619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191600,1092308270,6190,6190,6190,6190,2918
|
|
20240416,191500,1092308270,6190,6190,6190,6190,0
|
|
20240416,191400,1092308270,6190,6190,6190,6190,0
|
|
20240416,191300,1092308270,6190,6190,6190,6190,0
|
|
20240416,191200,1092308270,6190,6190,6190,6190,0
|
|
20240416,191100,1092308270,6190,6190,6190,6190,0
|
|
20240416,191000,1092308270,6190,6190,6190,6190,0
|
|
20240416,190900,1092308270,6190,6190,6190,6190,0
|
|
20240416,190800,1092308270,6190,6190,6190,6190,0
|
|
20240416,190700,1092308270,6190,6190,6190,6190,0
|
|
20240416,190600,1092308270,6190,6190,6190,6190,0
|
|
20240416,190500,1092308270,6190,6190,6190,6190,0
|
|
20240416,190400,1092308270,6190,6190,6190,6190,0
|
|
20240416,190300,1092308270,6190,6190,6190,6190,0
|
|
20240416,190200,1092308270,6190,6190,6190,6190,0
|
|
20240416,190100,1092308270,6190,6190,6190,6190,0
|
|
20240416,190000,1092308270,6190,6190,6190,6190,0
|
|
20240416,185900,1092308270,6190,6190,6190,6190,0
|
|
20240416,185800,1092308270,6190,6190,6190,6190,0
|
|
20240416,185700,1092308270,6190,6190,6190,6190,0
|
|
20240416,185600,1092308270,6190,6190,6190,6190,0
|
|
20240416,185500,1092308270,6190,6190,6190,6190,0
|
|
20240416,185400,1092308270,6190,6190,6190,6190,0
|
|
20240416,185300,1092308270,6190,6190,6190,6190,0
|
|
20240416,185200,1092308270,6190,6190,6190,6190,0
|
|
20240416,185100,1092308270,6190,6190,6190,6190,0
|
|
20240416,185000,1092308270,6190,6190,6190,6190,0
|
|
20240416,184900,1092308270,6190,6190,6190,6190,0
|
|
20240416,184800,1092308270,6190,6190,6190,6190,0
|
|
20240416,184700,1092308270,6190,6190,6190,6190,0
|
|
20240416,184600,1092308270,6190,6190,6190,6190,2918
|
|
20240416,184500,1092308270,6190,6190,6190,6190,0
|
|
20240416,184400,1092308270,6190,6190,6190,6190,0
|
|
20240416,184300,1092308270,6190,6190,6190,6190,0
|
|
20240416,184200,1092308270,6190,6190,6190,6190,0
|
|
20240416,184100,1092308270,6190,6190,6190,6190,0
|
|
20240416,184000,1092308270,6190,6190,6190,6190,0
|
|
20240416,183900,1092308270,6190,6190,6190,6190,0
|
|
20240416,183800,1092308270,6190,6190,6190,6190,0
|
|
20240416,183700,1092308270,6190,6190,6190,6190,0
|
|
20240416,183600,1092308270,6190,6190,6190,6190,0
|
|
20240416,183500,1092308270,6190,6190,6190,6190,0
|
|
20240416,183400,1092308270,6190,6190,6190,6190,0
|
|
20240416,183300,1092308270,6190,6190,6190,6190,0
|
|
20240416,183200,1092308270,6190,6190,6190,6190,0
|
|
20240416,183100,1092308270,6190,6190,6190,6190,0
|
|
20240416,183000,1092308270,6190,6190,6190,6190,0
|
|
20240416,182900,1092308270,6190,6190,6190,6190,0
|
|
20240416,182800,1092308270,6190,6190,6190,6190,0
|
|
20240416,182700,1092308270,6190,6190,6190,6190,0
|
|
20240416,182600,1092308270,6190,6190,6190,6190,0
|
|
20240416,182500,1092308270,6190,6190,6190,6190,0
|
|
20240416,182400,1092308270,6190,6190,6190,6190,0
|
|
20240416,182300,1092308270,6190,6190,6190,6190,0
|
|
20240416,182200,1092308270,6190,6190,6190,6190,0
|
|
20240416,182100,1092308270,6190,6190,6190,6190,0
|
|
20240416,182000,1092308270,6190,6190,6190,6190,0
|
|
20240416,181900,1092308270,6190,6190,6190,6190,0
|
|
20240416,181800,1092308270,6190,6190,6190,6190,0
|
|
20240416,181700,1092308270,6190,6190,6190,6190,0
|
|
20240416,181600,1092308270,6190,6190,6190,6190,2918
|
|
20240416,181500,1092308270,6190,6190,6190,6190,0
|
|
20240416,181400,1092308270,6190,6190,6190,6190,0
|
|
20240416,181300,1092308270,6190,6190,6190,6190,0
|
|
20240416,181200,1092308270,6190,6190,6190,6190,0
|
|
20240416,181100,1092308270,6190,6190,6190,6190,0
|
|
20240416,181000,1092308270,6190,6190,6190,6190,0
|
|
20240416,180900,1092308270,6190,6190,6190,6190,0
|
|
20240416,180800,1092308270,6190,6190,6190,6190,0
|
|
20240416,180700,1092308270,6190,6190,6190,6190,0
|
|
20240416,180600,1092308270,6190,6190,6190,6190,0
|
|
20240416,180500,1092308270,6190,6190,6190,6190,0
|
|
20240416,180400,1092308270,6190,6190,6190,6190,0
|
|
20240416,180300,1092308270,6190,6190,6190,6190,0
|
|
20240416,180200,1092308270,6190,6190,6190,6190,0
|
|
20240416,180100,1092308270,6190,6190,6190,6190,0
|
|
20240416,180000,1092308270,6190,6190,6190,6190,0
|
|
20240416,175900,1092308270,6190,6190,6190,6190,0
|
|
20240416,175800,1092308270,6190,6190,6190,6190,0
|
|
20240416,175700,1092308270,6190,6190,6190,6190,0
|
|
20240416,175600,1092308270,6190,6190,6190,6190,0
|
|
20240416,175500,1092308270,6190,6190,6190,6190,0
|
|
20240416,175400,1092308270,6190,6190,6190,6190,0
|
|
20240416,175300,1092308270,6190,6190,6190,6190,0
|
|
20240416,175200,1092308270,6190,6190,6190,6190,0
|
|
20240416,175100,1092308270,6190,6190,6190,6190,0
|
|
20240416,175000,1092308270,6190,6190,6190,6190,0
|
|
20240416,174900,1092308270,6190,6190,6190,6190,0
|
|
20240416,174800,1092308270,6190,6190,6190,6190,0
|
|
20240416,174700,1092308270,6190,6190,6190,6190,0
|
|
20240416,174600,1092308270,6190,6190,6190,6190,2918
|
|
20240416,174500,1092308270,6190,6190,6190,6190,0
|
|
20240416,174400,1092308270,6190,6190,6190,6190,0
|
|
20240416,174300,1092308270,6190,6190,6190,6190,0
|
|
20240416,174200,1092308270,6190,6190,6190,6190,0
|
|
20240416,174100,1092308270,6190,6190,6190,6190,0
|
|
20240416,174000,1092308270,6190,6190,6190,6190,0
|
|
20240416,173900,1092308270,6190,6190,6190,6190,0
|
|
20240416,173800,1092308270,6190,6190,6190,6190,0
|
|
20240416,173700,1092308270,6190,6190,6190,6190,0
|
|
20240416,173600,1092308270,6190,6190,6190,6190,0
|
|
20240416,173500,1092308270,6190,6190,6190,6190,0
|
|
20240416,173400,1092308270,6190,6190,6190,6190,0
|
|
20240416,173300,1092308270,6190,6190,6190,6190,0
|
|
20240416,173200,1092308270,6190,6190,6190,6190,0
|
|
20240416,173100,1092308270,6190,6190,6190,6190,0
|
|
20240416,173000,1092308270,6190,6190,6190,6190,0
|
|
20240416,172900,1092308270,6190,6190,6190,6190,0
|
|
20240416,172800,1092308270,6190,6190,6190,6190,0
|
|
20240416,172700,1092308270,6190,6190,6190,6190,0
|
|
20240416,172600,1092308270,6190,6190,6190,6190,0
|
|
20240416,172500,1092308270,6190,6190,6190,6190,0
|
|
20240416,172400,1092308270,6190,6190,6190,6190,0
|
|
20240416,172300,1092308270,6190,6190,6190,6190,0
|
|
20240416,172200,1092308270,6190,6190,6190,6190,0
|
|
20240416,172100,1092308270,6190,6190,6190,6190,0
|
|
20240416,172000,1092308270,6190,6190,6190,6190,0
|
|
20240416,171900,1092308270,6190,6190,6190,6190,0
|
|
20240416,171800,1092308270,6190,6190,6190,6190,0
|
|
20240416,171700,1092308270,6190,6190,6190,6190,0
|
|
20240416,171600,1092308270,6190,6190,6190,6190,2918
|
|
20240416,171500,1092308270,6190,6190,6190,6190,0
|
|
20240416,171400,1092308270,6190,6190,6190,6190,0
|
|
20240416,171300,1092308270,6190,6190,6190,6190,0
|
|
20240416,171200,1092308270,6190,6190,6190,6190,0
|
|
20240416,171100,1092308270,6190,6190,6190,6190,0
|
|
20240416,171000,1092308270,6190,6190,6190,6190,0
|
|
20240416,170900,1092308270,6190,6190,6190,6190,0
|
|
20240416,170800,1092308270,6190,6190,6190,6190,0
|
|
20240416,170700,1092308270,6190,6190,6190,6190,0
|
|
20240416,170600,1092308270,6190,6190,6190,6190,0
|
|
20240416,170500,1092308270,6190,6190,6190,6190,0
|
|
20240416,170400,1092308270,6190,6190,6190,6190,0
|
|
20240416,170300,1092308270,6190,6190,6190,6190,0
|
|
20240416,170200,1092308270,6190,6190,6190,6190,0
|
|
20240416,170100,1092308270,6190,6190,6190,6190,0
|
|
20240416,170000,1092308270,6190,6190,6190,6190,0
|
|
20240416,165900,1092308270,6190,6190,6190,6190,0
|
|
20240416,165800,1092308270,6190,6190,6190,6190,0
|
|
20240416,165700,1092308270,6190,6190,6190,6190,0
|
|
20240416,165600,1092308270,6190,6190,6190,6190,0
|
|
20240416,165500,1092308270,6190,6190,6190,6190,0
|
|
20240416,165400,1092308270,6190,6190,6190,6190,0
|
|
20240416,165300,1092308270,6190,6190,6190,6190,0
|
|
20240416,165200,1092308270,6190,6190,6190,6190,0
|
|
20240416,165100,1092308270,6190,6190,6190,6190,0
|
|
20240416,165000,1092308270,6190,6190,6190,6190,0
|
|
20240416,164900,1092308270,6190,6190,6190,6190,0
|
|
20240416,164800,1092308270,6190,6190,6190,6190,0
|
|
20240416,164700,1092308270,6190,6190,6190,6190,0
|
|
20240416,164600,1092308270,6190,6190,6190,6190,2918
|
|
20240416,164500,1092308270,6190,6190,6190,6190,0
|
|
20240416,164400,1092308270,6190,6190,6190,6190,0
|
|
20240416,164300,1092308270,6190,6190,6190,6190,0
|
|
20240416,164200,1092308270,6190,6190,6190,6190,0
|
|
20240416,164100,1092308270,6190,6190,6190,6190,0
|
|
20240416,164000,1092308270,6190,6190,6190,6190,0
|
|
20240416,163900,1092308270,6190,6190,6190,6190,0
|
|
20240416,163800,1092308270,6190,6190,6190,6190,0
|
|
20240416,163700,1092308270,6190,6190,6190,6190,0
|
|
20240416,163600,1092308270,6190,6190,6190,6190,0
|
|
20240416,163500,1092308270,6190,6190,6190,6190,0
|
|
20240416,163400,1092308270,6190,6190,6190,6190,0
|
|
20240416,163300,1092308270,6190,6190,6190,6190,0
|
|
20240416,163200,1092308270,6190,6190,6190,6190,0
|
|
20240416,163100,1092308270,6190,6190,6190,6190,0
|
|
20240416,163000,1092308270,6190,6190,6190,6190,0
|
|
20240416,162900,1092308270,6190,6190,6190,6190,0
|
|
20240416,162800,1092308270,6190,6190,6190,6190,0
|
|
20240416,162700,1092308270,6190,6190,6190,6190,0
|
|
20240416,162600,1092308270,6190,6190,6190,6190,0
|
|
20240416,162500,1092308270,6190,6190,6190,6190,0
|
|
20240416,162400,1092308270,6190,6190,6190,6190,0
|
|
20240416,162300,1092308270,6190,6190,6190,6190,0
|
|
20240416,162200,1092308270,6190,6190,6190,6190,0
|
|
20240416,162100,1092308270,6190,6190,6190,6190,0
|
|
20240416,162000,1092308270,6190,6190,6190,6190,0
|
|
20240416,161900,1092308270,6190,6190,6190,6190,0
|
|
20240416,161800,1092308270,6190,6190,6190,6190,0
|
|
20240416,161700,1092308270,6190,6190,6190,6190,0
|
|
20240416,161600,1092308270,6190,6190,6190,6190,2918
|
|
20240416,161500,1092308270,6190,6190,6190,6190,0
|
|
20240416,161400,1092308270,6190,6190,6190,6190,0
|
|
20240416,161300,1092308270,6190,6190,6190,6190,0
|
|
20240416,161200,1092308270,6190,6190,6190,6190,0
|
|
20240416,161100,1092308270,6190,6190,6190,6190,0
|
|
20240416,161000,1092308270,6190,6190,6190,6190,0
|
|
20240416,160900,1092308270,6190,6190,6190,6190,0
|
|
20240416,160800,1092308270,6190,6190,6190,6190,0
|
|
20240416,160700,1092308270,6190,6190,6190,6190,0
|
|
20240416,160600,1092308270,6190,6190,6190,6190,0
|
|
20240416,160500,1092308270,6190,6190,6190,6190,0
|
|
20240416,160400,1092308270,6190,6190,6190,6190,0
|
|
20240416,160300,1092308270,6190,6190,6190,6190,0
|
|
20240416,160200,1092308270,6190,6190,6190,6190,0
|
|
20240416,160100,1092308270,6190,6190,6190,6190,0
|
|
20240416,160000,1092308270,6190,6190,6190,6190,0
|
|
20240416,155900,1092308270,6190,6190,6190,6190,0
|
|
20240416,155800,1092308270,6190,6190,6190,6190,0
|
|
20240416,155700,1092308270,6190,6190,6190,6190,0
|
|
20240416,155600,1092308270,6190,6190,6190,6190,0
|
|
20240416,155500,1092308270,6190,6190,6190,6190,0
|
|
20240416,155400,1092308270,6190,6190,6190,6190,0
|
|
20240416,155300,1092308270,6190,6190,6190,6190,0
|
|
20240416,155200,1092308270,6190,6190,6190,6190,0
|
|
20240416,155100,1092308270,6190,6190,6190,6190,0
|
|
20240416,155000,1092308270,6190,6190,6190,6190,0
|
|
20240416,154900,1092308270,6190,6190,6190,6190,0
|
|
20240416,154800,1092308270,6190,6190,6190,6190,0
|
|
20240416,154700,1092308270,6190,6190,6190,6190,0
|
|
20240416,154600,1092308270,6190,6190,6190,6190,2918
|
|
20240416,154500,1092308270,6190,6190,6190,6190,0
|
|
20240416,154400,1092308270,6190,6190,6190,6190,0
|
|
20240416,154300,1092308270,6190,6190,6190,6190,0
|
|
20240416,154200,1092308270,6190,6190,6190,6190,0
|
|
20240416,154100,1092308270,6190,6190,6190,6190,0
|
|
20240416,154000,1092308270,6190,6190,6190,6190,0
|
|
20240416,153900,1092308270,6190,6190,6190,6190,0
|
|
20240416,153800,1092308270,6190,6190,6190,6190,0
|
|
20240416,153700,1092308270,6190,6190,6190,6190,0
|
|
20240416,153600,1092308270,6190,6190,6190,6190,0
|
|
20240416,153500,1092308270,6190,6190,6190,6190,0
|
|
20240416,153400,1092308270,6190,6190,6190,6190,0
|
|
20240416,153300,1092308270,6190,6190,6190,6190,0
|
|
20240416,153200,1092308270,6190,6190,6190,6190,0
|
|
20240416,153100,1092308270,6190,6190,6190,6190,0
|
|
20240416,153000,1092308270,6190,6190,6190,6190,2918
|
|
20240416,152900,1074245850,6190,6190,6190,6190,0
|
|
20240416,152800,1074245850,6190,6190,6190,6190,0
|
|
20240416,152700,1074245850,6190,6190,6190,6190,0
|
|
20240416,152600,1074245850,6190,6190,6190,6190,0
|
|
20240416,152500,1074245850,6190,6190,6190,6190,0
|
|
20240416,152400,1074245850,6190,6190,6190,6190,0
|
|
20240416,152300,1074245850,6190,6190,6190,6190,0
|
|
20240416,152200,1074245850,6190,6190,6190,6190,0
|
|
20240416,152100,1074245850,6190,6190,6190,6190,0
|
|
20240416,152000,1074245850,6190,6190,6190,6190,0
|
|
20240416,151900,1074245850,6190,6190,6190,6180,42
|
|
20240416,151800,1073985880,6190,6190,6190,6190,21
|
|
20240416,151700,1073855890,6180,6150,6190,6150,1908
|
|
20240416,151600,1062079290,6190,6190,6190,6190,10
|
|
20240416,151500,1062017390,6160,6160,6160,6160,7
|
|
20240416,151400,1061974270,6170,6170,6170,6170,94
|
|
20240416,151300,1061394290,6160,6160,6160,6160,0
|
|
20240416,151200,1061394290,6160,6160,6160,6160,0
|
|
20240416,151100,1061394290,6160,6180,6220,6160,66
|
|
20240416,151000,1060987100,6170,6170,6170,6170,1
|
|
20240416,150900,1060980930,6170,6170,6170,6170,91
|
|
20240416,150800,1060419460,6180,6180,6180,6180,3
|
|
20240416,150700,1060400920,6190,6210,6210,6190,26
|
|
20240416,150600,1060239930,6200,6190,6240,6190,19
|
|
20240416,150500,1060122120,6200,6160,6260,6160,2794
|
|
20240416,150400,1042707570,6190,6190,6190,6190,0
|
|
20240416,150300,1042707570,6190,6110,6190,6110,2242
|
|
20240416,150200,1028874570,6090,6100,6100,6090,120
|
|
20240416,150100,1028143760,6110,6100,6110,6100,48
|
|
20240416,150000,1027850930,6110,6110,6110,6110,0
|
|
20240416,145900,1027850930,6110,6110,6110,6110,0
|
|
20240416,145800,1027850930,6110,6110,6110,6110,0
|
|
20240416,145700,1027850930,6110,6100,6110,6100,104
|
|
20240416,145600,1027216430,6100,6100,6100,6100,0
|
|
20240416,145500,1027216430,6100,6100,6100,6100,0
|
|
20240416,145400,1027216430,6100,6100,6100,6100,0
|
|
20240416,145300,1027216430,6100,6100,6100,6100,0
|
|
20240416,145200,1027216430,6100,6100,6100,6100,1
|
|
20240416,145100,1027210330,6100,6090,6100,6090,109
|
|
20240416,145000,1026546420,6080,6090,6090,6080,112
|
|
20240416,144900,1025864450,6060,6060,6060,6060,0
|
|
20240416,144800,1025864450,6060,6070,6070,6060,300
|
|
20240416,144700,1024043500,6070,6070,6070,6070,100
|
|
20240416,144600,1023436500,6060,6110,6110,6060,300
|
|
20240416,144500,1021617460,6150,6150,6150,6150,0
|
|
20240416,144400,1021617460,6150,6150,6150,6150,1
|
|
20240416,144300,1021611310,6120,6070,6170,6070,647
|
|
20240416,144200,1017662450,6070,6070,6070,6070,12
|
|
20240416,144100,1017589610,6070,6070,6070,6070,0
|
|
20240416,144000,1017589610,6070,6070,6070,6070,20
|
|
20240416,143900,1017468210,6070,6070,6070,6070,70
|
|
20240416,143800,1017043310,6070,6070,6070,6070,0
|
|
20240416,143700,1017043310,6070,6070,6070,6070,174
|
|
20240416,143600,1015987130,6060,6060,6060,6060,1
|
|
20240416,143500,1015981070,6070,6070,6070,6070,5
|
|
20240416,143400,1015950720,6070,6060,6070,6060,100
|
|
20240416,143300,1015344710,6060,6060,6060,6060,0
|
|
20240416,143200,1015344710,6060,6060,6060,6060,2
|
|
20240416,143100,1015332590,6050,6060,6060,6050,414
|
|
20240416,143000,1012825000,6060,6070,6070,6060,322
|
|
20240416,142900,1010872580,6070,6070,6070,6070,208
|
|
20240416,142800,1009610020,6080,6080,6080,6080,0
|
|
20240416,142700,1009610020,6080,6080,6080,6080,95
|
|
20240416,142600,1009032420,6070,6070,6070,6070,2
|
|
20240416,142500,1009020280,6070,6070,6070,6070,0
|
|
20240416,142400,1009020280,6070,6060,6070,6060,31
|
|
20240416,142300,1008832410,6060,6050,6060,6050,576
|
|
20240416,142200,1005342030,6050,6050,6050,6050,0
|
|
20240416,142100,1005342030,6050,6050,6050,6050,231
|
|
20240416,142000,1003944480,6050,6050,6060,6050,5
|
|
20240416,141900,1003914220,6040,6010,6040,6000,2760
|
|
20240416,141800,987304050,6000,6050,6050,6000,9484
|
|
20240416,141700,930260850,6050,6080,6080,6050,401
|
|
20240416,141600,927829950,6080,6080,6080,6080,477
|
|
20240416,141500,924929790,6080,6090,6090,6080,525
|
|
20240416,141400,921737570,6100,6100,6100,6100,0
|
|
20240416,141300,921737570,6100,6100,6100,6100,0
|
|
20240416,141200,921737570,6100,6100,6100,6100,2
|
|
20240416,141100,921725370,6110,6110,6110,6110,0
|
|
20240416,141000,921725370,6110,6120,6150,6110,18
|
|
20240416,140900,921615040,6070,6070,6070,6070,0
|
|
20240416,140800,921615040,6070,6090,6120,6070,2658
|
|
20240416,140700,905380150,6090,6090,6090,6090,835
|
|
20240416,140600,900295000,6060,6060,6060,6060,2000
|
|
20240416,140500,888175000,6070,6070,6070,6070,0
|
|
20240416,140400,888175000,6070,6100,6100,6070,1187
|
|
20240416,140300,880966880,6070,6100,6100,6070,1000
|
|
20240416,140200,874888660,6100,6100,6100,6100,385
|
|
20240416,140100,872540160,6100,6100,6100,6100,221
|
|
20240416,140000,871192060,6100,6100,6100,6100,732
|
|
20240416,135900,866726860,6110,6110,6110,6110,268
|
|
20240416,135800,865089380,6110,6110,6110,6110,20
|
|
20240416,135700,864967180,6100,6100,6100,6100,81
|
|
20240416,135600,864473080,6100,6070,6100,6070,914
|
|
20240416,135500,858912170,6070,6070,6070,6070,306
|
|
20240416,135400,857054750,6070,6070,6070,6070,0
|
|
20240416,135300,857054750,6070,6060,6070,6060,103
|
|
20240416,135200,856429570,6060,6060,6060,6060,0
|
|
20240416,135100,856429570,6060,6060,6060,6060,0
|
|
20240416,135000,856429570,6060,6060,6060,6060,0
|
|
20240416,134900,856429570,6060,6060,6060,6060,100
|
|
20240416,134800,855823570,6060,6050,6060,6050,848
|
|
20240416,134700,850684710,6040,6040,6040,6040,300
|
|
20240416,134600,848872710,6050,6050,6050,6050,0
|
|
20240416,134500,848872710,6050,6050,6050,6050,0
|
|
20240416,134400,848872710,6050,6050,6050,6050,20
|
|
20240416,134300,848751710,6060,6060,6060,6060,50
|
|
20240416,134200,848448710,6060,6050,6060,6050,210
|
|
20240416,134100,847177210,6060,6060,6060,6060,0
|
|
20240416,134000,847177210,6060,6060,6060,6060,10
|
|
20240416,133900,847116610,6060,6060,6060,6060,0
|
|
20240416,133800,847116610,6060,6060,6060,6060,0
|
|
20240416,133700,847116610,6060,6060,6060,6060,0
|
|
20240416,133600,847116610,6060,6060,6060,6060,2
|
|
20240416,133500,847104490,6050,6050,6050,6050,0
|
|
20240416,133400,847104490,6050,6050,6050,6050,0
|
|
20240416,133300,847104490,6050,6050,6050,6050,1
|
|
20240416,133200,847098440,6050,6050,6050,6050,0
|
|
20240416,133100,847098440,6050,6050,6050,6050,160
|
|
20240416,133000,846130440,6060,6060,6060,6060,233
|
|
20240416,132900,844718460,6050,6050,6050,6050,0
|
|
20240416,132800,844718460,6050,6050,6050,6050,0
|
|
20240416,132700,844718460,6050,6050,6050,6050,4
|
|
20240416,132600,844694260,6050,6060,6060,6050,122
|
|
20240416,132500,843954970,6060,6060,6060,6060,82
|
|
20240416,132400,843458050,6060,6060,6060,6060,0
|
|
20240416,132300,843458050,6060,6060,6060,6060,2
|
|
20240416,132200,843445930,6040,6060,6060,6010,3790
|
|
20240416,132100,820590280,6050,6050,6050,6050,0
|
|
20240416,132000,820590280,6050,6060,6060,6050,2500
|
|
20240416,131900,805458060,6060,6060,6060,6060,0
|
|
20240416,131800,805458060,6060,6070,6070,6060,1100
|
|
20240416,131700,798782120,6080,6080,6080,6080,37
|
|
20240416,131600,798557160,6080,6080,6080,6080,30
|
|
20240416,131500,798374760,6080,6080,6080,6080,0
|
|
20240416,131400,798374760,6080,6080,6080,6080,73
|
|
20240416,131300,797930920,6090,6090,6090,6090,0
|
|
20240416,131200,797930920,6090,6090,6090,6090,0
|
|
20240416,131100,797930920,6090,6090,6090,6090,0
|
|
20240416,131000,797930920,6090,6090,6090,6090,0
|
|
20240416,130900,797930920,6090,6090,6090,6090,0
|
|
20240416,130800,797930920,6090,6090,6090,6090,3
|
|
20240416,130700,797912650,6090,6090,6090,6090,1
|
|
20240416,130600,797906560,6090,6090,6090,6090,0
|
|
20240416,130500,797906560,6090,6090,6090,6090,0
|
|
20240416,130400,797906560,6090,6090,6090,6090,2
|
|
20240416,130300,797894380,6060,6060,6060,6060,0
|
|
20240416,130200,797894380,6060,6050,6060,6050,31
|
|
20240416,130100,797706820,6070,6070,6070,6070,0
|
|
20240416,130000,797706820,6070,6060,6070,6050,5
|
|
20240416,125900,797676540,6060,6060,6060,6060,202
|
|
20240416,125800,796452420,6060,6060,6060,6060,0
|
|
20240416,125700,796452420,6060,6060,6060,6060,78
|
|
20240416,125600,795979740,6060,6060,6060,6060,2
|
|
20240416,125500,795967620,6090,6090,6090,6090,0
|
|
20240416,125400,795967620,6090,6090,6090,6090,16
|
|
20240416,125300,795870180,6080,6080,6080,6080,33
|
|
20240416,125200,795669540,6060,6060,6070,6060,5
|
|
20240416,125100,795639230,6050,6050,6050,6050,0
|
|
20240416,125000,795639230,6050,6050,6050,6050,0
|
|
20240416,124900,795639230,6050,6050,6050,6050,100
|
|
20240416,124800,795034230,6050,6080,6100,6000,19257
|
|
20240416,124700,678885630,6090,6080,6090,6080,11
|
|
20240416,124600,678818740,6080,6080,6080,6080,300
|
|
20240416,124500,676994740,6080,6090,6090,6080,505
|
|
20240416,124400,673924300,6100,6100,6100,6100,0
|
|
20240416,124300,673924300,6100,6090,6100,6090,251
|
|
20240416,124200,672393710,6090,6090,6090,6090,546
|
|
20240416,124100,669068570,6090,6080,6090,6080,88
|
|
20240416,124000,668532680,6080,6080,6080,6080,30
|
|
20240416,123900,668350280,6080,6080,6080,6080,1
|
|
20240416,123800,668344200,6070,6070,6070,6070,0
|
|
20240416,123700,668344200,6070,6070,6070,6070,3
|
|
20240416,123600,668325990,6080,6080,6080,6080,7
|
|
20240416,123500,668283430,6080,6080,6080,6080,45
|
|
20240416,123400,668009830,6070,6080,6080,6070,1070
|
|
20240416,123300,661514080,6070,6070,6070,6070,3
|
|
20240416,123200,661495870,6080,6080,6080,6080,0
|
|
20240416,123100,661495870,6080,6080,6080,6080,864
|
|
20240416,123000,656242750,6080,6080,6080,6080,139
|
|
20240416,122900,655397630,6090,6090,6090,6090,1
|
|
20240416,122800,655391540,6080,6080,6080,6080,626
|
|
20240416,122700,651585460,6080,6070,6080,6070,2001
|
|
20240416,122600,639439380,6050,6070,6070,6050,102
|
|
20240416,122500,638820280,6070,6070,6070,6070,1900
|
|
20240416,122400,627287280,6030,6030,6030,6030,0
|
|
20240416,122300,627287280,6030,6030,6030,6030,0
|
|
20240416,122200,627287280,6030,6050,6050,6030,7003
|
|
20240416,122100,584952930,6050,6050,6050,6050,0
|
|
20240416,122000,584952930,6050,6080,6080,6050,3213
|
|
20240416,121900,565513680,6080,6040,6080,6040,115
|
|
20240416,121800,564818880,6040,6080,6080,6040,4
|
|
20240416,121700,564794660,6080,6080,6080,6080,1
|
|
20240416,121600,564788580,6040,6070,6070,6040,1000
|
|
20240416,121500,558735830,6090,6070,6090,6070,103
|
|
20240416,121400,558108620,6080,6090,6090,6080,501
|
|
20240416,121300,555057540,6070,6070,6070,6070,0
|
|
20240416,121200,555057540,6070,6080,6080,6070,345
|
|
20240416,121100,552962040,6070,6070,6070,6070,3
|
|
20240416,121000,552943830,6070,6070,6070,6070,20
|
|
20240416,120900,552822430,6080,6100,6100,6080,2885
|
|
20240416,120800,535281230,6080,6080,6080,6080,0
|
|
20240416,120700,535281230,6080,6080,6080,6080,3
|
|
20240416,120600,535262990,6080,6080,6080,6080,3
|
|
20240416,120500,535244750,6100,6100,6100,6100,51
|
|
20240416,120400,534933650,6110,6090,6110,6070,537
|
|
20240416,120300,531672210,6090,6100,6100,6090,627
|
|
20240416,120200,527847540,6100,6100,6100,6100,121
|
|
20240416,120100,527109440,6100,6100,6100,6100,62
|
|
20240416,120000,526731240,6100,6080,6100,6080,73
|
|
20240416,115900,526286000,6090,6090,6090,6090,0
|
|
20240416,115800,526286000,6090,6090,6090,6090,240
|
|
20240416,115700,524824400,6080,6080,6080,6080,1
|
|
20240416,115600,524818320,6080,6080,6090,6080,250
|
|
20240416,115500,523298300,6080,6080,6080,6080,0
|
|
20240416,115400,523298300,6080,6080,6080,6080,107
|
|
20240416,115300,522647740,6090,6090,6090,6090,73
|
|
20240416,115200,522203170,6090,6090,6090,6090,3
|
|
20240416,115100,522184900,6100,6110,6110,6100,140
|
|
20240416,115000,521330740,6100,6100,6100,6100,0
|
|
20240416,114900,521330740,6100,6100,6100,6100,10
|
|
20240416,114800,521269740,6100,6100,6100,6100,0
|
|
20240416,114700,521269740,6100,6100,6100,6100,0
|
|
20240416,114600,521269740,6100,6100,6100,6100,519
|
|
20240416,114500,518103840,6110,6090,6110,6090,4
|
|
20240416,114400,518079460,6120,6120,6120,6120,0
|
|
20240416,114300,518079460,6120,6100,6120,6100,11
|
|
20240416,114200,518012250,6090,6070,6090,6070,1194
|
|
20240416,114100,510751000,6070,6060,6070,6050,232
|
|
20240416,114000,509344910,6070,6070,6070,6070,10
|
|
20240416,113900,509284210,6070,6070,6070,6070,299
|
|
20240416,113800,507469280,6050,6050,6050,6050,0
|
|
20240416,113700,507469280,6050,6060,6070,6050,375
|
|
20240416,113600,505196790,6050,6050,6050,6050,1000
|
|
20240416,113500,499146790,6040,6040,6040,6040,0
|
|
20240416,113400,499146790,6040,6050,6050,6040,1166
|
|
20240416,113300,492092520,6040,6040,6040,6040,105
|
|
20240416,113200,491458320,6040,6040,6040,6040,0
|
|
20240416,113100,491458320,6040,6040,6040,6040,0
|
|
20240416,113000,491458320,6040,6040,6040,6040,14
|
|
20240416,112900,491373760,6060,6060,6060,6060,30
|
|
20240416,112800,491191960,6070,6070,6070,6070,16
|
|
20240416,112700,491094840,6040,6040,6040,6040,0
|
|
20240416,112600,491094840,6040,6070,6070,6040,763
|
|
20240416,112500,486468010,6080,6060,6080,6060,671
|
|
20240416,112400,482389050,6060,6060,6060,6060,87
|
|
20240416,112300,481861830,6070,6060,6070,6060,277
|
|
20240416,112200,480181660,6030,6060,6060,6030,515
|
|
20240416,112100,477064850,6060,6060,6060,6010,2009
|
|
20240416,112000,464990270,6060,6060,6060,6060,53
|
|
20240416,111900,464669090,6040,6070,6090,6000,9248
|
|
20240416,111800,408955710,6090,6090,6090,6090,0
|
|
20240416,111700,408955710,6090,6110,6110,6050,5297
|
|
20240416,111600,376738620,6100,6100,6100,6100,45
|
|
20240416,111500,376464120,6100,6100,6100,6100,3
|
|
20240416,111400,376445820,6100,6100,6100,6100,0
|
|
20240416,111300,376445820,6100,6100,6100,6100,0
|
|
20240416,111200,376445820,6100,6100,6100,6100,1
|
|
20240416,111100,376439720,6100,6090,6100,6090,223
|
|
20240416,111000,375081620,6120,6120,6120,6100,1510
|
|
20240416,110900,365870420,6120,6120,6120,6120,9
|
|
20240416,110800,365815340,6120,6120,6120,6120,91
|
|
20240416,110700,365258420,6100,6120,6120,6100,503
|
|
20240416,110600,362188850,6120,6120,6120,6120,0
|
|
20240416,110500,362188850,6120,6120,6120,6120,0
|
|
20240416,110400,362188850,6120,6120,6120,6120,3
|
|
20240416,110300,362170490,6130,6120,6130,6120,710
|
|
20240416,110200,357825190,6130,6130,6130,6130,61
|
|
20240416,110100,357451260,6130,6120,6130,6120,3
|
|
20240416,110000,357432880,6110,6120,6130,6110,521
|
|
20240416,105900,354249120,6100,6110,6110,6100,1500
|
|
20240416,105800,345094680,6110,6130,6130,6110,2320
|
|
20240416,105700,330910090,6120,6120,6120,6120,0
|
|
20240416,105600,330910090,6120,6120,6120,6120,3
|
|
20240416,105500,330891730,6130,6150,6150,6130,1000
|
|
20240416,105400,324742170,6150,6150,6150,6150,1
|
|
20240416,105300,324736020,6130,6130,6130,6130,3
|
|
20240416,105200,324717630,6140,6140,6140,6140,0
|
|
20240416,105100,324717630,6140,6140,6140,6140,50
|
|
20240416,105000,324410630,6120,6120,6120,6120,0
|
|
20240416,104900,324410630,6120,6120,6120,6120,25
|
|
20240416,104800,324257630,6150,6150,6150,6150,0
|
|
20240416,104700,324257630,6150,6150,6150,6150,0
|
|
20240416,104600,324257630,6150,6150,6150,6150,0
|
|
20240416,104500,324257630,6150,6150,6150,6150,43
|
|
20240416,104400,323993180,6160,6140,6160,6140,846
|
|
20240416,104300,318793590,6140,6140,6140,6140,570
|
|
20240416,104200,315293790,6110,6110,6110,6110,565
|
|
20240416,104100,311841640,6110,6110,6110,6110,0
|
|
20240416,104000,311841640,6110,6120,6120,6110,580
|
|
20240416,103900,308297830,6110,6110,6110,6110,1102
|
|
20240416,103800,301564610,6100,6100,6100,6100,0
|
|
20240416,103700,301564610,6100,6140,6140,6100,5075
|
|
20240416,103600,270549530,6150,6150,6150,6150,47
|
|
20240416,103500,270260480,6120,6130,6130,6120,5301
|
|
20240416,103400,237768360,6120,6120,6120,6120,0
|
|
20240416,103300,237768360,6120,6140,6140,6120,3000
|
|
20240416,103200,219403380,6180,6180,6180,6180,0
|
|
20240416,103100,219403380,6180,6150,6180,6150,92
|
|
20240416,103000,218835090,6160,6160,6170,6130,1175
|
|
20240416,102900,211622950,6190,6190,6190,6190,57
|
|
20240416,102800,211270120,6210,6190,6210,6150,5001
|
|
20240416,102700,180476610,6200,6200,6200,6200,2
|
|
20240416,102600,180464210,6200,6200,6200,6200,0
|
|
20240416,102500,180464210,6200,6210,6210,6200,696
|
|
20240416,102400,176147010,6210,6210,6210,6210,301
|
|
20240416,102300,174277800,6210,6210,6210,6210,302
|
|
20240416,102200,172402380,6210,6210,6210,6210,0
|
|
20240416,102100,172402380,6210,6210,6210,6200,478
|
|
20240416,102000,169434500,6210,6220,6220,6210,326
|
|
20240416,101900,167409810,6230,6230,6230,6230,3
|
|
20240416,101800,167391120,6240,6260,6260,6240,1675
|
|
20240416,101700,156922370,6310,6310,6310,6310,0
|
|
20240416,101600,156922370,6310,6210,6320,6210,3504
|
|
20240416,101500,134930930,6200,6200,6200,6200,121
|
|
20240416,101400,134180730,6210,6210,6210,6210,30
|
|
20240416,101300,133994430,6200,6200,6200,6200,0
|
|
20240416,101200,133994430,6200,6200,6200,6200,800
|
|
20240416,101100,129034430,6210,6210,6210,6210,61
|
|
20240416,101000,128655620,6210,6210,6210,6210,0
|
|
20240416,100900,128655620,6210,6210,6210,6210,1
|
|
20240416,100800,128649410,6200,6200,6200,6200,0
|
|
20240416,100700,128649410,6200,6240,6250,6200,616
|
|
20240416,100600,124829620,6250,6250,6250,6250,10
|
|
20240416,100500,124767120,6250,6250,6250,6250,0
|
|
20240416,100400,124767120,6250,6250,6250,6250,7
|
|
20240416,100300,124723370,6260,6250,6260,6250,7
|
|
20240416,100200,124679560,6260,6250,6260,6250,100
|
|
20240416,100100,124053760,6250,6250,6250,6250,400
|
|
20240416,100000,121553760,6250,6250,6250,6250,0
|
|
20240416,095900,121553760,6250,6250,6250,6250,2
|
|
20240416,095800,121541260,6200,6210,6210,6200,149
|
|
20240416,095700,120617220,6220,6220,6220,6220,5
|
|
20240416,095600,120586120,6250,6250,6250,6250,4
|
|
20240416,095500,120561120,6250,6250,6250,6250,0
|
|
20240416,095400,120561120,6250,6250,6250,6250,3
|
|
20240416,095300,120542370,6260,6250,6260,6250,104
|
|
20240416,095200,119891360,6200,6240,6260,6200,4003
|
|
20240416,095100,95055590,6270,6270,6270,6270,0
|
|
20240416,095000,95055590,6270,6230,6270,6220,329
|
|
20240416,094900,93007840,6240,6240,6240,6240,421
|
|
20240416,094800,90380800,6250,6250,6250,6250,147
|
|
20240416,094700,89462050,6280,6280,6280,6280,1
|
|
20240416,094600,89455770,6260,6260,6260,6260,0
|
|
20240416,094500,89455770,6260,6260,6260,6260,0
|
|
20240416,094400,89455770,6260,6260,6260,6260,1
|
|
20240416,094300,89449510,6270,6270,6270,6270,0
|
|
20240416,094200,89449510,6270,6260,6270,6250,182
|
|
20240416,094100,88311800,6270,6270,6270,6270,1
|
|
20240416,094000,88305530,6280,6250,6280,6250,8
|
|
20240416,093900,88255480,6260,6260,6260,6260,1
|
|
20240416,093800,88249220,6280,6270,6280,6270,608
|
|
20240416,093700,84437000,6260,6260,6260,6260,0
|
|
20240416,093600,84437000,6260,6260,6260,6260,302
|
|
20240416,093500,82546480,6240,6240,6240,6240,200
|
|
20240416,093400,81298480,6230,6230,6230,6230,2
|
|
20240416,093300,81286020,6220,6220,6220,6220,1
|
|
20240416,093200,81279800,6220,6220,6220,6220,0
|
|
20240416,093100,81279800,6220,6220,6220,6220,3
|
|
20240416,093000,81261140,6220,6220,6220,6220,0
|
|
20240416,092900,81261140,6220,6240,6240,6220,700
|
|
20240416,092800,76907110,6250,6250,6260,6240,5
|
|
20240416,092700,76875860,6220,6220,6220,6220,1
|
|
20240416,092600,76869640,6220,6230,6230,6220,1696
|
|
20240416,092500,66319680,6230,6230,6230,6230,476
|
|
20240416,092400,63354200,6230,6230,6230,6230,462
|
|
20240416,092300,60475940,6230,6240,6260,6230,2319
|
|
20240416,092200,46020250,6240,6240,6240,6240,0
|
|
20240416,092100,46020250,6240,6260,6260,6240,783
|
|
20240416,092000,41132270,6260,6260,6260,6260,356
|
|
20240416,091900,38903710,6290,6290,6290,6290,0
|
|
20240416,091800,38903710,6290,6290,6290,6290,0
|
|
20240416,091700,38903710,6290,6280,6290,6280,1467
|
|
20240416,091600,29676290,6270,6270,6270,6270,359
|
|
20240416,091500,27425360,6260,6260,6260,6260,0
|
|
20240416,091400,27425360,6260,6280,6280,6260,23
|
|
20240416,091300,27281350,6280,6260,6280,6260,192
|
|
20240416,091200,26079410,6260,6250,6260,6250,118
|
|
20240416,091100,25341900,6280,6280,6280,6280,0
|
|
20240416,091000,25341900,6280,6260,6280,6250,400
|
|
20240416,090900,22832700,6260,6260,6260,6260,151
|
|
20240416,090800,21887440,6270,6280,6280,6270,20
|
|
20240416,090700,21761940,6280,6290,6290,6280,3
|
|
20240416,090600,21743080,6260,6260,6260,6260,250
|
|
20240416,090500,20178080,6250,6250,6250,6250,0
|
|
20240416,090400,20178080,6250,6270,6270,6250,627
|
|
20240416,090300,16247810,6270,6270,6270,6270,388
|
|
20240416,090200,13815050,6270,6240,6270,6240,721
|
|
20240416,090100,9294800,6240,6280,6280,6240,754
|
|
20240416,090000,4579910,6300,6300,6300,6290,726
|