682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,201900,360238170,9430,9430,9430,9430,776
|
|
20240416,201800,360238170,9430,9430,9430,9430,0
|
|
20240416,201700,360238170,9430,9430,9430,9430,0
|
|
20240416,201600,360238170,9430,9430,9430,9430,0
|
|
20240416,201500,360238170,9430,9430,9430,9430,0
|
|
20240416,201400,360238170,9430,9430,9430,9430,0
|
|
20240416,201300,360238170,9430,9430,9430,9430,0
|
|
20240416,201200,360238170,9430,9430,9430,9430,0
|
|
20240416,201100,360238170,9430,9430,9430,9430,0
|
|
20240416,201000,360238170,9430,9430,9430,9430,0
|
|
20240416,200900,360238170,9430,9430,9430,9430,0
|
|
20240416,200800,360238170,9430,9430,9430,9430,0
|
|
20240416,200700,360238170,9430,9430,9430,9430,0
|
|
20240416,200600,360238170,9430,9430,9430,9430,0
|
|
20240416,200500,360238170,9430,9430,9430,9430,0
|
|
20240416,200400,360238170,9430,9430,9430,9430,0
|
|
20240416,200300,360238170,9430,9430,9430,9430,0
|
|
20240416,200200,360238170,9430,9430,9430,9430,0
|
|
20240416,200100,360238170,9430,9430,9430,9430,0
|
|
20240416,200000,360238170,9430,9430,9430,9430,0
|
|
20240416,195900,360238170,9430,9430,9430,9430,0
|
|
20240416,195800,360238170,9430,9430,9430,9430,0
|
|
20240416,195700,360238170,9430,9430,9430,9430,0
|
|
20240416,195600,360238170,9430,9430,9430,9430,0
|
|
20240416,195500,360238170,9430,9430,9430,9430,0
|
|
20240416,195400,360238170,9430,9430,9430,9430,0
|
|
20240416,195300,360238170,9430,9430,9430,9430,0
|
|
20240416,195200,360238170,9430,9430,9430,9430,0
|
|
20240416,195100,360238170,9430,9430,9430,9430,0
|
|
20240416,195000,360238170,9430,9430,9430,9430,0
|
|
20240416,194900,360238170,9430,9430,9430,9430,776
|
|
20240416,194800,360238170,9430,9430,9430,9430,0
|
|
20240416,194700,360238170,9430,9430,9430,9430,0
|
|
20240416,194600,360238170,9430,9430,9430,9430,0
|
|
20240416,194500,360238170,9430,9430,9430,9430,0
|
|
20240416,194400,360238170,9430,9430,9430,9430,0
|
|
20240416,194300,360238170,9430,9430,9430,9430,0
|
|
20240416,194200,360238170,9430,9430,9430,9430,0
|
|
20240416,194100,360238170,9430,9430,9430,9430,0
|
|
20240416,194000,360238170,9430,9430,9430,9430,0
|
|
20240416,193900,360238170,9430,9430,9430,9430,0
|
|
20240416,193800,360238170,9430,9430,9430,9430,0
|
|
20240416,193700,360238170,9430,9430,9430,9430,0
|
|
20240416,193600,360238170,9430,9430,9430,9430,0
|
|
20240416,193500,360238170,9430,9430,9430,9430,0
|
|
20240416,193400,360238170,9430,9430,9430,9430,0
|
|
20240416,193300,360238170,9430,9430,9430,9430,0
|
|
20240416,193200,360238170,9430,9430,9430,9430,0
|
|
20240416,193100,360238170,9430,9430,9430,9430,0
|
|
20240416,193000,360238170,9430,9430,9430,9430,0
|
|
20240416,192900,360238170,9430,9430,9430,9430,0
|
|
20240416,192800,360238170,9430,9430,9430,9430,0
|
|
20240416,192700,360238170,9430,9430,9430,9430,0
|
|
20240416,192600,360238170,9430,9430,9430,9430,0
|
|
20240416,192500,360238170,9430,9430,9430,9430,0
|
|
20240416,192400,360238170,9430,9430,9430,9430,0
|
|
20240416,192300,360238170,9430,9430,9430,9430,0
|
|
20240416,192200,360238170,9430,9430,9430,9430,0
|
|
20240416,192100,360238170,9430,9430,9430,9430,0
|
|
20240416,192000,360238170,9430,9430,9430,9430,0
|
|
20240416,191900,360238170,9430,9430,9430,9430,776
|
|
20240416,191800,360238170,9430,9430,9430,9430,0
|
|
20240416,191700,360238170,9430,9430,9430,9430,0
|
|
20240416,191600,360238170,9430,9430,9430,9430,0
|
|
20240416,191500,360238170,9430,9430,9430,9430,0
|
|
20240416,191400,360238170,9430,9430,9430,9430,0
|
|
20240416,191300,360238170,9430,9430,9430,9430,0
|
|
20240416,191200,360238170,9430,9430,9430,9430,0
|
|
20240416,191100,360238170,9430,9430,9430,9430,0
|
|
20240416,191000,360238170,9430,9430,9430,9430,0
|
|
20240416,190900,360238170,9430,9430,9430,9430,0
|
|
20240416,190800,360238170,9430,9430,9430,9430,0
|
|
20240416,190700,360238170,9430,9430,9430,9430,0
|
|
20240416,190600,360238170,9430,9430,9430,9430,0
|
|
20240416,190500,360238170,9430,9430,9430,9430,0
|
|
20240416,190400,360238170,9430,9430,9430,9430,0
|
|
20240416,190300,360238170,9430,9430,9430,9430,0
|
|
20240416,190200,360238170,9430,9430,9430,9430,0
|
|
20240416,190100,360238170,9430,9430,9430,9430,0
|
|
20240416,190000,360238170,9430,9430,9430,9430,0
|
|
20240416,185900,360238170,9430,9430,9430,9430,0
|
|
20240416,185800,360238170,9430,9430,9430,9430,0
|
|
20240416,185700,360238170,9430,9430,9430,9430,0
|
|
20240416,185600,360238170,9430,9430,9430,9430,0
|
|
20240416,185500,360238170,9430,9430,9430,9430,0
|
|
20240416,185400,360238170,9430,9430,9430,9430,0
|
|
20240416,185300,360238170,9430,9430,9430,9430,0
|
|
20240416,185200,360238170,9430,9430,9430,9430,0
|
|
20240416,185100,360238170,9430,9430,9430,9430,0
|
|
20240416,185000,360238170,9430,9430,9430,9430,0
|
|
20240416,184900,360238170,9430,9430,9430,9430,776
|
|
20240416,184800,360238170,9430,9430,9430,9430,0
|
|
20240416,184700,360238170,9430,9430,9430,9430,0
|
|
20240416,184600,360238170,9430,9430,9430,9430,0
|
|
20240416,184500,360238170,9430,9430,9430,9430,0
|
|
20240416,184400,360238170,9430,9430,9430,9430,0
|
|
20240416,184300,360238170,9430,9430,9430,9430,0
|
|
20240416,184200,360238170,9430,9430,9430,9430,0
|
|
20240416,184100,360238170,9430,9430,9430,9430,0
|
|
20240416,184000,360238170,9430,9430,9430,9430,0
|
|
20240416,183900,360238170,9430,9430,9430,9430,0
|
|
20240416,183800,360238170,9430,9430,9430,9430,0
|
|
20240416,183700,360238170,9430,9430,9430,9430,0
|
|
20240416,183600,360238170,9430,9430,9430,9430,0
|
|
20240416,183500,360238170,9430,9430,9430,9430,0
|
|
20240416,183400,360238170,9430,9430,9430,9430,0
|
|
20240416,183300,360238170,9430,9430,9430,9430,0
|
|
20240416,183200,360238170,9430,9430,9430,9430,0
|
|
20240416,183100,360238170,9430,9430,9430,9430,0
|
|
20240416,183000,360238170,9430,9430,9430,9430,0
|
|
20240416,182900,360238170,9430,9430,9430,9430,0
|
|
20240416,182800,360238170,9430,9430,9430,9430,0
|
|
20240416,182700,360238170,9430,9430,9430,9430,0
|
|
20240416,182600,360238170,9430,9430,9430,9430,0
|
|
20240416,182500,360238170,9430,9430,9430,9430,0
|
|
20240416,182400,360238170,9430,9430,9430,9430,0
|
|
20240416,182300,360238170,9430,9430,9430,9430,0
|
|
20240416,182200,360238170,9430,9430,9430,9430,0
|
|
20240416,182100,360238170,9430,9430,9430,9430,0
|
|
20240416,182000,360238170,9430,9430,9430,9430,0
|
|
20240416,181900,360238170,9430,9430,9430,9430,776
|
|
20240416,181800,360238170,9430,9430,9430,9430,0
|
|
20240416,181700,360238170,9430,9430,9430,9430,0
|
|
20240416,181600,360238170,9430,9430,9430,9430,0
|
|
20240416,181500,360238170,9430,9430,9430,9430,0
|
|
20240416,181400,360238170,9430,9430,9430,9430,0
|
|
20240416,181300,360238170,9430,9430,9430,9430,0
|
|
20240416,181200,360238170,9430,9430,9430,9430,0
|
|
20240416,181100,360238170,9430,9430,9430,9430,0
|
|
20240416,181000,360238170,9430,9430,9430,9430,0
|
|
20240416,180900,360238170,9430,9430,9430,9430,0
|
|
20240416,180800,360238170,9430,9430,9430,9430,0
|
|
20240416,180700,360238170,9430,9430,9430,9430,0
|
|
20240416,180600,360238170,9430,9430,9430,9430,0
|
|
20240416,180500,360238170,9430,9430,9430,9430,0
|
|
20240416,180400,360238170,9430,9430,9430,9430,0
|
|
20240416,180300,360238170,9430,9430,9430,9430,0
|
|
20240416,180200,360238170,9430,9430,9430,9430,0
|
|
20240416,180100,360238170,9430,9430,9430,9430,0
|
|
20240416,180000,360238170,9430,9430,9430,9430,0
|
|
20240416,175900,360238170,9430,9430,9430,9430,0
|
|
20240416,175800,360238170,9430,9430,9430,9430,0
|
|
20240416,175700,360238170,9430,9430,9430,9430,0
|
|
20240416,175600,360238170,9430,9430,9430,9430,0
|
|
20240416,175500,360238170,9430,9430,9430,9430,0
|
|
20240416,175400,360238170,9430,9430,9430,9430,0
|
|
20240416,175300,360238170,9430,9430,9430,9430,0
|
|
20240416,175200,360238170,9430,9430,9430,9430,0
|
|
20240416,175100,360238170,9430,9430,9430,9430,0
|
|
20240416,175000,360238170,9430,9430,9430,9430,0
|
|
20240416,174900,360238170,9430,9430,9430,9430,776
|
|
20240416,174800,360238170,9430,9430,9430,9430,0
|
|
20240416,174700,360238170,9430,9430,9430,9430,0
|
|
20240416,174600,360238170,9430,9430,9430,9430,0
|
|
20240416,174500,360238170,9430,9430,9430,9430,0
|
|
20240416,174400,360238170,9430,9430,9430,9430,0
|
|
20240416,174300,360238170,9430,9430,9430,9430,0
|
|
20240416,174200,360238170,9430,9430,9430,9430,0
|
|
20240416,174100,360238170,9430,9430,9430,9430,0
|
|
20240416,174000,360238170,9430,9430,9430,9430,0
|
|
20240416,173900,360238170,9430,9430,9430,9430,0
|
|
20240416,173800,360238170,9430,9430,9430,9430,0
|
|
20240416,173700,360238170,9430,9430,9430,9430,0
|
|
20240416,173600,360238170,9430,9430,9430,9430,0
|
|
20240416,173500,360238170,9430,9430,9430,9430,0
|
|
20240416,173400,360238170,9430,9430,9430,9430,0
|
|
20240416,173300,360238170,9430,9430,9430,9430,0
|
|
20240416,173200,360238170,9430,9430,9430,9430,0
|
|
20240416,173100,360238170,9430,9430,9430,9430,0
|
|
20240416,173000,360238170,9430,9430,9430,9430,0
|
|
20240416,172900,360238170,9430,9430,9430,9430,0
|
|
20240416,172800,360238170,9430,9430,9430,9430,0
|
|
20240416,172700,360238170,9430,9430,9430,9430,0
|
|
20240416,172600,360238170,9430,9430,9430,9430,0
|
|
20240416,172500,360238170,9430,9430,9430,9430,0
|
|
20240416,172400,360238170,9430,9430,9430,9430,0
|
|
20240416,172300,360238170,9430,9430,9430,9430,0
|
|
20240416,172200,360238170,9430,9430,9430,9430,0
|
|
20240416,172100,360238170,9430,9430,9430,9430,0
|
|
20240416,172000,360238170,9430,9430,9430,9430,0
|
|
20240416,171900,360238170,9430,9430,9430,9430,776
|
|
20240416,171800,360238170,9430,9430,9430,9430,0
|
|
20240416,171700,360238170,9430,9430,9430,9430,0
|
|
20240416,171600,360238170,9430,9430,9430,9430,0
|
|
20240416,171500,360238170,9430,9430,9430,9430,0
|
|
20240416,171400,360238170,9430,9430,9430,9430,0
|
|
20240416,171300,360238170,9430,9430,9430,9430,0
|
|
20240416,171200,360238170,9430,9430,9430,9430,0
|
|
20240416,171100,360238170,9430,9430,9430,9430,0
|
|
20240416,171000,360238170,9430,9430,9430,9430,0
|
|
20240416,170900,360238170,9430,9430,9430,9430,0
|
|
20240416,170800,360238170,9430,9430,9430,9430,0
|
|
20240416,170700,360238170,9430,9430,9430,9430,0
|
|
20240416,170600,360238170,9430,9430,9430,9430,0
|
|
20240416,170500,360238170,9430,9430,9430,9430,0
|
|
20240416,170400,360238170,9430,9430,9430,9430,0
|
|
20240416,170300,360238170,9430,9430,9430,9430,0
|
|
20240416,170200,360238170,9430,9430,9430,9430,0
|
|
20240416,170100,360238170,9430,9430,9430,9430,0
|
|
20240416,170000,360238170,9430,9430,9430,9430,0
|
|
20240416,165900,360238170,9430,9430,9430,9430,0
|
|
20240416,165800,360238170,9430,9430,9430,9430,0
|
|
20240416,165700,360238170,9430,9430,9430,9430,0
|
|
20240416,165600,360238170,9430,9430,9430,9430,0
|
|
20240416,165500,360238170,9430,9430,9430,9430,0
|
|
20240416,165400,360238170,9430,9430,9430,9430,0
|
|
20240416,165300,360238170,9430,9430,9430,9430,0
|
|
20240416,165200,360238170,9430,9430,9430,9430,0
|
|
20240416,165100,360238170,9430,9430,9430,9430,0
|
|
20240416,165000,360238170,9430,9430,9430,9430,0
|
|
20240416,164900,360238170,9430,9430,9430,9430,776
|
|
20240416,164800,360238170,9430,9430,9430,9430,0
|
|
20240416,164700,360238170,9430,9430,9430,9430,0
|
|
20240416,164600,360238170,9430,9430,9430,9430,0
|
|
20240416,164500,360238170,9430,9430,9430,9430,0
|
|
20240416,164400,360238170,9430,9430,9430,9430,0
|
|
20240416,164300,360238170,9430,9430,9430,9430,0
|
|
20240416,164200,360238170,9430,9430,9430,9430,0
|
|
20240416,164100,360238170,9430,9430,9430,9430,0
|
|
20240416,164000,360238170,9430,9430,9430,9430,0
|
|
20240416,163900,360238170,9430,9430,9430,9430,0
|
|
20240416,163800,360238170,9430,9430,9430,9430,0
|
|
20240416,163700,360238170,9430,9430,9430,9430,0
|
|
20240416,163600,360238170,9430,9430,9430,9430,0
|
|
20240416,163500,360238170,9430,9430,9430,9430,0
|
|
20240416,163400,360238170,9430,9430,9430,9430,0
|
|
20240416,163300,360238170,9430,9430,9430,9430,0
|
|
20240416,163200,360238170,9430,9430,9430,9430,0
|
|
20240416,163100,360238170,9430,9430,9430,9430,0
|
|
20240416,163000,360238170,9430,9430,9430,9430,0
|
|
20240416,162900,360238170,9430,9430,9430,9430,0
|
|
20240416,162800,360238170,9430,9430,9430,9430,0
|
|
20240416,162700,360238170,9430,9430,9430,9430,0
|
|
20240416,162600,360238170,9430,9430,9430,9430,0
|
|
20240416,162500,360238170,9430,9430,9430,9430,0
|
|
20240416,162400,360238170,9430,9430,9430,9430,0
|
|
20240416,162300,360238170,9430,9430,9430,9430,0
|
|
20240416,162200,360238170,9430,9430,9430,9430,0
|
|
20240416,162100,360238170,9430,9430,9430,9430,0
|
|
20240416,162000,360238170,9430,9430,9430,9430,0
|
|
20240416,161900,360238170,9430,9430,9430,9430,776
|
|
20240416,161800,360238170,9430,9430,9430,9430,0
|
|
20240416,161700,360238170,9430,9430,9430,9430,0
|
|
20240416,161600,360238170,9430,9430,9430,9430,0
|
|
20240416,161500,360238170,9430,9430,9430,9430,0
|
|
20240416,161400,360238170,9430,9430,9430,9430,0
|
|
20240416,161300,360238170,9430,9430,9430,9430,0
|
|
20240416,161200,360238170,9430,9430,9430,9430,0
|
|
20240416,161100,360238170,9430,9430,9430,9430,0
|
|
20240416,161000,360238170,9430,9430,9430,9430,0
|
|
20240416,160900,360238170,9430,9430,9430,9430,0
|
|
20240416,160800,360238170,9430,9430,9430,9430,0
|
|
20240416,160700,360238170,9430,9430,9430,9430,0
|
|
20240416,160600,360238170,9430,9430,9430,9430,0
|
|
20240416,160500,360238170,9430,9430,9430,9430,0
|
|
20240416,160400,360238170,9430,9430,9430,9430,0
|
|
20240416,160300,360238170,9430,9430,9430,9430,0
|
|
20240416,160200,360238170,9430,9430,9430,9430,0
|
|
20240416,160100,360238170,9430,9430,9430,9430,0
|
|
20240416,160000,360238170,9430,9430,9430,9430,0
|
|
20240416,155900,360238170,9430,9430,9430,9430,0
|
|
20240416,155800,360238170,9430,9430,9430,9430,0
|
|
20240416,155700,360238170,9430,9430,9430,9430,0
|
|
20240416,155600,360238170,9430,9430,9430,9430,0
|
|
20240416,155500,360238170,9430,9430,9430,9430,0
|
|
20240416,155400,360238170,9430,9430,9430,9430,0
|
|
20240416,155300,360238170,9430,9430,9430,9430,0
|
|
20240416,155200,360238170,9430,9430,9430,9430,0
|
|
20240416,155100,360238170,9430,9430,9430,9430,0
|
|
20240416,155000,360238170,9430,9430,9430,9430,0
|
|
20240416,154900,360238170,9430,9430,9430,9430,776
|
|
20240416,154800,360238170,9430,9430,9430,9430,0
|
|
20240416,154700,360238170,9430,9430,9430,9430,0
|
|
20240416,154600,360238170,9430,9430,9430,9430,0
|
|
20240416,154500,360238170,9430,9430,9430,9430,0
|
|
20240416,154400,360238170,9430,9430,9430,9430,0
|
|
20240416,154300,360238170,9430,9430,9430,9430,0
|
|
20240416,154200,360238170,9430,9430,9430,9430,0
|
|
20240416,154100,360238170,9430,9430,9430,9430,0
|
|
20240416,154000,360238170,9430,9430,9430,9430,0
|
|
20240416,153900,360238170,9430,9430,9430,9430,0
|
|
20240416,153800,360238170,9430,9430,9430,9430,0
|
|
20240416,153700,360238170,9430,9430,9430,9430,0
|
|
20240416,153600,360238170,9430,9430,9430,9430,0
|
|
20240416,153500,360238170,9430,9430,9430,9430,0
|
|
20240416,153400,360238170,9430,9430,9430,9430,0
|
|
20240416,153300,360238170,9430,9430,9430,9430,0
|
|
20240416,153200,360238170,9430,9430,9430,9430,0
|
|
20240416,153100,360238170,9430,9430,9430,9430,0
|
|
20240416,153000,360238170,9430,9430,9430,9430,776
|
|
20240416,152900,352920490,9420,9420,9420,9420,0
|
|
20240416,152800,352920490,9420,9420,9420,9420,0
|
|
20240416,152700,352920490,9420,9420,9420,9420,0
|
|
20240416,152600,352920490,9420,9420,9420,9420,0
|
|
20240416,152500,352920490,9420,9420,9420,9420,0
|
|
20240416,152400,352920490,9420,9420,9420,9420,0
|
|
20240416,152300,352920490,9420,9420,9420,9420,0
|
|
20240416,152200,352920490,9420,9420,9420,9420,0
|
|
20240416,152100,352920490,9420,9420,9420,9420,0
|
|
20240416,152000,352920490,9420,9420,9420,9420,0
|
|
20240416,151900,352920490,9420,9440,9440,9420,822
|
|
20240416,151800,345176330,9430,9450,9450,9420,1001
|
|
20240416,151700,335736790,9450,9440,9450,9440,56
|
|
20240416,151600,335208100,9450,9450,9450,9450,27
|
|
20240416,151500,334952950,9450,9460,9460,9450,763
|
|
20240416,151400,327739600,9450,9450,9450,9450,60
|
|
20240416,151300,327172600,9480,9480,9480,9480,223
|
|
20240416,151200,325058560,9480,9480,9480,9480,0
|
|
20240416,151100,325058560,9480,9480,9480,9480,0
|
|
20240416,151000,325058560,9480,9460,9480,9460,200
|
|
20240416,150900,323163970,9450,9450,9450,9450,1589
|
|
20240416,150800,308147920,9450,9450,9450,9450,78
|
|
20240416,150700,307410820,9450,9450,9450,9450,25
|
|
20240416,150600,307174570,9450,9450,9450,9450,26
|
|
20240416,150500,306928870,9450,9460,9460,9450,3282
|
|
20240416,150400,275902760,9470,9470,9470,9470,3
|
|
20240416,150300,275874350,9470,9470,9470,9470,0
|
|
20240416,150200,275874350,9470,9470,9470,9470,0
|
|
20240416,150100,275874350,9470,9470,9470,9470,21
|
|
20240416,150000,275675480,9460,9460,9460,9460,1
|
|
20240416,145900,275666020,9460,9460,9460,9460,21
|
|
20240416,145800,275467360,9470,9470,9470,9470,1
|
|
20240416,145700,275457890,9460,9460,9460,9460,874
|
|
20240416,145600,267189850,9470,9470,9470,9470,102
|
|
20240416,145500,266223910,9470,9470,9470,9470,10
|
|
20240416,145400,266129210,9470,9470,9470,9470,446
|
|
20240416,145300,261905590,9470,9480,9480,9470,326
|
|
20240416,145200,258816370,9480,9480,9480,9480,1
|
|
20240416,145100,258806890,9470,9470,9470,9470,0
|
|
20240416,145000,258806890,9470,9470,9470,9470,58
|
|
20240416,144900,258257630,9470,9470,9470,9470,90
|
|
20240416,144800,257405330,9470,9470,9470,9470,32
|
|
20240416,144700,257102290,9470,9470,9470,9470,168
|
|
20240416,144600,255511330,9480,9480,9480,9480,5
|
|
20240416,144500,255463930,9480,9480,9480,9480,0
|
|
20240416,144400,255463930,9480,9480,9480,9480,0
|
|
20240416,144300,255463930,9480,9480,9480,9480,0
|
|
20240416,144200,255463930,9480,9480,9480,9480,0
|
|
20240416,144100,255463930,9480,9480,9480,9480,0
|
|
20240416,144000,255463930,9480,9480,9480,9480,5
|
|
20240416,143900,255416530,9480,9480,9480,9480,6
|
|
20240416,143800,255359650,9480,9480,9480,9480,146
|
|
20240416,143700,253975570,9480,9480,9480,9480,1
|
|
20240416,143600,253966090,9480,9480,9480,9480,81
|
|
20240416,143500,253198210,9470,9470,9470,9470,990
|
|
20240416,143400,243822910,9480,9480,9480,9480,65
|
|
20240416,143300,243206710,9480,9480,9480,9480,200
|
|
20240416,143200,241310710,9480,9480,9480,9480,1
|
|
20240416,143100,241301230,9480,9470,9480,9470,520
|
|
20240416,143000,236376730,9470,9470,9470,9470,300
|
|
20240416,142900,233535730,9470,9480,9480,9470,800
|
|
20240416,142800,225959640,9480,9480,9480,9480,48
|
|
20240416,142700,225504600,9480,9480,9480,9480,252
|
|
20240416,142600,223115640,9490,9490,9490,9490,0
|
|
20240416,142500,223115640,9490,9490,9490,9490,68
|
|
20240416,142400,222470320,9510,9510,9510,9510,0
|
|
20240416,142300,222470320,9510,9510,9510,9510,0
|
|
20240416,142200,222470320,9510,9510,9510,9510,0
|
|
20240416,142100,222470320,9510,9510,9510,9510,0
|
|
20240416,142000,222470320,9510,9510,9510,9510,5
|
|
20240416,141900,222422770,9490,9490,9490,9490,85
|
|
20240416,141800,221616120,9500,9500,9500,9500,0
|
|
20240416,141700,221616120,9500,9500,9500,9500,0
|
|
20240416,141600,221616120,9500,9500,9500,9500,0
|
|
20240416,141500,221616120,9500,9500,9500,9500,0
|
|
20240416,141400,221616120,9500,9500,9500,9500,1
|
|
20240416,141300,221606620,9490,9490,9490,9490,0
|
|
20240416,141200,221606620,9490,9490,9490,9490,50
|
|
20240416,141100,221132120,9500,9500,9500,9500,3
|
|
20240416,141000,221103620,9510,9510,9510,9510,0
|
|
20240416,140900,221103620,9510,9510,9510,9510,0
|
|
20240416,140800,221103620,9510,9510,9510,9510,0
|
|
20240416,140700,221103620,9510,9510,9510,9510,0
|
|
20240416,140600,221103620,9510,9510,9510,9510,0
|
|
20240416,140500,221103620,9510,9510,9510,9510,0
|
|
20240416,140400,221103620,9510,9510,9510,9510,0
|
|
20240416,140300,221103620,9510,9510,9510,9510,0
|
|
20240416,140200,221103620,9510,9510,9510,9510,0
|
|
20240416,140100,221103620,9510,9510,9510,9510,1
|
|
20240416,140000,221094110,9520,9520,9520,9520,0
|
|
20240416,135900,221094110,9520,9520,9520,9520,0
|
|
20240416,135800,221094110,9520,9520,9520,9520,0
|
|
20240416,135700,221094110,9520,9520,9520,9520,0
|
|
20240416,135600,221094110,9520,9520,9520,9520,0
|
|
20240416,135500,221094110,9520,9520,9520,9520,0
|
|
20240416,135400,221094110,9520,9520,9520,9520,0
|
|
20240416,135300,221094110,9520,9520,9520,9520,0
|
|
20240416,135200,221094110,9520,9520,9520,9520,0
|
|
20240416,135100,221094110,9520,9520,9520,9520,0
|
|
20240416,135000,221094110,9520,9520,9520,9520,0
|
|
20240416,134900,221094110,9520,9520,9520,9520,0
|
|
20240416,134800,221094110,9520,9520,9520,9520,0
|
|
20240416,134700,221094110,9520,9520,9520,9520,0
|
|
20240416,134600,221094110,9520,9520,9520,9520,0
|
|
20240416,134500,221094110,9520,9520,9520,9520,0
|
|
20240416,134400,221094110,9520,9520,9520,9520,0
|
|
20240416,134300,221094110,9520,9520,9520,9480,495
|
|
20240416,134200,216393170,9530,9530,9530,9530,0
|
|
20240416,134100,216393170,9530,9530,9530,9530,0
|
|
20240416,134000,216393170,9530,9530,9530,9530,16
|
|
20240416,133900,216240690,9530,9530,9530,9530,1
|
|
20240416,133800,216231160,9530,9530,9530,9530,0
|
|
20240416,133700,216231160,9530,9530,9530,9530,0
|
|
20240416,133600,216231160,9530,9530,9530,9530,0
|
|
20240416,133500,216231160,9530,9530,9530,9530,0
|
|
20240416,133400,216231160,9530,9530,9530,9530,0
|
|
20240416,133300,216231160,9530,9530,9530,9530,0
|
|
20240416,133200,216231160,9530,9530,9530,9530,0
|
|
20240416,133100,216231160,9530,9530,9530,9530,15
|
|
20240416,133000,216088210,9540,9540,9540,9540,20
|
|
20240416,132900,215897410,9540,9540,9540,9540,2
|
|
20240416,132800,215878330,9530,9530,9530,9530,0
|
|
20240416,132700,215878330,9530,9530,9530,9530,0
|
|
20240416,132600,215878330,9530,9530,9530,9530,0
|
|
20240416,132500,215878330,9530,9530,9530,9530,1
|
|
20240416,132400,215868800,9540,9540,9540,9540,0
|
|
20240416,132300,215868800,9540,9540,9540,9540,0
|
|
20240416,132200,215868800,9540,9520,9540,9500,502
|
|
20240416,132100,211096830,9540,9540,9540,9540,5
|
|
20240416,132000,211049130,9540,9540,9540,9540,0
|
|
20240416,131900,211049130,9540,9540,9540,9540,0
|
|
20240416,131800,211049130,9540,9540,9540,9540,247
|
|
20240416,131700,208692750,9540,9540,9540,9540,200
|
|
20240416,131600,206784750,9550,9550,9550,9550,0
|
|
20240416,131500,206784750,9550,9550,9550,9550,0
|
|
20240416,131400,206784750,9550,9550,9550,9550,0
|
|
20240416,131300,206784750,9550,9550,9550,9550,1
|
|
20240416,131200,206775200,9550,9530,9550,9520,160
|
|
20240416,131100,205251000,9550,9540,9550,9530,101
|
|
20240416,131000,204288230,9550,9550,9550,9550,1
|
|
20240416,130900,204278680,9540,9540,9540,9540,0
|
|
20240416,130800,204278680,9540,9540,9540,9540,0
|
|
20240416,130700,204278680,9540,9540,9540,9540,0
|
|
20240416,130600,204278680,9540,9540,9540,9540,1
|
|
20240416,130500,204269140,9540,9540,9540,9540,0
|
|
20240416,130400,204269140,9540,9540,9540,9540,50
|
|
20240416,130300,203792140,9540,9540,9540,9540,0
|
|
20240416,130200,203792140,9540,9540,9540,9540,0
|
|
20240416,130100,203792140,9540,9540,9540,9540,1
|
|
20240416,130000,203782600,9550,9550,9550,9550,0
|
|
20240416,125900,203782600,9550,9550,9550,9550,0
|
|
20240416,125800,203782600,9550,9550,9550,9550,0
|
|
20240416,125700,203782600,9550,9550,9550,9550,0
|
|
20240416,125600,203782600,9550,9550,9550,9550,2
|
|
20240416,125500,203763500,9550,9550,9550,9550,0
|
|
20240416,125400,203763500,9550,9550,9550,9550,0
|
|
20240416,125300,203763500,9550,9560,9560,9550,1067
|
|
20240416,125200,193569200,9580,9580,9580,9580,5
|
|
20240416,125100,193521300,9580,9580,9580,9560,51
|
|
20240416,125000,193033320,9560,9560,9560,9560,0
|
|
20240416,124900,193033320,9560,9560,9560,9560,0
|
|
20240416,124800,193033320,9560,9560,9560,9560,0
|
|
20240416,124700,193033320,9560,9560,9560,9560,0
|
|
20240416,124600,193033320,9560,9560,9560,9560,0
|
|
20240416,124500,193033320,9560,9560,9560,9560,0
|
|
20240416,124400,193033320,9560,9580,9580,9560,502
|
|
20240416,124300,188234160,9560,9560,9560,9560,0
|
|
20240416,124200,188234160,9560,9560,9560,9560,0
|
|
20240416,124100,188234160,9560,9560,9560,9560,0
|
|
20240416,124000,188234160,9560,9560,9560,9560,0
|
|
20240416,123900,188234160,9560,9560,9560,9560,100
|
|
20240416,123800,187278160,9580,9580,9580,9580,0
|
|
20240416,123700,187278160,9580,9580,9580,9580,0
|
|
20240416,123600,187278160,9580,9580,9580,9580,0
|
|
20240416,123500,187278160,9580,9580,9580,9580,11
|
|
20240416,123400,187172780,9580,9580,9580,9580,0
|
|
20240416,123300,187172780,9580,9580,9580,9580,0
|
|
20240416,123200,187172780,9580,9580,9580,9580,0
|
|
20240416,123100,187172780,9580,9580,9580,9580,0
|
|
20240416,123000,187172780,9580,9580,9580,9580,0
|
|
20240416,122900,187172780,9580,9580,9580,9580,0
|
|
20240416,122800,187172780,9580,9580,9580,9580,0
|
|
20240416,122700,187172780,9580,9580,9580,9580,0
|
|
20240416,122600,187172780,9580,9580,9580,9580,0
|
|
20240416,122500,187172780,9580,9580,9580,9580,26
|
|
20240416,122400,186923700,9580,9580,9580,9580,0
|
|
20240416,122300,186923700,9580,9580,9580,9580,0
|
|
20240416,122200,186923700,9580,9580,9580,9580,0
|
|
20240416,122100,186923700,9580,9580,9580,9580,0
|
|
20240416,122000,186923700,9580,9580,9580,9580,0
|
|
20240416,121900,186923700,9580,9580,9580,9580,0
|
|
20240416,121800,186923700,9580,9580,9580,9580,306
|
|
20240416,121700,183992220,9580,9580,9580,9580,604
|
|
20240416,121600,178205900,9580,9580,9580,9580,144
|
|
20240416,121500,176826380,9580,9580,9580,9580,0
|
|
20240416,121400,176826380,9580,9580,9580,9580,0
|
|
20240416,121300,176826380,9580,9580,9580,9580,0
|
|
20240416,121200,176826380,9580,9580,9580,9580,0
|
|
20240416,121100,176826380,9580,9580,9580,9580,0
|
|
20240416,121000,176826380,9580,9580,9580,9580,0
|
|
20240416,120900,176826380,9580,9580,9580,9580,0
|
|
20240416,120800,176826380,9580,9580,9580,9580,7
|
|
20240416,120700,176759320,9580,9580,9580,9580,6
|
|
20240416,120600,176701840,9580,9580,9580,9580,0
|
|
20240416,120500,176701840,9580,9550,9580,9550,18
|
|
20240416,120400,176529910,9550,9550,9550,9550,2
|
|
20240416,120300,176510810,9540,9550,9550,9540,1001
|
|
20240416,120200,166951270,9550,9550,9550,9550,10
|
|
20240416,120100,166855770,9550,9550,9550,9550,0
|
|
20240416,120000,166855770,9550,9550,9550,9550,0
|
|
20240416,115900,166855770,9550,9550,9550,9550,1
|
|
20240416,115800,166846220,9540,9540,9540,9540,0
|
|
20240416,115700,166846220,9540,9540,9540,9540,0
|
|
20240416,115600,166846220,9540,9540,9540,9540,0
|
|
20240416,115500,166846220,9540,9540,9540,9540,0
|
|
20240416,115400,166846220,9540,9540,9540,9540,0
|
|
20240416,115300,166846220,9540,9540,9540,9540,0
|
|
20240416,115200,166846220,9540,9540,9540,9540,0
|
|
20240416,115100,166846220,9540,9540,9540,9540,31
|
|
20240416,115000,166550480,9550,9550,9550,9550,0
|
|
20240416,114900,166550480,9550,9550,9550,9550,2
|
|
20240416,114800,166531380,9550,9540,9550,9540,12
|
|
20240416,114700,166416890,9540,9540,9540,9540,0
|
|
20240416,114600,166416890,9540,9540,9540,9540,0
|
|
20240416,114500,166416890,9540,9540,9540,9540,0
|
|
20240416,114400,166416890,9540,9540,9540,9540,0
|
|
20240416,114300,166416890,9540,9540,9540,9540,0
|
|
20240416,114200,166416890,9540,9540,9540,9540,0
|
|
20240416,114100,166416890,9540,9540,9540,9540,0
|
|
20240416,114000,166416890,9540,9540,9540,9540,1
|
|
20240416,113900,166407350,9540,9540,9540,9540,0
|
|
20240416,113800,166407350,9540,9540,9540,9540,0
|
|
20240416,113700,166407350,9540,9540,9540,9540,0
|
|
20240416,113600,166407350,9540,9540,9540,9540,2
|
|
20240416,113500,166388270,9540,9540,9540,9540,0
|
|
20240416,113400,166388270,9540,9540,9540,9540,0
|
|
20240416,113300,166388270,9540,9540,9540,9540,11
|
|
20240416,113200,166283330,9540,9540,9540,9540,0
|
|
20240416,113100,166283330,9540,9540,9540,9540,0
|
|
20240416,113000,166283330,9540,9540,9540,9540,6
|
|
20240416,112900,166226090,9520,9520,9520,9520,1
|
|
20240416,112800,166216570,9540,9540,9540,9540,13
|
|
20240416,112700,166092550,9500,9500,9500,9500,0
|
|
20240416,112600,166092550,9500,9500,9500,9500,0
|
|
20240416,112500,166092550,9500,9500,9500,9500,0
|
|
20240416,112400,166092550,9500,9500,9500,9500,0
|
|
20240416,112300,166092550,9500,9500,9500,9500,0
|
|
20240416,112200,166092550,9500,9500,9500,9500,0
|
|
20240416,112100,166092550,9500,9500,9500,9500,0
|
|
20240416,112000,166092550,9500,9500,9500,9500,0
|
|
20240416,111900,166092550,9500,9500,9500,9500,0
|
|
20240416,111800,166092550,9500,9500,9500,9500,0
|
|
20240416,111700,166092550,9500,9500,9500,9500,0
|
|
20240416,111600,166092550,9500,9500,9500,9500,0
|
|
20240416,111500,166092550,9500,9510,9510,9500,400
|
|
20240416,111400,162291960,9510,9510,9510,9510,0
|
|
20240416,111300,162291960,9510,9510,9510,9510,0
|
|
20240416,111200,162291960,9510,9510,9510,9510,0
|
|
20240416,111100,162291960,9510,9510,9510,9510,446
|
|
20240416,111000,158050500,9510,9510,9510,9510,0
|
|
20240416,110900,158050500,9510,9510,9510,9510,3
|
|
20240416,110800,158021970,9510,9510,9510,9510,0
|
|
20240416,110700,158021970,9510,9510,9510,9510,0
|
|
20240416,110600,158021970,9510,9510,9510,9510,10
|
|
20240416,110500,157926870,9510,9510,9510,9510,182
|
|
20240416,110400,156196050,9510,9510,9510,9510,0
|
|
20240416,110300,156196050,9510,9510,9510,9510,2
|
|
20240416,110200,156177030,9510,9510,9510,9510,114
|
|
20240416,110100,155092890,9500,9500,9500,9500,1
|
|
20240416,110000,155083390,9500,9520,9520,9500,1323
|
|
20240416,105900,142499430,9530,9530,9530,9530,0
|
|
20240416,105800,142499430,9530,9530,9530,9530,0
|
|
20240416,105700,142499430,9530,9530,9530,9530,0
|
|
20240416,105600,142499430,9530,9530,9530,9530,0
|
|
20240416,105500,142499430,9530,9540,9540,9530,38
|
|
20240416,105400,142137180,9550,9550,9550,9550,1
|
|
20240416,105300,142127630,9570,9570,9570,9570,10
|
|
20240416,105200,142031930,9560,9560,9560,9560,0
|
|
20240416,105100,142031930,9560,9560,9560,9560,0
|
|
20240416,105000,142031930,9560,9560,9560,9560,1
|
|
20240416,104900,142022370,9570,9520,9570,9520,312
|
|
20240416,104800,139052080,9530,9530,9530,9530,0
|
|
20240416,104700,139052080,9530,9510,9530,9510,365
|
|
20240416,104600,135574730,9510,9520,9520,9510,87
|
|
20240416,104500,134746740,9510,9510,9510,9510,37
|
|
20240416,104400,134394870,9500,9500,9500,9500,20
|
|
20240416,104300,134204870,9500,9500,9500,9500,30
|
|
20240416,104200,133919870,9510,9510,9510,9510,4
|
|
20240416,104100,133881830,9510,9510,9510,9510,1
|
|
20240416,104000,133872320,9510,9510,9510,9510,18
|
|
20240416,103900,133701140,9510,9510,9510,9510,0
|
|
20240416,103800,133701140,9510,9510,9510,9510,1
|
|
20240416,103700,133691630,9510,9510,9510,9510,0
|
|
20240416,103600,133691630,9510,9500,9510,9500,122
|
|
20240416,103500,132532250,9510,9510,9510,9510,1
|
|
20240416,103400,132522740,9510,9510,9510,9510,10
|
|
20240416,103300,132427640,9510,9510,9510,9510,3
|
|
20240416,103200,132399110,9510,9510,9510,9510,22
|
|
20240416,103100,132189890,9500,9500,9500,9500,0
|
|
20240416,103000,132189890,9500,9500,9500,9500,0
|
|
20240416,102900,132189890,9500,9500,9500,9500,10
|
|
20240416,102800,132094890,9500,9500,9500,9500,500
|
|
20240416,102700,127344890,9510,9500,9510,9500,421
|
|
20240416,102600,123342290,9510,9520,9520,9510,923
|
|
20240416,102500,114562820,9530,9530,9530,9530,10
|
|
20240416,102400,114467520,9530,9530,9530,9530,83
|
|
20240416,102300,113676530,9520,9520,9520,9520,0
|
|
20240416,102200,113676530,9520,9520,9520,9520,69
|
|
20240416,102100,113019650,9520,9520,9520,9520,0
|
|
20240416,102000,113019650,9520,9520,9520,9520,429
|
|
20240416,101900,108935570,9530,9530,9530,9530,0
|
|
20240416,101800,108935570,9530,9530,9530,9530,0
|
|
20240416,101700,108935570,9530,9530,9530,9530,1
|
|
20240416,101600,108926040,9520,9520,9530,9520,406
|
|
20240416,101500,105056940,9520,9520,9520,9520,5
|
|
20240416,101400,105009340,9520,9520,9520,9520,106
|
|
20240416,101300,104000220,9520,9520,9520,9520,602
|
|
20240416,101200,98269180,9520,9540,9540,9520,1037
|
|
20240416,101100,88387520,9540,9540,9540,9540,9
|
|
20240416,101000,88301660,9540,9550,9550,9540,36
|
|
20240416,100900,87958210,9550,9550,9550,9550,43
|
|
20240416,100800,87547560,9560,9560,9560,9560,0
|
|
20240416,100700,87547560,9560,9560,9560,9560,15
|
|
20240416,100600,87404160,9570,9570,9570,9570,0
|
|
20240416,100500,87404160,9570,9570,9570,9570,0
|
|
20240416,100400,87404160,9570,9570,9570,9570,15
|
|
20240416,100300,87260610,9570,9570,9570,9570,10
|
|
20240416,100200,87164910,9580,9580,9580,9580,15
|
|
20240416,100100,87021210,9580,9580,9580,9580,0
|
|
20240416,100000,87021210,9580,9580,9580,9580,0
|
|
20240416,095900,87021210,9580,9580,9580,9540,1286
|
|
20240416,095800,74730540,9570,9580,9580,9570,19
|
|
20240416,095700,74548540,9580,9580,9580,9580,0
|
|
20240416,095600,74548540,9580,9580,9580,9570,12
|
|
20240416,095500,74433590,9600,9600,9600,9600,1
|
|
20240416,095400,74423990,9570,9570,9570,9570,1
|
|
20240416,095300,74414420,9600,9600,9600,9600,3
|
|
20240416,095200,74385620,9600,9600,9600,9600,0
|
|
20240416,095100,74385620,9600,9600,9600,9600,278
|
|
20240416,095000,71716820,9590,9590,9590,9590,0
|
|
20240416,094900,71716820,9590,9590,9590,9590,723
|
|
20240416,094800,64783250,9580,9580,9580,9580,435
|
|
20240416,094700,60615950,9590,9590,9590,9590,0
|
|
20240416,094600,60615950,9590,9590,9590,9590,30
|
|
20240416,094500,60328250,9590,9590,9590,9590,0
|
|
20240416,094400,60328250,9590,9590,9590,9590,15
|
|
20240416,094300,60184400,9590,9590,9590,9590,0
|
|
20240416,094200,60184400,9590,9590,9590,9590,1
|
|
20240416,094100,60174810,9570,9570,9570,9570,0
|
|
20240416,094000,60174810,9570,9570,9570,9570,0
|
|
20240416,093900,60174810,9570,9600,9600,9570,163
|
|
20240416,093800,58614490,9600,9600,9600,9600,35
|
|
20240416,093700,58278490,9600,9570,9600,9570,4
|
|
20240416,093600,58240180,9600,9560,9600,9560,57
|
|
20240416,093500,57694720,9560,9560,9560,9560,32
|
|
20240416,093400,57388800,9570,9570,9570,9570,5
|
|
20240416,093300,57340950,9600,9600,9600,9600,0
|
|
20240416,093200,57340950,9600,9600,9600,9600,5
|
|
20240416,093100,57292950,9600,9600,9600,9600,1
|
|
20240416,093000,57283350,9560,9590,9590,9560,800
|
|
20240416,092900,49622710,9590,9590,9590,9590,593
|
|
20240416,092800,43935840,9590,9590,9590,9590,8
|
|
20240416,092700,43859120,9590,9590,9590,9590,6
|
|
20240416,092600,43801580,9590,9590,9590,9590,0
|
|
20240416,092500,43801580,9590,9590,9590,9590,1
|
|
20240416,092400,43791990,9570,9590,9590,9570,869
|
|
20240416,092300,35475060,9610,9610,9610,9610,0
|
|
20240416,092200,35475060,9610,9610,9610,9610,0
|
|
20240416,092100,35475060,9610,9600,9610,9600,660
|
|
20240416,092000,29132470,9590,9580,9610,9580,55
|
|
20240416,091900,28604620,9610,9580,9610,9580,15
|
|
20240416,091800,28460560,9580,9580,9580,9580,0
|
|
20240416,091700,28460560,9580,9580,9580,9580,1
|
|
20240416,091600,28450980,9570,9570,9570,9570,7
|
|
20240416,091500,28383990,9570,9560,9570,9560,96
|
|
20240416,091400,27466030,9560,9560,9560,9560,1
|
|
20240416,091300,27456470,9560,9560,9560,9560,0
|
|
20240416,091200,27456470,9560,9560,9560,9560,8
|
|
20240416,091100,27379990,9560,9580,9580,9560,469
|
|
20240416,091000,22896150,9570,9570,9570,9570,66
|
|
20240416,090900,22264530,9580,9580,9580,9580,51
|
|
20240416,090800,21775950,9620,9620,9620,9620,0
|
|
20240416,090700,21775950,9620,9590,9620,9590,160
|
|
20240416,090600,20237740,9590,9590,9590,9590,0
|
|
20240416,090500,20237740,9590,9590,9590,9590,1
|
|
20240416,090400,20228150,9590,9560,9590,9560,30
|
|
20240416,090300,19941320,9550,9550,9550,9550,0
|
|
20240416,090200,19941320,9550,9560,9560,9550,369
|
|
20240416,090100,16417260,9570,9580,9580,9560,735
|
|
20240416,090000,9388170,9570,9570,9570,9570,981
|