699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,203600,524267760,5700,5700,5700,5700,402
|
|
20240416,203500,524267760,5700,5700,5700,5700,0
|
|
20240416,203400,524267760,5700,5700,5700,5700,0
|
|
20240416,203300,524267760,5700,5700,5700,5700,0
|
|
20240416,203200,524267760,5700,5700,5700,5700,0
|
|
20240416,203100,524267760,5700,5700,5700,5700,0
|
|
20240416,203000,524267760,5700,5700,5700,5700,0
|
|
20240416,202900,524267760,5700,5700,5700,5700,0
|
|
20240416,202800,524267760,5700,5700,5700,5700,0
|
|
20240416,202700,524267760,5700,5700,5700,5700,0
|
|
20240416,202600,524267760,5700,5700,5700,5700,0
|
|
20240416,202500,524267760,5700,5700,5700,5700,0
|
|
20240416,202400,524267760,5700,5700,5700,5700,0
|
|
20240416,202300,524267760,5700,5700,5700,5700,0
|
|
20240416,202200,524267760,5700,5700,5700,5700,0
|
|
20240416,202100,524267760,5700,5700,5700,5700,0
|
|
20240416,202000,524267760,5700,5700,5700,5700,0
|
|
20240416,201900,524267760,5700,5700,5700,5700,0
|
|
20240416,201800,524267760,5700,5700,5700,5700,0
|
|
20240416,201700,524267760,5700,5700,5700,5700,0
|
|
20240416,201600,524267760,5700,5700,5700,5700,0
|
|
20240416,201500,524267760,5700,5700,5700,5700,0
|
|
20240416,201400,524267760,5700,5700,5700,5700,0
|
|
20240416,201300,524267760,5700,5700,5700,5700,0
|
|
20240416,201200,524267760,5700,5700,5700,5700,0
|
|
20240416,201100,524267760,5700,5700,5700,5700,0
|
|
20240416,201000,524267760,5700,5700,5700,5700,0
|
|
20240416,200900,524267760,5700,5700,5700,5700,0
|
|
20240416,200800,524267760,5700,5700,5700,5700,0
|
|
20240416,200700,524267760,5700,5700,5700,5700,0
|
|
20240416,200600,524267760,5700,5700,5700,5700,402
|
|
20240416,200500,524267760,5700,5700,5700,5700,0
|
|
20240416,200400,524267760,5700,5700,5700,5700,0
|
|
20240416,200300,524267760,5700,5700,5700,5700,0
|
|
20240416,200200,524267760,5700,5700,5700,5700,0
|
|
20240416,200100,524267760,5700,5700,5700,5700,0
|
|
20240416,200000,524267760,5700,5700,5700,5700,0
|
|
20240416,195900,524267760,5700,5700,5700,5700,0
|
|
20240416,195800,524267760,5700,5700,5700,5700,0
|
|
20240416,195700,524267760,5700,5700,5700,5700,0
|
|
20240416,195600,524267760,5700,5700,5700,5700,0
|
|
20240416,195500,524267760,5700,5700,5700,5700,0
|
|
20240416,195400,524267760,5700,5700,5700,5700,0
|
|
20240416,195300,524267760,5700,5700,5700,5700,0
|
|
20240416,195200,524267760,5700,5700,5700,5700,0
|
|
20240416,195100,524267760,5700,5700,5700,5700,0
|
|
20240416,195000,524267760,5700,5700,5700,5700,0
|
|
20240416,194900,524267760,5700,5700,5700,5700,0
|
|
20240416,194800,524267760,5700,5700,5700,5700,0
|
|
20240416,194700,524267760,5700,5700,5700,5700,0
|
|
20240416,194600,524267760,5700,5700,5700,5700,0
|
|
20240416,194500,524267760,5700,5700,5700,5700,0
|
|
20240416,194400,524267760,5700,5700,5700,5700,0
|
|
20240416,194300,524267760,5700,5700,5700,5700,0
|
|
20240416,194200,524267760,5700,5700,5700,5700,0
|
|
20240416,194100,524267760,5700,5700,5700,5700,0
|
|
20240416,194000,524267760,5700,5700,5700,5700,0
|
|
20240416,193900,524267760,5700,5700,5700,5700,0
|
|
20240416,193800,524267760,5700,5700,5700,5700,0
|
|
20240416,193700,524267760,5700,5700,5700,5700,0
|
|
20240416,193600,524267760,5700,5700,5700,5700,402
|
|
20240416,193500,524267760,5700,5700,5700,5700,0
|
|
20240416,193400,524267760,5700,5700,5700,5700,0
|
|
20240416,193300,524267760,5700,5700,5700,5700,0
|
|
20240416,193200,524267760,5700,5700,5700,5700,0
|
|
20240416,193100,524267760,5700,5700,5700,5700,0
|
|
20240416,193000,524267760,5700,5700,5700,5700,0
|
|
20240416,192900,524267760,5700,5700,5700,5700,0
|
|
20240416,192800,524267760,5700,5700,5700,5700,0
|
|
20240416,192700,524267760,5700,5700,5700,5700,0
|
|
20240416,192600,524267760,5700,5700,5700,5700,0
|
|
20240416,192500,524267760,5700,5700,5700,5700,0
|
|
20240416,192400,524267760,5700,5700,5700,5700,0
|
|
20240416,192300,524267760,5700,5700,5700,5700,0
|
|
20240416,192200,524267760,5700,5700,5700,5700,0
|
|
20240416,192100,524267760,5700,5700,5700,5700,0
|
|
20240416,192000,524267760,5700,5700,5700,5700,0
|
|
20240416,191900,524267760,5700,5700,5700,5700,0
|
|
20240416,191800,524267760,5700,5700,5700,5700,0
|
|
20240416,191700,524267760,5700,5700,5700,5700,0
|
|
20240416,191600,524267760,5700,5700,5700,5700,0
|
|
20240416,191500,524267760,5700,5700,5700,5700,0
|
|
20240416,191400,524267760,5700,5700,5700,5700,0
|
|
20240416,191300,524267760,5700,5700,5700,5700,0
|
|
20240416,191200,524267760,5700,5700,5700,5700,0
|
|
20240416,191100,524267760,5700,5700,5700,5700,0
|
|
20240416,191000,524267760,5700,5700,5700,5700,0
|
|
20240416,190900,524267760,5700,5700,5700,5700,0
|
|
20240416,190800,524267760,5700,5700,5700,5700,0
|
|
20240416,190700,524267760,5700,5700,5700,5700,0
|
|
20240416,190600,524267760,5700,5700,5700,5700,402
|
|
20240416,190500,524267760,5700,5700,5700,5700,0
|
|
20240416,190400,524267760,5700,5700,5700,5700,0
|
|
20240416,190300,524267760,5700,5700,5700,5700,0
|
|
20240416,190200,524267760,5700,5700,5700,5700,0
|
|
20240416,190100,524267760,5700,5700,5700,5700,0
|
|
20240416,190000,524267760,5700,5700,5700,5700,0
|
|
20240416,185900,524267760,5700,5700,5700,5700,0
|
|
20240416,185800,524267760,5700,5700,5700,5700,0
|
|
20240416,185700,524267760,5700,5700,5700,5700,0
|
|
20240416,185600,524267760,5700,5700,5700,5700,0
|
|
20240416,185500,524267760,5700,5700,5700,5700,0
|
|
20240416,185400,524267760,5700,5700,5700,5700,0
|
|
20240416,185300,524267760,5700,5700,5700,5700,0
|
|
20240416,185200,524267760,5700,5700,5700,5700,0
|
|
20240416,185100,524267760,5700,5700,5700,5700,0
|
|
20240416,185000,524267760,5700,5700,5700,5700,0
|
|
20240416,184900,524267760,5700,5700,5700,5700,0
|
|
20240416,184800,524267760,5700,5700,5700,5700,0
|
|
20240416,184700,524267760,5700,5700,5700,5700,0
|
|
20240416,184600,524267760,5700,5700,5700,5700,0
|
|
20240416,184500,524267760,5700,5700,5700,5700,0
|
|
20240416,184400,524267760,5700,5700,5700,5700,0
|
|
20240416,184300,524267760,5700,5700,5700,5700,0
|
|
20240416,184200,524267760,5700,5700,5700,5700,0
|
|
20240416,184100,524267760,5700,5700,5700,5700,0
|
|
20240416,184000,524267760,5700,5700,5700,5700,0
|
|
20240416,183900,524267760,5700,5700,5700,5700,0
|
|
20240416,183800,524267760,5700,5700,5700,5700,0
|
|
20240416,183700,524267760,5700,5700,5700,5700,0
|
|
20240416,183600,524267760,5700,5700,5700,5700,402
|
|
20240416,183500,524267760,5700,5700,5700,5700,0
|
|
20240416,183400,524267760,5700,5700,5700,5700,0
|
|
20240416,183300,524267760,5700,5700,5700,5700,0
|
|
20240416,183200,524267760,5700,5700,5700,5700,0
|
|
20240416,183100,524267760,5700,5700,5700,5700,0
|
|
20240416,183000,524267760,5700,5700,5700,5700,0
|
|
20240416,182900,524267760,5700,5700,5700,5700,0
|
|
20240416,182800,524267760,5700,5700,5700,5700,0
|
|
20240416,182700,524267760,5700,5700,5700,5700,0
|
|
20240416,182600,524267760,5700,5700,5700,5700,0
|
|
20240416,182500,524267760,5700,5700,5700,5700,0
|
|
20240416,182400,524267760,5700,5700,5700,5700,0
|
|
20240416,182300,524267760,5700,5700,5700,5700,0
|
|
20240416,182200,524267760,5700,5700,5700,5700,0
|
|
20240416,182100,524267760,5700,5700,5700,5700,0
|
|
20240416,182000,524267760,5700,5700,5700,5700,0
|
|
20240416,181900,524267760,5700,5700,5700,5700,0
|
|
20240416,181800,524267760,5700,5700,5700,5700,0
|
|
20240416,181700,524267760,5700,5700,5700,5700,0
|
|
20240416,181600,524267760,5700,5700,5700,5700,0
|
|
20240416,181500,524267760,5700,5700,5700,5700,0
|
|
20240416,181400,524267760,5700,5700,5700,5700,0
|
|
20240416,181300,524267760,5700,5700,5700,5700,0
|
|
20240416,181200,524267760,5700,5700,5700,5700,0
|
|
20240416,181100,524267760,5700,5700,5700,5700,0
|
|
20240416,181000,524267760,5700,5700,5700,5700,0
|
|
20240416,180900,524267760,5700,5700,5700,5700,0
|
|
20240416,180800,524267760,5700,5700,5700,5700,0
|
|
20240416,180700,524267760,5700,5700,5700,5700,0
|
|
20240416,180600,524267760,5700,5700,5700,5700,402
|
|
20240416,180500,524267760,5700,5700,5700,5700,0
|
|
20240416,180400,524267760,5700,5700,5700,5700,0
|
|
20240416,180300,524267760,5700,5700,5700,5700,0
|
|
20240416,180200,524267760,5700,5700,5700,5700,0
|
|
20240416,180100,524267760,5700,5700,5700,5700,0
|
|
20240416,180000,524267760,5700,5700,5700,5700,0
|
|
20240416,175900,524267760,5700,5700,5700,5700,0
|
|
20240416,175800,524267760,5700,5700,5700,5700,0
|
|
20240416,175700,524267760,5700,5700,5700,5700,0
|
|
20240416,175600,524267760,5700,5700,5700,5700,0
|
|
20240416,175500,524267760,5700,5700,5700,5700,0
|
|
20240416,175400,524267760,5700,5700,5700,5700,0
|
|
20240416,175300,524267760,5700,5700,5700,5700,0
|
|
20240416,175200,524267760,5700,5700,5700,5700,0
|
|
20240416,175100,524267760,5700,5700,5700,5700,0
|
|
20240416,175000,524267760,5700,5700,5700,5700,0
|
|
20240416,174900,524267760,5700,5700,5700,5700,0
|
|
20240416,174800,524267760,5700,5700,5700,5700,0
|
|
20240416,174700,524267760,5700,5700,5700,5700,0
|
|
20240416,174600,524267760,5700,5700,5700,5700,0
|
|
20240416,174500,524267760,5700,5700,5700,5700,0
|
|
20240416,174400,524267760,5700,5700,5700,5700,0
|
|
20240416,174300,524267760,5700,5700,5700,5700,0
|
|
20240416,174200,524267760,5700,5700,5700,5700,0
|
|
20240416,174100,524267760,5700,5700,5700,5700,0
|
|
20240416,174000,524267760,5700,5700,5700,5700,0
|
|
20240416,173900,524267760,5700,5700,5700,5700,0
|
|
20240416,173800,524267760,5700,5700,5700,5700,0
|
|
20240416,173700,524267760,5700,5700,5700,5700,0
|
|
20240416,173600,524267760,5700,5700,5700,5700,402
|
|
20240416,173500,524267760,5700,5700,5700,5700,0
|
|
20240416,173400,524267760,5700,5700,5700,5700,0
|
|
20240416,173300,524267760,5700,5700,5700,5700,0
|
|
20240416,173200,524267760,5700,5700,5700,5700,0
|
|
20240416,173100,524267760,5700,5700,5700,5700,0
|
|
20240416,173000,524267760,5700,5700,5700,5700,0
|
|
20240416,172900,524267760,5700,5700,5700,5700,0
|
|
20240416,172800,524267760,5700,5700,5700,5700,0
|
|
20240416,172700,524267760,5700,5700,5700,5700,0
|
|
20240416,172600,524267760,5700,5700,5700,5700,0
|
|
20240416,172500,524267760,5700,5700,5700,5700,0
|
|
20240416,172400,524267760,5700,5700,5700,5700,0
|
|
20240416,172300,524267760,5700,5700,5700,5700,0
|
|
20240416,172200,524267760,5700,5700,5700,5700,0
|
|
20240416,172100,524267760,5700,5700,5700,5700,0
|
|
20240416,172000,524267760,5700,5700,5700,5700,0
|
|
20240416,171900,524267760,5700,5700,5700,5700,0
|
|
20240416,171800,524267760,5700,5700,5700,5700,0
|
|
20240416,171700,524267760,5700,5700,5700,5700,0
|
|
20240416,171600,524267760,5700,5700,5700,5700,0
|
|
20240416,171500,524267760,5700,5700,5700,5700,0
|
|
20240416,171400,524267760,5700,5700,5700,5700,0
|
|
20240416,171300,524267760,5700,5700,5700,5700,0
|
|
20240416,171200,524267760,5700,5700,5700,5700,0
|
|
20240416,171100,524267760,5700,5700,5700,5700,0
|
|
20240416,171000,524267760,5700,5700,5700,5700,0
|
|
20240416,170900,524267760,5700,5700,5700,5700,0
|
|
20240416,170800,524267760,5700,5700,5700,5700,0
|
|
20240416,170700,524267760,5700,5700,5700,5700,0
|
|
20240416,170600,524267760,5700,5700,5700,5700,402
|
|
20240416,170500,524267760,5700,5700,5700,5700,0
|
|
20240416,170400,524267760,5700,5700,5700,5700,0
|
|
20240416,170300,524267760,5700,5700,5700,5700,0
|
|
20240416,170200,524267760,5700,5700,5700,5700,0
|
|
20240416,170100,524267760,5700,5700,5700,5700,0
|
|
20240416,170000,524267760,5700,5700,5700,5700,0
|
|
20240416,165900,524267760,5700,5700,5700,5700,0
|
|
20240416,165800,524267760,5700,5700,5700,5700,0
|
|
20240416,165700,524267760,5700,5700,5700,5700,0
|
|
20240416,165600,524267760,5700,5700,5700,5700,0
|
|
20240416,165500,524267760,5700,5700,5700,5700,0
|
|
20240416,165400,524267760,5700,5700,5700,5700,0
|
|
20240416,165300,524267760,5700,5700,5700,5700,0
|
|
20240416,165200,524267760,5700,5700,5700,5700,0
|
|
20240416,165100,524267760,5700,5700,5700,5700,0
|
|
20240416,165000,524267760,5700,5700,5700,5700,0
|
|
20240416,164900,524267760,5700,5700,5700,5700,0
|
|
20240416,164800,524267760,5700,5700,5700,5700,0
|
|
20240416,164700,524267760,5700,5700,5700,5700,0
|
|
20240416,164600,524267760,5700,5700,5700,5700,0
|
|
20240416,164500,524267760,5700,5700,5700,5700,0
|
|
20240416,164400,524267760,5700,5700,5700,5700,0
|
|
20240416,164300,524267760,5700,5700,5700,5700,0
|
|
20240416,164200,524267760,5700,5700,5700,5700,0
|
|
20240416,164100,524267760,5700,5700,5700,5700,0
|
|
20240416,164000,524267760,5700,5700,5700,5700,0
|
|
20240416,163900,524267760,5700,5700,5700,5700,0
|
|
20240416,163800,524267760,5700,5700,5700,5700,0
|
|
20240416,163700,524267760,5700,5700,5700,5700,0
|
|
20240416,163600,524267760,5700,5700,5700,5700,402
|
|
20240416,163500,524267760,5700,5700,5700,5700,0
|
|
20240416,163400,524267760,5700,5700,5700,5700,0
|
|
20240416,163300,524267760,5700,5700,5700,5700,0
|
|
20240416,163200,524267760,5700,5700,5700,5700,0
|
|
20240416,163100,524267760,5700,5700,5700,5700,0
|
|
20240416,163000,524267760,5700,5700,5700,5700,0
|
|
20240416,162900,524267760,5700,5700,5700,5700,0
|
|
20240416,162800,524267760,5700,5700,5700,5700,0
|
|
20240416,162700,524267760,5700,5700,5700,5700,0
|
|
20240416,162600,524267760,5700,5700,5700,5700,0
|
|
20240416,162500,524267760,5700,5700,5700,5700,0
|
|
20240416,162400,524267760,5700,5700,5700,5700,0
|
|
20240416,162300,524267760,5700,5700,5700,5700,0
|
|
20240416,162200,524267760,5700,5700,5700,5700,0
|
|
20240416,162100,524267760,5700,5700,5700,5700,0
|
|
20240416,162000,524267760,5700,5700,5700,5700,0
|
|
20240416,161900,524267760,5700,5700,5700,5700,0
|
|
20240416,161800,524267760,5700,5700,5700,5700,0
|
|
20240416,161700,524267760,5700,5700,5700,5700,0
|
|
20240416,161600,524267760,5700,5700,5700,5700,0
|
|
20240416,161500,524267760,5700,5700,5700,5700,0
|
|
20240416,161400,524267760,5700,5700,5700,5700,0
|
|
20240416,161300,524267760,5700,5700,5700,5700,0
|
|
20240416,161200,524267760,5700,5700,5700,5700,0
|
|
20240416,161100,524267760,5700,5700,5700,5700,0
|
|
20240416,161000,524267760,5700,5700,5700,5700,0
|
|
20240416,160900,524267760,5700,5700,5700,5700,0
|
|
20240416,160800,524267760,5700,5700,5700,5700,0
|
|
20240416,160700,524267760,5700,5700,5700,5700,0
|
|
20240416,160600,524267760,5700,5700,5700,5700,402
|
|
20240416,160500,524267760,5700,5700,5700,5700,0
|
|
20240416,160400,524267760,5700,5700,5700,5700,0
|
|
20240416,160300,524267760,5700,5700,5700,5700,0
|
|
20240416,160200,524267760,5700,5700,5700,5700,0
|
|
20240416,160100,524267760,5700,5700,5700,5700,0
|
|
20240416,160000,524267760,5700,5700,5700,5700,0
|
|
20240416,155900,524267760,5700,5700,5700,5700,0
|
|
20240416,155800,524267760,5700,5700,5700,5700,0
|
|
20240416,155700,524267760,5700,5700,5700,5700,0
|
|
20240416,155600,524267760,5700,5700,5700,5700,0
|
|
20240416,155500,524267760,5700,5700,5700,5700,0
|
|
20240416,155400,524267760,5700,5700,5700,5700,0
|
|
20240416,155300,524267760,5700,5700,5700,5700,0
|
|
20240416,155200,524267760,5700,5700,5700,5700,0
|
|
20240416,155100,524267760,5700,5700,5700,5700,0
|
|
20240416,155000,524267760,5700,5700,5700,5700,0
|
|
20240416,154900,524267760,5700,5700,5700,5700,0
|
|
20240416,154800,524267760,5700,5700,5700,5700,0
|
|
20240416,154700,524267760,5700,5700,5700,5700,0
|
|
20240416,154600,524267760,5700,5700,5700,5700,0
|
|
20240416,154500,524267760,5700,5700,5700,5700,0
|
|
20240416,154400,524267760,5700,5700,5700,5700,0
|
|
20240416,154300,524267760,5700,5700,5700,5700,0
|
|
20240416,154200,524267760,5700,5700,5700,5700,0
|
|
20240416,154100,524267760,5700,5700,5700,5700,0
|
|
20240416,154000,524267760,5700,5700,5700,5700,0
|
|
20240416,153900,524267760,5700,5700,5700,5700,0
|
|
20240416,153800,524267760,5700,5700,5700,5700,0
|
|
20240416,153700,524267760,5700,5700,5700,5700,0
|
|
20240416,153600,524267760,5700,5700,5700,5700,402
|
|
20240416,153500,524267760,5700,5700,5700,5700,0
|
|
20240416,153400,524267760,5700,5700,5700,5700,0
|
|
20240416,153300,524267760,5700,5700,5700,5700,0
|
|
20240416,153200,524267760,5700,5700,5700,5700,0
|
|
20240416,153100,524267760,5700,5700,5700,5700,0
|
|
20240416,153000,524267760,5700,5700,5700,5700,402
|
|
20240416,152900,521976360,5680,5680,5680,5680,0
|
|
20240416,152800,521976360,5680,5680,5680,5680,0
|
|
20240416,152700,521976360,5680,5680,5680,5680,0
|
|
20240416,152600,521976360,5680,5680,5680,5680,0
|
|
20240416,152500,521976360,5680,5680,5680,5680,0
|
|
20240416,152400,521976360,5680,5680,5680,5680,0
|
|
20240416,152300,521976360,5680,5680,5680,5680,0
|
|
20240416,152200,521976360,5680,5680,5680,5680,0
|
|
20240416,152100,521976360,5680,5680,5680,5680,0
|
|
20240416,152000,521976360,5680,5680,5680,5680,0
|
|
20240416,151900,521976360,5680,5680,5680,5680,0
|
|
20240416,151800,521976360,5680,5680,5680,5680,157
|
|
20240416,151700,521084600,5690,5680,5690,5680,493
|
|
20240416,151600,518284230,5680,5680,5680,5680,406
|
|
20240416,151500,515978150,5680,5680,5680,5680,0
|
|
20240416,151400,515978150,5680,5680,5690,5680,1501
|
|
20240416,151300,507452460,5690,5690,5690,5690,264
|
|
20240416,151200,505950300,5700,5700,5700,5700,682
|
|
20240416,151100,502062900,5710,5710,5710,5710,0
|
|
20240416,151000,502062900,5710,5710,5710,5710,0
|
|
20240416,150900,502062900,5710,5710,5710,5710,268
|
|
20240416,150800,500532620,5710,5710,5710,5710,0
|
|
20240416,150700,500532620,5710,5710,5710,5710,100
|
|
20240416,150600,499961620,5700,5700,5700,5700,0
|
|
20240416,150500,499961620,5700,5700,5700,5700,0
|
|
20240416,150400,499961620,5700,5700,5700,5700,16
|
|
20240416,150300,499870420,5700,5700,5700,5700,0
|
|
20240416,150200,499870420,5700,5700,5700,5700,1
|
|
20240416,150100,499864720,5710,5710,5710,5710,0
|
|
20240416,150000,499864720,5710,5710,5710,5710,0
|
|
20240416,145900,499864720,5710,5710,5710,5710,1
|
|
20240416,145800,499859010,5680,5660,5680,5660,690
|
|
20240416,145700,495944510,5660,5660,5660,5660,4
|
|
20240416,145600,495921870,5670,5670,5670,5670,13
|
|
20240416,145500,495848160,5660,5660,5660,5660,1
|
|
20240416,145400,495842500,5660,5660,5660,5660,0
|
|
20240416,145300,495842500,5660,5660,5660,5660,469
|
|
20240416,145200,493187960,5660,5660,5660,5660,0
|
|
20240416,145100,493187960,5660,5660,5660,5660,1
|
|
20240416,145000,493182300,5670,5670,5670,5670,12
|
|
20240416,144900,493114260,5670,5670,5670,5670,0
|
|
20240416,144800,493114260,5670,5660,5670,5660,36
|
|
20240416,144700,492910370,5660,5670,5670,5660,1400
|
|
20240416,144600,484982370,5660,5660,5660,5660,0
|
|
20240416,144500,484982370,5660,5660,5660,5660,4
|
|
20240416,144400,484959730,5660,5660,5660,5660,0
|
|
20240416,144300,484959730,5660,5660,5660,5660,0
|
|
20240416,144200,484959730,5660,5660,5660,5660,149
|
|
20240416,144100,484116390,5660,5660,5660,5660,0
|
|
20240416,144000,484116390,5660,5660,5660,5660,913
|
|
20240416,143900,478948810,5670,5670,5670,5670,0
|
|
20240416,143800,478948810,5670,5660,5670,5660,12
|
|
20240416,143700,478880840,5660,5670,5670,5660,600
|
|
20240416,143600,475479840,5670,5670,5670,5670,1198
|
|
20240416,143500,468687180,5670,5670,5670,5670,253
|
|
20240416,143400,467252670,5680,5680,5680,5680,0
|
|
20240416,143300,467252670,5680,5680,5680,5680,0
|
|
20240416,143200,467252670,5680,5680,5680,5680,0
|
|
20240416,143100,467252670,5680,5680,5680,5680,0
|
|
20240416,143000,467252670,5680,5680,5680,5680,12
|
|
20240416,142900,467184510,5680,5680,5680,5680,0
|
|
20240416,142800,467184510,5680,5680,5680,5680,0
|
|
20240416,142700,467184510,5680,5680,5680,5680,0
|
|
20240416,142600,467184510,5680,5680,5680,5680,0
|
|
20240416,142500,467184510,5680,5680,5680,5680,119
|
|
20240416,142400,466508590,5690,5690,5690,5690,0
|
|
20240416,142300,466508590,5690,5690,5690,5690,0
|
|
20240416,142200,466508590,5690,5710,5710,5690,967
|
|
20240416,142100,460993590,5710,5730,5730,5710,504
|
|
20240416,142000,458115640,5720,5720,5720,5720,10
|
|
20240416,141900,458058440,5730,5730,5730,5730,0
|
|
20240416,141800,458058440,5730,5730,5730,5730,1
|
|
20240416,141700,458052710,5720,5720,5720,5720,0
|
|
20240416,141600,458052710,5720,5720,5720,5720,0
|
|
20240416,141500,458052710,5720,5720,5720,5720,0
|
|
20240416,141400,458052710,5720,5710,5720,5710,1088
|
|
20240416,141300,451839350,5720,5720,5720,5720,9
|
|
20240416,141200,451787870,5720,5730,5730,5720,150
|
|
20240416,141100,450928870,5720,5720,5720,5720,437
|
|
20240416,141000,448429230,5710,5710,5710,5710,500
|
|
20240416,140900,445574230,5710,5710,5710,5710,0
|
|
20240416,140800,445574230,5710,5710,5710,5710,0
|
|
20240416,140700,445574230,5710,5720,5720,5710,34
|
|
20240416,140600,445379760,5710,5710,5710,5710,616
|
|
20240416,140500,441862400,5710,5710,5710,5710,2
|
|
20240416,140400,441850980,5710,5710,5720,5710,145
|
|
20240416,140300,441021950,5670,5680,5680,5670,1000
|
|
20240416,140200,435351930,5710,5700,5710,5700,642
|
|
20240416,140100,431690170,5700,5700,5700,5700,0
|
|
20240416,140000,431690170,5700,5690,5700,5690,543
|
|
20240416,135900,428597270,5680,5680,5680,5680,46
|
|
20240416,135800,428335990,5680,5680,5680,5680,0
|
|
20240416,135700,428335990,5680,5680,5680,5680,13
|
|
20240416,135600,428262150,5670,5680,5680,5670,1000
|
|
20240416,135500,422592070,5680,5680,5680,5680,1000
|
|
20240416,135400,416912070,5680,5680,5680,5680,1
|
|
20240416,135300,416906390,5690,5680,5690,5680,150
|
|
20240416,135200,416053390,5680,5690,5690,5680,19
|
|
20240416,135100,415945390,5690,5690,5690,5690,0
|
|
20240416,135000,415945390,5690,5690,5690,5690,0
|
|
20240416,134900,415945390,5690,5690,5690,5690,0
|
|
20240416,134800,415945390,5690,5690,5690,5690,17
|
|
20240416,134700,415848660,5690,5690,5690,5690,100
|
|
20240416,134600,415279660,5690,5690,5690,5690,15
|
|
20240416,134500,415194310,5690,5690,5690,5690,0
|
|
20240416,134400,415194310,5690,5690,5690,5690,10
|
|
20240416,134300,415137410,5690,5690,5690,5690,1000
|
|
20240416,134200,409447410,5690,5690,5690,5690,0
|
|
20240416,134100,409447410,5690,5690,5690,5690,0
|
|
20240416,134000,409447410,5690,5690,5690,5690,1
|
|
20240416,133900,409441720,5700,5700,5700,5700,1
|
|
20240416,133800,409436020,5700,5700,5700,5700,2
|
|
20240416,133700,409424620,5700,5700,5700,5700,0
|
|
20240416,133600,409424620,5700,5690,5700,5690,1050
|
|
20240416,133500,403449620,5700,5700,5700,5700,0
|
|
20240416,133400,403449620,5700,5700,5700,5700,1
|
|
20240416,133300,403443920,5690,5690,5690,5690,90
|
|
20240416,133200,402931820,5690,5690,5690,5690,0
|
|
20240416,133100,402931820,5690,5690,5690,5690,2000
|
|
20240416,133000,391551820,5700,5700,5700,5700,0
|
|
20240416,132900,391551820,5700,5700,5700,5700,0
|
|
20240416,132800,391551820,5700,5700,5700,5700,0
|
|
20240416,132700,391551820,5700,5700,5700,5700,0
|
|
20240416,132600,391551820,5700,5700,5700,5700,0
|
|
20240416,132500,391551820,5700,5700,5700,5700,0
|
|
20240416,132400,391551820,5700,5700,5700,5700,0
|
|
20240416,132300,391551820,5700,5700,5700,5700,0
|
|
20240416,132200,391551820,5700,5700,5700,5700,1
|
|
20240416,132100,391546120,5700,5700,5700,5700,167
|
|
20240416,132000,390594220,5700,5700,5700,5700,0
|
|
20240416,131900,390594220,5700,5700,5700,5700,10
|
|
20240416,131800,390537220,5700,5700,5700,5700,10
|
|
20240416,131700,390480220,5700,5700,5700,5700,0
|
|
20240416,131600,390480220,5700,5700,5700,5700,0
|
|
20240416,131500,390480220,5700,5710,5710,5700,1080
|
|
20240416,131400,384320670,5710,5710,5710,5710,0
|
|
20240416,131300,384320670,5710,5720,5720,5710,500
|
|
20240416,131200,381465420,5720,5720,5720,5720,0
|
|
20240416,131100,381465420,5720,5720,5720,5720,1
|
|
20240416,131000,381459700,5720,5720,5720,5720,800
|
|
20240416,130900,376883700,5730,5730,5730,5730,0
|
|
20240416,130800,376883700,5730,5730,5730,5730,100
|
|
20240416,130700,376310700,5730,5730,5730,5730,200
|
|
20240416,130600,375164700,5720,5720,5720,5720,0
|
|
20240416,130500,375164700,5720,5720,5720,5720,0
|
|
20240416,130400,375164700,5720,5720,5720,5720,311
|
|
20240416,130300,373385780,5720,5720,5720,5720,0
|
|
20240416,130200,373385780,5720,5720,5720,5720,0
|
|
20240416,130100,373385780,5720,5720,5720,5720,0
|
|
20240416,130000,373385780,5720,5720,5720,5720,0
|
|
20240416,125900,373385780,5720,5720,5720,5720,0
|
|
20240416,125800,373385780,5720,5720,5720,5720,100
|
|
20240416,125700,372813780,5720,5720,5720,5720,37
|
|
20240416,125600,372602140,5720,5720,5720,5720,25
|
|
20240416,125500,372459140,5720,5720,5720,5720,1
|
|
20240416,125400,372453420,5720,5720,5720,5720,0
|
|
20240416,125300,372453420,5720,5720,5720,5720,328
|
|
20240416,125200,370577260,5730,5730,5730,5730,20
|
|
20240416,125100,370462660,5720,5720,5720,5720,0
|
|
20240416,125000,370462660,5720,5720,5720,5720,0
|
|
20240416,124900,370462660,5720,5720,5720,5720,0
|
|
20240416,124800,370462660,5720,5720,5720,5720,0
|
|
20240416,124700,370462660,5720,5720,5720,5720,0
|
|
20240416,124600,370462660,5720,5720,5730,5720,190
|
|
20240416,124500,369375600,5730,5730,5730,5730,0
|
|
20240416,124400,369375600,5730,5730,5730,5730,0
|
|
20240416,124300,369375600,5730,5720,5730,5720,13
|
|
20240416,124200,369301230,5720,5710,5720,5710,1090
|
|
20240416,124100,363068430,5710,5710,5710,5710,0
|
|
20240416,124000,363068430,5710,5710,5710,5710,0
|
|
20240416,123900,363068430,5710,5720,5720,5710,11
|
|
20240416,123800,363005610,5720,5720,5720,5720,501
|
|
20240416,123700,360139890,5720,5720,5720,5720,9
|
|
20240416,123600,360088410,5730,5730,5730,5730,0
|
|
20240416,123500,360088410,5730,5730,5730,5730,10
|
|
20240416,123400,360031110,5720,5720,5720,5720,1
|
|
20240416,123300,360025390,5720,5720,5720,5720,0
|
|
20240416,123200,360025390,5720,5710,5720,5710,161
|
|
20240416,123100,359105080,5710,5710,5710,5710,200
|
|
20240416,123000,357963080,5710,5710,5710,5710,0
|
|
20240416,122900,357963080,5710,5700,5710,5700,6
|
|
20240416,122800,357928870,5700,5700,5700,5700,822
|
|
20240416,122700,353243470,5700,5700,5700,5700,103
|
|
20240416,122600,352656370,5690,5690,5690,5690,0
|
|
20240416,122500,352656370,5690,5690,5690,5690,0
|
|
20240416,122400,352656370,5690,5690,5690,5690,0
|
|
20240416,122300,352656370,5690,5690,5690,5690,11
|
|
20240416,122200,352593780,5690,5690,5690,5690,0
|
|
20240416,122100,352593780,5690,5690,5690,5690,8
|
|
20240416,122000,352548260,5690,5690,5690,5690,27
|
|
20240416,121900,352394630,5700,5700,5700,5700,0
|
|
20240416,121800,352394630,5700,5700,5700,5700,992
|
|
20240416,121700,346740230,5700,5700,5700,5700,0
|
|
20240416,121600,346740230,5700,5700,5700,5700,20
|
|
20240416,121500,346626230,5700,5700,5700,5700,202
|
|
20240416,121400,345474830,5700,5700,5700,5700,55
|
|
20240416,121300,345161330,5700,5700,5700,5700,401
|
|
20240416,121200,342875630,5700,5700,5700,5700,0
|
|
20240416,121100,342875630,5700,5700,5700,5700,0
|
|
20240416,121000,342875630,5700,5700,5700,5700,0
|
|
20240416,120900,342875630,5700,5700,5700,5700,1
|
|
20240416,120800,342869930,5700,5700,5700,5700,0
|
|
20240416,120700,342869930,5700,5700,5700,5700,0
|
|
20240416,120600,342869930,5700,5700,5700,5700,0
|
|
20240416,120500,342869930,5700,5700,5700,5700,0
|
|
20240416,120400,342869930,5700,5700,5700,5700,0
|
|
20240416,120300,342869930,5700,5700,5700,5700,0
|
|
20240416,120200,342869930,5700,5700,5700,5700,0
|
|
20240416,120100,342869930,5700,5700,5700,5700,0
|
|
20240416,120000,342869930,5700,5700,5700,5700,4
|
|
20240416,115900,342847130,5690,5690,5690,5690,0
|
|
20240416,115800,342847130,5690,5690,5690,5690,101
|
|
20240416,115700,342272440,5700,5700,5700,5700,0
|
|
20240416,115600,342272440,5700,5700,5700,5700,0
|
|
20240416,115500,342272440,5700,5700,5700,5700,0
|
|
20240416,115400,342272440,5700,5700,5700,5700,0
|
|
20240416,115300,342272440,5700,5700,5700,5700,0
|
|
20240416,115200,342272440,5700,5700,5700,5700,0
|
|
20240416,115100,342272440,5700,5700,5700,5700,0
|
|
20240416,115000,342272440,5700,5700,5700,5700,0
|
|
20240416,114900,342272440,5700,5700,5700,5700,0
|
|
20240416,114800,342272440,5700,5700,5700,5700,0
|
|
20240416,114700,342272440,5700,5700,5700,5700,100
|
|
20240416,114600,341702440,5690,5690,5690,5690,69
|
|
20240416,114500,341309830,5690,5690,5690,5690,0
|
|
20240416,114400,341309830,5690,5690,5690,5690,0
|
|
20240416,114300,341309830,5690,5690,5690,5690,158
|
|
20240416,114200,340410810,5690,5690,5690,5690,0
|
|
20240416,114100,340410810,5690,5690,5690,5690,0
|
|
20240416,114000,340410810,5690,5690,5690,5690,100
|
|
20240416,113900,339841810,5690,5690,5690,5690,0
|
|
20240416,113800,339841810,5690,5690,5690,5690,149
|
|
20240416,113700,338994000,5700,5700,5700,5700,0
|
|
20240416,113600,338994000,5700,5690,5700,5690,3616
|
|
20240416,113500,318418800,5690,5690,5690,5690,0
|
|
20240416,113400,318418800,5690,5690,5690,5690,0
|
|
20240416,113300,318418800,5690,5690,5690,5690,125
|
|
20240416,113200,317707550,5690,5690,5690,5690,0
|
|
20240416,113100,317707550,5690,5690,5690,5690,0
|
|
20240416,113000,317707550,5690,5690,5690,5690,0
|
|
20240416,112900,317707550,5690,5690,5690,5690,0
|
|
20240416,112800,317707550,5690,5690,5690,5690,4
|
|
20240416,112700,317684790,5690,5690,5690,5690,0
|
|
20240416,112600,317684790,5690,5690,5690,5690,0
|
|
20240416,112500,317684790,5690,5690,5690,5690,226
|
|
20240416,112400,316398850,5700,5700,5700,5700,63
|
|
20240416,112300,316039750,5710,5710,5710,5710,1000
|
|
20240416,112200,310329750,5700,5700,5700,5700,3
|
|
20240416,112100,310312650,5700,5700,5700,5700,1000
|
|
20240416,112000,304612650,5700,5700,5700,5700,0
|
|
20240416,111900,304612650,5700,5700,5700,5700,0
|
|
20240416,111800,304612650,5700,5690,5700,5690,176
|
|
20240416,111700,303609960,5700,5700,5700,5700,0
|
|
20240416,111600,303609960,5700,5700,5700,5700,0
|
|
20240416,111500,303609960,5700,5700,5700,5700,0
|
|
20240416,111400,303609960,5700,5700,5700,5700,425
|
|
20240416,111300,301187460,5700,5690,5700,5690,585
|
|
20240416,111200,297852980,5680,5680,5680,5680,0
|
|
20240416,111100,297852980,5680,5680,5680,5680,1
|
|
20240416,111000,297847300,5680,5690,5690,5680,4100
|
|
20240416,110900,274535900,5690,5710,5710,5690,465
|
|
20240416,110800,271886470,5720,5710,5720,5710,1136
|
|
20240416,110700,265389590,5720,5720,5720,5720,0
|
|
20240416,110600,265389590,5720,5720,5720,5720,5
|
|
20240416,110500,265360990,5720,5720,5720,5720,17
|
|
20240416,110400,265263750,5730,5730,5730,5730,0
|
|
20240416,110300,265263750,5730,5730,5730,5730,0
|
|
20240416,110200,265263750,5730,5730,5730,5730,0
|
|
20240416,110100,265263750,5730,5730,5730,5730,0
|
|
20240416,110000,265263750,5730,5730,5730,5730,0
|
|
20240416,105900,265263750,5730,5730,5730,5730,0
|
|
20240416,105800,265263750,5730,5730,5730,5730,0
|
|
20240416,105700,265263750,5730,5730,5730,5730,0
|
|
20240416,105600,265263750,5730,5730,5730,5730,0
|
|
20240416,105500,265263750,5730,5690,5730,5690,502
|
|
20240416,105400,262404300,5720,5700,5720,5700,300
|
|
20240416,105300,260694280,5700,5690,5700,5690,86
|
|
20240416,105200,260204090,5690,5700,5700,5690,421
|
|
20240416,105100,257805100,5700,5700,5700,5700,0
|
|
20240416,105000,257805100,5700,5700,5700,5700,0
|
|
20240416,104900,257805100,5700,5700,5700,5700,200
|
|
20240416,104800,256665100,5700,5700,5700,5700,223
|
|
20240416,104700,255394000,5700,5700,5700,5700,0
|
|
20240416,104600,255394000,5700,5700,5700,5700,1000
|
|
20240416,104500,249694000,5690,5690,5690,5690,1158
|
|
20240416,104400,243104980,5690,5690,5690,5690,25
|
|
20240416,104300,242962730,5690,5700,5700,5690,301
|
|
20240416,104200,241247040,5730,5700,5730,5700,501
|
|
20240416,104100,238391310,5700,5720,5720,5700,1212
|
|
20240416,104000,231471070,5720,5720,5720,5720,187
|
|
20240416,103900,230401430,5720,5720,5720,5720,45
|
|
20240416,103800,230144030,5720,5710,5720,5710,824
|
|
20240416,103700,225433710,5700,5700,5700,5700,80
|
|
20240416,103600,224977710,5710,5710,5710,5710,0
|
|
20240416,103500,224977710,5710,5710,5710,5710,1094
|
|
20240416,103400,218730970,5710,5710,5710,5710,0
|
|
20240416,103300,218730970,5710,5710,5710,5710,0
|
|
20240416,103200,218730970,5710,5710,5710,5710,0
|
|
20240416,103100,218730970,5710,5710,5710,5710,0
|
|
20240416,103000,218730970,5710,5720,5720,5710,1282
|
|
20240416,102900,211410740,5710,5710,5710,5710,10
|
|
20240416,102800,211353640,5710,5710,5710,5710,0
|
|
20240416,102700,211353640,5710,5710,5710,5710,0
|
|
20240416,102600,211353640,5710,5710,5710,5710,150
|
|
20240416,102500,210497140,5700,5700,5700,5700,0
|
|
20240416,102400,210497140,5700,5700,5700,5700,0
|
|
20240416,102300,210497140,5700,5710,5710,5700,147
|
|
20240416,102200,209658240,5710,5710,5710,5710,0
|
|
20240416,102100,209658240,5710,5700,5710,5700,2
|
|
20240416,102000,209646830,5700,5700,5700,5700,1
|
|
20240416,101900,209641130,5700,5700,5700,5700,77
|
|
20240416,101800,209202230,5700,5700,5700,5700,1
|
|
20240416,101700,209196530,5700,5700,5700,5700,3
|
|
20240416,101600,209179430,5700,5700,5700,5700,272
|
|
20240416,101500,207629030,5700,5700,5700,5700,2
|
|
20240416,101400,207617630,5690,5690,5690,5690,3
|
|
20240416,101300,207600560,5690,5690,5690,5690,0
|
|
20240416,101200,207600560,5690,5700,5700,5690,24
|
|
20240416,101100,207463790,5700,5720,5720,5700,2474
|
|
20240416,101000,193334390,5720,5730,5730,5720,223
|
|
20240416,100900,192057830,5720,5730,5730,5720,301
|
|
20240416,100800,190333110,5730,5730,5730,5730,521
|
|
20240416,100700,187347780,5730,5730,5730,5730,2
|
|
20240416,100600,187336320,5760,5760,5760,5760,77
|
|
20240416,100500,186892800,5760,5760,5760,5760,0
|
|
20240416,100400,186892800,5760,5760,5760,5760,50
|
|
20240416,100300,186604800,5760,5760,5760,5760,6
|
|
20240416,100200,186570240,5770,5770,5770,5770,1
|
|
20240416,100100,186564470,5770,5770,5770,5770,0
|
|
20240416,100000,186564470,5770,5770,5770,5770,99
|
|
20240416,095900,185993240,5770,5750,5770,5730,2023
|
|
20240416,095800,174380690,5760,5760,5760,5760,0
|
|
20240416,095700,174380690,5760,5760,5760,5760,0
|
|
20240416,095600,174380690,5760,5760,5760,5760,0
|
|
20240416,095500,174380690,5760,5740,5760,5740,1483
|
|
20240416,095400,165845290,5750,5750,5750,5750,1
|
|
20240416,095300,165839540,5750,5750,5750,5750,1
|
|
20240416,095200,165833790,5710,5700,5710,5700,66
|
|
20240416,095100,165457090,5700,5750,5750,5700,305
|
|
20240416,095000,163707360,5730,5720,5730,5720,95
|
|
20240416,094900,163163460,5710,5710,5710,5710,13
|
|
20240416,094800,163089230,5710,5710,5710,5710,18
|
|
20240416,094700,162986450,5710,5710,5710,5710,26
|
|
20240416,094600,162837990,5710,5750,5750,5710,593
|
|
20240416,094500,159436160,5760,5770,5770,5760,1496
|
|
20240416,094400,150816060,5770,5780,5780,5770,2006
|
|
20240416,094300,139240870,5780,5780,5780,5780,1
|
|
20240416,094200,139235090,5770,5770,5770,5770,0
|
|
20240416,094100,139235090,5770,5770,5770,5770,2
|
|
20240416,094000,139223550,5790,5790,5790,5790,0
|
|
20240416,093900,139223550,5790,5790,5790,5790,0
|
|
20240416,093800,139223550,5790,5790,5790,5790,0
|
|
20240416,093700,139223550,5790,5790,5790,5790,415
|
|
20240416,093600,136820700,5770,5770,5770,5770,50
|
|
20240416,093500,136532200,5790,5790,5790,5790,0
|
|
20240416,093400,136532200,5790,5780,5790,5780,2
|
|
20240416,093300,136520630,5790,5790,5790,5790,0
|
|
20240416,093200,136520630,5790,5790,5790,5790,0
|
|
20240416,093100,136520630,5790,5790,5790,5790,0
|
|
20240416,093000,136520630,5790,5790,5790,5790,0
|
|
20240416,092900,136520630,5790,5780,5790,5770,201
|
|
20240416,092800,135360790,5770,5790,5790,5770,177
|
|
20240416,092700,134338460,5790,5790,5790,5790,10
|
|
20240416,092600,134280560,5780,5780,5780,5780,202
|
|
20240416,092500,133113000,5780,5780,5790,5780,434
|
|
20240416,092400,130604280,5770,5770,5770,5770,206
|
|
20240416,092300,129415660,5770,5770,5780,5770,154
|
|
20240416,092200,128526070,5780,5780,5780,5780,0
|
|
20240416,092100,128526070,5780,5770,5780,5770,1013
|
|
20240416,092000,122681000,5770,5760,5770,5750,2261
|
|
20240416,091900,109635470,5770,5770,5770,5770,105
|
|
20240416,091800,109029620,5770,5750,5770,5750,27
|
|
20240416,091700,108874170,5770,5770,5770,5770,0
|
|
20240416,091600,108874170,5770,5730,5770,5730,18
|
|
20240416,091500,108770990,5720,5770,5780,5710,4341
|
|
20240416,091400,83887840,5780,5780,5780,5780,7
|
|
20240416,091300,83847380,5750,5760,5760,5750,40
|
|
20240416,091200,83617280,5760,5750,5760,5750,275
|
|
20240416,091100,82034060,5730,5840,5840,5730,564
|
|
20240416,091000,78790110,5850,5820,5850,5820,80
|
|
20240416,090900,78322710,5850,5850,5850,5850,0
|
|
20240416,090800,78322710,5850,5850,5850,5850,0
|
|
20240416,090700,78322710,5850,5850,5850,5850,200
|
|
20240416,090600,77152710,5850,5850,5850,5850,336
|
|
20240416,090500,75187110,5880,5850,5880,5850,273
|
|
20240416,090400,73585950,5850,5740,5850,5740,5001
|
|
20240416,090300,44423110,5660,5710,5710,5660,619
|
|
20240416,090200,40918080,5660,5680,5720,5660,380
|
|
20240416,090100,38764440,5660,5670,5740,5660,188
|
|
20240416,090000,37696100,5650,5610,5770,5610,6702
|