654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,195100,254346975,3180,3180,3180,3180,3911
|
|
20240416,195000,254346975,3180,3180,3180,3180,0
|
|
20240416,194900,254346975,3180,3180,3180,3180,0
|
|
20240416,194800,254346975,3180,3180,3180,3180,0
|
|
20240416,194700,254346975,3180,3180,3180,3180,0
|
|
20240416,194600,254346975,3180,3180,3180,3180,0
|
|
20240416,194500,254346975,3180,3180,3180,3180,0
|
|
20240416,194400,254346975,3180,3180,3180,3180,0
|
|
20240416,194300,254346975,3180,3180,3180,3180,0
|
|
20240416,194200,254346975,3180,3180,3180,3180,0
|
|
20240416,194100,254346975,3180,3180,3180,3180,0
|
|
20240416,194000,254346975,3180,3180,3180,3180,0
|
|
20240416,193900,254346975,3180,3180,3180,3180,0
|
|
20240416,193800,254346975,3180,3180,3180,3180,0
|
|
20240416,193700,254346975,3180,3180,3180,3180,0
|
|
20240416,193600,254346975,3180,3180,3180,3180,0
|
|
20240416,193500,254346975,3180,3180,3180,3180,0
|
|
20240416,193400,254346975,3180,3180,3180,3180,0
|
|
20240416,193300,254346975,3180,3180,3180,3180,0
|
|
20240416,193200,254346975,3180,3180,3180,3180,0
|
|
20240416,193100,254346975,3180,3180,3180,3180,0
|
|
20240416,193000,254346975,3180,3180,3180,3180,0
|
|
20240416,192900,254346975,3180,3180,3180,3180,0
|
|
20240416,192800,254346975,3180,3180,3180,3180,0
|
|
20240416,192700,254346975,3180,3180,3180,3180,0
|
|
20240416,192600,254346975,3180,3180,3180,3180,0
|
|
20240416,192500,254346975,3180,3180,3180,3180,0
|
|
20240416,192400,254346975,3180,3180,3180,3180,0
|
|
20240416,192300,254346975,3180,3180,3180,3180,0
|
|
20240416,192200,254346975,3180,3180,3180,3180,0
|
|
20240416,192100,254346975,3180,3180,3180,3180,3911
|
|
20240416,192000,254346975,3180,3180,3180,3180,0
|
|
20240416,191900,254346975,3180,3180,3180,3180,0
|
|
20240416,191800,254346975,3180,3180,3180,3180,0
|
|
20240416,191700,254346975,3180,3180,3180,3180,0
|
|
20240416,191600,254346975,3180,3180,3180,3180,0
|
|
20240416,191500,254346975,3180,3180,3180,3180,0
|
|
20240416,191400,254346975,3180,3180,3180,3180,0
|
|
20240416,191300,254346975,3180,3180,3180,3180,0
|
|
20240416,191200,254346975,3180,3180,3180,3180,0
|
|
20240416,191100,254346975,3180,3180,3180,3180,0
|
|
20240416,191000,254346975,3180,3180,3180,3180,0
|
|
20240416,190900,254346975,3180,3180,3180,3180,0
|
|
20240416,190800,254346975,3180,3180,3180,3180,0
|
|
20240416,190700,254346975,3180,3180,3180,3180,0
|
|
20240416,190600,254346975,3180,3180,3180,3180,0
|
|
20240416,190500,254346975,3180,3180,3180,3180,0
|
|
20240416,190400,254346975,3180,3180,3180,3180,0
|
|
20240416,190300,254346975,3180,3180,3180,3180,0
|
|
20240416,190200,254346975,3180,3180,3180,3180,0
|
|
20240416,190100,254346975,3180,3180,3180,3180,0
|
|
20240416,190000,254346975,3180,3180,3180,3180,0
|
|
20240416,185900,254346975,3180,3180,3180,3180,0
|
|
20240416,185800,254346975,3180,3180,3180,3180,0
|
|
20240416,185700,254346975,3180,3180,3180,3180,0
|
|
20240416,185600,254346975,3180,3180,3180,3180,0
|
|
20240416,185500,254346975,3180,3180,3180,3180,0
|
|
20240416,185400,254346975,3180,3180,3180,3180,0
|
|
20240416,185300,254346975,3180,3180,3180,3180,0
|
|
20240416,185200,254346975,3180,3180,3180,3180,0
|
|
20240416,185100,254346975,3180,3180,3180,3180,3911
|
|
20240416,185000,254346975,3180,3180,3180,3180,0
|
|
20240416,184900,254346975,3180,3180,3180,3180,0
|
|
20240416,184800,254346975,3180,3180,3180,3180,0
|
|
20240416,184700,254346975,3180,3180,3180,3180,0
|
|
20240416,184600,254346975,3180,3180,3180,3180,0
|
|
20240416,184500,254346975,3180,3180,3180,3180,0
|
|
20240416,184400,254346975,3180,3180,3180,3180,0
|
|
20240416,184300,254346975,3180,3180,3180,3180,0
|
|
20240416,184200,254346975,3180,3180,3180,3180,0
|
|
20240416,184100,254346975,3180,3180,3180,3180,0
|
|
20240416,184000,254346975,3180,3180,3180,3180,0
|
|
20240416,183900,254346975,3180,3180,3180,3180,0
|
|
20240416,183800,254346975,3180,3180,3180,3180,0
|
|
20240416,183700,254346975,3180,3180,3180,3180,0
|
|
20240416,183600,254346975,3180,3180,3180,3180,0
|
|
20240416,183500,254346975,3180,3180,3180,3180,0
|
|
20240416,183400,254346975,3180,3180,3180,3180,0
|
|
20240416,183300,254346975,3180,3180,3180,3180,0
|
|
20240416,183200,254346975,3180,3180,3180,3180,0
|
|
20240416,183100,254346975,3180,3180,3180,3180,0
|
|
20240416,183000,254346975,3180,3180,3180,3180,0
|
|
20240416,182900,254346975,3180,3180,3180,3180,0
|
|
20240416,182800,254346975,3180,3180,3180,3180,0
|
|
20240416,182700,254346975,3180,3180,3180,3180,0
|
|
20240416,182600,254346975,3180,3180,3180,3180,0
|
|
20240416,182500,254346975,3180,3180,3180,3180,0
|
|
20240416,182400,254346975,3180,3180,3180,3180,0
|
|
20240416,182300,254346975,3180,3180,3180,3180,0
|
|
20240416,182200,254346975,3180,3180,3180,3180,0
|
|
20240416,182100,254346975,3180,3180,3180,3180,3911
|
|
20240416,182000,254346975,3180,3180,3180,3180,0
|
|
20240416,181900,254346975,3180,3180,3180,3180,0
|
|
20240416,181800,254346975,3180,3180,3180,3180,0
|
|
20240416,181700,254346975,3180,3180,3180,3180,0
|
|
20240416,181600,254346975,3180,3180,3180,3180,0
|
|
20240416,181500,254346975,3180,3180,3180,3180,0
|
|
20240416,181400,254346975,3180,3180,3180,3180,0
|
|
20240416,181300,254346975,3180,3180,3180,3180,0
|
|
20240416,181200,254346975,3180,3180,3180,3180,0
|
|
20240416,181100,254346975,3180,3180,3180,3180,0
|
|
20240416,181000,254346975,3180,3180,3180,3180,0
|
|
20240416,180900,254346975,3180,3180,3180,3180,0
|
|
20240416,180800,254346975,3180,3180,3180,3180,0
|
|
20240416,180700,254346975,3180,3180,3180,3180,0
|
|
20240416,180600,254346975,3180,3180,3180,3180,0
|
|
20240416,180500,254346975,3180,3180,3180,3180,0
|
|
20240416,180400,254346975,3180,3180,3180,3180,0
|
|
20240416,180300,254346975,3180,3180,3180,3180,0
|
|
20240416,180200,254346975,3180,3180,3180,3180,0
|
|
20240416,180100,254346975,3180,3180,3180,3180,0
|
|
20240416,180000,254346975,3180,3180,3180,3180,0
|
|
20240416,175900,254346975,3180,3180,3180,3180,0
|
|
20240416,175800,254346975,3180,3180,3180,3180,0
|
|
20240416,175700,254346975,3180,3180,3180,3180,0
|
|
20240416,175600,254346975,3180,3180,3180,3180,0
|
|
20240416,175500,254346975,3180,3180,3180,3180,0
|
|
20240416,175400,254346975,3180,3180,3180,3180,0
|
|
20240416,175300,254346975,3180,3180,3180,3180,0
|
|
20240416,175200,254346975,3180,3180,3180,3180,0
|
|
20240416,175100,254346975,3180,3180,3180,3180,3911
|
|
20240416,175000,254346975,3180,3180,3180,3180,0
|
|
20240416,174900,254346975,3180,3180,3180,3180,0
|
|
20240416,174800,254346975,3180,3180,3180,3180,0
|
|
20240416,174700,254346975,3180,3180,3180,3180,0
|
|
20240416,174600,254346975,3180,3180,3180,3180,0
|
|
20240416,174500,254346975,3180,3180,3180,3180,0
|
|
20240416,174400,254346975,3180,3180,3180,3180,0
|
|
20240416,174300,254346975,3180,3180,3180,3180,0
|
|
20240416,174200,254346975,3180,3180,3180,3180,0
|
|
20240416,174100,254346975,3180,3180,3180,3180,0
|
|
20240416,174000,254346975,3180,3180,3180,3180,0
|
|
20240416,173900,254346975,3180,3180,3180,3180,0
|
|
20240416,173800,254346975,3180,3180,3180,3180,0
|
|
20240416,173700,254346975,3180,3180,3180,3180,0
|
|
20240416,173600,254346975,3180,3180,3180,3180,0
|
|
20240416,173500,254346975,3180,3180,3180,3180,0
|
|
20240416,173400,254346975,3180,3180,3180,3180,0
|
|
20240416,173300,254346975,3180,3180,3180,3180,0
|
|
20240416,173200,254346975,3180,3180,3180,3180,0
|
|
20240416,173100,254346975,3180,3180,3180,3180,0
|
|
20240416,173000,254346975,3180,3180,3180,3180,0
|
|
20240416,172900,254346975,3180,3180,3180,3180,0
|
|
20240416,172800,254346975,3180,3180,3180,3180,0
|
|
20240416,172700,254346975,3180,3180,3180,3180,0
|
|
20240416,172600,254346975,3180,3180,3180,3180,0
|
|
20240416,172500,254346975,3180,3180,3180,3180,0
|
|
20240416,172400,254346975,3180,3180,3180,3180,0
|
|
20240416,172300,254346975,3180,3180,3180,3180,0
|
|
20240416,172200,254346975,3180,3180,3180,3180,0
|
|
20240416,172100,254346975,3180,3180,3180,3180,3911
|
|
20240416,172000,254346975,3180,3180,3180,3180,0
|
|
20240416,171900,254346975,3180,3180,3180,3180,0
|
|
20240416,171800,254346975,3180,3180,3180,3180,0
|
|
20240416,171700,254346975,3180,3180,3180,3180,0
|
|
20240416,171600,254346975,3180,3180,3180,3180,0
|
|
20240416,171500,254346975,3180,3180,3180,3180,0
|
|
20240416,171400,254346975,3180,3180,3180,3180,0
|
|
20240416,171300,254346975,3180,3180,3180,3180,0
|
|
20240416,171200,254346975,3180,3180,3180,3180,0
|
|
20240416,171100,254346975,3180,3180,3180,3180,0
|
|
20240416,171000,254346975,3180,3180,3180,3180,0
|
|
20240416,170900,254346975,3180,3180,3180,3180,0
|
|
20240416,170800,254346975,3180,3180,3180,3180,0
|
|
20240416,170700,254346975,3180,3180,3180,3180,0
|
|
20240416,170600,254346975,3180,3180,3180,3180,0
|
|
20240416,170500,254346975,3180,3180,3180,3180,0
|
|
20240416,170400,254346975,3180,3180,3180,3180,0
|
|
20240416,170300,254346975,3180,3180,3180,3180,0
|
|
20240416,170200,254346975,3180,3180,3180,3180,0
|
|
20240416,170100,254346975,3180,3180,3180,3180,0
|
|
20240416,170000,254346975,3180,3180,3180,3180,0
|
|
20240416,165900,254346975,3180,3180,3180,3180,0
|
|
20240416,165800,254346975,3180,3180,3180,3180,0
|
|
20240416,165700,254346975,3180,3180,3180,3180,0
|
|
20240416,165600,254346975,3180,3180,3180,3180,0
|
|
20240416,165500,254346975,3180,3180,3180,3180,0
|
|
20240416,165400,254346975,3180,3180,3180,3180,0
|
|
20240416,165300,254346975,3180,3180,3180,3180,0
|
|
20240416,165200,254346975,3180,3180,3180,3180,0
|
|
20240416,165100,254346975,3180,3180,3180,3180,3911
|
|
20240416,165000,254346975,3180,3180,3180,3180,0
|
|
20240416,164900,254346975,3180,3180,3180,3180,0
|
|
20240416,164800,254346975,3180,3180,3180,3180,0
|
|
20240416,164700,254346975,3180,3180,3180,3180,0
|
|
20240416,164600,254346975,3180,3180,3180,3180,0
|
|
20240416,164500,254346975,3180,3180,3180,3180,0
|
|
20240416,164400,254346975,3180,3180,3180,3180,0
|
|
20240416,164300,254346975,3180,3180,3180,3180,0
|
|
20240416,164200,254346975,3180,3180,3180,3180,0
|
|
20240416,164100,254346975,3180,3180,3180,3180,0
|
|
20240416,164000,254346975,3180,3180,3180,3180,0
|
|
20240416,163900,254346975,3180,3180,3180,3180,0
|
|
20240416,163800,254346975,3180,3180,3180,3180,0
|
|
20240416,163700,254346975,3180,3180,3180,3180,0
|
|
20240416,163600,254346975,3180,3180,3180,3180,0
|
|
20240416,163500,254346975,3180,3180,3180,3180,0
|
|
20240416,163400,254346975,3180,3180,3180,3180,0
|
|
20240416,163300,254346975,3180,3180,3180,3180,0
|
|
20240416,163200,254346975,3180,3180,3180,3180,0
|
|
20240416,163100,254346975,3180,3180,3180,3180,0
|
|
20240416,163000,254346975,3180,3180,3180,3180,0
|
|
20240416,162900,254346975,3180,3180,3180,3180,0
|
|
20240416,162800,254346975,3180,3180,3180,3180,0
|
|
20240416,162700,254346975,3180,3180,3180,3180,0
|
|
20240416,162600,254346975,3180,3180,3180,3180,0
|
|
20240416,162500,254346975,3180,3180,3180,3180,0
|
|
20240416,162400,254346975,3180,3180,3180,3180,0
|
|
20240416,162300,254346975,3180,3180,3180,3180,0
|
|
20240416,162200,254346975,3180,3180,3180,3180,0
|
|
20240416,162100,254346975,3180,3180,3180,3180,3911
|
|
20240416,162000,254346975,3180,3180,3180,3180,0
|
|
20240416,161900,254346975,3180,3180,3180,3180,0
|
|
20240416,161800,254346975,3180,3180,3180,3180,0
|
|
20240416,161700,254346975,3180,3180,3180,3180,0
|
|
20240416,161600,254346975,3180,3180,3180,3180,0
|
|
20240416,161500,254346975,3180,3180,3180,3180,0
|
|
20240416,161400,254346975,3180,3180,3180,3180,0
|
|
20240416,161300,254346975,3180,3180,3180,3180,0
|
|
20240416,161200,254346975,3180,3180,3180,3180,0
|
|
20240416,161100,254346975,3180,3180,3180,3180,0
|
|
20240416,161000,254346975,3180,3180,3180,3180,0
|
|
20240416,160900,254346975,3180,3180,3180,3180,0
|
|
20240416,160800,254346975,3180,3180,3180,3180,0
|
|
20240416,160700,254346975,3180,3180,3180,3180,0
|
|
20240416,160600,254346975,3180,3180,3180,3180,0
|
|
20240416,160500,254346975,3180,3180,3180,3180,0
|
|
20240416,160400,254346975,3180,3180,3180,3180,0
|
|
20240416,160300,254346975,3180,3180,3180,3180,0
|
|
20240416,160200,254346975,3180,3180,3180,3180,0
|
|
20240416,160100,254346975,3180,3180,3180,3180,0
|
|
20240416,160000,254346975,3180,3180,3180,3180,0
|
|
20240416,155900,254346975,3180,3180,3180,3180,0
|
|
20240416,155800,254346975,3180,3180,3180,3180,0
|
|
20240416,155700,254346975,3180,3180,3180,3180,0
|
|
20240416,155600,254346975,3180,3180,3180,3180,0
|
|
20240416,155500,254346975,3180,3180,3180,3180,0
|
|
20240416,155400,254346975,3180,3180,3180,3180,0
|
|
20240416,155300,254346975,3180,3180,3180,3180,0
|
|
20240416,155200,254346975,3180,3180,3180,3180,0
|
|
20240416,155100,254346975,3180,3180,3180,3180,3911
|
|
20240416,155000,254346975,3180,3180,3180,3180,0
|
|
20240416,154900,254346975,3180,3180,3180,3180,0
|
|
20240416,154800,254346975,3180,3180,3180,3180,0
|
|
20240416,154700,254346975,3180,3180,3180,3180,0
|
|
20240416,154600,254346975,3180,3180,3180,3180,0
|
|
20240416,154500,254346975,3180,3180,3180,3180,0
|
|
20240416,154400,254346975,3180,3180,3180,3180,0
|
|
20240416,154300,254346975,3180,3180,3180,3180,0
|
|
20240416,154200,254346975,3180,3180,3180,3180,0
|
|
20240416,154100,254346975,3180,3180,3180,3180,0
|
|
20240416,154000,254346975,3180,3180,3180,3180,0
|
|
20240416,153900,254346975,3180,3180,3180,3180,0
|
|
20240416,153800,254346975,3180,3180,3180,3180,0
|
|
20240416,153700,254346975,3180,3180,3180,3180,0
|
|
20240416,153600,254346975,3180,3180,3180,3180,0
|
|
20240416,153500,254346975,3180,3180,3180,3180,0
|
|
20240416,153400,254346975,3180,3180,3180,3180,0
|
|
20240416,153300,254346975,3180,3180,3180,3180,0
|
|
20240416,153200,254346975,3180,3180,3180,3180,0
|
|
20240416,153100,254346975,3180,3180,3180,3180,0
|
|
20240416,153000,254346975,3180,3180,3180,3180,3911
|
|
20240416,152900,241909995,3230,3230,3230,3230,0
|
|
20240416,152800,241909995,3230,3230,3230,3230,0
|
|
20240416,152700,241909995,3230,3230,3230,3230,0
|
|
20240416,152600,241909995,3230,3230,3230,3230,0
|
|
20240416,152500,241909995,3230,3230,3230,3230,0
|
|
20240416,152400,241909995,3230,3230,3230,3230,0
|
|
20240416,152300,241909995,3230,3230,3230,3230,0
|
|
20240416,152200,241909995,3230,3230,3230,3230,0
|
|
20240416,152100,241909995,3230,3230,3230,3230,0
|
|
20240416,152000,241909995,3230,3230,3230,3230,0
|
|
20240416,151900,241909995,3230,3195,3230,3195,622
|
|
20240416,151800,239912820,3200,3200,3200,3200,3
|
|
20240416,151700,239903220,3195,3195,3220,3195,191
|
|
20240416,151600,239291575,3185,3185,3185,3185,15
|
|
20240416,151500,239243800,3185,3185,3185,3185,139
|
|
20240416,151400,238801085,3200,3200,3200,3200,0
|
|
20240416,151300,238801085,3200,3200,3200,3200,0
|
|
20240416,151200,238801085,3200,3195,3200,3195,40
|
|
20240416,151100,238673235,3185,3185,3185,3185,64
|
|
20240416,151000,238469395,3180,3180,3180,3180,0
|
|
20240416,150900,238469395,3180,3180,3180,3180,0
|
|
20240416,150800,238469395,3180,3180,3180,3180,0
|
|
20240416,150700,238469395,3180,3180,3180,3180,0
|
|
20240416,150600,238469395,3180,3180,3180,3180,0
|
|
20240416,150500,238469395,3180,3180,3180,3180,0
|
|
20240416,150400,238469395,3180,3180,3180,3180,0
|
|
20240416,150300,238469395,3180,3180,3180,3180,0
|
|
20240416,150200,238469395,3180,3180,3180,3180,0
|
|
20240416,150100,238469395,3180,3180,3180,3180,0
|
|
20240416,150000,238469395,3180,3180,3180,3180,0
|
|
20240416,145900,238469395,3180,3180,3180,3180,0
|
|
20240416,145800,238469395,3180,3180,3180,3180,656
|
|
20240416,145700,236383315,3180,3175,3180,3175,974
|
|
20240416,145600,233289140,3170,3170,3170,3170,0
|
|
20240416,145500,233289140,3170,3170,3170,3170,0
|
|
20240416,145400,233289140,3170,3170,3170,3170,0
|
|
20240416,145300,233289140,3170,3170,3170,3170,6
|
|
20240416,145200,233270120,3170,3190,3190,3170,2467
|
|
20240416,145100,225430895,3200,3190,3200,3190,36
|
|
20240416,145000,225315905,3200,3190,3200,3190,200
|
|
20240416,144900,224677585,3180,3180,3180,3180,0
|
|
20240416,144800,224677585,3180,3180,3180,3180,0
|
|
20240416,144700,224677585,3180,3180,3180,3180,0
|
|
20240416,144600,224677585,3180,3180,3180,3180,0
|
|
20240416,144500,224677585,3180,3180,3180,3180,5
|
|
20240416,144400,224661685,3180,3180,3180,3180,2
|
|
20240416,144300,224655325,3180,3180,3180,3180,0
|
|
20240416,144200,224655325,3180,3180,3180,3180,0
|
|
20240416,144100,224655325,3180,3180,3180,3180,3
|
|
20240416,144000,224645785,3190,3190,3190,3190,0
|
|
20240416,143900,224645785,3190,3190,3190,3190,0
|
|
20240416,143800,224645785,3190,3190,3190,3190,1000
|
|
20240416,143700,221455785,3190,3190,3190,3190,0
|
|
20240416,143600,221455785,3190,3190,3190,3190,0
|
|
20240416,143500,221455785,3190,3190,3190,3190,0
|
|
20240416,143400,221455785,3190,3190,3210,3190,5
|
|
20240416,143300,221439815,3215,3190,3215,3190,66
|
|
20240416,143200,221229230,3210,3190,3210,3190,1002
|
|
20240416,143100,218031260,3180,3180,3180,3180,0
|
|
20240416,143000,218031260,3180,3180,3180,3180,0
|
|
20240416,142900,218031260,3180,3180,3180,3180,0
|
|
20240416,142800,218031260,3180,3180,3180,3180,0
|
|
20240416,142700,218031260,3180,3180,3180,3180,0
|
|
20240416,142600,218031260,3180,3180,3180,3180,0
|
|
20240416,142500,218031260,3180,3180,3180,3180,0
|
|
20240416,142400,218031260,3180,3180,3180,3180,0
|
|
20240416,142300,218031260,3180,3175,3180,3175,1114
|
|
20240416,142200,214491975,3170,3170,3170,3170,0
|
|
20240416,142100,214491975,3170,3170,3170,3170,489
|
|
20240416,142000,212941845,3170,3170,3170,3170,54
|
|
20240416,141900,212770665,3170,3170,3170,3170,0
|
|
20240416,141800,212770665,3170,3170,3170,3170,0
|
|
20240416,141700,212770665,3170,3170,3170,3170,8
|
|
20240416,141600,212745305,3170,3170,3170,3170,0
|
|
20240416,141500,212745305,3170,3170,3170,3170,0
|
|
20240416,141400,212745305,3170,3170,3170,3170,0
|
|
20240416,141300,212745305,3170,3170,3170,3170,0
|
|
20240416,141200,212745305,3170,3170,3170,3170,0
|
|
20240416,141100,212745305,3170,3170,3170,3170,0
|
|
20240416,141000,212745305,3170,3170,3170,3170,0
|
|
20240416,140900,212745305,3170,3170,3170,3170,5
|
|
20240416,140800,212729455,3170,3170,3170,3170,5
|
|
20240416,140700,212713605,3170,3170,3170,3170,15
|
|
20240416,140600,212666055,3170,3170,3170,3170,20
|
|
20240416,140500,212602655,3170,3170,3170,3170,0
|
|
20240416,140400,212602655,3170,3170,3170,3170,5
|
|
20240416,140300,212586805,3170,3170,3170,3170,6
|
|
20240416,140200,212567785,3170,3170,3170,3170,0
|
|
20240416,140100,212567785,3170,3170,3170,3170,0
|
|
20240416,140000,212567785,3170,3170,3170,3170,3
|
|
20240416,135900,212558275,3170,3170,3170,3170,0
|
|
20240416,135800,212558275,3170,3170,3170,3170,0
|
|
20240416,135700,212558275,3170,3170,3170,3170,685
|
|
20240416,135600,210386825,3175,3175,3175,3175,0
|
|
20240416,135500,210386825,3175,3175,3175,3175,0
|
|
20240416,135400,210386825,3175,3175,3175,3175,0
|
|
20240416,135300,210386825,3175,3175,3175,3175,0
|
|
20240416,135200,210386825,3175,3175,3175,3175,0
|
|
20240416,135100,210386825,3175,3175,3175,3175,0
|
|
20240416,135000,210386825,3175,3175,3175,3175,0
|
|
20240416,134900,210386825,3175,3175,3175,3175,0
|
|
20240416,134800,210386825,3175,3175,3175,3175,40
|
|
20240416,134700,210259825,3175,3175,3175,3175,0
|
|
20240416,134600,210259825,3175,3175,3175,3175,0
|
|
20240416,134500,210259825,3175,3175,3175,3175,0
|
|
20240416,134400,210259825,3175,3175,3175,3175,0
|
|
20240416,134300,210259825,3175,3175,3175,3175,10
|
|
20240416,134200,210228075,3175,3175,3175,3175,0
|
|
20240416,134100,210228075,3175,3175,3175,3175,0
|
|
20240416,134000,210228075,3175,3175,3175,3175,0
|
|
20240416,133900,210228075,3175,3175,3175,3175,50
|
|
20240416,133800,210069325,3175,3175,3175,3175,1
|
|
20240416,133700,210066150,3175,3175,3175,3175,29
|
|
20240416,133600,209974075,3175,3175,3175,3175,0
|
|
20240416,133500,209974075,3175,3175,3175,3175,0
|
|
20240416,133400,209974075,3175,3175,3175,3175,0
|
|
20240416,133300,209974075,3175,3175,3175,3175,0
|
|
20240416,133200,209974075,3175,3175,3175,3175,0
|
|
20240416,133100,209974075,3175,3175,3175,3175,0
|
|
20240416,133000,209974075,3175,3175,3175,3175,0
|
|
20240416,132900,209974075,3175,3175,3175,3175,0
|
|
20240416,132800,209974075,3175,3175,3175,3175,0
|
|
20240416,132700,209974075,3175,3175,3175,3175,0
|
|
20240416,132600,209974075,3175,3175,3175,3175,0
|
|
20240416,132500,209974075,3175,3175,3175,3175,0
|
|
20240416,132400,209974075,3175,3175,3175,3175,0
|
|
20240416,132300,209974075,3175,3175,3175,3175,0
|
|
20240416,132200,209974075,3175,3175,3175,3175,0
|
|
20240416,132100,209974075,3175,3175,3175,3175,3
|
|
20240416,132000,209964550,3175,3175,3175,3175,0
|
|
20240416,131900,209964550,3175,3175,3175,3175,0
|
|
20240416,131800,209964550,3175,3175,3175,3175,0
|
|
20240416,131700,209964550,3175,3175,3175,3175,0
|
|
20240416,131600,209964550,3175,3175,3175,3175,3
|
|
20240416,131500,209955025,3175,3175,3175,3175,3
|
|
20240416,131400,209945500,3175,3175,3175,3175,15
|
|
20240416,131300,209897875,3175,3175,3175,3175,13
|
|
20240416,131200,209856600,3175,3175,3175,3175,9
|
|
20240416,131100,209828025,3175,3175,3175,3175,12
|
|
20240416,131000,209789925,3175,3175,3175,3175,15
|
|
20240416,130900,209742300,3175,3175,3175,3175,12
|
|
20240416,130800,209704200,3175,3175,3175,3175,12
|
|
20240416,130700,209666100,3175,3175,3175,3175,9
|
|
20240416,130600,209637525,3175,3175,3175,3175,3
|
|
20240416,130500,209628000,3175,3175,3175,3175,0
|
|
20240416,130400,209628000,3175,3175,3175,3175,0
|
|
20240416,130300,209628000,3175,3175,3175,3175,3
|
|
20240416,130200,209618475,3175,3175,3175,3175,0
|
|
20240416,130100,209618475,3175,3175,3175,3175,0
|
|
20240416,130000,209618475,3175,3175,3175,3175,0
|
|
20240416,125900,209618475,3175,3175,3175,3175,0
|
|
20240416,125800,209618475,3175,3175,3175,3175,0
|
|
20240416,125700,209618475,3175,3175,3175,3175,0
|
|
20240416,125600,209618475,3175,3175,3175,3175,0
|
|
20240416,125500,209618475,3175,3175,3175,3175,0
|
|
20240416,125400,209618475,3175,3175,3175,3175,0
|
|
20240416,125300,209618475,3175,3175,3175,3175,63
|
|
20240416,125200,209418450,3160,3160,3160,3160,0
|
|
20240416,125100,209418450,3160,3160,3160,3160,500
|
|
20240416,125000,207838450,3165,3175,3175,3165,1501
|
|
20240416,124900,203087165,3175,3175,3175,3175,1
|
|
20240416,124800,203083990,3180,3180,3180,3180,0
|
|
20240416,124700,203083990,3180,3180,3180,3180,0
|
|
20240416,124600,203083990,3180,3180,3180,3180,0
|
|
20240416,124500,203083990,3180,3180,3180,3180,0
|
|
20240416,124400,203083990,3180,3180,3180,3180,0
|
|
20240416,124300,203083990,3180,3180,3180,3180,0
|
|
20240416,124200,203083990,3180,3180,3180,3180,0
|
|
20240416,124100,203083990,3180,3180,3180,3180,0
|
|
20240416,124000,203083990,3180,3180,3180,3180,0
|
|
20240416,123900,203083990,3180,3180,3180,3180,3
|
|
20240416,123800,203074450,3180,3180,3180,3180,0
|
|
20240416,123700,203074450,3180,3180,3180,3180,0
|
|
20240416,123600,203074450,3180,3180,3180,3180,0
|
|
20240416,123500,203074450,3180,3180,3180,3180,44
|
|
20240416,123400,202934530,3170,3170,3170,3170,0
|
|
20240416,123300,202934530,3170,3170,3170,3170,0
|
|
20240416,123200,202934530,3170,3170,3170,3170,0
|
|
20240416,123100,202934530,3170,3170,3170,3170,0
|
|
20240416,123000,202934530,3170,3170,3170,3170,0
|
|
20240416,122900,202934530,3170,3170,3170,3170,0
|
|
20240416,122800,202934530,3170,3170,3170,3170,0
|
|
20240416,122700,202934530,3170,3170,3170,3170,0
|
|
20240416,122600,202934530,3170,3170,3170,3170,0
|
|
20240416,122500,202934530,3170,3170,3170,3170,0
|
|
20240416,122400,202934530,3170,3170,3170,3170,0
|
|
20240416,122300,202934530,3170,3170,3170,3170,22
|
|
20240416,122200,202864790,3170,3170,3170,3170,0
|
|
20240416,122100,202864790,3170,3170,3170,3170,0
|
|
20240416,122000,202864790,3170,3170,3170,3170,0
|
|
20240416,121900,202864790,3170,3170,3170,3170,0
|
|
20240416,121800,202864790,3170,3170,3170,3170,3
|
|
20240416,121700,202855280,3160,3165,3165,3160,557
|
|
20240416,121600,201094815,3175,3175,3175,3175,100
|
|
20240416,121500,200777315,3175,3175,3175,3175,0
|
|
20240416,121400,200777315,3175,3175,3175,3175,0
|
|
20240416,121300,200777315,3175,3175,3175,3175,18
|
|
20240416,121200,200720165,3175,3175,3175,3175,0
|
|
20240416,121100,200720165,3175,3175,3175,3175,0
|
|
20240416,121000,200720165,3175,3175,3175,3175,0
|
|
20240416,120900,200720165,3175,3175,3175,3175,47
|
|
20240416,120800,200570940,3165,3165,3165,3165,0
|
|
20240416,120700,200570940,3165,3165,3165,3165,0
|
|
20240416,120600,200570940,3165,3165,3165,3165,0
|
|
20240416,120500,200570940,3165,3165,3165,3165,2950
|
|
20240416,120400,191234190,3165,3165,3165,3165,0
|
|
20240416,120300,191234190,3165,3175,3175,3160,6021
|
|
20240416,120200,172170410,3180,3180,3180,3180,3
|
|
20240416,120100,172160870,3180,3180,3180,3180,0
|
|
20240416,120000,172160870,3180,3180,3180,3180,2
|
|
20240416,115900,172154510,3180,3180,3180,3180,0
|
|
20240416,115800,172154510,3180,3180,3180,3180,0
|
|
20240416,115700,172154510,3180,3180,3180,3180,0
|
|
20240416,115600,172154510,3180,3180,3180,3180,1
|
|
20240416,115500,172151330,3180,3180,3180,3180,1
|
|
20240416,115400,172148150,3175,3175,3175,3175,0
|
|
20240416,115300,172148150,3175,3175,3175,3175,0
|
|
20240416,115200,172148150,3175,3175,3175,3175,0
|
|
20240416,115100,172148150,3175,3175,3175,3175,0
|
|
20240416,115000,172148150,3175,3175,3175,3175,50
|
|
20240416,114900,171989400,3175,3175,3175,3175,0
|
|
20240416,114800,171989400,3175,3175,3175,3175,0
|
|
20240416,114700,171989400,3175,3175,3175,3175,10
|
|
20240416,114600,171957650,3175,3175,3175,3175,90
|
|
20240416,114500,171671900,3175,3175,3175,3175,0
|
|
20240416,114400,171671900,3175,3175,3175,3175,0
|
|
20240416,114300,171671900,3175,3175,3175,3175,0
|
|
20240416,114200,171671900,3175,3175,3175,3175,450
|
|
20240416,114100,170243150,3180,3180,3180,3180,0
|
|
20240416,114000,170243150,3180,3180,3180,3180,0
|
|
20240416,113900,170243150,3180,3180,3180,3180,66
|
|
20240416,113800,170033270,3180,3180,3180,3180,0
|
|
20240416,113700,170033270,3180,3180,3180,3180,53
|
|
20240416,113600,169864730,3190,3190,3190,3190,0
|
|
20240416,113500,169864730,3190,3190,3190,3190,0
|
|
20240416,113400,169864730,3190,3190,3190,3190,0
|
|
20240416,113300,169864730,3190,3190,3190,3190,0
|
|
20240416,113200,169864730,3190,3190,3190,3190,0
|
|
20240416,113100,169864730,3190,3190,3190,3190,0
|
|
20240416,113000,169864730,3190,3190,3195,3190,14
|
|
20240416,112900,169820020,3195,3190,3200,3190,238
|
|
20240416,112800,169058535,3195,3195,3195,3195,0
|
|
20240416,112700,169058535,3195,3195,3195,3195,0
|
|
20240416,112600,169058535,3195,3195,3195,3195,0
|
|
20240416,112500,169058535,3195,3195,3195,3195,0
|
|
20240416,112400,169058535,3195,3190,3195,3190,700
|
|
20240416,112300,166822040,3190,3190,3190,3190,800
|
|
20240416,112200,164270040,3180,3180,3180,3180,0
|
|
20240416,112100,164270040,3180,3180,3180,3180,0
|
|
20240416,112000,164270040,3180,3180,3180,3180,600
|
|
20240416,111900,162362040,3180,3180,3180,3180,70
|
|
20240416,111800,162139440,3180,3180,3180,3180,0
|
|
20240416,111700,162139440,3180,3180,3180,3180,3
|
|
20240416,111600,162129900,3180,3180,3180,3180,53
|
|
20240416,111500,161961360,3180,3180,3180,3180,0
|
|
20240416,111400,161961360,3180,3180,3180,3180,15
|
|
20240416,111300,161913660,3170,3170,3170,3170,0
|
|
20240416,111200,161913660,3170,3170,3170,3170,0
|
|
20240416,111100,161913660,3170,3170,3170,3170,2206
|
|
20240416,111000,154920640,3170,3175,3175,3170,403
|
|
20240416,110900,153643120,3180,3170,3180,3170,600
|
|
20240416,110800,151738320,3165,3165,3165,3165,0
|
|
20240416,110700,151738320,3165,3165,3165,3165,0
|
|
20240416,110600,151738320,3165,3165,3165,3165,0
|
|
20240416,110500,151738320,3165,3165,3165,3165,0
|
|
20240416,110400,151738320,3165,3165,3165,3165,453
|
|
20240416,110300,150304575,3160,3175,3175,3160,13000
|
|
20240416,110200,109144015,3180,3180,3180,3180,100
|
|
20240416,110100,108826015,3180,3180,3180,3180,0
|
|
20240416,110000,108826015,3180,3180,3180,3180,0
|
|
20240416,105900,108826015,3180,3175,3180,3175,1021
|
|
20240416,105800,105581735,3175,3175,3175,3175,0
|
|
20240416,105700,105581735,3175,3175,3175,3175,0
|
|
20240416,105600,105581735,3175,3175,3175,3175,118
|
|
20240416,105500,105207085,3175,3175,3175,3175,3
|
|
20240416,105400,105197560,3175,3175,3175,3175,206
|
|
20240416,105300,104543510,3175,3180,3180,3175,302
|
|
20240416,105200,103584650,3180,3180,3180,3180,110
|
|
20240416,105100,103234850,3180,3180,3180,3180,0
|
|
20240416,105000,103234850,3180,3180,3180,3180,200
|
|
20240416,104900,102598850,3180,3180,3180,3180,2
|
|
20240416,104800,102592490,3180,3180,3180,3170,89
|
|
20240416,104700,102310010,3180,3180,3180,3180,0
|
|
20240416,104600,102310010,3180,3180,3180,3180,48
|
|
20240416,104500,102157370,3175,3175,3175,3175,0
|
|
20240416,104400,102157370,3175,3175,3175,3175,1139
|
|
20240416,104300,98541045,3180,3180,3180,3180,0
|
|
20240416,104200,98541045,3180,3180,3180,3180,10
|
|
20240416,104100,98509245,3180,3180,3180,3180,0
|
|
20240416,104000,98509245,3180,3180,3180,3180,0
|
|
20240416,103900,98509245,3180,3180,3180,3180,501
|
|
20240416,103800,96916065,3180,3180,3180,3180,9
|
|
20240416,103700,96887445,3180,3180,3180,3180,2
|
|
20240416,103600,96881085,3180,3180,3180,3180,50
|
|
20240416,103500,96722085,3180,3180,3180,3180,45
|
|
20240416,103400,96578985,3180,3180,3180,3180,95
|
|
20240416,103300,96276885,3180,3180,3180,3180,0
|
|
20240416,103200,96276885,3180,3180,3180,3180,49
|
|
20240416,103100,96121065,3180,3180,3180,3180,0
|
|
20240416,103000,96121065,3180,3180,3180,3180,2
|
|
20240416,102900,96114705,3175,3175,3175,3175,0
|
|
20240416,102800,96114705,3175,3175,3175,3175,0
|
|
20240416,102700,96114705,3175,3185,3185,3175,327
|
|
20240416,102600,95076460,3185,3185,3185,3185,1
|
|
20240416,102500,95073275,3180,3180,3180,3180,0
|
|
20240416,102400,95073275,3180,3180,3180,3180,0
|
|
20240416,102300,95073275,3180,3180,3180,3175,5003
|
|
20240416,102200,79185745,3180,3180,3180,3180,3801
|
|
20240416,102100,67098565,3180,3195,3195,3180,10310
|
|
20240416,102000,34257690,3200,3200,3200,3200,3
|
|
20240416,101900,34248090,3200,3200,3200,3200,4
|
|
20240416,101800,34235290,3200,3205,3205,3200,1573
|
|
20240416,101700,29201620,3205,3205,3205,3205,0
|
|
20240416,101600,29201620,3205,3205,3205,3205,1000
|
|
20240416,101500,25996620,3215,3215,3215,3215,0
|
|
20240416,101400,25996620,3215,3215,3215,3215,84
|
|
20240416,101300,25726560,3215,3215,3215,3215,0
|
|
20240416,101200,25726560,3215,3215,3215,3215,0
|
|
20240416,101100,25726560,3215,3215,3215,3215,0
|
|
20240416,101000,25726560,3215,3215,3215,3215,0
|
|
20240416,100900,25726560,3215,3215,3215,3215,0
|
|
20240416,100800,25726560,3215,3215,3215,3215,0
|
|
20240416,100700,25726560,3215,3215,3215,3215,0
|
|
20240416,100600,25726560,3215,3215,3215,3215,0
|
|
20240416,100500,25726560,3215,3210,3215,3210,40
|
|
20240416,100400,25598130,3210,3210,3210,3210,0
|
|
20240416,100300,25598130,3210,3210,3210,3210,0
|
|
20240416,100200,25598130,3210,3210,3210,3210,0
|
|
20240416,100100,25598130,3210,3210,3210,3210,0
|
|
20240416,100000,25598130,3210,3210,3210,3210,0
|
|
20240416,095900,25598130,3210,3210,3210,3210,0
|
|
20240416,095800,25598130,3210,3210,3210,3210,18
|
|
20240416,095700,25540350,3210,3210,3210,3210,0
|
|
20240416,095600,25540350,3210,3210,3210,3210,0
|
|
20240416,095500,25540350,3210,3210,3210,3210,0
|
|
20240416,095400,25540350,3210,3210,3210,3210,0
|
|
20240416,095300,25540350,3210,3210,3210,3210,0
|
|
20240416,095200,25540350,3210,3210,3210,3210,0
|
|
20240416,095100,25540350,3210,3210,3210,3210,1
|
|
20240416,095000,25537140,3210,3210,3210,3210,0
|
|
20240416,094900,25537140,3210,3210,3210,3210,505
|
|
20240416,094800,23916090,3210,3210,3210,3210,1
|
|
20240416,094700,23912880,3210,3210,3210,3210,0
|
|
20240416,094600,23912880,3210,3210,3210,3210,1
|
|
20240416,094500,23909670,3200,3200,3200,3200,0
|
|
20240416,094400,23909670,3200,3200,3200,3200,1000
|
|
20240416,094300,20709670,3210,3210,3210,3210,0
|
|
20240416,094200,20709670,3210,3210,3210,3210,0
|
|
20240416,094100,20709670,3210,3210,3210,3210,0
|
|
20240416,094000,20709670,3210,3210,3210,3210,2
|
|
20240416,093900,20703250,3210,3210,3210,3210,2
|
|
20240416,093800,20696830,3210,3200,3210,3200,9
|
|
20240416,093700,20668010,3200,3210,3210,3200,1184
|
|
20240416,093600,16868115,3210,3210,3210,3210,2
|
|
20240416,093500,16861695,3210,3210,3210,3210,0
|
|
20240416,093400,16861695,3210,3210,3210,3210,500
|
|
20240416,093300,15256695,3210,3210,3210,3210,0
|
|
20240416,093200,15256695,3210,3210,3210,3210,0
|
|
20240416,093100,15256695,3210,3210,3210,3210,0
|
|
20240416,093000,15256695,3210,3210,3210,3210,3
|
|
20240416,092900,15247065,3210,3210,3210,3210,0
|
|
20240416,092800,15247065,3210,3210,3210,3210,0
|
|
20240416,092700,15247065,3210,3210,3210,3210,1
|
|
20240416,092600,15243855,3210,3210,3210,3210,4
|
|
20240416,092500,15231015,3210,3210,3210,3210,0
|
|
20240416,092400,15231015,3210,3210,3210,3210,0
|
|
20240416,092300,15231015,3210,3210,3210,3210,2
|
|
20240416,092200,15224595,3210,3210,3210,3210,0
|
|
20240416,092100,15224595,3210,3210,3210,3210,0
|
|
20240416,092000,15224595,3210,3210,3210,3210,0
|
|
20240416,091900,15224595,3210,3210,3210,3210,2
|
|
20240416,091800,15218175,3210,3210,3210,3210,1
|
|
20240416,091700,15214965,3210,3210,3210,3210,0
|
|
20240416,091600,15214965,3210,3210,3210,3210,0
|
|
20240416,091500,15214965,3210,3210,3210,3210,0
|
|
20240416,091400,15214965,3210,3210,3210,3210,0
|
|
20240416,091300,15214965,3210,3210,3210,3210,0
|
|
20240416,091200,15214965,3210,3210,3210,3210,182
|
|
20240416,091100,14630745,3210,3210,3210,3210,1
|
|
20240416,091000,14627535,3195,3195,3195,3195,0
|
|
20240416,090900,14627535,3195,3195,3195,3195,0
|
|
20240416,090800,14627535,3195,3195,3195,3195,1000
|
|
20240416,090700,11432535,3195,3195,3195,3195,0
|
|
20240416,090600,11432535,3195,3195,3195,3195,0
|
|
20240416,090500,11432535,3195,3195,3195,3195,82
|
|
20240416,090400,11170545,3195,3195,3195,3195,0
|
|
20240416,090300,11170545,3195,3195,3195,3190,2418
|
|
20240416,090200,3451535,3190,3210,3210,3190,700
|
|
20240416,090100,1212250,3215,3215,3215,3215,0
|
|
20240416,090000,1212250,3215,3225,3225,3215,376
|