675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,201200,2069934955,3275,3275,3275,3275,23691
|
|
20240416,201100,2069934955,3275,3275,3275,3275,0
|
|
20240416,201000,2069934955,3275,3275,3275,3275,0
|
|
20240416,200900,2069934955,3275,3275,3275,3275,0
|
|
20240416,200800,2069934955,3275,3275,3275,3275,0
|
|
20240416,200700,2069934955,3275,3275,3275,3275,0
|
|
20240416,200600,2069934955,3275,3275,3275,3275,0
|
|
20240416,200500,2069934955,3275,3275,3275,3275,0
|
|
20240416,200400,2069934955,3275,3275,3275,3275,0
|
|
20240416,200300,2069934955,3275,3275,3275,3275,0
|
|
20240416,200200,2069934955,3275,3275,3275,3275,0
|
|
20240416,200100,2069934955,3275,3275,3275,3275,0
|
|
20240416,200000,2069934955,3275,3275,3275,3275,0
|
|
20240416,195900,2069934955,3275,3275,3275,3275,0
|
|
20240416,195800,2069934955,3275,3275,3275,3275,0
|
|
20240416,195700,2069934955,3275,3275,3275,3275,0
|
|
20240416,195600,2069934955,3275,3275,3275,3275,0
|
|
20240416,195500,2069934955,3275,3275,3275,3275,0
|
|
20240416,195400,2069934955,3275,3275,3275,3275,0
|
|
20240416,195300,2069934955,3275,3275,3275,3275,0
|
|
20240416,195200,2069934955,3275,3275,3275,3275,0
|
|
20240416,195100,2069934955,3275,3275,3275,3275,0
|
|
20240416,195000,2069934955,3275,3275,3275,3275,0
|
|
20240416,194900,2069934955,3275,3275,3275,3275,0
|
|
20240416,194800,2069934955,3275,3275,3275,3275,0
|
|
20240416,194700,2069934955,3275,3275,3275,3275,0
|
|
20240416,194600,2069934955,3275,3275,3275,3275,0
|
|
20240416,194500,2069934955,3275,3275,3275,3275,0
|
|
20240416,194400,2069934955,3275,3275,3275,3275,0
|
|
20240416,194300,2069934955,3275,3275,3275,3275,0
|
|
20240416,194200,2069934955,3275,3275,3275,3275,23691
|
|
20240416,194100,2069934955,3275,3275,3275,3275,0
|
|
20240416,194000,2069934955,3275,3275,3275,3275,0
|
|
20240416,193900,2069934955,3275,3275,3275,3275,0
|
|
20240416,193800,2069934955,3275,3275,3275,3275,0
|
|
20240416,193700,2069934955,3275,3275,3275,3275,0
|
|
20240416,193600,2069934955,3275,3275,3275,3275,0
|
|
20240416,193500,2069934955,3275,3275,3275,3275,0
|
|
20240416,193400,2069934955,3275,3275,3275,3275,0
|
|
20240416,193300,2069934955,3275,3275,3275,3275,0
|
|
20240416,193200,2069934955,3275,3275,3275,3275,0
|
|
20240416,193100,2069934955,3275,3275,3275,3275,0
|
|
20240416,193000,2069934955,3275,3275,3275,3275,0
|
|
20240416,192900,2069934955,3275,3275,3275,3275,0
|
|
20240416,192800,2069934955,3275,3275,3275,3275,0
|
|
20240416,192700,2069934955,3275,3275,3275,3275,0
|
|
20240416,192600,2069934955,3275,3275,3275,3275,0
|
|
20240416,192500,2069934955,3275,3275,3275,3275,0
|
|
20240416,192400,2069934955,3275,3275,3275,3275,0
|
|
20240416,192300,2069934955,3275,3275,3275,3275,0
|
|
20240416,192200,2069934955,3275,3275,3275,3275,0
|
|
20240416,192100,2069934955,3275,3275,3275,3275,0
|
|
20240416,192000,2069934955,3275,3275,3275,3275,0
|
|
20240416,191900,2069934955,3275,3275,3275,3275,0
|
|
20240416,191800,2069934955,3275,3275,3275,3275,0
|
|
20240416,191700,2069934955,3275,3275,3275,3275,0
|
|
20240416,191600,2069934955,3275,3275,3275,3275,0
|
|
20240416,191500,2069934955,3275,3275,3275,3275,0
|
|
20240416,191400,2069934955,3275,3275,3275,3275,0
|
|
20240416,191300,2069934955,3275,3275,3275,3275,0
|
|
20240416,191200,2069934955,3275,3275,3275,3275,23691
|
|
20240416,191100,2069934955,3275,3275,3275,3275,0
|
|
20240416,191000,2069934955,3275,3275,3275,3275,0
|
|
20240416,190900,2069934955,3275,3275,3275,3275,0
|
|
20240416,190800,2069934955,3275,3275,3275,3275,0
|
|
20240416,190700,2069934955,3275,3275,3275,3275,0
|
|
20240416,190600,2069934955,3275,3275,3275,3275,0
|
|
20240416,190500,2069934955,3275,3275,3275,3275,0
|
|
20240416,190400,2069934955,3275,3275,3275,3275,0
|
|
20240416,190300,2069934955,3275,3275,3275,3275,0
|
|
20240416,190200,2069934955,3275,3275,3275,3275,0
|
|
20240416,190100,2069934955,3275,3275,3275,3275,0
|
|
20240416,190000,2069934955,3275,3275,3275,3275,0
|
|
20240416,185900,2069934955,3275,3275,3275,3275,0
|
|
20240416,185800,2069934955,3275,3275,3275,3275,0
|
|
20240416,185700,2069934955,3275,3275,3275,3275,0
|
|
20240416,185600,2069934955,3275,3275,3275,3275,0
|
|
20240416,185500,2069934955,3275,3275,3275,3275,0
|
|
20240416,185400,2069934955,3275,3275,3275,3275,0
|
|
20240416,185300,2069934955,3275,3275,3275,3275,0
|
|
20240416,185200,2069934955,3275,3275,3275,3275,0
|
|
20240416,185100,2069934955,3275,3275,3275,3275,0
|
|
20240416,185000,2069934955,3275,3275,3275,3275,0
|
|
20240416,184900,2069934955,3275,3275,3275,3275,0
|
|
20240416,184800,2069934955,3275,3275,3275,3275,0
|
|
20240416,184700,2069934955,3275,3275,3275,3275,0
|
|
20240416,184600,2069934955,3275,3275,3275,3275,0
|
|
20240416,184500,2069934955,3275,3275,3275,3275,0
|
|
20240416,184400,2069934955,3275,3275,3275,3275,0
|
|
20240416,184300,2069934955,3275,3275,3275,3275,0
|
|
20240416,184200,2069934955,3275,3275,3275,3275,23691
|
|
20240416,184100,2069934955,3275,3275,3275,3275,0
|
|
20240416,184000,2069934955,3275,3275,3275,3275,0
|
|
20240416,183900,2069934955,3275,3275,3275,3275,0
|
|
20240416,183800,2069934955,3275,3275,3275,3275,0
|
|
20240416,183700,2069934955,3275,3275,3275,3275,0
|
|
20240416,183600,2069934955,3275,3275,3275,3275,0
|
|
20240416,183500,2069934955,3275,3275,3275,3275,0
|
|
20240416,183400,2069934955,3275,3275,3275,3275,0
|
|
20240416,183300,2069934955,3275,3275,3275,3275,0
|
|
20240416,183200,2069934955,3275,3275,3275,3275,0
|
|
20240416,183100,2069934955,3275,3275,3275,3275,0
|
|
20240416,183000,2069934955,3275,3275,3275,3275,0
|
|
20240416,182900,2069934955,3275,3275,3275,3275,0
|
|
20240416,182800,2069934955,3275,3275,3275,3275,0
|
|
20240416,182700,2069934955,3275,3275,3275,3275,0
|
|
20240416,182600,2069934955,3275,3275,3275,3275,0
|
|
20240416,182500,2069934955,3275,3275,3275,3275,0
|
|
20240416,182400,2069934955,3275,3275,3275,3275,0
|
|
20240416,182300,2069934955,3275,3275,3275,3275,0
|
|
20240416,182200,2069934955,3275,3275,3275,3275,0
|
|
20240416,182100,2069934955,3275,3275,3275,3275,0
|
|
20240416,182000,2069934955,3275,3275,3275,3275,0
|
|
20240416,181900,2069934955,3275,3275,3275,3275,0
|
|
20240416,181800,2069934955,3275,3275,3275,3275,0
|
|
20240416,181700,2069934955,3275,3275,3275,3275,0
|
|
20240416,181600,2069934955,3275,3275,3275,3275,0
|
|
20240416,181500,2069934955,3275,3275,3275,3275,0
|
|
20240416,181400,2069934955,3275,3275,3275,3275,0
|
|
20240416,181300,2069934955,3275,3275,3275,3275,0
|
|
20240416,181200,2069934955,3275,3275,3275,3275,23691
|
|
20240416,181100,2069934955,3275,3275,3275,3275,0
|
|
20240416,181000,2069934955,3275,3275,3275,3275,0
|
|
20240416,180900,2069934955,3275,3275,3275,3275,0
|
|
20240416,180800,2069934955,3275,3275,3275,3275,0
|
|
20240416,180700,2069934955,3275,3275,3275,3275,0
|
|
20240416,180600,2069934955,3275,3275,3275,3275,0
|
|
20240416,180500,2069934955,3275,3275,3275,3275,0
|
|
20240416,180400,2069934955,3275,3275,3275,3275,0
|
|
20240416,180300,2069934955,3275,3275,3275,3275,0
|
|
20240416,180200,2069934955,3275,3275,3275,3275,0
|
|
20240416,180100,2069934955,3275,3275,3275,3275,0
|
|
20240416,180000,2069934955,3275,3275,3275,3275,0
|
|
20240416,175900,2069934955,3275,3275,3275,3275,0
|
|
20240416,175800,2069934955,3275,3275,3275,3275,0
|
|
20240416,175700,2069934955,3275,3275,3275,3275,0
|
|
20240416,175600,2069934955,3275,3275,3275,3275,0
|
|
20240416,175500,2069934955,3275,3275,3275,3275,0
|
|
20240416,175400,2069934955,3275,3275,3275,3275,0
|
|
20240416,175300,2069934955,3275,3275,3275,3275,0
|
|
20240416,175200,2069934955,3275,3275,3275,3275,0
|
|
20240416,175100,2069934955,3275,3275,3275,3275,0
|
|
20240416,175000,2069934955,3275,3275,3275,3275,0
|
|
20240416,174900,2069934955,3275,3275,3275,3275,0
|
|
20240416,174800,2069934955,3275,3275,3275,3275,0
|
|
20240416,174700,2069934955,3275,3275,3275,3275,0
|
|
20240416,174600,2069934955,3275,3275,3275,3275,0
|
|
20240416,174500,2069934955,3275,3275,3275,3275,0
|
|
20240416,174400,2069934955,3275,3275,3275,3275,0
|
|
20240416,174300,2069934955,3275,3275,3275,3275,0
|
|
20240416,174200,2069934955,3275,3275,3275,3275,23691
|
|
20240416,174100,2069934955,3275,3275,3275,3275,0
|
|
20240416,174000,2069934955,3275,3275,3275,3275,0
|
|
20240416,173900,2069934955,3275,3275,3275,3275,0
|
|
20240416,173800,2069934955,3275,3275,3275,3275,0
|
|
20240416,173700,2069934955,3275,3275,3275,3275,0
|
|
20240416,173600,2069934955,3275,3275,3275,3275,0
|
|
20240416,173500,2069934955,3275,3275,3275,3275,0
|
|
20240416,173400,2069934955,3275,3275,3275,3275,0
|
|
20240416,173300,2069934955,3275,3275,3275,3275,0
|
|
20240416,173200,2069934955,3275,3275,3275,3275,0
|
|
20240416,173100,2069934955,3275,3275,3275,3275,0
|
|
20240416,173000,2069934955,3275,3275,3275,3275,0
|
|
20240416,172900,2069934955,3275,3275,3275,3275,0
|
|
20240416,172800,2069934955,3275,3275,3275,3275,0
|
|
20240416,172700,2069934955,3275,3275,3275,3275,0
|
|
20240416,172600,2069934955,3275,3275,3275,3275,0
|
|
20240416,172500,2069934955,3275,3275,3275,3275,0
|
|
20240416,172400,2069934955,3275,3275,3275,3275,0
|
|
20240416,172300,2069934955,3275,3275,3275,3275,0
|
|
20240416,172200,2069934955,3275,3275,3275,3275,0
|
|
20240416,172100,2069934955,3275,3275,3275,3275,0
|
|
20240416,172000,2069934955,3275,3275,3275,3275,0
|
|
20240416,171900,2069934955,3275,3275,3275,3275,0
|
|
20240416,171800,2069934955,3275,3275,3275,3275,0
|
|
20240416,171700,2069934955,3275,3275,3275,3275,0
|
|
20240416,171600,2069934955,3275,3275,3275,3275,0
|
|
20240416,171500,2069934955,3275,3275,3275,3275,0
|
|
20240416,171400,2069934955,3275,3275,3275,3275,0
|
|
20240416,171300,2069934955,3275,3275,3275,3275,0
|
|
20240416,171200,2069934955,3275,3275,3275,3275,23691
|
|
20240416,171100,2069934955,3275,3275,3275,3275,0
|
|
20240416,171000,2069934955,3275,3275,3275,3275,0
|
|
20240416,170900,2069934955,3275,3275,3275,3275,0
|
|
20240416,170800,2069934955,3275,3275,3275,3275,0
|
|
20240416,170700,2069934955,3275,3275,3275,3275,0
|
|
20240416,170600,2069934955,3275,3275,3275,3275,0
|
|
20240416,170500,2069934955,3275,3275,3275,3275,0
|
|
20240416,170400,2069934955,3275,3275,3275,3275,0
|
|
20240416,170300,2069934955,3275,3275,3275,3275,0
|
|
20240416,170200,2069934955,3275,3275,3275,3275,0
|
|
20240416,170100,2069934955,3275,3275,3275,3275,0
|
|
20240416,170000,2069934955,3275,3275,3275,3275,0
|
|
20240416,165900,2069934955,3275,3275,3275,3275,0
|
|
20240416,165800,2069934955,3275,3275,3275,3275,0
|
|
20240416,165700,2069934955,3275,3275,3275,3275,0
|
|
20240416,165600,2069934955,3275,3275,3275,3275,0
|
|
20240416,165500,2069934955,3275,3275,3275,3275,0
|
|
20240416,165400,2069934955,3275,3275,3275,3275,0
|
|
20240416,165300,2069934955,3275,3275,3275,3275,0
|
|
20240416,165200,2069934955,3275,3275,3275,3275,0
|
|
20240416,165100,2069934955,3275,3275,3275,3275,0
|
|
20240416,165000,2069934955,3275,3275,3275,3275,0
|
|
20240416,164900,2069934955,3275,3275,3275,3275,0
|
|
20240416,164800,2069934955,3275,3275,3275,3275,0
|
|
20240416,164700,2069934955,3275,3275,3275,3275,0
|
|
20240416,164600,2069934955,3275,3275,3275,3275,0
|
|
20240416,164500,2069934955,3275,3275,3275,3275,0
|
|
20240416,164400,2069934955,3275,3275,3275,3275,0
|
|
20240416,164300,2069934955,3275,3275,3275,3275,0
|
|
20240416,164200,2069934955,3275,3275,3275,3275,23691
|
|
20240416,164100,2069934955,3275,3275,3275,3275,0
|
|
20240416,164000,2069934955,3275,3275,3275,3275,0
|
|
20240416,163900,2069934955,3275,3275,3275,3275,0
|
|
20240416,163800,2069934955,3275,3275,3275,3275,0
|
|
20240416,163700,2069934955,3275,3275,3275,3275,0
|
|
20240416,163600,2069934955,3275,3275,3275,3275,0
|
|
20240416,163500,2069934955,3275,3275,3275,3275,0
|
|
20240416,163400,2069934955,3275,3275,3275,3275,0
|
|
20240416,163300,2069934955,3275,3275,3275,3275,0
|
|
20240416,163200,2069934955,3275,3275,3275,3275,0
|
|
20240416,163100,2069934955,3275,3275,3275,3275,0
|
|
20240416,163000,2069934955,3275,3275,3275,3275,0
|
|
20240416,162900,2069934955,3275,3275,3275,3275,0
|
|
20240416,162800,2069934955,3275,3275,3275,3275,0
|
|
20240416,162700,2069934955,3275,3275,3275,3275,0
|
|
20240416,162600,2069934955,3275,3275,3275,3275,0
|
|
20240416,162500,2069934955,3275,3275,3275,3275,0
|
|
20240416,162400,2069934955,3275,3275,3275,3275,0
|
|
20240416,162300,2069934955,3275,3275,3275,3275,0
|
|
20240416,162200,2069934955,3275,3275,3275,3275,0
|
|
20240416,162100,2069934955,3275,3275,3275,3275,0
|
|
20240416,162000,2069934955,3275,3275,3275,3275,0
|
|
20240416,161900,2069934955,3275,3275,3275,3275,0
|
|
20240416,161800,2069934955,3275,3275,3275,3275,0
|
|
20240416,161700,2069934955,3275,3275,3275,3275,0
|
|
20240416,161600,2069934955,3275,3275,3275,3275,0
|
|
20240416,161500,2069934955,3275,3275,3275,3275,0
|
|
20240416,161400,2069934955,3275,3275,3275,3275,0
|
|
20240416,161300,2069934955,3275,3275,3275,3275,0
|
|
20240416,161200,2069934955,3275,3275,3275,3275,23691
|
|
20240416,161100,2069934955,3275,3275,3275,3275,0
|
|
20240416,161000,2069934955,3275,3275,3275,3275,0
|
|
20240416,160900,2069934955,3275,3275,3275,3275,0
|
|
20240416,160800,2069934955,3275,3275,3275,3275,0
|
|
20240416,160700,2069934955,3275,3275,3275,3275,0
|
|
20240416,160600,2069934955,3275,3275,3275,3275,0
|
|
20240416,160500,2069934955,3275,3275,3275,3275,0
|
|
20240416,160400,2069934955,3275,3275,3275,3275,0
|
|
20240416,160300,2069934955,3275,3275,3275,3275,0
|
|
20240416,160200,2069934955,3275,3275,3275,3275,0
|
|
20240416,160100,2069934955,3275,3275,3275,3275,0
|
|
20240416,160000,2069934955,3275,3275,3275,3275,0
|
|
20240416,155900,2069934955,3275,3275,3275,3275,0
|
|
20240416,155800,2069934955,3275,3275,3275,3275,0
|
|
20240416,155700,2069934955,3275,3275,3275,3275,0
|
|
20240416,155600,2069934955,3275,3275,3275,3275,0
|
|
20240416,155500,2069934955,3275,3275,3275,3275,0
|
|
20240416,155400,2069934955,3275,3275,3275,3275,0
|
|
20240416,155300,2069934955,3275,3275,3275,3275,0
|
|
20240416,155200,2069934955,3275,3275,3275,3275,0
|
|
20240416,155100,2069934955,3275,3275,3275,3275,0
|
|
20240416,155000,2069934955,3275,3275,3275,3275,0
|
|
20240416,154900,2069934955,3275,3275,3275,3275,0
|
|
20240416,154800,2069934955,3275,3275,3275,3275,0
|
|
20240416,154700,2069934955,3275,3275,3275,3275,0
|
|
20240416,154600,2069934955,3275,3275,3275,3275,0
|
|
20240416,154500,2069934955,3275,3275,3275,3275,0
|
|
20240416,154400,2069934955,3275,3275,3275,3275,0
|
|
20240416,154300,2069934955,3275,3275,3275,3275,0
|
|
20240416,154200,2069934955,3275,3275,3275,3275,23691
|
|
20240416,154100,2069934955,3275,3275,3275,3275,0
|
|
20240416,154000,2069934955,3275,3275,3275,3275,0
|
|
20240416,153900,2069934955,3275,3275,3275,3275,0
|
|
20240416,153800,2069934955,3275,3275,3275,3275,0
|
|
20240416,153700,2069934955,3275,3275,3275,3275,0
|
|
20240416,153600,2069934955,3275,3275,3275,3275,0
|
|
20240416,153500,2069934955,3275,3275,3275,3275,0
|
|
20240416,153400,2069934955,3275,3275,3275,3275,0
|
|
20240416,153300,2069934955,3275,3275,3275,3275,0
|
|
20240416,153200,2069934955,3275,3275,3275,3275,0
|
|
20240416,153100,2069934955,3275,3275,3275,3275,0
|
|
20240416,153000,2069934955,3275,3275,3275,3275,23691
|
|
20240416,152900,1992346930,3300,3300,3300,3300,0
|
|
20240416,152800,1992346930,3300,3300,3300,3300,0
|
|
20240416,152700,1992346930,3300,3300,3300,3300,0
|
|
20240416,152600,1992346930,3300,3300,3300,3300,0
|
|
20240416,152500,1992346930,3300,3300,3300,3300,0
|
|
20240416,152400,1992346930,3300,3300,3300,3300,0
|
|
20240416,152300,1992346930,3300,3300,3300,3300,0
|
|
20240416,152200,1992346930,3300,3300,3300,3300,0
|
|
20240416,152100,1992346930,3300,3300,3300,3300,0
|
|
20240416,152000,1992346930,3300,3300,3300,3300,0
|
|
20240416,151900,1992346930,3300,3300,3400,3220,78771
|
|
20240416,151800,1730859535,3310,3310,3310,3310,0
|
|
20240416,151700,1730859535,3310,3175,3310,3170,80426
|
|
20240416,151600,1466790385,3200,3220,3245,3170,2874
|
|
20240416,151500,1457607290,3215,3220,3220,3215,550
|
|
20240416,151400,1455837640,3250,3245,3250,3220,2270
|
|
20240416,151300,1448467670,3220,3225,3260,3150,7316
|
|
20240416,151200,1425123070,3230,3165,3300,3150,32726
|
|
20240416,151100,1319495745,3150,3230,3300,3150,48694
|
|
20240416,151000,1160746375,3240,3230,3240,3225,163
|
|
20240416,150900,1160219915,3235,3240,3240,3235,259
|
|
20240416,150800,1159382045,3240,3240,3240,3240,420
|
|
20240416,150700,1158021245,3245,3245,3245,3245,151
|
|
20240416,150600,1157531250,3245,3245,3245,3245,3
|
|
20240416,150500,1157521515,3240,3240,3240,3240,20
|
|
20240416,150400,1157456715,3250,3230,3250,3230,47
|
|
20240416,150300,1157304835,3230,3250,3250,3230,88
|
|
20240416,150200,1157020560,3240,3250,3250,3240,152
|
|
20240416,150100,1156526575,3235,3235,3235,3235,5
|
|
20240416,150000,1156510400,3250,3250,3250,3250,0
|
|
20240416,145900,1156510400,3250,3240,3250,3240,6
|
|
20240416,145800,1156490940,3245,3245,3245,3245,342
|
|
20240416,145700,1155381150,3245,3245,3245,3245,30
|
|
20240416,145600,1155283800,3245,3245,3245,3245,19
|
|
20240416,145500,1155222145,3240,3240,3240,3240,0
|
|
20240416,145400,1155222145,3240,3250,3250,3240,4
|
|
20240416,145300,1155209170,3245,3240,3245,3240,2
|
|
20240416,145200,1155202685,3230,3230,3230,3230,0
|
|
20240416,145100,1155202685,3230,3230,3235,3230,233
|
|
20240416,145000,1154450090,3225,3235,3235,3190,6364
|
|
20240416,144900,1134101530,3255,3250,3255,3250,4500
|
|
20240416,144800,1119456715,3250,3250,3250,3250,106
|
|
20240416,144700,1119112215,3250,3235,3250,3235,51
|
|
20240416,144600,1118946615,3250,3245,3250,3240,10
|
|
20240416,144500,1118914160,3245,3245,3245,3245,1
|
|
20240416,144400,1118910915,3250,3250,3250,3250,1
|
|
20240416,144300,1118907665,3245,3245,3245,3245,1
|
|
20240416,144200,1118904420,3250,3240,3250,3230,32
|
|
20240416,144100,1118800915,3240,3250,3250,3240,2029
|
|
20240416,144000,1112206700,3250,3250,3250,3250,1
|
|
20240416,143900,1112203450,3235,3240,3240,3235,1472
|
|
20240416,143800,1107441520,3245,3250,3250,3245,10
|
|
20240416,143700,1107409060,3255,3250,3255,3250,312
|
|
20240416,143600,1106395050,3245,3260,3260,3245,629
|
|
20240416,143500,1104352270,3240,3240,3255,3240,492
|
|
20240416,143400,1102753755,3235,3235,3235,3235,186
|
|
20240416,143300,1102152045,3220,3220,3220,3220,1005
|
|
20240416,143200,1098915945,3220,3255,3255,3205,4816
|
|
20240416,143100,1083415985,3255,3255,3255,3255,0
|
|
20240416,143000,1083415985,3255,3260,3260,3255,350
|
|
20240416,142900,1082275485,3260,3250,3260,3250,1244
|
|
20240416,142800,1078229550,3250,3215,3250,3215,21469
|
|
20240416,142700,1009087795,3215,3215,3215,3215,10
|
|
20240416,142600,1009055645,3215,3215,3215,3215,3
|
|
20240416,142500,1009046000,3195,3195,3195,3195,4
|
|
20240416,142400,1009033220,3190,3190,3190,3190,0
|
|
20240416,142300,1009033220,3190,3190,3190,3190,7
|
|
20240416,142200,1009010890,3185,3185,3185,3185,1
|
|
20240416,142100,1009007705,3215,3190,3215,3185,952
|
|
20240416,142000,1005968955,3190,3190,3190,3190,0
|
|
20240416,141900,1005968955,3190,3190,3190,3190,156
|
|
20240416,141800,1005471315,3190,3190,3190,3190,8
|
|
20240416,141700,1005445795,3190,3190,3190,3190,1
|
|
20240416,141600,1005442605,3220,3205,3220,3205,93
|
|
20240416,141500,1005143760,3215,3205,3215,3205,702
|
|
20240416,141400,1002889260,3205,3185,3205,3185,204
|
|
20240416,141300,1002239315,3185,3205,3205,3185,297
|
|
20240416,141200,1001292880,3190,3205,3205,3190,8785
|
|
20240416,141100,973197040,3205,3220,3220,3205,1212
|
|
20240416,141000,969305125,3220,3220,3220,3220,0
|
|
20240416,140900,969305125,3220,3220,3220,3220,84
|
|
20240416,140800,969034645,3215,3215,3215,3215,677
|
|
20240416,140700,966858090,3215,3220,3220,3215,1033
|
|
20240416,140600,963536785,3220,3220,3220,3220,0
|
|
20240416,140500,963536785,3220,3220,3220,3220,0
|
|
20240416,140400,963536785,3220,3225,3225,3220,1436
|
|
20240416,140300,958911975,3225,3235,3235,3225,646
|
|
20240416,140200,956825130,3250,3250,3250,3250,0
|
|
20240416,140100,956825130,3250,3250,3250,3250,0
|
|
20240416,140000,956825130,3250,3250,3250,3250,63
|
|
20240416,135900,956620380,3260,3260,3260,3260,0
|
|
20240416,135800,956620380,3260,3260,3260,3260,1
|
|
20240416,135700,956617120,3260,3250,3260,3250,805
|
|
20240416,135600,953996230,3255,3255,3255,3255,0
|
|
20240416,135500,953996230,3255,3250,3255,3250,2
|
|
20240416,135400,953989725,3255,3255,3255,3255,240
|
|
20240416,135300,953208525,3255,3255,3255,3255,4
|
|
20240416,135200,953195505,3260,3255,3260,3255,7452
|
|
20240416,135100,928909055,3255,3215,3255,3215,5932
|
|
20240416,135000,909698270,3200,3200,3200,3200,0
|
|
20240416,134900,909698270,3200,3205,3205,3200,435
|
|
20240416,134800,908306265,3200,3200,3200,3200,468
|
|
20240416,134700,906808665,3200,3200,3200,3200,796
|
|
20240416,134600,904261465,3200,3210,3210,3200,3366
|
|
20240416,134500,893488295,3210,3210,3210,3210,0
|
|
20240416,134400,893488295,3210,3210,3210,3205,679
|
|
20240416,134300,891309365,3205,3225,3225,3205,1615
|
|
20240416,134200,886127785,3235,3235,3235,3235,0
|
|
20240416,134100,886127785,3235,3235,3235,3235,0
|
|
20240416,134000,886127785,3235,3235,3235,3235,11
|
|
20240416,133900,886092200,3235,3235,3235,3235,1
|
|
20240416,133800,886088965,3235,3235,3235,3235,1
|
|
20240416,133700,886085730,3225,3225,3225,3225,101
|
|
20240416,133600,885760005,3225,3225,3225,3225,0
|
|
20240416,133500,885760005,3225,3225,3225,3225,0
|
|
20240416,133400,885760005,3225,3215,3225,3210,868
|
|
20240416,133300,882969630,3210,3210,3210,3210,0
|
|
20240416,133200,882969630,3210,3215,3215,3210,403
|
|
20240416,133100,881674965,3215,3240,3240,3215,472
|
|
20240416,133000,880147485,3240,3240,3240,3240,115
|
|
20240416,132900,879774885,3240,3235,3240,3235,200
|
|
20240416,132800,879127535,3240,3240,3240,3240,77
|
|
20240416,132700,878878055,3245,3220,3245,3220,6849
|
|
20240416,132600,856683710,3220,3220,3220,3220,100
|
|
20240416,132500,856361710,3220,3220,3220,3220,0
|
|
20240416,132400,856361710,3220,3220,3220,3220,0
|
|
20240416,132300,856361710,3220,3220,3220,3220,965
|
|
20240416,132200,853254410,3220,3220,3220,3220,50
|
|
20240416,132100,853093410,3215,3210,3215,3210,1642
|
|
20240416,132000,847818630,3215,3215,3215,3215,0
|
|
20240416,131900,847818630,3215,3215,3215,3215,0
|
|
20240416,131800,847818630,3215,3215,3215,3215,1
|
|
20240416,131700,847815415,3190,3190,3190,3190,0
|
|
20240416,131600,847815415,3190,3190,3190,3190,0
|
|
20240416,131500,847815415,3190,3190,3190,3190,40
|
|
20240416,131400,847687815,3190,3210,3215,3190,585
|
|
20240416,131300,845818000,3210,3210,3210,3210,0
|
|
20240416,131200,845818000,3210,3195,3210,3190,107
|
|
20240416,131100,845476175,3220,3220,3220,3220,0
|
|
20240416,131000,845476175,3220,3220,3220,3220,0
|
|
20240416,130900,845476175,3220,3220,3220,3220,0
|
|
20240416,130800,845476175,3220,3220,3220,3220,0
|
|
20240416,130700,845476175,3220,3220,3220,3220,0
|
|
20240416,130600,845476175,3220,3220,3220,3220,0
|
|
20240416,130500,845476175,3220,3220,3220,3220,0
|
|
20240416,130400,845476175,3220,3210,3220,3210,15
|
|
20240416,130300,845427895,3185,3185,3185,3185,31
|
|
20240416,130200,845329160,3185,3200,3200,3180,269
|
|
20240416,130100,844473010,3200,3200,3200,3200,489
|
|
20240416,130000,842908210,3200,3200,3200,3200,10
|
|
20240416,125900,842876210,3200,3200,3200,3200,0
|
|
20240416,125800,842876210,3200,3200,3200,3200,0
|
|
20240416,125700,842876210,3200,3200,3200,3200,3
|
|
20240416,125600,842866610,3180,3200,3200,3180,2
|
|
20240416,125500,842860230,3200,3190,3200,3190,59
|
|
20240416,125400,842672000,3180,3185,3185,3180,2000
|
|
20240416,125300,836308955,3185,3185,3185,3185,222
|
|
20240416,125200,835601885,3190,3190,3190,3190,258
|
|
20240416,125100,834778865,3200,3200,3200,3200,0
|
|
20240416,125000,834778865,3200,3200,3200,3190,342
|
|
20240416,124900,833685285,3200,3200,3200,3200,0
|
|
20240416,124800,833685285,3200,3200,3200,3200,82
|
|
20240416,124700,833422885,3210,3200,3210,3190,741
|
|
20240416,124600,831057690,3200,3200,3200,3200,40
|
|
20240416,124500,830929690,3225,3225,3225,3225,0
|
|
20240416,124400,830929690,3225,3210,3225,3210,1429
|
|
20240416,124300,826324855,3210,3210,3210,3210,0
|
|
20240416,124200,826324855,3210,3190,3210,3190,101
|
|
20240416,124100,826002645,3190,3190,3190,3190,84
|
|
20240416,124000,825734685,3185,3185,3185,3185,0
|
|
20240416,123900,825734685,3185,3200,3200,3185,295
|
|
20240416,123800,824793230,3205,3200,3205,3200,208
|
|
20240416,123700,824126630,3200,3185,3205,3185,7
|
|
20240416,123600,824104285,3185,3185,3185,3185,26
|
|
20240416,123500,824021475,3210,3190,3215,3185,1719
|
|
20240416,123400,818513455,3215,3215,3215,3215,0
|
|
20240416,123300,818513455,3215,3215,3215,3215,0
|
|
20240416,123200,818513455,3215,3215,3215,3215,0
|
|
20240416,123100,818513455,3215,3215,3215,3215,90
|
|
20240416,123000,818224105,3220,3220,3220,3220,0
|
|
20240416,122900,818224105,3220,3195,3220,3190,318
|
|
20240416,122800,817209130,3190,3215,3215,3190,592
|
|
20240416,122700,815308075,3215,3215,3215,3215,0
|
|
20240416,122600,815308075,3215,3230,3260,3215,1132
|
|
20240416,122500,811656605,3225,3220,3225,3215,1163
|
|
20240416,122400,807908410,3215,3215,3215,3215,194
|
|
20240416,122300,807284700,3195,3195,3195,3195,23
|
|
20240416,122200,807211215,3185,3185,3185,3185,0
|
|
20240416,122100,807211215,3185,3185,3185,3185,1631
|
|
20240416,122000,802016480,3190,3190,3190,3190,2248
|
|
20240416,121900,794845360,3190,3220,3220,3190,2981
|
|
20240416,121800,785327440,3220,3220,3220,3220,0
|
|
20240416,121700,785327440,3220,3215,3220,3190,1456
|
|
20240416,121600,780673255,3215,3215,3215,3215,35
|
|
20240416,121500,780560730,3220,3220,3220,3220,913
|
|
20240416,121400,777620870,3235,3235,3235,3235,2
|
|
20240416,121300,777614400,3220,3230,3230,3220,500
|
|
20240416,121200,776002340,3230,3235,3235,3230,11
|
|
20240416,121100,775966760,3235,3220,3235,3220,97
|
|
20240416,121000,775654390,3220,3235,3235,3220,1741
|
|
20240416,120900,770027355,3235,3250,3250,3235,42
|
|
20240416,120800,769891440,3235,3270,3270,3235,467
|
|
20240416,120700,768374485,3270,3235,3270,3235,162
|
|
20240416,120600,767845480,3235,3260,3260,3235,1638
|
|
20240416,120500,762540950,3260,3265,3270,3260,768
|
|
20240416,120400,760033280,3270,3290,3290,3270,2756
|
|
20240416,120300,750973475,3295,3290,3295,3265,1348
|
|
20240416,120200,746549060,3290,3270,3295,3270,1924
|
|
20240416,120100,740227205,3270,3290,3295,3270,5064
|
|
20240416,120000,723613280,3290,3270,3295,3265,14590
|
|
20240416,115900,675759240,3265,3255,3265,3235,3708
|
|
20240416,115800,663660590,3265,3255,3265,3255,1923
|
|
20240416,115700,657383395,3265,3270,3275,3260,5338
|
|
20240416,115600,639948190,3265,3260,3265,3255,2371
|
|
20240416,115500,632219435,3255,3255,3260,3255,1949
|
|
20240416,115400,625873610,3255,3250,3255,3225,2816
|
|
20240416,115300,616716695,3250,3250,3250,3250,138
|
|
20240416,115200,616268195,3250,3250,3250,3220,206
|
|
20240416,115100,615601620,3250,3230,3250,3220,449
|
|
20240416,115000,614148475,3230,3230,3250,3205,5580
|
|
20240416,114900,596205845,3225,3240,3265,3225,7810
|
|
20240416,114800,570770375,3240,3200,3250,3200,31528
|
|
20240416,114700,468981760,3200,3190,3200,3190,1403
|
|
20240416,114600,464498670,3175,3175,3175,3175,73
|
|
20240416,114500,464266895,3185,3185,3185,3185,0
|
|
20240416,114400,464266895,3185,3175,3185,3175,625
|
|
20240416,114300,462279935,3180,3175,3180,3175,2205
|
|
20240416,114200,455272540,3175,3175,3175,3175,1
|
|
20240416,114100,455269365,3175,3175,3175,3175,100
|
|
20240416,114000,454951865,3170,3170,3170,3170,1
|
|
20240416,113900,454948695,3175,3175,3175,3175,0
|
|
20240416,113800,454948695,3175,3175,3175,3175,0
|
|
20240416,113700,454948695,3175,3175,3175,3175,0
|
|
20240416,113600,454948695,3175,3160,3175,3150,95
|
|
20240416,113500,454647950,3140,3140,3140,3140,0
|
|
20240416,113400,454647950,3140,3140,3140,3140,0
|
|
20240416,113300,454647950,3140,3140,3140,3140,650
|
|
20240416,113200,452606950,3155,3155,3155,3155,0
|
|
20240416,113100,452606950,3155,3155,3155,3155,0
|
|
20240416,113000,452606950,3155,3155,3155,3155,0
|
|
20240416,112900,452606950,3155,3155,3155,3155,340
|
|
20240416,112800,451534250,3155,3155,3155,3155,0
|
|
20240416,112700,451534250,3155,3155,3155,3155,2
|
|
20240416,112600,451527940,3130,3130,3130,3130,0
|
|
20240416,112500,451527940,3130,3130,3130,3130,0
|
|
20240416,112400,451527940,3130,3130,3130,3130,0
|
|
20240416,112300,451527940,3130,3135,3135,3130,570
|
|
20240416,112200,449743815,3150,3150,3150,3150,0
|
|
20240416,112100,449743815,3150,3140,3150,3140,183
|
|
20240416,112000,449168665,3125,3130,3130,3125,580
|
|
20240416,111900,447354810,3125,3125,3125,3125,0
|
|
20240416,111800,447354810,3125,3125,3125,3125,7
|
|
20240416,111700,447332935,3135,3125,3135,3125,1104
|
|
20240416,111600,443882395,3130,3145,3145,3130,2150
|
|
20240416,111500,437149050,3145,3145,3145,3145,1
|
|
20240416,111400,437145905,3145,3145,3145,3145,1000
|
|
20240416,111300,434000905,3150,3165,3165,3150,2186
|
|
20240416,111200,427107500,3170,3170,3170,3170,100
|
|
20240416,111100,426790500,3185,3185,3185,3185,0
|
|
20240416,111000,426790500,3185,3185,3185,3185,3
|
|
20240416,110900,426780945,3160,3160,3160,3160,50
|
|
20240416,110800,426622945,3160,3160,3160,3160,4
|
|
20240416,110700,426610305,3170,3170,3170,3170,97
|
|
20240416,110600,426302815,3170,3170,3170,3170,0
|
|
20240416,110500,426302815,3170,3160,3170,3160,24
|
|
20240416,110400,426226795,3160,3165,3165,3160,2005
|
|
20240416,110300,419890390,3165,3165,3165,3165,20
|
|
20240416,110200,419827090,3190,3180,3190,3180,300
|
|
20240416,110100,418870100,3175,3175,3175,3165,955
|
|
20240416,110000,415839965,3180,3180,3180,3180,300
|
|
20240416,105900,414885965,3180,3195,3195,3160,876
|
|
20240416,105800,412110015,3215,3210,3215,3210,1524
|
|
20240416,105700,407215085,3210,3210,3210,3210,20
|
|
20240416,105600,407150885,3210,3195,3210,3195,4434
|
|
20240416,105500,392935045,3200,3180,3200,3180,631
|
|
20240416,105400,390918205,3180,3180,3180,3180,0
|
|
20240416,105300,390918205,3180,3175,3180,3175,2950
|
|
20240416,105200,381547205,3175,3175,3175,3175,20
|
|
20240416,105100,381483705,3155,3155,3155,3155,0
|
|
20240416,105000,381483705,3155,3155,3155,3155,0
|
|
20240416,104900,381483705,3155,3170,3170,3155,1076
|
|
20240416,104800,378072815,3150,3150,3150,3150,0
|
|
20240416,104700,378072815,3150,3150,3150,3150,200
|
|
20240416,104600,377442815,3150,3150,3150,3150,5000
|
|
20240416,104500,361692815,3170,3145,3170,3145,3120
|
|
20240416,104400,351860305,3130,3130,3130,3130,0
|
|
20240416,104300,351860305,3130,3140,3140,3130,571
|
|
20240416,104200,350072365,3140,3140,3140,3140,31
|
|
20240416,104100,349975025,3130,3130,3130,3130,0
|
|
20240416,104000,349975025,3130,3130,3130,3130,4
|
|
20240416,103900,349962505,3130,3130,3130,3130,1
|
|
20240416,103800,349959375,3130,3130,3130,3130,504
|
|
20240416,103700,348381855,3130,3130,3130,3130,0
|
|
20240416,103600,348381855,3130,3130,3130,3130,0
|
|
20240416,103500,348381855,3130,3130,3130,3130,525
|
|
20240416,103400,346738605,3130,3130,3130,3130,700
|
|
20240416,103300,344547605,3145,3145,3145,3145,0
|
|
20240416,103200,344547605,3145,3145,3145,3145,4
|
|
20240416,103100,344535025,3135,3125,3135,3125,304
|
|
20240416,103000,343581995,3130,3130,3130,3130,2000
|
|
20240416,102900,337321995,3130,3145,3145,3130,2235
|
|
20240416,102800,330320180,3155,3155,3155,3155,180
|
|
20240416,102700,329752280,3170,3170,3170,3170,1
|
|
20240416,102600,329749110,3155,3155,3155,3155,0
|
|
20240416,102500,329749110,3155,3155,3155,3155,0
|
|
20240416,102400,329749110,3155,3165,3170,3155,1004
|
|
20240416,102300,326571460,3165,3160,3165,3160,508
|
|
20240416,102200,324963645,3165,3165,3165,3165,10
|
|
20240416,102100,324931995,3135,3150,3150,3135,24
|
|
20240416,102000,324856675,3155,3155,3155,3155,0
|
|
20240416,101900,324856675,3155,3165,3165,3155,2205
|
|
20240416,101800,317890175,3165,3165,3165,3165,63
|
|
20240416,101700,317690780,3165,3165,3165,3165,3
|
|
20240416,101600,317681285,3160,3180,3180,3160,4000
|
|
20240416,101500,305011660,3175,3175,3175,3175,57
|
|
20240416,101400,304830685,3185,3205,3205,3185,477
|
|
20240416,101300,303308990,3205,3205,3205,3205,370
|
|
20240416,101200,302123140,3205,3190,3205,3190,508
|
|
20240416,101100,300498160,3190,3190,3190,3190,50
|
|
20240416,101000,300338660,3205,3205,3205,3205,0
|
|
20240416,100900,300338660,3205,3205,3205,3205,0
|
|
20240416,100800,300338660,3205,3185,3205,3185,2
|
|
20240416,100700,300332270,3190,3190,3190,3190,741
|
|
20240416,100600,297968480,3190,3205,3205,3190,51
|
|
20240416,100500,297805040,3205,3205,3205,3205,0
|
|
20240416,100400,297805040,3205,3205,3205,3205,50
|
|
20240416,100300,297644790,3210,3200,3210,3200,50
|
|
20240416,100200,297484460,3200,3200,3200,3200,553
|
|
20240416,100100,295714860,3200,3200,3200,3200,1000
|
|
20240416,100000,292514860,3200,3200,3200,3200,1
|
|
20240416,095900,292511660,3180,3180,3180,3180,451
|
|
20240416,095800,291077480,3200,3200,3200,3195,1139
|
|
20240416,095700,287434880,3195,3180,3195,3180,601
|
|
20240416,095600,285517700,3195,3195,3195,3195,1
|
|
20240416,095500,285514505,3180,3190,3190,3180,2988
|
|
20240416,095400,275987805,3190,3190,3200,3190,146
|
|
20240416,095300,275521065,3200,3200,3200,3200,16
|
|
20240416,095200,275469865,3200,3190,3200,3190,3100
|
|
20240416,095100,265552865,3185,3185,3185,3185,621
|
|
20240416,095000,263574980,3185,3180,3185,3180,312
|
|
20240416,094900,262582815,3180,3200,3200,3180,3043
|
|
20240416,094800,252863000,3200,3195,3200,3195,2739
|
|
20240416,094700,244100800,3200,3215,3215,3195,1197
|
|
20240416,094600,240268035,3220,3210,3225,3195,1747
|
|
20240416,094500,234657175,3220,3190,3240,3190,10491
|
|
20240416,094400,201012135,3190,3190,3190,3190,405
|
|
20240416,094300,199720185,3190,3190,3190,3190,20
|
|
20240416,094200,199656385,3205,3195,3215,3185,3405
|
|
20240416,094100,188734745,3190,3165,3190,3130,6514
|
|
20240416,094000,168065385,3145,3150,3150,3145,206
|
|
20240416,093900,167416515,3150,3150,3150,3150,490
|
|
20240416,093800,165873015,3150,3150,3150,3150,25
|
|
20240416,093700,165794265,3170,3165,3170,3165,576
|
|
20240416,093600,163970275,3170,3175,3180,3170,192
|
|
20240416,093500,163361485,3180,3175,3180,3170,3355
|
|
20240416,093400,152710585,3175,3145,3175,3145,3923
|
|
20240416,093300,140327675,3150,3150,3150,3150,901
|
|
20240416,093200,137489525,3150,3150,3150,3150,439
|
|
20240416,093100,136106675,3145,3145,3145,3145,801
|
|
20240416,093000,133587530,3145,3150,3160,3145,3180
|
|
20240416,092900,123556960,3155,3125,3155,3125,4682
|
|
20240416,092800,108855125,3125,3115,3125,3115,2994
|
|
20240416,092700,99511990,3110,3095,3110,3095,888
|
|
20240416,092600,96751050,3105,3085,3105,3085,1207
|
|
20240416,092500,93010780,3090,3080,3090,3080,833
|
|
20240416,092400,90440050,3080,3080,3080,3080,71
|
|
20240416,092300,90221370,3080,3085,3085,3080,304
|
|
20240416,092200,89285045,3090,3090,3090,3090,306
|
|
20240416,092100,88339505,3095,3095,3095,3095,1121
|
|
20240416,092000,84870010,3095,3100,3100,3095,509
|
|
20240416,091900,83292155,3100,3100,3125,3075,4248
|
|
20240416,091800,70142920,3100,3090,3100,3090,1700
|
|
20240416,091700,64879605,3095,3060,3095,3060,3850
|
|
20240416,091600,53020760,3045,3055,3055,3045,1236
|
|
20240416,091500,49250125,3060,3085,3085,3060,242
|
|
20240416,091400,48503930,3085,3060,3085,3060,388
|
|
20240416,091300,47311785,3060,3060,3065,3060,5020
|
|
20240416,091200,31926535,3065,3065,3070,3060,3815
|
|
20240416,091100,20237685,3070,3060,3070,3055,30
|
|
20240416,091000,20145930,3095,3045,3095,3045,516
|
|
20240416,090900,18550550,3045,3045,3100,3045,1257
|
|
20240416,090800,14692400,3040,3040,3040,3040,0
|
|
20240416,090700,14692400,3040,3040,3040,3040,1
|
|
20240416,090600,14689360,3040,3005,3040,3005,434
|
|
20240416,090500,13379810,3000,2995,3000,2995,1517
|
|
20240416,090400,8829310,3000,3000,3000,3000,0
|
|
20240416,090300,8829310,3000,3000,3000,3000,1055
|
|
20240416,090200,5664310,3000,2995,3000,2995,100
|
|
20240416,090100,5364775,2970,2970,2995,2970,1448
|
|
20240416,090000,1062490,2960,3010,3010,2960,354
|