240416,141100,586023190,9730,9710,9730,9710,95
|
|
20240416,141000,585100090,9720,9720,9720,9720,0
|
|
20240416,140900,585100090,9720,9720,9720,9720,0
|
|
20240416,140800,585100090,9720,9720,9720,9720,0
|
|
20240416,140700,585100090,9720,9720,9720,9720,2
|
|
20240416,140600,585080650,9730,9730,9730,9730,2
|
|
20240416,140500,585061190,9720,9720,9720,9720,103
|
|
20240416,140400,584060030,9660,9660,9660,9660,0
|
|
20240416,140300,584060030,9660,9700,9700,9660,500
|
|
20240416,140200,579229950,9720,9700,9720,9700,384
|
|
20240416,140100,575500590,9660,9660,9660,9660,0
|
|
20240416,140000,575500590,9660,9730,9730,9650,404
|
|
20240416,135900,571599310,9740,9740,9740,9740,2
|
|
20240416,135800,571579830,9740,9720,9740,9720,473
|
|
20240416,135700,566982230,9720,9720,9720,9720,79
|
|
20240416,135600,566214350,9700,9690,9700,9690,728
|
|
20240416,135500,559153120,9700,9700,9700,9700,0
|
|
20240416,135400,559153120,9700,9650,9700,9650,30
|
|
20240416,135300,558862620,9640,9620,9640,9620,253
|
|
20240416,135200,556424960,9620,9610,9620,9610,515
|
|
20240416,135100,551471100,9610,9610,9610,9610,1
|
|
20240416,135000,551461490,9600,9600,9600,9600,2
|
|
20240416,134900,551442290,9600,9600,9600,9600,123
|
|
20240416,134800,550261490,9610,9610,9610,9610,13
|
|
20240416,134700,550136560,9610,9610,9610,9610,2
|
|
20240416,134600,550117340,9610,9610,9610,9610,0
|
|
20240416,134500,550117340,9610,9610,9610,9610,37
|
|
20240416,134400,549761770,9610,9610,9610,9610,0
|
|
20240416,134300,549761770,9610,9610,9610,9610,0
|
|
20240416,134200,549761770,9610,9600,9610,9600,45
|
|
20240416,134100,549329690,9600,9600,9600,9600,0
|
|
20240416,134000,549329690,9600,9600,9600,9600,0
|
|
20240416,133900,549329690,9600,9600,9600,9600,0
|
|
20240416,133800,549329690,9600,9600,9600,9600,37
|
|
20240416,133700,548974490,9600,9600,9600,9600,76
|
|
20240416,133600,548244890,9600,9600,9600,9600,0
|
|
20240416,133500,548244890,9600,9600,9600,9600,37
|
|
20240416,133400,547889690,9610,9610,9610,9610,0
|
|
20240416,133300,547889690,9610,9610,9610,9610,0
|
|
20240416,133200,547889690,9610,9610,9610,9610,10
|
|
20240416,133100,547793590,9610,9610,9610,9610,481
|
|
20240416,133000,543171180,9610,9610,9610,9610,0
|
|
20240416,132900,543171180,9610,9610,9610,9610,0
|
|
20240416,132800,543171180,9610,9610,9610,9610,37
|
|
20240416,132700,542815610,9620,9620,9620,9620,1
|
|
20240416,132600,542805990,9610,9610,9610,9610,10
|
|
20240416,132500,542709890,9610,9610,9610,9610,0
|
|
20240416,132400,542709890,9610,9610,9610,9610,37
|
|
20240416,132300,542354320,9610,9610,9610,9610,0
|
|
20240416,132200,542354320,9610,9610,9610,9610,0
|
|
20240416,132100,542354320,9610,9620,9620,9610,80
|
|
20240416,132000,541585500,9620,9620,9620,9620,28
|
|
20240416,131900,541316140,9620,9620,9620,9620,0
|
|
20240416,131800,541316140,9620,9620,9620,9620,10
|
|
20240416,131700,541219940,9610,9610,9610,9610,0
|
|
20240416,131600,541219940,9610,9610,9610,9610,74
|
|
20240416,131500,540508800,9620,9620,9620,9620,0
|
|
20240416,131400,540508800,9620,9630,9630,9620,151
|
|
20240416,131300,539055430,9630,9630,9630,9630,0
|
|
20240416,131200,539055430,9630,9630,9630,9630,0
|
|
20240416,131100,539055430,9630,9630,9630,9630,0
|
|
20240416,131000,539055430,9630,9620,9630,9620,14
|
|
20240416,130900,538920710,9620,9630,9630,9620,23
|
|
20240416,130800,538699420,9640,9640,9640,9640,2
|
|
20240416,130700,538680140,9640,9640,9640,9640,77
|
|
20240416,130600,537937860,9640,9640,9640,9640,0
|
|
20240416,130500,537937860,9640,9640,9640,9640,2
|
|
20240416,130400,537918580,9620,9620,9620,9620,0
|
|
20240416,130300,537918580,9620,9630,9630,9620,88
|
|
20240416,130200,537071510,9620,9620,9620,9620,0
|
|
20240416,130100,537071510,9620,9620,9620,9620,0
|
|
20240416,130000,537071510,9620,9640,9640,9620,58
|
|
20240416,125900,536513130,9630,9630,9630,9630,0
|
|
20240416,125800,536513130,9630,9630,9630,9630,34
|
|
20240416,125700,536185710,9630,9630,9630,9630,0
|
|
20240416,125600,536185710,9630,9630,9630,9630,3
|
|
20240416,125500,536156820,9630,9630,9630,9630,0
|
|
20240416,125400,536156820,9630,9630,9630,9630,38
|
|
20240416,125300,535790880,9630,9630,9630,9630,0
|
|
20240416,125200,535790880,9630,9630,9630,9630,0
|
|
20240416,125100,535790880,9630,9630,9630,9630,80
|
|
20240416,125000,535020480,9620,9620,9620,9620,0
|
|
20240416,124900,535020480,9620,9620,9620,9620,37
|
|
20240416,124800,534664540,9610,9620,9620,9610,84
|
|
20240416,124700,533857280,9620,9620,9620,9620,16
|
|
20240416,124600,533703360,9630,9620,9630,9620,39
|
|
20240416,124500,533328160,9630,9630,9630,9630,3
|
|
20240416,124400,533299270,9620,9610,9620,9600,182
|
|
20240416,124300,531548940,9610,9630,9630,9610,673
|
|
20240416,124200,525081310,9610,9610,9610,9610,1
|
|
20240416,124100,525071700,9600,9630,9630,9600,3007
|
|
20240416,124000,496184280,9630,9630,9630,9630,4
|
|
20240416,123900,496145760,9630,9640,9640,9610,1371
|
|
20240416,123800,482951570,9670,9670,9670,9670,0
|
|
20240416,123700,482951570,9670,9670,9670,9670,0
|
|
20240416,123600,482951570,9670,9670,9670,9670,0
|
|
20240416,123500,482951570,9670,9670,9670,9670,0
|
|
20240416,123400,482951570,9670,9670,9670,9670,0
|
|
20240416,123300,482951570,9670,9670,9670,9670,0
|
|
20240416,123200,482951570,9670,9670,9670,9670,0
|
|
20240416,123100,482951570,9670,9670,9670,9670,6
|
|
20240416,123000,482893550,9690,9690,9690,9690,1
|
|
20240416,122900,482883860,9690,9690,9690,9690,0
|
|
20240416,122800,482883860,9690,9680,9690,9680,181
|
|
20240416,122700,481130190,9680,9680,9680,9680,0
|
|
20240416,122600,481130190,9680,9680,9680,9680,0
|
|
20240416,122500,481130190,9680,9670,9680,9670,42
|
|
20240416,122400,480724000,9680,9680,9680,9680,10
|
|
20240416,122300,480627200,9670,9670,9670,9670,17
|
|
20240416,122200,480462810,9670,9660,9670,9660,41
|
|
20240416,122100,480066650,9660,9670,9670,9660,16
|
|
20240416,122000,479911990,9660,9660,9660,9660,24
|
|
20240416,121900,479680150,9660,9650,9660,9650,333
|
|
20240416,121800,476466600,9650,9640,9650,9640,57
|
|
20240416,121700,475916920,9650,9640,9650,9640,39
|
|
20240416,121600,475540940,9630,9630,9630,9630,4
|
|
20240416,121500,475502420,9630,9630,9630,9630,0
|
|
20240416,121400,475502420,9630,9630,9630,9630,0
|
|
20240416,121300,475502420,9630,9630,9630,9630,0
|
|
20240416,121200,475502420,9630,9630,9630,9630,0
|
|
20240416,121100,475502420,9630,9620,9630,9620,62
|
|
20240416,121000,474905730,9630,9630,9630,9630,1040
|
|
20240416,120900,464890530,9630,9630,9630,9630,968
|
|
20240416,120800,455568690,9630,9630,9630,9630,3
|
|
20240416,120700,455539800,9630,9630,9630,9630,2
|
|
20240416,120600,455520540,9640,9640,9640,9640,0
|
|
20240416,120500,455520540,9640,9640,9640,9640,5
|
|
20240416,120400,455472340,9640,9640,9640,9640,62
|
|
20240416,120300,454874660,9650,9650,9650,9650,0
|
|
20240416,120200,454874660,9650,9650,9660,9650,37
|
|
20240416,120100,454517600,9650,9650,9650,9650,0
|
|
20240416,120000,454517600,9650,9660,9660,9640,13
|
|
20240416,115900,454392240,9640,9650,9650,9640,140
|
|
20240416,115800,453042580,9660,9660,9660,9660,0
|
|
20240416,115700,453042580,9660,9650,9660,9650,38
|
|
20240416,115600,452675870,9660,9660,9660,9660,0
|
|
20240416,115500,452675870,9660,9660,9660,9660,0
|
|
20240416,115400,452675870,9660,9650,9660,9650,2
|
|
20240416,115300,452656560,9650,9650,9650,9650,37
|
|
20240416,115200,452299510,9650,9650,9650,9650,0
|
|
20240416,115100,452299510,9650,9650,9650,9650,37
|
|
20240416,115000,451942460,9640,9640,9640,9640,1
|
|
20240416,114900,451932820,9630,9630,9630,9630,0
|
|
20240416,114800,451932820,9630,9630,9630,9630,1
|
|
20240416,114700,451923190,9630,9630,9630,9630,140
|
|
20240416,114600,450574990,9650,9650,9650,9650,0
|
|
20240416,114500,450574990,9650,9650,9650,9650,100
|
|
20240416,114400,449609990,9640,9640,9640,9640,1
|
|
20240416,114300,449600350,9650,9650,9650,9650,0
|
|
20240416,114200,449600350,9650,9650,9650,9650,1
|
|
20240416,114100,449590700,9650,9640,9650,9630,32
|
|
20240416,114000,449282510,9630,9630,9630,9630,930
|
|
20240416,113900,440326610,9640,9650,9650,9640,655
|
|
20240416,113800,434007410,9660,9670,9670,9660,10
|
|
20240416,113700,433910800,9670,9670,9670,9670,1
|
|
20240416,113600,433901130,9650,9650,9650,9650,0
|
|
20240416,113500,433901130,9650,9650,9650,9650,0
|
|
20240416,113400,433901130,9650,9670,9670,9650,3
|
|
20240416,113300,433872150,9680,9680,9680,9680,7
|
|
20240416,113200,433804390,9680,9680,9680,9680,3
|
|
20240416,113100,433775350,9700,9700,9700,9700,0
|
|
20240416,113000,433775350,9700,9690,9700,9680,39
|
|
20240416,112900,433397450,9690,9690,9690,9690,1
|
|
20240416,112800,433387760,9700,9700,9700,9700,1
|
|
20240416,112700,433378060,9700,9690,9700,9690,40
|
|
20240416,112600,432990380,9690,9690,9690,9690,0
|
|
20240416,112500,432990380,9690,9680,9690,9680,6
|
|
20240416,112400,432932250,9700,9690,9700,9690,39
|
|
20240416,112300,432554330,9690,9680,9690,9680,753
|
|
20240416,112200,425258260,9680,9680,9680,9680,24
|
|
20240416,112100,425025940,9690,9640,9690,9640,84
|
|
20240416,112000,424215550,9640,9670,9670,9640,269
|
|
20240416,111900,421620510,9690,9690,9690,9690,0
|
|
20240416,111800,421620510,9690,9680,9690,9680,60
|
|
20240416,111700,421039480,9670,9670,9670,9670,0
|
|
20240416,111600,421039480,9670,9670,9670,9670,0
|
|
20240416,111500,421039480,9670,9680,9690,9670,51
|
|
20240416,111400,420545870,9680,9680,9680,9680,0
|
|
20240416,111300,420545870,9680,9680,9680,9680,5
|
|
20240416,111200,420497470,9690,9670,9690,9670,56
|
|
20240416,111100,419955430,9670,9670,9670,9670,30
|
|
20240416,111000,419665330,9670,9680,9680,9670,14
|
|
20240416,110900,419529940,9690,9670,9690,9670,91
|
|
20240416,110800,418649530,9670,9670,9670,9670,40
|
|
20240416,110700,418262730,9680,9680,9680,9680,214
|
|
20240416,110600,416191210,9690,9690,9690,9690,40
|
|
20240416,110500,415803610,9680,9680,9680,9680,21
|
|
20240416,110400,415600330,9680,9680,9680,9680,37
|
|
20240416,110300,415242170,9690,9690,9690,9690,41
|
|
20240416,110200,414844880,9690,9690,9690,9690,1
|
|
20240416,110100,414835190,9690,9700,9700,9690,2363
|
|
20240416,110000,391935940,9750,9710,9750,9710,432
|
|
20240416,105900,387739880,9710,9740,9750,9710,121
|
|
20240416,105800,386564320,9740,9740,9740,9740,0
|
|
20240416,105700,386564320,9740,9730,9740,9730,42
|
|
20240416,105600,386155610,9740,9740,9740,9740,0
|
|
20240416,105500,386155610,9740,9740,9740,9740,2
|
|
20240416,105400,386136130,9740,9730,9740,9730,41
|
|
20240416,105300,385737020,9720,9720,9720,9720,3
|
|
20240416,105200,385707860,9720,9720,9720,9720,2
|
|
20240416,105100,385688420,9720,9720,9760,9720,542
|
|
20240416,105000,380419060,9740,9740,9740,9740,31
|
|
20240416,104900,380117120,9760,9760,9760,9760,0
|
|
20240416,104800,380117120,9760,9760,9760,9760,41
|
|
20240416,104700,379716960,9760,9750,9760,9750,51
|
|
20240416,104600,379219700,9760,9760,9760,9760,0
|
|
20240416,104500,379219700,9760,9760,9760,9760,42
|
|
20240416,104400,378809780,9730,9740,9740,9730,203
|
|
20240416,104300,376833480,9750,9750,9750,9750,3
|
|
20240416,104200,376804230,9770,9760,9770,9760,41
|
|
20240416,104100,376404000,9780,9780,9780,9780,0
|
|
20240416,104000,376404000,9780,9780,9780,9780,7
|
|
20240416,103900,376335540,9800,9720,9800,9720,35
|
|
20240416,103800,375993100,9710,9710,9710,9710,6
|
|
20240416,103700,375934840,9720,9780,9780,9720,94
|
|
20240416,103600,375020920,9780,9760,9780,9760,55
|
|
20240416,103500,374483180,9760,9760,9760,9760,12
|
|
20240416,103400,374366060,9760,9760,9760,9760,1
|
|
20240416,103300,374356300,9750,9740,9750,9740,41
|
|
20240416,103200,373956920,9740,9740,9740,9740,0
|
|
20240416,103100,373956920,9740,9740,9740,9740,4
|
|
20240416,103000,373917960,9730,9730,9730,9730,37
|
|
20240416,102900,373557950,9740,9740,9740,9740,0
|
|
20240416,102800,373557950,9740,9740,9740,9740,0
|
|
20240416,102700,373557950,9740,9740,9740,9740,31
|
|
20240416,102600,373256010,9740,9740,9740,9740,11
|
|
20240416,102500,373148870,9750,9750,9750,9750,2
|
|
20240416,102400,373129370,9750,9750,9750,9750,31
|
|
20240416,102300,372827120,9760,9760,9760,9760,0
|
|
20240416,102200,372827120,9760,9760,9760,9760,0
|
|
20240416,102100,372827120,9760,9700,9760,9700,50
|
|
20240416,102000,372340330,9710,9710,9710,9710,1
|
|
20240416,101900,372330620,9730,9730,9730,9720,581
|
|
20240416,101800,366678730,9770,9730,9770,9730,82
|
|
20240416,101700,365879590,9750,9750,9750,9750,0
|
|
20240416,101600,365879590,9750,9750,9750,9750,307
|
|
20240416,101500,362886340,9790,9750,9790,9750,82
|
|
20240416,101400,362085590,9750,9770,9770,9750,250
|
|
20240416,101300,359646150,9770,9770,9770,9770,0
|
|
20240416,101200,359646150,9770,9810,9810,9770,175
|
|
20240416,101100,357935120,9770,9770,9770,9770,195
|
|
20240416,101000,356029970,9760,9840,9850,9760,155
|
|
20240416,100900,354507390,9840,9790,9840,9790,411
|
|
20240416,100800,350466790,9800,9800,9800,9800,0
|
|
20240416,100700,350466790,9800,9780,9800,9780,500
|
|
20240416,100600,345568160,9780,9770,9780,9770,74
|
|
20240416,100500,344844600,9710,9710,9710,9710,50
|
|
20240416,100400,344359100,9780,9770,9780,9770,149
|
|
20240416,100300,342903360,9790,9790,9790,9790,17
|
|
20240416,100200,342736930,9790,9770,9790,9770,556
|
|
20240416,100100,337303260,9770,9770,9770,9770,20
|
|
20240416,100000,337107860,9770,9750,9780,9720,187
|
|
20240416,095900,335286450,9750,9720,9750,9720,2423
|
|
20240416,095800,311734710,9720,9710,9720,9710,2000
|
|
20240416,095700,292294990,9710,9720,9720,9710,16
|
|
20240416,095600,292139560,9720,9700,9720,9700,3000
|
|
20240416,095500,262979900,9700,9740,9740,9700,2226
|
|
20240416,095400,241349130,9750,9750,9750,9750,16
|
|
20240416,095300,241193130,9760,9760,9760,9760,1
|
|
20240416,095200,241183370,9760,9760,9760,9760,7
|
|
20240416,095100,241115050,9760,9750,9760,9750,16
|
|
20240416,095000,240958900,9740,9740,9740,9740,190
|
|
20240416,094900,239108300,9780,9780,9780,9780,0
|
|
20240416,094800,239108300,9780,9770,9780,9770,16
|
|
20240416,094700,238951890,9770,9770,9770,9770,10
|
|
20240416,094600,238854190,9770,9770,9770,9770,20
|
|
20240416,094500,238658790,9780,9740,9780,9740,347
|
|
20240416,094400,235275770,9730,9730,9730,9730,38
|
|
20240416,094300,234906030,9730,9740,9740,9730,25
|
|
20240416,094200,234662730,9740,9740,9740,9740,0
|
|
20240416,094100,234662730,9740,9740,9740,9740,1
|
|
20240416,094000,234652990,9700,9740,9740,9700,432
|
|
20240416,093900,230461950,9750,9750,9750,9750,211
|
|
20240416,093800,228404700,9720,9720,9720,9720,0
|
|
20240416,093700,228404700,9720,9710,9720,9710,675
|
|
20240416,093600,221845620,9710,9670,9710,9670,1574
|
|
20240416,093500,206582930,9670,9670,9670,9670,0
|
|
20240416,093400,206582930,9670,9670,9670,9670,0
|
|
20240416,093300,206582930,9670,9680,9680,9670,442
|
|
20240416,093200,202307340,9680,9710,9710,9680,9
|
|
20240416,093100,202219980,9680,9680,9680,9680,0
|
|
20240416,093000,202219980,9680,9700,9700,9680,732
|
|
20240416,092900,195133960,9700,9700,9700,9700,145
|
|
20240416,092800,193727460,9710,9710,9710,9710,70
|
|
20240416,092700,193047760,9710,9710,9710,9710,179
|
|
20240416,092600,191309670,9670,9640,9670,9640,5704
|
|
20240416,092500,136152020,9670,9630,9670,9630,2063
|
|
20240416,092400,116236000,9630,9610,9630,9590,173
|
|
20240416,092300,114573080,9600,9570,9600,9570,1270
|
|
20240416,092200,102393350,9570,9570,9570,9560,85
|
|
20240416,092100,101580570,9570,9570,9570,9570,4
|
|
20240416,092000,101542290,9580,9550,9580,9550,152
|
|
20240416,091900,100088620,9590,9550,9590,9550,4
|
|
20240416,091800,100050300,9550,9550,9550,9550,78
|
|
20240416,091700,99305400,9550,9600,9600,9550,21
|
|
20240416,091600,99104800,9550,9560,9560,9550,69
|
|
20240416,091500,98445720,9560,9560,9560,9560,49
|
|
20240416,091400,97977280,9540,9540,9540,9540,0
|
|
20240416,091300,97977280,9540,9600,9600,9540,2514
|
|
20240416,091200,73937150,9600,9610,9610,9600,371
|
|
20240416,091100,70374850,9610,9630,9630,9610,36
|
|
20240416,091000,70028870,9640,9640,9640,9640,2
|
|
20240416,090900,70009590,9640,9640,9640,9610,77
|
|
20240416,090800,69268960,9650,9650,9650,9650,5
|
|
20240416,090700,69220710,9610,9610,9610,9610,372
|
|
20240416,090600,65645790,9610,9660,9660,9600,383
|
|
20240416,090500,61965700,9610,9650,9660,9610,4930
|
|
20240416,090400,14408550,9650,9660,9660,9650,514
|
|
20240416,090300,9445760,9660,9660,9660,9660,20
|
|
20240416,090200,9252560,9660,9670,9700,9660,672
|
|
20240416,090100,2754640,9680,9700,9720,9680,196
|
|
20240416,090000,856050,9730,9730,9730,9700,88
|