589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184600,2250394000,8650,8650,8650,8650,2761
|
|
20240416,184500,2250394000,8650,8650,8650,8650,0
|
|
20240416,184400,2250394000,8650,8650,8650,8650,0
|
|
20240416,184300,2250394000,8650,8650,8650,8650,0
|
|
20240416,184200,2250394000,8650,8650,8650,8650,0
|
|
20240416,184100,2250394000,8650,8650,8650,8650,0
|
|
20240416,184000,2250394000,8650,8650,8650,8650,0
|
|
20240416,183900,2250394000,8650,8650,8650,8650,0
|
|
20240416,183800,2250394000,8650,8650,8650,8650,0
|
|
20240416,183700,2250394000,8650,8650,8650,8650,0
|
|
20240416,183600,2250394000,8650,8650,8650,8650,0
|
|
20240416,183500,2250394000,8650,8650,8650,8650,0
|
|
20240416,183400,2250394000,8650,8650,8650,8650,0
|
|
20240416,183300,2250394000,8650,8650,8650,8650,0
|
|
20240416,183200,2250394000,8650,8650,8650,8650,0
|
|
20240416,183100,2250394000,8650,8650,8650,8650,0
|
|
20240416,183000,2250394000,8650,8650,8650,8650,0
|
|
20240416,182900,2250394000,8650,8650,8650,8650,0
|
|
20240416,182800,2250394000,8650,8650,8650,8650,0
|
|
20240416,182700,2250394000,8650,8650,8650,8650,0
|
|
20240416,182600,2250394000,8650,8650,8650,8650,0
|
|
20240416,182500,2250394000,8650,8650,8650,8650,0
|
|
20240416,182400,2250394000,8650,8650,8650,8650,0
|
|
20240416,182300,2250394000,8650,8650,8650,8650,0
|
|
20240416,182200,2250394000,8650,8650,8650,8650,0
|
|
20240416,182100,2250394000,8650,8650,8650,8650,0
|
|
20240416,182000,2250394000,8650,8650,8650,8650,0
|
|
20240416,181900,2250394000,8650,8650,8650,8650,0
|
|
20240416,181800,2250394000,8650,8650,8650,8650,0
|
|
20240416,181700,2250394000,8650,8650,8650,8650,0
|
|
20240416,181600,2250394000,8650,8650,8650,8650,2761
|
|
20240416,181500,2250394000,8650,8650,8650,8650,0
|
|
20240416,181400,2250394000,8650,8650,8650,8650,0
|
|
20240416,181300,2250394000,8650,8650,8650,8650,0
|
|
20240416,181200,2250394000,8650,8650,8650,8650,0
|
|
20240416,181100,2250394000,8650,8650,8650,8650,0
|
|
20240416,181000,2250394000,8650,8650,8650,8650,0
|
|
20240416,180900,2250394000,8650,8650,8650,8650,0
|
|
20240416,180800,2250394000,8650,8650,8650,8650,0
|
|
20240416,180700,2250394000,8650,8650,8650,8650,0
|
|
20240416,180600,2250394000,8650,8650,8650,8650,0
|
|
20240416,180500,2250394000,8650,8650,8650,8650,0
|
|
20240416,180400,2250394000,8650,8650,8650,8650,0
|
|
20240416,180300,2250394000,8650,8650,8650,8650,0
|
|
20240416,180200,2250394000,8650,8650,8650,8650,0
|
|
20240416,180100,2250394000,8650,8650,8650,8650,0
|
|
20240416,180000,2250394000,8650,8650,8650,8650,0
|
|
20240416,175900,2250394000,8650,8650,8650,8650,0
|
|
20240416,175800,2250394000,8650,8650,8650,8650,0
|
|
20240416,175700,2250394000,8650,8650,8650,8650,0
|
|
20240416,175600,2250394000,8650,8650,8650,8650,0
|
|
20240416,175500,2250394000,8650,8650,8650,8650,0
|
|
20240416,175400,2250394000,8650,8650,8650,8650,0
|
|
20240416,175300,2250394000,8650,8650,8650,8650,0
|
|
20240416,175200,2250394000,8650,8650,8650,8650,0
|
|
20240416,175100,2250394000,8650,8650,8650,8650,0
|
|
20240416,175000,2250394000,8650,8650,8650,8650,0
|
|
20240416,174900,2250394000,8650,8650,8650,8650,0
|
|
20240416,174800,2250394000,8650,8650,8650,8650,0
|
|
20240416,174700,2250394000,8650,8650,8650,8650,0
|
|
20240416,174600,2250394000,8650,8650,8650,8650,2761
|
|
20240416,174500,2250394000,8650,8650,8650,8650,0
|
|
20240416,174400,2250394000,8650,8650,8650,8650,0
|
|
20240416,174300,2250394000,8650,8650,8650,8650,0
|
|
20240416,174200,2250394000,8650,8650,8650,8650,0
|
|
20240416,174100,2250394000,8650,8650,8650,8650,0
|
|
20240416,174000,2250394000,8650,8650,8650,8650,0
|
|
20240416,173900,2250394000,8650,8650,8650,8650,0
|
|
20240416,173800,2250394000,8650,8650,8650,8650,0
|
|
20240416,173700,2250394000,8650,8650,8650,8650,0
|
|
20240416,173600,2250394000,8650,8650,8650,8650,0
|
|
20240416,173500,2250394000,8650,8650,8650,8650,0
|
|
20240416,173400,2250394000,8650,8650,8650,8650,0
|
|
20240416,173300,2250394000,8650,8650,8650,8650,0
|
|
20240416,173200,2250394000,8650,8650,8650,8650,0
|
|
20240416,173100,2250394000,8650,8650,8650,8650,0
|
|
20240416,173000,2250394000,8650,8650,8650,8650,0
|
|
20240416,172900,2250394000,8650,8650,8650,8650,0
|
|
20240416,172800,2250394000,8650,8650,8650,8650,0
|
|
20240416,172700,2250394000,8650,8650,8650,8650,0
|
|
20240416,172600,2250394000,8650,8650,8650,8650,0
|
|
20240416,172500,2250394000,8650,8650,8650,8650,0
|
|
20240416,172400,2250394000,8650,8650,8650,8650,0
|
|
20240416,172300,2250394000,8650,8650,8650,8650,0
|
|
20240416,172200,2250394000,8650,8650,8650,8650,0
|
|
20240416,172100,2250394000,8650,8650,8650,8650,0
|
|
20240416,172000,2250394000,8650,8650,8650,8650,0
|
|
20240416,171900,2250394000,8650,8650,8650,8650,0
|
|
20240416,171800,2250394000,8650,8650,8650,8650,0
|
|
20240416,171700,2250394000,8650,8650,8650,8650,0
|
|
20240416,171600,2250394000,8650,8650,8650,8650,2761
|
|
20240416,171500,2250394000,8650,8650,8650,8650,0
|
|
20240416,171400,2250394000,8650,8650,8650,8650,0
|
|
20240416,171300,2250394000,8650,8650,8650,8650,0
|
|
20240416,171200,2250394000,8650,8650,8650,8650,0
|
|
20240416,171100,2250394000,8650,8650,8650,8650,0
|
|
20240416,171000,2250394000,8650,8650,8650,8650,0
|
|
20240416,170900,2250394000,8650,8650,8650,8650,0
|
|
20240416,170800,2250394000,8650,8650,8650,8650,0
|
|
20240416,170700,2250394000,8650,8650,8650,8650,0
|
|
20240416,170600,2250394000,8650,8650,8650,8650,0
|
|
20240416,170500,2250394000,8650,8650,8650,8650,0
|
|
20240416,170400,2250394000,8650,8650,8650,8650,0
|
|
20240416,170300,2250394000,8650,8650,8650,8650,0
|
|
20240416,170200,2250394000,8650,8650,8650,8650,0
|
|
20240416,170100,2250394000,8650,8650,8650,8650,0
|
|
20240416,170000,2250394000,8650,8650,8650,8650,0
|
|
20240416,165900,2250394000,8650,8650,8650,8650,0
|
|
20240416,165800,2250394000,8650,8650,8650,8650,0
|
|
20240416,165700,2250394000,8650,8650,8650,8650,0
|
|
20240416,165600,2250394000,8650,8650,8650,8650,0
|
|
20240416,165500,2250394000,8650,8650,8650,8650,0
|
|
20240416,165400,2250394000,8650,8650,8650,8650,0
|
|
20240416,165300,2250394000,8650,8650,8650,8650,0
|
|
20240416,165200,2250394000,8650,8650,8650,8650,0
|
|
20240416,165100,2250394000,8650,8650,8650,8650,0
|
|
20240416,165000,2250394000,8650,8650,8650,8650,0
|
|
20240416,164900,2250394000,8650,8650,8650,8650,0
|
|
20240416,164800,2250394000,8650,8650,8650,8650,0
|
|
20240416,164700,2250394000,8650,8650,8650,8650,0
|
|
20240416,164600,2250394000,8650,8650,8650,8650,2761
|
|
20240416,164500,2250394000,8650,8650,8650,8650,0
|
|
20240416,164400,2250394000,8650,8650,8650,8650,0
|
|
20240416,164300,2250394000,8650,8650,8650,8650,0
|
|
20240416,164200,2250394000,8650,8650,8650,8650,0
|
|
20240416,164100,2250394000,8650,8650,8650,8650,0
|
|
20240416,164000,2250394000,8650,8650,8650,8650,0
|
|
20240416,163900,2250394000,8650,8650,8650,8650,0
|
|
20240416,163800,2250394000,8650,8650,8650,8650,0
|
|
20240416,163700,2250394000,8650,8650,8650,8650,0
|
|
20240416,163600,2250394000,8650,8650,8650,8650,0
|
|
20240416,163500,2250394000,8650,8650,8650,8650,0
|
|
20240416,163400,2250394000,8650,8650,8650,8650,0
|
|
20240416,163300,2250394000,8650,8650,8650,8650,0
|
|
20240416,163200,2250394000,8650,8650,8650,8650,0
|
|
20240416,163100,2250394000,8650,8650,8650,8650,0
|
|
20240416,163000,2250394000,8650,8650,8650,8650,0
|
|
20240416,162900,2250394000,8650,8650,8650,8650,0
|
|
20240416,162800,2250394000,8650,8650,8650,8650,0
|
|
20240416,162700,2250394000,8650,8650,8650,8650,0
|
|
20240416,162600,2250394000,8650,8650,8650,8650,0
|
|
20240416,162500,2250394000,8650,8650,8650,8650,0
|
|
20240416,162400,2250394000,8650,8650,8650,8650,0
|
|
20240416,162300,2250394000,8650,8650,8650,8650,0
|
|
20240416,162200,2250394000,8650,8650,8650,8650,0
|
|
20240416,162100,2250394000,8650,8650,8650,8650,0
|
|
20240416,162000,2250394000,8650,8650,8650,8650,0
|
|
20240416,161900,2250394000,8650,8650,8650,8650,0
|
|
20240416,161800,2250394000,8650,8650,8650,8650,0
|
|
20240416,161700,2250394000,8650,8650,8650,8650,0
|
|
20240416,161600,2250394000,8650,8650,8650,8650,2761
|
|
20240416,161500,2250394000,8650,8650,8650,8650,0
|
|
20240416,161400,2250394000,8650,8650,8650,8650,0
|
|
20240416,161300,2250394000,8650,8650,8650,8650,0
|
|
20240416,161200,2250394000,8650,8650,8650,8650,0
|
|
20240416,161100,2250394000,8650,8650,8650,8650,0
|
|
20240416,161000,2250394000,8650,8650,8650,8650,0
|
|
20240416,160900,2250394000,8650,8650,8650,8650,0
|
|
20240416,160800,2250394000,8650,8650,8650,8650,0
|
|
20240416,160700,2250394000,8650,8650,8650,8650,0
|
|
20240416,160600,2250394000,8650,8650,8650,8650,0
|
|
20240416,160500,2250394000,8650,8650,8650,8650,0
|
|
20240416,160400,2250394000,8650,8650,8650,8650,0
|
|
20240416,160300,2250394000,8650,8650,8650,8650,0
|
|
20240416,160200,2250394000,8650,8650,8650,8650,0
|
|
20240416,160100,2250394000,8650,8650,8650,8650,0
|
|
20240416,160000,2250394000,8650,8650,8650,8650,0
|
|
20240416,155900,2250394000,8650,8650,8650,8650,0
|
|
20240416,155800,2250394000,8650,8650,8650,8650,0
|
|
20240416,155700,2250394000,8650,8650,8650,8650,0
|
|
20240416,155600,2250394000,8650,8650,8650,8650,0
|
|
20240416,155500,2250394000,8650,8650,8650,8650,0
|
|
20240416,155400,2250394000,8650,8650,8650,8650,0
|
|
20240416,155300,2250394000,8650,8650,8650,8650,0
|
|
20240416,155200,2250394000,8650,8650,8650,8650,0
|
|
20240416,155100,2250394000,8650,8650,8650,8650,0
|
|
20240416,155000,2250394000,8650,8650,8650,8650,0
|
|
20240416,154900,2250394000,8650,8650,8650,8650,0
|
|
20240416,154800,2250394000,8650,8650,8650,8650,0
|
|
20240416,154700,2250394000,8650,8650,8650,8650,0
|
|
20240416,154600,2250394000,8650,8650,8650,8650,2761
|
|
20240416,154500,2250394000,8650,8650,8650,8650,0
|
|
20240416,154400,2250394000,8650,8650,8650,8650,0
|
|
20240416,154300,2250394000,8650,8650,8650,8650,0
|
|
20240416,154200,2250394000,8650,8650,8650,8650,0
|
|
20240416,154100,2250394000,8650,8650,8650,8650,0
|
|
20240416,154000,2250394000,8650,8650,8650,8650,0
|
|
20240416,153900,2250394000,8650,8650,8650,8650,0
|
|
20240416,153800,2250394000,8650,8650,8650,8650,0
|
|
20240416,153700,2250394000,8650,8650,8650,8650,0
|
|
20240416,153600,2250394000,8650,8650,8650,8650,0
|
|
20240416,153500,2250394000,8650,8650,8650,8650,0
|
|
20240416,153400,2250394000,8650,8650,8650,8650,0
|
|
20240416,153300,2250394000,8650,8650,8650,8650,0
|
|
20240416,153200,2250394000,8650,8650,8650,8650,0
|
|
20240416,153100,2250394000,8650,8650,8650,8650,0
|
|
20240416,153000,2250394000,8650,8650,8650,8650,2761
|
|
20240416,152900,2226511350,8650,8650,8650,8650,0
|
|
20240416,152800,2226511350,8650,8650,8650,8650,0
|
|
20240416,152700,2226511350,8650,8650,8650,8650,0
|
|
20240416,152600,2226511350,8650,8650,8650,8650,0
|
|
20240416,152500,2226511350,8650,8650,8650,8650,0
|
|
20240416,152400,2226511350,8650,8650,8650,8650,0
|
|
20240416,152300,2226511350,8650,8650,8650,8650,0
|
|
20240416,152200,2226511350,8650,8650,8650,8650,0
|
|
20240416,152100,2226511350,8650,8650,8650,8650,0
|
|
20240416,152000,2226511350,8650,8650,8650,8650,0
|
|
20240416,151900,2226511350,8650,8650,8650,8640,1248
|
|
20240416,151800,2215716370,8650,8630,8650,8630,596
|
|
20240416,151700,2210568920,8640,8640,8640,8630,8
|
|
20240416,151600,2210499810,8650,8660,8670,8620,861
|
|
20240416,151500,2203045790,8650,8630,8660,8630,770
|
|
20240416,151400,2196385010,8650,8630,8650,8630,74
|
|
20240416,151300,2195746330,8640,8650,8650,8640,87
|
|
20240416,151200,2194994100,8650,8650,8650,8640,624
|
|
20240416,151100,2189596840,8650,8640,8650,8640,1042
|
|
20240416,151000,2180593910,8640,8630,8640,8630,41
|
|
20240416,150900,2180240070,8630,8640,8640,8630,33
|
|
20240416,150800,2179955230,8640,8630,8640,8630,151
|
|
20240416,150700,2178652090,8630,8630,8630,8630,229
|
|
20240416,150600,2176675820,8630,8620,8630,8620,951
|
|
20240416,150500,2168477080,8630,8630,8630,8630,0
|
|
20240416,150400,2168477080,8630,8630,8630,8630,0
|
|
20240416,150300,2168477080,8630,8630,8640,8600,1908
|
|
20240416,150200,2152028530,8610,8630,8630,8610,75
|
|
20240416,150100,2151382170,8620,8630,8630,8620,33
|
|
20240416,150000,2151097400,8600,8630,8630,8600,1491
|
|
20240416,145900,2138274230,8630,8630,8630,8630,142
|
|
20240416,145800,2137048770,8630,8640,8640,8630,101
|
|
20240416,145700,2136177130,8630,8630,8630,8630,80
|
|
20240416,145600,2135486730,8630,8630,8630,8630,400
|
|
20240416,145500,2132034730,8640,8630,8640,8630,31
|
|
20240416,145400,2131767090,8640,8640,8640,8600,10416
|
|
20240416,145300,2042141640,8630,8640,8640,8630,93
|
|
20240416,145200,2041338970,8640,8640,8640,8640,300
|
|
20240416,145100,2038746970,8640,8630,8640,8630,184
|
|
20240416,145000,2037157360,8640,8640,8640,8640,5
|
|
20240416,144900,2037114160,8630,8630,8640,8620,16
|
|
20240416,144800,2036976070,8630,8640,8640,8630,423
|
|
20240416,144700,2033321360,8640,8630,8640,8620,765
|
|
20240416,144600,2026721710,8640,8640,8640,8640,18
|
|
20240416,144500,2026566190,8640,8640,8640,8620,677
|
|
20240416,144400,2020720860,8630,8630,8650,8630,15
|
|
20240416,144300,2020591390,8630,8650,8650,8620,579
|
|
20240416,144200,2015598990,8620,8630,8640,8620,758
|
|
20240416,144100,2009064630,8630,8630,8630,8630,110
|
|
20240416,144000,2008115330,8660,8660,8660,8660,1
|
|
20240416,143900,2008106670,8640,8630,8640,8630,1234
|
|
20240416,143800,1997445120,8630,8640,8640,8630,149
|
|
20240416,143700,1996157790,8640,8640,8640,8640,21
|
|
20240416,143600,1995976350,8620,8630,8640,8620,1122
|
|
20240416,143500,1986303410,8640,8630,8640,8620,246
|
|
20240416,143400,1984181130,8630,8640,8640,8630,406
|
|
20240416,143300,1980677150,8640,8630,8640,8630,27
|
|
20240416,143200,1980444020,8630,8630,8630,8630,97
|
|
20240416,143100,1979606910,8640,8640,8640,8640,18
|
|
20240416,143000,1979451390,8630,8630,8630,8630,2
|
|
20240416,142900,1979434130,8630,8640,8640,8630,149
|
|
20240416,142800,1978147760,8640,8640,8640,8640,1
|
|
20240416,142700,1978139120,8640,8630,8640,8620,1032
|
|
20240416,142600,1969241560,8630,8630,8630,8630,13
|
|
20240416,142500,1969129370,8630,8630,8630,8630,50
|
|
20240416,142400,1968697870,8640,8640,8640,8640,2
|
|
20240416,142300,1968680590,8620,8640,8640,8620,2129
|
|
20240416,142200,1950313870,8630,8630,8630,8630,3
|
|
20240416,142100,1950287980,8630,8630,8630,8630,0
|
|
20240416,142000,1950287980,8630,8630,8660,8620,825
|
|
20240416,141900,1943175380,8630,8630,8630,8630,16
|
|
20240416,141800,1943037300,8630,8640,8640,8630,1531
|
|
20240416,141700,1929824620,8630,8640,8640,8630,378
|
|
20240416,141600,1926561980,8650,8650,8650,8650,200
|
|
20240416,141500,1924831980,8640,8640,8640,8640,234
|
|
20240416,141400,1922810220,8640,8640,8640,8640,4
|
|
20240416,141300,1922775660,8640,8650,8650,8640,292
|
|
20240416,141200,1920251920,8650,8650,8650,8650,982
|
|
20240416,141100,1911757620,8650,8650,8650,8650,0
|
|
20240416,141000,1911757620,8650,8650,8650,8650,0
|
|
20240416,140900,1911757620,8650,8650,8650,8630,235
|
|
20240416,140800,1909724990,8630,8630,8630,8620,111
|
|
20240416,140700,1908767460,8630,8630,8630,8620,349
|
|
20240416,140600,1905756290,8630,8630,8670,8630,714
|
|
20240416,140500,1899594350,8630,8630,8630,8620,260
|
|
20240416,140400,1897352550,8620,8630,8630,8620,769
|
|
20240416,140300,1890723520,8630,8630,8630,8620,306
|
|
20240416,140200,1888084740,8640,8640,8640,8640,459
|
|
20240416,140100,1884118980,8640,8660,8660,8640,652
|
|
20240416,140000,1878484560,8640,8640,8640,8640,40
|
|
20240416,135900,1878138960,8650,8650,8650,8650,172
|
|
20240416,135800,1876651160,8660,8660,8660,8660,122
|
|
20240416,135700,1875594640,8670,8670,8670,8670,50
|
|
20240416,135600,1875161140,8670,8670,8670,8670,26
|
|
20240416,135500,1874935720,8670,8650,8670,8650,218
|
|
20240416,135400,1873048740,8670,8670,8670,8650,1800
|
|
20240416,135300,1857462640,8650,8670,8670,8650,273
|
|
20240416,135200,1855100730,8670,8670,8670,8670,0
|
|
20240416,135100,1855100730,8670,8660,8670,8650,900
|
|
20240416,135000,1847305860,8660,8660,8660,8660,178
|
|
20240416,134900,1845764380,8660,8660,8660,8660,115
|
|
20240416,134800,1844768480,8670,8620,8670,8620,268
|
|
20240416,134700,1842445420,8670,8670,8670,8670,0
|
|
20240416,134600,1842445420,8670,8670,8670,8670,108
|
|
20240416,134500,1841509060,8620,8680,8680,8620,1239
|
|
20240416,134400,1830810750,8630,8630,8690,8630,577
|
|
20240416,134300,1825819240,8660,8640,8660,8640,116
|
|
20240416,134200,1824814720,8630,8630,8630,8630,0
|
|
20240416,134100,1824814720,8630,8640,8640,8630,600
|
|
20240416,134000,1819633500,8650,8650,8650,8650,50
|
|
20240416,133900,1819201000,8640,8650,8650,8640,86
|
|
20240416,133800,1818457110,8650,8700,8700,8650,1300
|
|
20240416,133700,1807207690,8700,8700,8700,8700,32
|
|
20240416,133600,1806929290,8700,8670,8700,8660,162
|
|
20240416,133500,1805523210,8700,8700,8700,8700,0
|
|
20240416,133400,1805523210,8700,8700,8700,8700,3
|
|
20240416,133300,1805497110,8660,8670,8670,8660,137
|
|
20240416,133200,1804310680,8670,8670,8670,8660,128
|
|
20240416,133100,1803200930,8650,8640,8650,8640,956
|
|
20240416,133000,1794940090,8640,8660,8670,8640,33
|
|
20240416,132900,1794654920,8670,8670,8670,8640,103
|
|
20240416,132800,1793764850,8640,8700,8700,8640,532
|
|
20240416,132700,1789164180,8670,8700,8700,8670,841
|
|
20240416,132600,1781872560,8700,8700,8700,8700,0
|
|
20240416,132500,1781872560,8700,8700,8700,8700,0
|
|
20240416,132400,1781872560,8700,8700,8700,8700,3
|
|
20240416,132300,1781846460,8700,8670,8700,8670,800
|
|
20240416,132200,1774907040,8670,8670,8670,8670,0
|
|
20240416,132100,1774907040,8670,8710,8710,8670,229
|
|
20240416,132000,1772913490,8710,8670,8710,8670,8
|
|
20240416,131900,1772844010,8670,8670,8710,8670,531
|
|
20240416,131800,1768240200,8710,8670,8710,8670,634
|
|
20240416,131700,1762737900,8710,8670,8710,8670,107
|
|
20240416,131600,1761810170,8670,8670,8670,8670,0
|
|
20240416,131500,1761810170,8670,8670,8670,8670,0
|
|
20240416,131400,1761810170,8670,8670,8670,8670,255
|
|
20240416,131300,1759599320,8680,8680,8680,8680,774
|
|
20240416,131200,1752881000,8710,8680,8710,8680,104
|
|
20240416,131100,1751978250,8680,8680,8680,8680,0
|
|
20240416,131000,1751978250,8680,8680,8680,8680,0
|
|
20240416,130900,1751978250,8680,8720,8720,8680,302
|
|
20240416,130800,1749353730,8690,8720,8720,8690,98
|
|
20240416,130700,1748499470,8720,8720,8720,8720,25
|
|
20240416,130600,1748281470,8720,8680,8720,8670,445
|
|
20240416,130500,1744418870,8720,8720,8720,8720,1
|
|
20240416,130400,1744410150,8690,8730,8730,8690,225
|
|
20240416,130300,1742452650,8730,8730,8730,8730,52
|
|
20240416,130200,1741998690,8740,8740,8740,8740,100
|
|
20240416,130100,1741124690,8740,8740,8740,8740,47
|
|
20240416,130000,1740713910,8740,8740,8740,8740,223
|
|
20240416,125900,1738764890,8740,8740,8750,8740,503
|
|
20240416,125800,1734368660,8750,8740,8750,8740,616
|
|
20240416,125700,1728984810,8740,8700,8750,8680,1550
|
|
20240416,125600,1715529210,8700,8730,8730,8690,1244
|
|
20240416,125500,1704695470,8730,8760,8760,8730,964
|
|
20240416,125400,1696268830,8770,8760,8770,8750,2668
|
|
20240416,125300,1672894160,8760,8740,8760,8740,1488
|
|
20240416,125200,1659870060,8740,8730,8760,8730,3290
|
|
20240416,125100,1631103960,8740,8730,8740,8730,1607
|
|
20240416,125000,1617071810,8720,8690,8720,8690,4873
|
|
20240416,124900,1574601000,8710,8700,8710,8700,1028
|
|
20240416,124800,1565657360,8700,8700,8700,8700,400
|
|
20240416,124700,1562177360,8690,8680,8690,8680,1139
|
|
20240416,124600,1552285810,8690,8690,8690,8690,0
|
|
20240416,124500,1552285810,8690,8670,8690,8630,201
|
|
20240416,124400,1550546090,8690,8670,8690,8670,54
|
|
20240416,124300,1550077830,8690,8680,8690,8680,416
|
|
20240416,124200,1546466940,8700,8680,8700,8680,101
|
|
20240416,124100,1545590240,8700,8680,8700,8680,121
|
|
20240416,124000,1544539740,8700,8680,8700,8680,195
|
|
20240416,123900,1542843260,8700,8690,8700,8690,206
|
|
20240416,123800,1541051150,8690,8700,8710,8690,1166
|
|
20240416,123700,1530906110,8700,8700,8700,8700,95
|
|
20240416,123600,1530079610,8700,8680,8700,8680,2140
|
|
20240416,123500,1511491910,8670,8680,8680,8670,1103
|
|
20240416,123400,1501918370,8680,8680,8680,8680,0
|
|
20240416,123300,1501918370,8680,8650,8680,8650,3124
|
|
20240416,123200,1474840290,8650,8670,8670,8650,332
|
|
20240416,123100,1471964970,8680,8680,8680,8680,1
|
|
20240416,123000,1471956290,8680,8670,8680,8670,366
|
|
20240416,122900,1468782400,8670,8670,8680,8670,554
|
|
20240416,122800,1463979210,8670,8670,8670,8670,0
|
|
20240416,122700,1463979210,8670,8670,8670,8670,0
|
|
20240416,122600,1463979210,8670,8670,8670,8670,12
|
|
20240416,122500,1463875170,8680,8680,8680,8680,0
|
|
20240416,122400,1463875170,8680,8650,8680,8650,139
|
|
20240416,122300,1462668770,8650,8650,8650,8650,1
|
|
20240416,122200,1462660120,8650,8650,8650,8650,20
|
|
20240416,122100,1462487120,8650,8650,8650,8650,0
|
|
20240416,122000,1462487120,8650,8650,8650,8650,329
|
|
20240416,121900,1459641270,8620,8620,8620,8620,0
|
|
20240416,121800,1459641270,8620,8650,8650,8620,548
|
|
20240416,121700,1454904360,8650,8650,8650,8650,28
|
|
20240416,121600,1454662160,8660,8680,8680,8650,490
|
|
20240416,121500,1450418760,8680,8660,8680,8660,239
|
|
20240416,121400,1448348880,8680,8680,8680,8680,10
|
|
20240416,121300,1448262080,8680,8670,8680,8670,236
|
|
20240416,121200,1446213650,8690,8690,8690,8660,83
|
|
20240416,121100,1445492410,8670,8690,8690,8670,11
|
|
20240416,121000,1445397020,8690,8690,8690,8690,106
|
|
20240416,120900,1444475880,8690,8690,8690,8660,272
|
|
20240416,120800,1442119700,8690,8700,8700,8660,915
|
|
20240416,120700,1434164120,8690,8680,8700,8680,4370
|
|
20240416,120600,1396189120,8680,8670,8680,8650,1376
|
|
20240416,120500,1384254730,8670,8670,8670,8670,310
|
|
20240416,120400,1381567030,8670,8660,8670,8650,106
|
|
20240416,120300,1380649530,8660,8670,8670,8660,770
|
|
20240416,120200,1373981290,8670,8660,8670,8660,126
|
|
20240416,120100,1372890000,8670,8660,8670,8650,223
|
|
20240416,120000,1370958910,8660,8650,8660,8650,754
|
|
20240416,115900,1364432420,8650,8650,8650,8640,417
|
|
20240416,115800,1360825820,8650,8640,8650,8640,182
|
|
20240416,115700,1359253230,8650,8650,8650,8650,368
|
|
20240416,115600,1356070030,8650,8650,8650,8650,0
|
|
20240416,115500,1356070030,8650,8650,8650,8650,49
|
|
20240416,115400,1355646180,8650,8650,8650,8640,598
|
|
20240416,115300,1350474800,8650,8640,8650,8640,511
|
|
20240416,115200,1346059750,8640,8630,8640,8630,379
|
|
20240416,115100,1342787620,8630,8620,8630,8620,13
|
|
20240416,115000,1342675550,8630,8630,8630,8630,5
|
|
20240416,114900,1342632400,8640,8610,8640,8610,227
|
|
20240416,114800,1340675220,8610,8600,8620,8600,2389
|
|
20240416,114700,1320120590,8600,8600,8600,8600,337
|
|
20240416,114600,1317222390,8600,8600,8600,8600,201
|
|
20240416,114500,1315493790,8590,8580,8590,8580,1149
|
|
20240416,114400,1305625780,8580,8560,8580,8550,539
|
|
20240416,114300,1301009730,8560,8560,8580,8560,383
|
|
20240416,114200,1297731170,8560,8580,8580,8560,461
|
|
20240416,114100,1293782640,8580,8590,8600,8580,326
|
|
20240416,114000,1290982400,8590,8600,8600,8590,331
|
|
20240416,113900,1288138430,8580,8580,8580,8570,581
|
|
20240416,113800,1283153460,8600,8580,8600,8560,830
|
|
20240416,113700,1276037720,8550,8570,8580,8550,282
|
|
20240416,113600,1273621830,8580,8580,8580,8570,470
|
|
20240416,113500,1269593910,8580,8570,8580,8570,11
|
|
20240416,113400,1269499630,8570,8570,8570,8570,75
|
|
20240416,113300,1268856880,8570,8570,8570,8570,0
|
|
20240416,113200,1268856880,8570,8560,8570,8560,298
|
|
20240416,113100,1266304430,8570,8560,8570,8560,573
|
|
20240416,113000,1261397150,8550,8550,8550,8550,100
|
|
20240416,112900,1260542150,8550,8570,8570,8550,611
|
|
20240416,112800,1255312280,8570,8560,8570,8560,372
|
|
20240416,112700,1252127420,8570,8580,8580,8570,161
|
|
20240416,112600,1250747640,8560,8570,8580,8560,236
|
|
20240416,112500,1248725240,8580,8570,8580,8570,139
|
|
20240416,112400,1247533990,8580,8580,8580,8580,0
|
|
20240416,112300,1247533990,8580,8580,8580,8570,406
|
|
20240416,112200,1244054350,8580,8570,8580,8570,32
|
|
20240416,112100,1243779940,8570,8560,8570,8560,201
|
|
20240416,112000,1242058370,8570,8550,8570,8540,99
|
|
20240416,111900,1241211610,8550,8580,8580,8550,129
|
|
20240416,111800,1240105010,8580,8580,8580,8580,590
|
|
20240416,111700,1235042810,8570,8570,8570,8570,10
|
|
20240416,111600,1234957110,8580,8550,8580,8540,1908
|
|
20240416,111500,1218627660,8550,8550,8550,8540,306
|
|
20240416,111400,1216012260,8550,8550,8550,8540,511
|
|
20240416,111300,1211643390,8550,8550,8550,8550,139
|
|
20240416,111200,1210454940,8550,8530,8550,8530,962
|
|
20240416,111100,1202240280,8540,8530,8540,8530,18
|
|
20240416,111000,1202086620,8530,8530,8540,8530,176
|
|
20240416,110900,1200585330,8540,8540,8540,8540,122
|
|
20240416,110800,1199543450,8540,8540,8540,8540,265
|
|
20240416,110700,1197280350,8520,8510,8520,8510,341
|
|
20240416,110600,1194378390,8510,8540,8540,8510,285
|
|
20240416,110500,1191952350,8570,8550,8570,8550,500
|
|
20240416,110400,1187668610,8510,8530,8540,8510,6177
|
|
20240416,110300,1135053430,8520,8520,8520,8520,0
|
|
20240416,110200,1135053430,8520,8520,8530,8510,534
|
|
20240416,110100,1130506110,8510,8530,8530,8510,369
|
|
20240416,110000,1127362550,8530,8540,8540,8520,952
|
|
20240416,105900,1119251470,8520,8530,8530,8520,632
|
|
20240416,105800,1113863380,8520,8530,8530,8520,897
|
|
20240416,105700,1106216400,8520,8540,8540,8520,1319
|
|
20240416,105600,1094969020,8540,8540,8540,8530,403
|
|
20240416,105500,1091528830,8510,8510,8510,8510,0
|
|
20240416,105400,1091528830,8510,8510,8530,8510,3014
|
|
20240416,105300,1065870920,8520,8510,8530,8510,562
|
|
20240416,105200,1061086670,8500,8520,8520,8500,6683
|
|
20240416,105100,1004228450,8530,8520,8530,8520,3768
|
|
20240416,105000,972112590,8520,8540,8540,8520,1532
|
|
20240416,104900,959052800,8540,8540,8540,8540,367
|
|
20240416,104800,955918620,8540,8530,8540,8530,1536
|
|
20240416,104700,942808250,8530,8520,8540,8500,3837
|
|
20240416,104600,910154090,8520,8580,8580,8520,1842
|
|
20240416,104500,894443410,8580,8570,8580,8540,3487
|
|
20240416,104400,864645690,8550,8570,8580,8550,677
|
|
20240416,104300,858850160,8570,8570,8570,8570,119
|
|
20240416,104200,857830330,8570,8570,8570,8550,4146
|
|
20240416,104100,822379210,8590,8560,8590,8560,95
|
|
20240416,104000,821565820,8560,8590,8590,8560,955
|
|
20240416,103900,813387260,8600,8600,8600,8600,11
|
|
20240416,103800,813292660,8580,8600,8600,8580,674
|
|
20240416,103700,807504260,8590,8590,8590,8590,0
|
|
20240416,103600,807504260,8590,8590,8590,8570,729
|
|
20240416,103500,801250130,8600,8580,8600,8580,11
|
|
20240416,103400,801155730,8600,8600,8610,8580,139
|
|
20240416,103300,799962430,8600,8580,8600,8580,126
|
|
20240416,103200,798881310,8610,8570,8610,8560,1062
|
|
20240416,103100,789774340,8580,8560,8580,8560,332
|
|
20240416,103000,786926880,8560,8580,8590,8560,939
|
|
20240416,102900,778879650,8590,8580,8590,8570,311
|
|
20240416,102800,776210660,8590,8580,8590,8570,290
|
|
20240416,102700,773722620,8580,8590,8590,8570,290
|
|
20240416,102600,771236950,8590,8610,8610,8570,718
|
|
20240416,102500,765076500,8610,8590,8610,8580,4508
|
|
20240416,102400,726377210,8600,8610,8610,8590,260
|
|
20240416,102300,724143740,8580,8600,8600,8580,938
|
|
20240416,102200,716084380,8600,8620,8630,8600,980
|
|
20240416,102100,707644720,8630,8590,8630,8590,684
|
|
20240416,102000,701757070,8590,8600,8600,8590,264
|
|
20240416,101900,699486850,8600,8600,8620,8600,2837
|
|
20240416,101800,675088370,8600,8630,8630,8600,2255
|
|
20240416,101700,655678850,8630,8660,8660,8630,944
|
|
20240416,101600,647531530,8640,8630,8640,8610,1513
|
|
20240416,101500,634475130,8630,8640,8640,8600,3899
|
|
20240416,101400,600911600,8610,8610,8640,8600,3301
|
|
20240416,101300,572515340,8610,8660,8660,8610,1138
|
|
20240416,101200,562701710,8660,8650,8660,8650,64
|
|
20240416,101100,562148100,8650,8650,8650,8640,188
|
|
20240416,101000,560522750,8640,8660,8660,8640,315
|
|
20240416,100900,557797050,8660,8660,8660,8660,579
|
|
20240416,100800,552782910,8660,8630,8660,8630,758
|
|
20240416,100700,546224430,8660,8660,8660,8630,789
|
|
20240416,100600,539396330,8660,8650,8660,8650,97
|
|
20240416,100500,538557190,8650,8650,8660,8640,216
|
|
20240416,100400,536690100,8650,8660,8660,8650,707
|
|
20240416,100300,530574520,8650,8680,8680,8650,186
|
|
20240416,100200,528964500,8660,8650,8680,8600,1820
|
|
20240416,100100,513262920,8650,8610,8660,8600,217
|
|
20240416,100000,511395760,8600,8660,8660,8600,1590
|
|
20240416,095900,497712940,8660,8650,8660,8650,11
|
|
20240416,095800,497617780,8660,8690,8690,8610,802
|
|
20240416,095700,490706970,8660,8650,8660,8650,578
|
|
20240416,095600,485702470,8650,8660,8660,8650,12
|
|
20240416,095500,485598570,8620,8640,8660,8620,1789
|
|
20240416,095400,470165400,8660,8660,8660,8660,278
|
|
20240416,095300,467757920,8660,8650,8660,8630,3475
|
|
20240416,095200,437766160,8630,8650,8650,8630,40
|
|
20240416,095100,437420340,8650,8640,8660,8630,167
|
|
20240416,095000,435977830,8640,8630,8640,8630,900
|
|
20240416,094900,428210770,8630,8630,8630,8620,1065
|
|
20240416,094800,419022180,8640,8620,8650,8620,1105
|
|
20240416,094700,409466980,8620,8660,8660,8620,1192
|
|
20240416,094600,399172230,8700,8690,8700,8670,290
|
|
20240416,094500,396656700,8710,8710,8710,8710,1
|
|
20240416,094400,396647990,8700,8670,8710,8670,170
|
|
20240416,094300,395171990,8710,8710,8710,8710,0
|
|
20240416,094200,395171990,8710,8710,8710,8700,911
|
|
20240416,094100,387241180,8710,8710,8710,8710,242
|
|
20240416,094000,385133360,8710,8690,8710,8670,2623
|
|
20240416,093900,362318260,8690,8700,8700,8690,11
|
|
20240416,093800,362222660,8690,8700,8700,8690,152
|
|
20240416,093700,360901770,8670,8670,8700,8670,86
|
|
20240416,093600,360154620,8700,8690,8700,8680,1408
|
|
20240416,093500,347923110,8680,8680,8680,8630,794
|
|
20240416,093400,341051760,8680,8690,8700,8640,3676
|
|
20240416,093300,309113700,8680,8660,8690,8650,385
|
|
20240416,093200,305783200,8700,8690,8700,8690,400
|
|
20240416,093100,302307190,8700,8670,8700,8660,887
|
|
20240416,093000,294617440,8670,8680,8700,8670,253
|
|
20240416,092900,292420890,8700,8680,8700,8680,308
|
|
20240416,092800,289747400,8690,8700,8700,8690,2
|
|
20240416,092700,289730010,8670,8670,8670,8670,6
|
|
20240416,092600,289677990,8670,8650,8670,8650,2300
|
|
20240416,092500,269761380,8660,8670,8670,8660,919
|
|
20240416,092400,261797330,8670,8720,8730,8670,1855
|
|
20240416,092300,245692380,8720,8720,8730,8710,555
|
|
20240416,092200,240852100,8720,8680,8720,8680,68
|
|
20240416,092100,240261580,8720,8720,8720,8710,361
|
|
20240416,092000,237116660,8720,8700,8720,8670,701
|
|
20240416,091900,231009340,8700,8710,8710,8700,124
|
|
20240416,091800,229929920,8710,8710,8710,8700,124
|
|
20240416,091700,228850400,8710,8720,8720,8660,547
|
|
20240416,091600,224101390,8710,8680,8710,8650,2914
|
|
20240416,091500,198816760,8690,8680,8690,8680,1815
|
|
20240416,091400,183062540,8680,8680,8680,8680,48
|
|
20240416,091300,182645900,8670,8670,8670,8670,50
|
|
20240416,091200,182212400,8670,8650,8670,8650,737
|
|
20240416,091100,175825160,8650,8610,8650,8590,4532
|
|
20240416,091000,136889880,8610,8580,8610,8580,598
|
|
20240416,090900,131744950,8580,8610,8610,8580,918
|
|
20240416,090800,123854050,8610,8620,8620,8610,753
|
|
20240416,090700,117365200,8650,8600,8650,8600,644
|
|
20240416,090600,111810080,8610,8590,8610,8590,1827
|
|
20240416,090500,96097880,8610,8610,8610,8580,531
|
|
20240416,090400,91530480,8610,8560,8610,8560,1727
|
|
20240416,090300,76699280,8580,8570,8590,8560,869
|
|
20240416,090200,69251030,8570,8550,8570,8550,199
|
|
20240416,090100,67547090,8550,8570,8570,8510,3678
|
|
20240416,090000,36117240,8570,8600,8690,8570,4195
|