684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,202100,1932435280,8800,8800,8800,8800,8681
|
|
20240416,202000,1932435280,8800,8800,8800,8800,0
|
|
20240416,201900,1932435280,8800,8800,8800,8800,0
|
|
20240416,201800,1932435280,8800,8800,8800,8800,0
|
|
20240416,201700,1932435280,8800,8800,8800,8800,0
|
|
20240416,201600,1932435280,8800,8800,8800,8800,0
|
|
20240416,201500,1932435280,8800,8800,8800,8800,0
|
|
20240416,201400,1932435280,8800,8800,8800,8800,0
|
|
20240416,201300,1932435280,8800,8800,8800,8800,0
|
|
20240416,201200,1932435280,8800,8800,8800,8800,0
|
|
20240416,201100,1932435280,8800,8800,8800,8800,0
|
|
20240416,201000,1932435280,8800,8800,8800,8800,0
|
|
20240416,200900,1932435280,8800,8800,8800,8800,0
|
|
20240416,200800,1932435280,8800,8800,8800,8800,0
|
|
20240416,200700,1932435280,8800,8800,8800,8800,0
|
|
20240416,200600,1932435280,8800,8800,8800,8800,0
|
|
20240416,200500,1932435280,8800,8800,8800,8800,0
|
|
20240416,200400,1932435280,8800,8800,8800,8800,0
|
|
20240416,200300,1932435280,8800,8800,8800,8800,0
|
|
20240416,200200,1932435280,8800,8800,8800,8800,0
|
|
20240416,200100,1932435280,8800,8800,8800,8800,0
|
|
20240416,200000,1932435280,8800,8800,8800,8800,0
|
|
20240416,195900,1932435280,8800,8800,8800,8800,0
|
|
20240416,195800,1932435280,8800,8800,8800,8800,0
|
|
20240416,195700,1932435280,8800,8800,8800,8800,0
|
|
20240416,195600,1932435280,8800,8800,8800,8800,0
|
|
20240416,195500,1932435280,8800,8800,8800,8800,0
|
|
20240416,195400,1932435280,8800,8800,8800,8800,0
|
|
20240416,195300,1932435280,8800,8800,8800,8800,0
|
|
20240416,195200,1932435280,8800,8800,8800,8800,0
|
|
20240416,195100,1932435280,8800,8800,8800,8800,8681
|
|
20240416,195000,1932435280,8800,8800,8800,8800,0
|
|
20240416,194900,1932435280,8800,8800,8800,8800,0
|
|
20240416,194800,1932435280,8800,8800,8800,8800,0
|
|
20240416,194700,1932435280,8800,8800,8800,8800,0
|
|
20240416,194600,1932435280,8800,8800,8800,8800,0
|
|
20240416,194500,1932435280,8800,8800,8800,8800,0
|
|
20240416,194400,1932435280,8800,8800,8800,8800,0
|
|
20240416,194300,1932435280,8800,8800,8800,8800,0
|
|
20240416,194200,1932435280,8800,8800,8800,8800,0
|
|
20240416,194100,1932435280,8800,8800,8800,8800,0
|
|
20240416,194000,1932435280,8800,8800,8800,8800,0
|
|
20240416,193900,1932435280,8800,8800,8800,8800,0
|
|
20240416,193800,1932435280,8800,8800,8800,8800,0
|
|
20240416,193700,1932435280,8800,8800,8800,8800,0
|
|
20240416,193600,1932435280,8800,8800,8800,8800,0
|
|
20240416,193500,1932435280,8800,8800,8800,8800,0
|
|
20240416,193400,1932435280,8800,8800,8800,8800,0
|
|
20240416,193300,1932435280,8800,8800,8800,8800,0
|
|
20240416,193200,1932435280,8800,8800,8800,8800,0
|
|
20240416,193100,1932435280,8800,8800,8800,8800,0
|
|
20240416,193000,1932435280,8800,8800,8800,8800,0
|
|
20240416,192900,1932435280,8800,8800,8800,8800,0
|
|
20240416,192800,1932435280,8800,8800,8800,8800,0
|
|
20240416,192700,1932435280,8800,8800,8800,8800,0
|
|
20240416,192600,1932435280,8800,8800,8800,8800,0
|
|
20240416,192500,1932435280,8800,8800,8800,8800,0
|
|
20240416,192400,1932435280,8800,8800,8800,8800,0
|
|
20240416,192300,1932435280,8800,8800,8800,8800,0
|
|
20240416,192200,1932435280,8800,8800,8800,8800,0
|
|
20240416,192100,1932435280,8800,8800,8800,8800,8681
|
|
20240416,192000,1932435280,8800,8800,8800,8800,0
|
|
20240416,191900,1932435280,8800,8800,8800,8800,0
|
|
20240416,191800,1932435280,8800,8800,8800,8800,0
|
|
20240416,191700,1932435280,8800,8800,8800,8800,0
|
|
20240416,191600,1932435280,8800,8800,8800,8800,0
|
|
20240416,191500,1932435280,8800,8800,8800,8800,0
|
|
20240416,191400,1932435280,8800,8800,8800,8800,0
|
|
20240416,191300,1932435280,8800,8800,8800,8800,0
|
|
20240416,191200,1932435280,8800,8800,8800,8800,0
|
|
20240416,191100,1932435280,8800,8800,8800,8800,0
|
|
20240416,191000,1932435280,8800,8800,8800,8800,0
|
|
20240416,190900,1932435280,8800,8800,8800,8800,0
|
|
20240416,190800,1932435280,8800,8800,8800,8800,0
|
|
20240416,190700,1932435280,8800,8800,8800,8800,0
|
|
20240416,190600,1932435280,8800,8800,8800,8800,0
|
|
20240416,190500,1932435280,8800,8800,8800,8800,0
|
|
20240416,190400,1932435280,8800,8800,8800,8800,0
|
|
20240416,190300,1932435280,8800,8800,8800,8800,0
|
|
20240416,190200,1932435280,8800,8800,8800,8800,0
|
|
20240416,190100,1932435280,8800,8800,8800,8800,0
|
|
20240416,190000,1932435280,8800,8800,8800,8800,0
|
|
20240416,185900,1932435280,8800,8800,8800,8800,0
|
|
20240416,185800,1932435280,8800,8800,8800,8800,0
|
|
20240416,185700,1932435280,8800,8800,8800,8800,0
|
|
20240416,185600,1932435280,8800,8800,8800,8800,0
|
|
20240416,185500,1932435280,8800,8800,8800,8800,0
|
|
20240416,185400,1932435280,8800,8800,8800,8800,0
|
|
20240416,185300,1932435280,8800,8800,8800,8800,0
|
|
20240416,185200,1932435280,8800,8800,8800,8800,0
|
|
20240416,185100,1932435280,8800,8800,8800,8800,8681
|
|
20240416,185000,1932435280,8800,8800,8800,8800,0
|
|
20240416,184900,1932435280,8800,8800,8800,8800,0
|
|
20240416,184800,1932435280,8800,8800,8800,8800,0
|
|
20240416,184700,1932435280,8800,8800,8800,8800,0
|
|
20240416,184600,1932435280,8800,8800,8800,8800,0
|
|
20240416,184500,1932435280,8800,8800,8800,8800,0
|
|
20240416,184400,1932435280,8800,8800,8800,8800,0
|
|
20240416,184300,1932435280,8800,8800,8800,8800,0
|
|
20240416,184200,1932435280,8800,8800,8800,8800,0
|
|
20240416,184100,1932435280,8800,8800,8800,8800,0
|
|
20240416,184000,1932435280,8800,8800,8800,8800,0
|
|
20240416,183900,1932435280,8800,8800,8800,8800,0
|
|
20240416,183800,1932435280,8800,8800,8800,8800,0
|
|
20240416,183700,1932435280,8800,8800,8800,8800,0
|
|
20240416,183600,1932435280,8800,8800,8800,8800,0
|
|
20240416,183500,1932435280,8800,8800,8800,8800,0
|
|
20240416,183400,1932435280,8800,8800,8800,8800,0
|
|
20240416,183300,1932435280,8800,8800,8800,8800,0
|
|
20240416,183200,1932435280,8800,8800,8800,8800,0
|
|
20240416,183100,1932435280,8800,8800,8800,8800,0
|
|
20240416,183000,1932435280,8800,8800,8800,8800,0
|
|
20240416,182900,1932435280,8800,8800,8800,8800,0
|
|
20240416,182800,1932435280,8800,8800,8800,8800,0
|
|
20240416,182700,1932435280,8800,8800,8800,8800,0
|
|
20240416,182600,1932435280,8800,8800,8800,8800,0
|
|
20240416,182500,1932435280,8800,8800,8800,8800,0
|
|
20240416,182400,1932435280,8800,8800,8800,8800,0
|
|
20240416,182300,1932435280,8800,8800,8800,8800,0
|
|
20240416,182200,1932435280,8800,8800,8800,8800,0
|
|
20240416,182100,1932435280,8800,8800,8800,8800,8681
|
|
20240416,182000,1932435280,8800,8800,8800,8800,0
|
|
20240416,181900,1932435280,8800,8800,8800,8800,0
|
|
20240416,181800,1932435280,8800,8800,8800,8800,0
|
|
20240416,181700,1932435280,8800,8800,8800,8800,0
|
|
20240416,181600,1932435280,8800,8800,8800,8800,0
|
|
20240416,181500,1932435280,8800,8800,8800,8800,0
|
|
20240416,181400,1932435280,8800,8800,8800,8800,0
|
|
20240416,181300,1932435280,8800,8800,8800,8800,0
|
|
20240416,181200,1932435280,8800,8800,8800,8800,0
|
|
20240416,181100,1932435280,8800,8800,8800,8800,0
|
|
20240416,181000,1932435280,8800,8800,8800,8800,0
|
|
20240416,180900,1932435280,8800,8800,8800,8800,0
|
|
20240416,180800,1932435280,8800,8800,8800,8800,0
|
|
20240416,180700,1932435280,8800,8800,8800,8800,0
|
|
20240416,180600,1932435280,8800,8800,8800,8800,0
|
|
20240416,180500,1932435280,8800,8800,8800,8800,0
|
|
20240416,180400,1932435280,8800,8800,8800,8800,0
|
|
20240416,180300,1932435280,8800,8800,8800,8800,0
|
|
20240416,180200,1932435280,8800,8800,8800,8800,0
|
|
20240416,180100,1932435280,8800,8800,8800,8800,0
|
|
20240416,180000,1932435280,8800,8800,8800,8800,0
|
|
20240416,175900,1932435280,8800,8800,8800,8800,0
|
|
20240416,175800,1932435280,8800,8800,8800,8800,0
|
|
20240416,175700,1932435280,8800,8800,8800,8800,0
|
|
20240416,175600,1932435280,8800,8800,8800,8800,0
|
|
20240416,175500,1932435280,8800,8800,8800,8800,0
|
|
20240416,175400,1932435280,8800,8800,8800,8800,0
|
|
20240416,175300,1932435280,8800,8800,8800,8800,0
|
|
20240416,175200,1932435280,8800,8800,8800,8800,0
|
|
20240416,175100,1932435280,8800,8800,8800,8800,8681
|
|
20240416,175000,1932435280,8800,8800,8800,8800,0
|
|
20240416,174900,1932435280,8800,8800,8800,8800,0
|
|
20240416,174800,1932435280,8800,8800,8800,8800,0
|
|
20240416,174700,1932435280,8800,8800,8800,8800,0
|
|
20240416,174600,1932435280,8800,8800,8800,8800,0
|
|
20240416,174500,1932435280,8800,8800,8800,8800,0
|
|
20240416,174400,1932435280,8800,8800,8800,8800,0
|
|
20240416,174300,1932435280,8800,8800,8800,8800,0
|
|
20240416,174200,1932435280,8800,8800,8800,8800,0
|
|
20240416,174100,1932435280,8800,8800,8800,8800,0
|
|
20240416,174000,1932435280,8800,8800,8800,8800,0
|
|
20240416,173900,1932435280,8800,8800,8800,8800,0
|
|
20240416,173800,1932435280,8800,8800,8800,8800,0
|
|
20240416,173700,1932435280,8800,8800,8800,8800,0
|
|
20240416,173600,1932435280,8800,8800,8800,8800,0
|
|
20240416,173500,1932435280,8800,8800,8800,8800,0
|
|
20240416,173400,1932435280,8800,8800,8800,8800,0
|
|
20240416,173300,1932435280,8800,8800,8800,8800,0
|
|
20240416,173200,1932435280,8800,8800,8800,8800,0
|
|
20240416,173100,1932435280,8800,8800,8800,8800,0
|
|
20240416,173000,1932435280,8800,8800,8800,8800,0
|
|
20240416,172900,1932435280,8800,8800,8800,8800,0
|
|
20240416,172800,1932435280,8800,8800,8800,8800,0
|
|
20240416,172700,1932435280,8800,8800,8800,8800,0
|
|
20240416,172600,1932435280,8800,8800,8800,8800,0
|
|
20240416,172500,1932435280,8800,8800,8800,8800,0
|
|
20240416,172400,1932435280,8800,8800,8800,8800,0
|
|
20240416,172300,1932435280,8800,8800,8800,8800,0
|
|
20240416,172200,1932435280,8800,8800,8800,8800,0
|
|
20240416,172100,1932435280,8800,8800,8800,8800,8681
|
|
20240416,172000,1932435280,8800,8800,8800,8800,0
|
|
20240416,171900,1932435280,8800,8800,8800,8800,0
|
|
20240416,171800,1932435280,8800,8800,8800,8800,0
|
|
20240416,171700,1932435280,8800,8800,8800,8800,0
|
|
20240416,171600,1932435280,8800,8800,8800,8800,0
|
|
20240416,171500,1932435280,8800,8800,8800,8800,0
|
|
20240416,171400,1932435280,8800,8800,8800,8800,0
|
|
20240416,171300,1932435280,8800,8800,8800,8800,0
|
|
20240416,171200,1932435280,8800,8800,8800,8800,0
|
|
20240416,171100,1932435280,8800,8800,8800,8800,0
|
|
20240416,171000,1932435280,8800,8800,8800,8800,0
|
|
20240416,170900,1932435280,8800,8800,8800,8800,0
|
|
20240416,170800,1932435280,8800,8800,8800,8800,0
|
|
20240416,170700,1932435280,8800,8800,8800,8800,0
|
|
20240416,170600,1932435280,8800,8800,8800,8800,0
|
|
20240416,170500,1932435280,8800,8800,8800,8800,0
|
|
20240416,170400,1932435280,8800,8800,8800,8800,0
|
|
20240416,170300,1932435280,8800,8800,8800,8800,0
|
|
20240416,170200,1932435280,8800,8800,8800,8800,0
|
|
20240416,170100,1932435280,8800,8800,8800,8800,0
|
|
20240416,170000,1932435280,8800,8800,8800,8800,0
|
|
20240416,165900,1932435280,8800,8800,8800,8800,0
|
|
20240416,165800,1932435280,8800,8800,8800,8800,0
|
|
20240416,165700,1932435280,8800,8800,8800,8800,0
|
|
20240416,165600,1932435280,8800,8800,8800,8800,0
|
|
20240416,165500,1932435280,8800,8800,8800,8800,0
|
|
20240416,165400,1932435280,8800,8800,8800,8800,0
|
|
20240416,165300,1932435280,8800,8800,8800,8800,0
|
|
20240416,165200,1932435280,8800,8800,8800,8800,0
|
|
20240416,165100,1932435280,8800,8800,8800,8800,8681
|
|
20240416,165000,1932435280,8800,8800,8800,8800,0
|
|
20240416,164900,1932435280,8800,8800,8800,8800,0
|
|
20240416,164800,1932435280,8800,8800,8800,8800,0
|
|
20240416,164700,1932435280,8800,8800,8800,8800,0
|
|
20240416,164600,1932435280,8800,8800,8800,8800,0
|
|
20240416,164500,1932435280,8800,8800,8800,8800,0
|
|
20240416,164400,1932435280,8800,8800,8800,8800,0
|
|
20240416,164300,1932435280,8800,8800,8800,8800,0
|
|
20240416,164200,1932435280,8800,8800,8800,8800,0
|
|
20240416,164100,1932435280,8800,8800,8800,8800,0
|
|
20240416,164000,1932435280,8800,8800,8800,8800,0
|
|
20240416,163900,1932435280,8800,8800,8800,8800,0
|
|
20240416,163800,1932435280,8800,8800,8800,8800,0
|
|
20240416,163700,1932435280,8800,8800,8800,8800,0
|
|
20240416,163600,1932435280,8800,8800,8800,8800,0
|
|
20240416,163500,1932435280,8800,8800,8800,8800,0
|
|
20240416,163400,1932435280,8800,8800,8800,8800,0
|
|
20240416,163300,1932435280,8800,8800,8800,8800,0
|
|
20240416,163200,1932435280,8800,8800,8800,8800,0
|
|
20240416,163100,1932435280,8800,8800,8800,8800,0
|
|
20240416,163000,1932435280,8800,8800,8800,8800,0
|
|
20240416,162900,1932435280,8800,8800,8800,8800,0
|
|
20240416,162800,1932435280,8800,8800,8800,8800,0
|
|
20240416,162700,1932435280,8800,8800,8800,8800,0
|
|
20240416,162600,1932435280,8800,8800,8800,8800,0
|
|
20240416,162500,1932435280,8800,8800,8800,8800,0
|
|
20240416,162400,1932435280,8800,8800,8800,8800,0
|
|
20240416,162300,1932435280,8800,8800,8800,8800,0
|
|
20240416,162200,1932435280,8800,8800,8800,8800,0
|
|
20240416,162100,1932435280,8800,8800,8800,8800,8681
|
|
20240416,162000,1932435280,8800,8800,8800,8800,0
|
|
20240416,161900,1932435280,8800,8800,8800,8800,0
|
|
20240416,161800,1932435280,8800,8800,8800,8800,0
|
|
20240416,161700,1932435280,8800,8800,8800,8800,0
|
|
20240416,161600,1932435280,8800,8800,8800,8800,0
|
|
20240416,161500,1932435280,8800,8800,8800,8800,0
|
|
20240416,161400,1932435280,8800,8800,8800,8800,0
|
|
20240416,161300,1932435280,8800,8800,8800,8800,0
|
|
20240416,161200,1932435280,8800,8800,8800,8800,0
|
|
20240416,161100,1932435280,8800,8800,8800,8800,0
|
|
20240416,161000,1932435280,8800,8800,8800,8800,0
|
|
20240416,160900,1932435280,8800,8800,8800,8800,0
|
|
20240416,160800,1932435280,8800,8800,8800,8800,0
|
|
20240416,160700,1932435280,8800,8800,8800,8800,0
|
|
20240416,160600,1932435280,8800,8800,8800,8800,0
|
|
20240416,160500,1932435280,8800,8800,8800,8800,0
|
|
20240416,160400,1932435280,8800,8800,8800,8800,0
|
|
20240416,160300,1932435280,8800,8800,8800,8800,0
|
|
20240416,160200,1932435280,8800,8800,8800,8800,0
|
|
20240416,160100,1932435280,8800,8800,8800,8800,0
|
|
20240416,160000,1932435280,8800,8800,8800,8800,0
|
|
20240416,155900,1932435280,8800,8800,8800,8800,0
|
|
20240416,155800,1932435280,8800,8800,8800,8800,0
|
|
20240416,155700,1932435280,8800,8800,8800,8800,0
|
|
20240416,155600,1932435280,8800,8800,8800,8800,0
|
|
20240416,155500,1932435280,8800,8800,8800,8800,0
|
|
20240416,155400,1932435280,8800,8800,8800,8800,0
|
|
20240416,155300,1932435280,8800,8800,8800,8800,0
|
|
20240416,155200,1932435280,8800,8800,8800,8800,0
|
|
20240416,155100,1932435280,8800,8800,8800,8800,8681
|
|
20240416,155000,1932435280,8800,8800,8800,8800,0
|
|
20240416,154900,1932435280,8800,8800,8800,8800,0
|
|
20240416,154800,1932435280,8800,8800,8800,8800,0
|
|
20240416,154700,1932435280,8800,8800,8800,8800,0
|
|
20240416,154600,1932435280,8800,8800,8800,8800,0
|
|
20240416,154500,1932435280,8800,8800,8800,8800,0
|
|
20240416,154400,1932435280,8800,8800,8800,8800,0
|
|
20240416,154300,1932435280,8800,8800,8800,8800,0
|
|
20240416,154200,1932435280,8800,8800,8800,8800,0
|
|
20240416,154100,1932435280,8800,8800,8800,8800,0
|
|
20240416,154000,1932435280,8800,8800,8800,8800,0
|
|
20240416,153900,1932435280,8800,8800,8800,8800,0
|
|
20240416,153800,1932435280,8800,8800,8800,8800,0
|
|
20240416,153700,1932435280,8800,8800,8800,8800,0
|
|
20240416,153600,1932435280,8800,8800,8800,8800,0
|
|
20240416,153500,1932435280,8800,8800,8800,8800,0
|
|
20240416,153400,1932435280,8800,8800,8800,8800,0
|
|
20240416,153300,1932435280,8800,8800,8800,8800,0
|
|
20240416,153200,1932435280,8800,8800,8800,8800,0
|
|
20240416,153100,1932435280,8800,8800,8800,8800,0
|
|
20240416,153000,1932435280,8800,8800,8800,8800,8681
|
|
20240416,152900,1856042480,8770,8770,8770,8770,0
|
|
20240416,152800,1856042480,8770,8770,8770,8770,0
|
|
20240416,152700,1856042480,8770,8770,8770,8770,0
|
|
20240416,152600,1856042480,8770,8770,8770,8770,0
|
|
20240416,152500,1856042480,8770,8770,8770,8770,0
|
|
20240416,152400,1856042480,8770,8770,8770,8770,0
|
|
20240416,152300,1856042480,8770,8770,8770,8770,0
|
|
20240416,152200,1856042480,8770,8770,8770,8770,0
|
|
20240416,152100,1856042480,8770,8770,8770,8770,0
|
|
20240416,152000,1856042480,8770,8770,8770,8770,0
|
|
20240416,151900,1856042480,8770,8820,8820,8770,2588
|
|
20240416,151800,1833248820,8820,8810,8820,8810,859
|
|
20240416,151700,1825675150,8800,8790,8800,8790,270
|
|
20240416,151600,1823299160,8770,8810,8810,8750,7163
|
|
20240416,151500,1760456310,8820,8820,8820,8820,0
|
|
20240416,151400,1760456310,8820,8800,8820,8790,1191
|
|
20240416,151300,1749975220,8810,8810,8810,8810,500
|
|
20240416,151200,1745570220,8800,8800,8800,8800,1227
|
|
20240416,151100,1734772620,8810,8810,8810,8810,119
|
|
20240416,151000,1733724230,8820,8800,8820,8800,7
|
|
20240416,150900,1733662550,8820,8820,8820,8820,1
|
|
20240416,150800,1733653730,8800,8790,8800,8790,16
|
|
20240416,150700,1733513060,8800,8800,8800,8800,1
|
|
20240416,150600,1733504260,8800,8790,8800,8790,2
|
|
20240416,150500,1733486670,8780,8790,8790,8780,1560
|
|
20240416,150400,1719789820,8790,8810,8810,8790,2696
|
|
20240416,150300,1696086740,8800,8800,8800,8800,0
|
|
20240416,150200,1696086740,8800,8800,8800,8800,0
|
|
20240416,150100,1696086740,8800,8800,8800,8800,841
|
|
20240416,150000,1688685940,8800,8800,8800,8800,124
|
|
20240416,145900,1687594740,8800,8800,8800,8800,8066
|
|
20240416,145800,1616613940,8800,8800,8800,8790,6917
|
|
20240416,145700,1555744490,8800,8800,8800,8800,0
|
|
20240416,145600,1555744490,8800,8800,8800,8800,14
|
|
20240416,145500,1555621290,8800,8810,8810,8800,118
|
|
20240416,145400,1554582690,8840,8840,8840,8840,10
|
|
20240416,145300,1554494290,8800,8810,8810,8800,500
|
|
20240416,145200,1550094280,8820,8820,8820,8820,0
|
|
20240416,145100,1550094280,8820,8820,8820,8820,30
|
|
20240416,145000,1549829680,8810,8810,8810,8810,4
|
|
20240416,144900,1549794440,8800,8800,8800,8800,103
|
|
20240416,144800,1548888040,8810,8780,8810,8780,45
|
|
20240416,144700,1548492750,8780,8780,8780,8780,5
|
|
20240416,144600,1548448850,8770,8790,8800,8770,280
|
|
20240416,144500,1545986890,8790,8810,8810,8760,10827
|
|
20240416,144400,1450841330,8810,8810,8810,8810,400
|
|
20240416,144300,1447317330,8800,8810,8820,8800,2964
|
|
20240416,144200,1421201500,8820,8820,8820,8820,0
|
|
20240416,144100,1421201500,8820,8820,8820,8820,119
|
|
20240416,144000,1420151920,8820,8820,8820,8820,101
|
|
20240416,143900,1419261100,8820,8820,8820,8820,15
|
|
20240416,143800,1419128800,8820,8820,8820,8820,0
|
|
20240416,143700,1419128800,8820,8820,8820,8820,101
|
|
20240416,143600,1418237980,8800,8800,8800,8800,0
|
|
20240416,143500,1418237980,8800,8810,8810,8800,1000
|
|
20240416,143400,1409432980,8810,8810,8810,8810,0
|
|
20240416,143300,1409432980,8810,8810,8810,8810,346
|
|
20240416,143200,1406384720,8820,8820,8820,8820,216
|
|
20240416,143100,1404479600,8820,8840,8840,8810,2676
|
|
20240416,143000,1380880340,8840,8840,8840,8840,100
|
|
20240416,142900,1379996340,8850,8850,8850,8850,100
|
|
20240416,142800,1379111340,8850,8850,8850,8850,1
|
|
20240416,142700,1379102490,8880,8820,8880,8820,102
|
|
20240416,142600,1378202730,8820,8820,8820,8820,2
|
|
20240416,142500,1378185090,8800,8800,8800,8800,0
|
|
20240416,142400,1378185090,8800,8870,8870,8800,16267
|
|
20240416,142300,1234763130,8870,8860,8870,8860,397
|
|
20240416,142200,1231245660,8900,8900,8900,8900,5
|
|
20240416,142100,1231201160,8900,8870,8900,8870,82
|
|
20240416,142000,1230473760,8900,8900,8900,8860,26
|
|
20240416,141900,1230242960,8900,8900,8900,8900,0
|
|
20240416,141800,1230242960,8900,8900,8900,8900,50
|
|
20240416,141700,1229797960,8900,8860,8900,8860,20
|
|
20240416,141600,1229620560,8900,8860,8900,8860,20
|
|
20240416,141500,1229443160,8900,8900,8900,8900,1
|
|
20240416,141400,1229434260,8900,8900,8900,8900,0
|
|
20240416,141300,1229434260,8900,8900,8900,8900,0
|
|
20240416,141200,1229434260,8900,8900,8900,8900,103
|
|
20240416,141100,1228517560,8900,8900,8900,8900,0
|
|
20240416,141000,1228517560,8900,8900,8900,8900,0
|
|
20240416,140900,1228517560,8900,8850,8900,8850,4289
|
|
20240416,140800,1190354030,8850,8850,8850,8850,1
|
|
20240416,140700,1190345180,8850,8870,8870,8850,403
|
|
20240416,140600,1186774450,8880,8880,8880,8880,4
|
|
20240416,140500,1186738930,8880,8880,8880,8880,165
|
|
20240416,140400,1185273730,8880,8880,8880,8880,7
|
|
20240416,140300,1185211570,8880,8880,8880,8880,0
|
|
20240416,140200,1185211570,8880,8880,8880,8880,1
|
|
20240416,140100,1185202690,8880,8880,8880,8880,0
|
|
20240416,140000,1185202690,8880,8880,8880,8880,218
|
|
20240416,135900,1183266850,8900,8900,8900,8900,0
|
|
20240416,135800,1183266850,8900,8900,8900,8900,0
|
|
20240416,135700,1183266850,8900,8900,8900,8900,10
|
|
20240416,135600,1183177850,8900,8900,8900,8900,5
|
|
20240416,135500,1183133350,8850,8850,8850,8850,1
|
|
20240416,135400,1183124500,8820,8820,8820,8820,0
|
|
20240416,135300,1183124500,8820,8820,8820,8820,0
|
|
20240416,135200,1183124500,8820,8850,8850,8820,1020
|
|
20240416,135100,1174127500,8850,8830,8850,8830,700
|
|
20240416,135000,1167935100,8820,8820,8820,8820,0
|
|
20240416,134900,1167935100,8820,8830,8830,8820,717
|
|
20240416,134800,1161611150,8830,8840,8840,8830,83
|
|
20240416,134700,1160878150,8840,8840,8840,8840,0
|
|
20240416,134600,1160878150,8840,8840,8840,8840,4
|
|
20240416,134500,1160842790,8820,8820,8820,8810,2233
|
|
20240416,134400,1141147820,8820,8850,8850,8820,4703
|
|
20240416,134300,1099587140,8850,8870,8880,8850,1688
|
|
20240416,134200,1084626870,8880,8880,8880,8880,23
|
|
20240416,134100,1084422630,8900,8900,8900,8890,30
|
|
20240416,134000,1084155740,8900,8900,8900,8900,1
|
|
20240416,133900,1084146840,8900,8900,8900,8900,100
|
|
20240416,133800,1083256840,8900,8900,8900,8900,0
|
|
20240416,133700,1083256840,8900,8900,8900,8900,0
|
|
20240416,133600,1083256840,8900,8900,8900,8900,25
|
|
20240416,133500,1083034340,8880,8880,8880,8880,151
|
|
20240416,133400,1081693460,8900,8900,8900,8900,0
|
|
20240416,133300,1081693460,8900,8890,8900,8890,125
|
|
20240416,133200,1080582180,8890,8890,8890,8890,1
|
|
20240416,133100,1080573290,8890,8890,8890,8890,1
|
|
20240416,133000,1080564400,8890,8890,8890,8890,50
|
|
20240416,132900,1080119900,8880,8890,8890,8880,504
|
|
20240416,132800,1075644340,8890,8890,8890,8890,1002
|
|
20240416,132700,1066736560,8900,8900,8900,8900,0
|
|
20240416,132600,1066736560,8900,8900,8900,8900,0
|
|
20240416,132500,1066736560,8900,8900,8900,8900,1001
|
|
20240416,132400,1057827660,8910,8910,8910,8910,1022
|
|
20240416,132300,1048721640,8910,8910,8910,8910,1
|
|
20240416,132200,1048712730,8910,8910,8910,8910,0
|
|
20240416,132100,1048712730,8910,8910,8910,8910,0
|
|
20240416,132000,1048712730,8910,8910,8910,8910,0
|
|
20240416,131900,1048712730,8910,8910,8910,8910,0
|
|
20240416,131800,1048712730,8910,8910,8910,8910,11
|
|
20240416,131700,1048614720,8890,8900,8900,8890,3163
|
|
20240416,131600,1020491240,8900,8900,8900,8900,0
|
|
20240416,131500,1020491240,8900,8890,8900,8890,273
|
|
20240416,131400,1018063540,8890,8890,8890,8890,398
|
|
20240416,131300,1014525320,8900,8900,8900,8900,1129
|
|
20240416,131200,1004477220,8900,8900,8900,8900,0
|
|
20240416,131100,1004477220,8900,8900,8900,8900,209
|
|
20240416,131000,1002617120,8900,8900,8900,8900,0
|
|
20240416,130900,1002617120,8900,8910,8910,8900,1109
|
|
20240416,130800,992737020,8910,8910,8910,8910,0
|
|
20240416,130700,992737020,8910,8910,8910,8910,1
|
|
20240416,130600,992728110,8910,8910,8950,8910,274
|
|
20240416,130500,990282810,8900,8900,8900,8900,0
|
|
20240416,130400,990282810,8900,8900,8900,8900,10
|
|
20240416,130300,990193810,8910,8910,8910,8910,0
|
|
20240416,130200,990193810,8910,8910,8950,8890,833
|
|
20240416,130100,982748140,8890,8890,8890,8890,93
|
|
20240416,130000,981921370,8910,8910,8910,8910,2
|
|
20240416,125900,981903550,8900,8900,8900,8900,1
|
|
20240416,125800,981894650,8900,8890,8900,8890,60
|
|
20240416,125700,981360700,8890,8890,8890,8890,1
|
|
20240416,125600,981351810,8880,8890,8890,8880,61
|
|
20240416,125500,980810120,8880,8880,8880,8880,0
|
|
20240416,125400,980810120,8880,8880,8880,8880,0
|
|
20240416,125300,980810120,8880,8880,8880,8880,0
|
|
20240416,125200,980810120,8880,8880,8880,8880,1
|
|
20240416,125100,980801240,8870,8870,8870,8870,0
|
|
20240416,125000,980801240,8870,8870,8870,8870,0
|
|
20240416,124900,980801240,8870,8870,8870,8870,0
|
|
20240416,124800,980801240,8870,8880,8880,8870,978
|
|
20240416,124700,972125490,8880,8880,8880,8870,24
|
|
20240416,124600,971912380,8880,8880,8880,8880,0
|
|
20240416,124500,971912380,8880,8880,8880,8880,0
|
|
20240416,124400,971912380,8880,8870,8880,8870,49
|
|
20240416,124300,971477460,8870,8880,8880,8870,511
|
|
20240416,124200,966944820,8880,8880,8880,8880,30
|
|
20240416,124100,966678420,8860,8880,8880,8860,381
|
|
20240416,124000,963301940,8880,8880,8880,8880,5
|
|
20240416,123900,963257540,8860,8860,8860,8860,0
|
|
20240416,123800,963257540,8860,8860,8860,8860,32
|
|
20240416,123700,962974020,8870,8870,8870,8870,218
|
|
20240416,123600,961040360,8880,8880,8880,8880,48
|
|
20240416,123500,960614120,8880,8880,8880,8880,6
|
|
20240416,123400,960560840,8880,8880,8880,8880,0
|
|
20240416,123300,960560840,8880,8880,8880,8880,17
|
|
20240416,123200,960409880,8880,8880,8880,8870,462
|
|
20240416,123100,956307740,8890,8890,8890,8890,1
|
|
20240416,123000,956298850,8880,8880,8880,8880,0
|
|
20240416,122900,956298850,8880,8880,8880,8880,0
|
|
20240416,122800,956298850,8880,8880,8880,8880,0
|
|
20240416,122700,956298850,8880,8890,8890,8880,196
|
|
20240416,122600,954558350,8900,8900,8900,8900,0
|
|
20240416,122500,954558350,8900,8900,8900,8900,0
|
|
20240416,122400,954558350,8900,8900,8900,8900,1
|
|
20240416,122300,954549450,8910,8910,8910,8910,2
|
|
20240416,122200,954531630,8910,8910,8910,8910,0
|
|
20240416,122100,954531630,8910,8890,8910,8890,5
|
|
20240416,122000,954487140,8880,8880,8880,8880,0
|
|
20240416,121900,954487140,8880,8880,8880,8880,0
|
|
20240416,121800,954487140,8880,8880,8880,8880,11
|
|
20240416,121700,954389460,8880,8880,8880,8880,0
|
|
20240416,121600,954389460,8880,8890,8890,8880,96
|
|
20240416,121500,953536950,8910,8910,8910,8910,0
|
|
20240416,121400,953536950,8910,8910,8910,8910,1
|
|
20240416,121300,953528040,8910,8910,8910,8910,0
|
|
20240416,121200,953528040,8910,8900,8910,8900,9
|
|
20240416,121100,953447930,8900,8900,8900,8900,2
|
|
20240416,121000,953430130,8900,8900,8900,8900,0
|
|
20240416,120900,953430130,8900,8900,8900,8900,100
|
|
20240416,120800,952540130,8900,8900,8900,8900,0
|
|
20240416,120700,952540130,8900,8900,8900,8900,0
|
|
20240416,120600,952540130,8900,8900,8910,8900,208
|
|
20240416,120500,950688880,8900,8910,8910,8900,110
|
|
20240416,120400,949709830,8910,8910,8910,8910,0
|
|
20240416,120300,949709830,8910,8930,8930,8900,576
|
|
20240416,120200,944580400,8930,8930,8930,8930,19
|
|
20240416,120100,944410730,8930,8930,8930,8930,0
|
|
20240416,120000,944410730,8930,8930,8930,8930,30
|
|
20240416,115900,944142830,8930,8920,8930,8920,559
|
|
20240416,115800,939150970,8930,8930,8930,8930,0
|
|
20240416,115700,939150970,8930,8930,8930,8930,5
|
|
20240416,115600,939106320,8950,8950,8950,8950,0
|
|
20240416,115500,939106320,8950,8950,8950,8950,0
|
|
20240416,115400,939106320,8950,8950,8950,8950,0
|
|
20240416,115300,939106320,8950,8950,8950,8950,0
|
|
20240416,115200,939106320,8950,8950,8950,8950,0
|
|
20240416,115100,939106320,8950,8950,8950,8950,0
|
|
20240416,115000,939106320,8950,8950,8950,8950,0
|
|
20240416,114900,939106320,8950,8950,8950,8950,43
|
|
20240416,114800,938721470,8950,8910,8950,8910,2
|
|
20240416,114700,938703610,8880,8900,8900,8870,482
|
|
20240416,114600,934426100,8950,8920,8950,8920,62
|
|
20240416,114500,933873030,8920,8920,8920,8920,2
|
|
20240416,114400,933855190,8920,8920,8920,8920,190
|
|
20240416,114300,932160390,8920,8920,8920,8920,1
|
|
20240416,114200,932151470,8890,8890,8890,8890,1
|
|
20240416,114100,932142580,8900,8900,8900,8900,75
|
|
20240416,114000,931475080,8900,8900,8900,8900,0
|
|
20240416,113900,931475080,8900,8900,8900,8900,0
|
|
20240416,113800,931475080,8900,8880,8900,8880,1234
|
|
20240416,113700,920492630,8880,8880,8880,8880,5
|
|
20240416,113600,920448230,8860,8860,8860,8860,0
|
|
20240416,113500,920448230,8860,8860,8860,8860,0
|
|
20240416,113400,920448230,8860,8860,8860,8860,0
|
|
20240416,113300,920448230,8860,8860,8860,8860,0
|
|
20240416,113200,920448230,8860,8860,8860,8860,8
|
|
20240416,113100,920377350,8860,8860,8860,8860,0
|
|
20240416,113000,920377350,8860,8870,8870,8830,1753
|
|
20240416,112900,904874100,8860,8860,8860,8860,0
|
|
20240416,112800,904874100,8860,8870,8870,8860,185
|
|
20240416,112700,903234660,8870,8870,8870,8870,1
|
|
20240416,112600,903225790,8850,8850,8850,8850,0
|
|
20240416,112500,903225790,8850,8850,8850,8850,33
|
|
20240416,112400,902933740,8850,8850,8850,8850,726
|
|
20240416,112300,896508640,8860,8880,8880,8860,594
|
|
20240416,112200,891238700,8870,8910,8910,8870,3842
|
|
20240416,112100,857130080,8940,8940,8940,8940,0
|
|
20240416,112000,857130080,8940,8920,8940,8920,3
|
|
20240416,111900,857103300,8940,8900,8940,8900,98
|
|
20240416,111800,856227680,8890,8890,8890,8890,0
|
|
20240416,111700,856227680,8890,8890,8890,8890,3
|
|
20240416,111600,856201010,8880,8880,8880,8880,0
|
|
20240416,111500,856201010,8880,8890,8890,8880,1877
|
|
20240416,111400,839517910,8900,8900,8900,8900,0
|
|
20240416,111300,839517910,8900,8900,8900,8900,118
|
|
20240416,111200,838467710,8900,8900,8900,8900,0
|
|
20240416,111100,838467710,8900,8900,8900,8900,0
|
|
20240416,111000,838467710,8900,8900,8900,8900,699
|
|
20240416,110900,832246610,8900,8910,8910,8900,1391
|
|
20240416,110800,819866700,8930,8930,8930,8900,1003
|
|
20240416,110700,810939930,8910,8930,8930,8910,730
|
|
20240416,110600,804433170,8960,8960,8960,8960,0
|
|
20240416,110500,804433170,8960,8960,8960,8960,0
|
|
20240416,110400,804433170,8960,8960,8960,8960,0
|
|
20240416,110300,804433170,8960,8960,8960,8960,0
|
|
20240416,110200,804433170,8960,8960,8960,8960,1
|
|
20240416,110100,804424210,8930,8930,8930,8930,0
|
|
20240416,110000,804424210,8930,8950,8960,8930,1403
|
|
20240416,105900,791861980,8950,8940,8950,8940,11
|
|
20240416,105800,791763630,8940,8930,8940,8930,100
|
|
20240416,105700,790870560,8920,8920,8920,8920,342
|
|
20240416,105600,787819920,8910,8910,8910,8910,0
|
|
20240416,105500,787819920,8910,8910,8910,8910,20
|
|
20240416,105400,787641720,8910,8910,8910,8910,2
|
|
20240416,105300,787623900,8920,8920,8920,8920,0
|
|
20240416,105200,787623900,8920,8920,8920,8920,0
|
|
20240416,105100,787623900,8920,8920,8920,8920,131
|
|
20240416,105000,786455380,8930,8930,8930,8920,4
|
|
20240416,104900,786419670,8930,8940,8940,8930,11
|
|
20240416,104800,786321430,8950,8950,8950,8950,1
|
|
20240416,104700,786312480,8950,8930,8950,8930,9
|
|
20240416,104600,786232090,8930,8930,8930,8930,15
|
|
20240416,104500,786098140,8950,8950,8970,8950,51
|
|
20240416,104400,785640710,8940,8940,8940,8940,0
|
|
20240416,104300,785640710,8940,8940,8940,8940,476
|
|
20240416,104200,781385270,8940,8940,8940,8940,190
|
|
20240416,104100,779686670,8940,8960,8990,8940,110
|
|
20240416,104000,778700800,8990,8960,8990,8960,95
|
|
20240416,103900,777846780,8920,8920,8920,8920,0
|
|
20240416,103800,777846780,8920,8920,8920,8920,1
|
|
20240416,103700,777837860,8910,8930,8930,8900,31
|
|
20240416,103600,777561750,8950,8950,8950,8950,79
|
|
20240416,103500,776854700,8940,8900,8950,8900,746
|
|
20240416,103400,770180220,8890,8890,8890,8890,124
|
|
20240416,103300,769077860,8890,8900,8900,8880,201
|
|
20240416,103200,767291350,8910,8940,8940,8910,245
|
|
20240416,103100,765106570,8940,8940,8940,8940,20
|
|
20240416,103000,764927770,8940,8940,8940,8940,1
|
|
20240416,102900,764918830,8920,8920,8920,8920,2
|
|
20240416,102800,764900990,8920,8890,8920,8890,1370
|
|
20240416,102700,752688690,8890,8880,8890,8880,254
|
|
20240416,102600,750433120,8880,8880,8880,8880,20
|
|
20240416,102500,750255520,8870,8870,8880,8870,331
|
|
20240416,102400,747319530,8890,8890,8890,8890,6
|
|
20240416,102300,747266190,8880,8880,8880,8880,90
|
|
20240416,102200,746466990,8870,8860,8870,8860,2764
|
|
20240416,102100,721974680,8860,8870,8870,8860,182
|
|
20240416,102000,720362130,8860,8870,8870,8860,292
|
|
20240416,101900,717774910,8870,8880,8880,8870,843
|
|
20240416,101800,710295680,8870,8890,8890,8870,2243
|
|
20240416,101700,690375500,8910,8910,8910,8910,37
|
|
20240416,101600,690045830,8910,8910,8910,8900,1446
|
|
20240416,101500,677174680,8910,8920,8920,8910,69
|
|
20240416,101400,676559880,8930,8930,8930,8930,0
|
|
20240416,101300,676559880,8930,8910,8930,8910,2
|
|
20240416,101200,676542040,8900,8930,8940,8900,611
|
|
20240416,101100,671095020,8910,8910,8910,8910,12
|
|
20240416,101000,670988100,8900,8930,8950,8900,1688
|
|
20240416,100900,655937020,8930,8930,8930,8930,4
|
|
20240416,100800,655901300,8930,8930,8930,8930,0
|
|
20240416,100700,655901300,8930,8930,8930,8930,118
|
|
20240416,100600,654847560,8930,8930,8930,8930,56
|
|
20240416,100500,654347480,8920,8920,8920,8920,287
|
|
20240416,100400,651787440,8920,8920,8920,8920,213
|
|
20240416,100300,649887480,8910,8910,8910,8910,68
|
|
20240416,100200,649281600,8910,8920,8920,8910,215
|
|
20240416,100100,647363890,8910,8910,8910,8910,50
|
|
20240416,100000,646918390,8910,8910,8910,8910,120
|
|
20240416,095900,645849190,8910,8910,8910,8910,180
|
|
20240416,095800,644245390,8910,8940,8940,8910,4611
|
|
20240416,095700,603123200,8930,8930,8930,8930,65
|
|
20240416,095600,602542750,8950,8920,8950,8920,2
|
|
20240416,095500,602524880,8950,8920,8950,8920,111
|
|
20240416,095400,601533260,8920,8920,8920,8920,11
|
|
20240416,095300,601435140,8910,8920,8920,8910,58
|
|
20240416,095200,600918250,8910,8910,8910,8910,179
|
|
20240416,095100,599323360,8920,8900,8920,8900,534
|
|
20240416,095000,594566620,8900,8900,8910,8900,636
|
|
20240416,094900,588905940,8910,8910,8910,8900,69
|
|
20240416,094800,588291260,8910,8900,8920,8890,570
|
|
20240416,094700,583212550,8860,8890,8890,8860,1478
|
|
20240416,094600,570111590,8890,8920,8920,8880,3463
|
|
20240416,094500,539295660,8920,8990,8990,8920,9057
|
|
20240416,094400,458197170,9010,8990,9010,8970,652
|
|
20240416,094300,452330090,8980,8980,8990,8980,363
|
|
20240416,094200,449070340,8970,8970,8980,8970,1444
|
|
20240416,094100,436117650,8970,8970,8970,8960,622
|
|
20240416,094000,430540250,8970,9010,9010,8970,4975
|
|
20240416,093900,385856800,9000,9020,9020,9000,1406
|
|
20240416,093800,373199900,9020,9020,9020,9020,1191
|
|
20240416,093700,362457080,9040,9020,9040,9020,67
|
|
20240416,093600,361852080,9020,9020,9020,9010,1553
|
|
20240416,093500,347844310,9000,9020,9020,9000,180
|
|
20240416,093400,346223840,9070,9010,9070,9010,559
|
|
20240416,093300,341160920,9010,9030,9030,9010,34
|
|
20240416,093200,340854420,9030,9030,9030,9030,0
|
|
20240416,093100,340854420,9030,9030,9030,9030,90
|
|
20240416,093000,340041720,9030,9030,9030,9030,133
|
|
20240416,092900,338840730,9030,9030,9030,9030,54
|
|
20240416,092800,338353110,9030,9050,9050,9030,27
|
|
20240416,092700,338108780,9050,9030,9050,9030,179
|
|
20240416,092600,336488870,9000,9010,9010,9000,103
|
|
20240416,092500,335561650,9000,9030,9030,9000,1000
|
|
20240416,092400,326560900,9000,9050,9050,9000,15604
|
|
20240416,092300,186051420,9070,9070,9070,9070,100
|
|
20240416,092200,185144420,9070,9070,9070,9070,243
|
|
20240416,092100,182940410,9080,9080,9080,9080,117
|
|
20240416,092000,181878050,9080,9090,9090,9080,251
|
|
20240416,091900,179598700,9090,9090,9090,9090,3
|
|
20240416,091800,179571430,9080,9080,9080,9080,3
|
|
20240416,091700,179544190,9080,9080,9080,9080,0
|
|
20240416,091600,179544190,9080,9080,9080,9080,1
|
|
20240416,091500,179535110,9050,9050,9050,9050,3
|
|
20240416,091400,179507960,9050,9060,9070,9050,410
|
|
20240416,091300,175796980,9050,9050,9050,9050,3
|
|
20240416,091200,175769830,9030,9030,9030,9030,0
|
|
20240416,091100,175769830,9030,9030,9030,9030,300
|
|
20240416,091000,173060830,9030,9040,9040,9000,1534
|
|
20240416,090900,159218740,9030,9060,9090,9030,396
|
|
20240416,090800,155638160,9040,9000,9040,9000,143
|
|
20240416,090700,154347450,8980,9000,9000,8980,250
|
|
20240416,090600,152102100,9030,9030,9030,9030,7
|
|
20240416,090500,152038890,8980,9020,9020,8970,1032
|
|
20240416,090400,142767290,9020,9030,9040,8980,7314
|
|
20240416,090300,76964670,8990,9000,9040,8980,872
|
|
20240416,090200,69106570,8990,8990,9020,8950,2773
|
|
20240416,090100,44211650,8990,9040,9040,8990,2247
|
|
20240416,090000,23980320,9030,9030,9230,9030,2653
|