595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,185200,655751500,9280,9280,9280,9280,1450
|
|
20240416,185100,655751500,9280,9280,9280,9280,0
|
|
20240416,185000,655751500,9280,9280,9280,9280,0
|
|
20240416,184900,655751500,9280,9280,9280,9280,0
|
|
20240416,184800,655751500,9280,9280,9280,9280,0
|
|
20240416,184700,655751500,9280,9280,9280,9280,0
|
|
20240416,184600,655751500,9280,9280,9280,9280,0
|
|
20240416,184500,655751500,9280,9280,9280,9280,0
|
|
20240416,184400,655751500,9280,9280,9280,9280,0
|
|
20240416,184300,655751500,9280,9280,9280,9280,0
|
|
20240416,184200,655751500,9280,9280,9280,9280,0
|
|
20240416,184100,655751500,9280,9280,9280,9280,0
|
|
20240416,184000,655751500,9280,9280,9280,9280,0
|
|
20240416,183900,655751500,9280,9280,9280,9280,0
|
|
20240416,183800,655751500,9280,9280,9280,9280,0
|
|
20240416,183700,655751500,9280,9280,9280,9280,0
|
|
20240416,183600,655751500,9280,9280,9280,9280,0
|
|
20240416,183500,655751500,9280,9280,9280,9280,0
|
|
20240416,183400,655751500,9280,9280,9280,9280,0
|
|
20240416,183300,655751500,9280,9280,9280,9280,0
|
|
20240416,183200,655751500,9280,9280,9280,9280,0
|
|
20240416,183100,655751500,9280,9280,9280,9280,0
|
|
20240416,183000,655751500,9280,9280,9280,9280,0
|
|
20240416,182900,655751500,9280,9280,9280,9280,0
|
|
20240416,182800,655751500,9280,9280,9280,9280,0
|
|
20240416,182700,655751500,9280,9280,9280,9280,0
|
|
20240416,182600,655751500,9280,9280,9280,9280,0
|
|
20240416,182500,655751500,9280,9280,9280,9280,0
|
|
20240416,182400,655751500,9280,9280,9280,9280,0
|
|
20240416,182300,655751500,9280,9280,9280,9280,0
|
|
20240416,182200,655751500,9280,9280,9280,9280,1450
|
|
20240416,182100,655751500,9280,9280,9280,9280,0
|
|
20240416,182000,655751500,9280,9280,9280,9280,0
|
|
20240416,181900,655751500,9280,9280,9280,9280,0
|
|
20240416,181800,655751500,9280,9280,9280,9280,0
|
|
20240416,181700,655751500,9280,9280,9280,9280,0
|
|
20240416,181600,655751500,9280,9280,9280,9280,0
|
|
20240416,181500,655751500,9280,9280,9280,9280,0
|
|
20240416,181400,655751500,9280,9280,9280,9280,0
|
|
20240416,181300,655751500,9280,9280,9280,9280,0
|
|
20240416,181200,655751500,9280,9280,9280,9280,0
|
|
20240416,181100,655751500,9280,9280,9280,9280,0
|
|
20240416,181000,655751500,9280,9280,9280,9280,0
|
|
20240416,180900,655751500,9280,9280,9280,9280,0
|
|
20240416,180800,655751500,9280,9280,9280,9280,0
|
|
20240416,180700,655751500,9280,9280,9280,9280,0
|
|
20240416,180600,655751500,9280,9280,9280,9280,0
|
|
20240416,180500,655751500,9280,9280,9280,9280,0
|
|
20240416,180400,655751500,9280,9280,9280,9280,0
|
|
20240416,180300,655751500,9280,9280,9280,9280,0
|
|
20240416,180200,655751500,9280,9280,9280,9280,0
|
|
20240416,180100,655751500,9280,9280,9280,9280,0
|
|
20240416,180000,655751500,9280,9280,9280,9280,0
|
|
20240416,175900,655751500,9280,9280,9280,9280,0
|
|
20240416,175800,655751500,9280,9280,9280,9280,0
|
|
20240416,175700,655751500,9280,9280,9280,9280,0
|
|
20240416,175600,655751500,9280,9280,9280,9280,0
|
|
20240416,175500,655751500,9280,9280,9280,9280,0
|
|
20240416,175400,655751500,9280,9280,9280,9280,0
|
|
20240416,175300,655751500,9280,9280,9280,9280,0
|
|
20240416,175200,655751500,9280,9280,9280,9280,1450
|
|
20240416,175100,655751500,9280,9280,9280,9280,0
|
|
20240416,175000,655751500,9280,9280,9280,9280,0
|
|
20240416,174900,655751500,9280,9280,9280,9280,0
|
|
20240416,174800,655751500,9280,9280,9280,9280,0
|
|
20240416,174700,655751500,9280,9280,9280,9280,0
|
|
20240416,174600,655751500,9280,9280,9280,9280,0
|
|
20240416,174500,655751500,9280,9280,9280,9280,0
|
|
20240416,174400,655751500,9280,9280,9280,9280,0
|
|
20240416,174300,655751500,9280,9280,9280,9280,0
|
|
20240416,174200,655751500,9280,9280,9280,9280,0
|
|
20240416,174100,655751500,9280,9280,9280,9280,0
|
|
20240416,174000,655751500,9280,9280,9280,9280,0
|
|
20240416,173900,655751500,9280,9280,9280,9280,0
|
|
20240416,173800,655751500,9280,9280,9280,9280,0
|
|
20240416,173700,655751500,9280,9280,9280,9280,0
|
|
20240416,173600,655751500,9280,9280,9280,9280,0
|
|
20240416,173500,655751500,9280,9280,9280,9280,0
|
|
20240416,173400,655751500,9280,9280,9280,9280,0
|
|
20240416,173300,655751500,9280,9280,9280,9280,0
|
|
20240416,173200,655751500,9280,9280,9280,9280,0
|
|
20240416,173100,655751500,9280,9280,9280,9280,0
|
|
20240416,173000,655751500,9280,9280,9280,9280,0
|
|
20240416,172900,655751500,9280,9280,9280,9280,0
|
|
20240416,172800,655751500,9280,9280,9280,9280,0
|
|
20240416,172700,655751500,9280,9280,9280,9280,0
|
|
20240416,172600,655751500,9280,9280,9280,9280,0
|
|
20240416,172500,655751500,9280,9280,9280,9280,0
|
|
20240416,172400,655751500,9280,9280,9280,9280,0
|
|
20240416,172300,655751500,9280,9280,9280,9280,0
|
|
20240416,172200,655751500,9280,9280,9280,9280,1450
|
|
20240416,172100,655751500,9280,9280,9280,9280,0
|
|
20240416,172000,655751500,9280,9280,9280,9280,0
|
|
20240416,171900,655751500,9280,9280,9280,9280,0
|
|
20240416,171800,655751500,9280,9280,9280,9280,0
|
|
20240416,171700,655751500,9280,9280,9280,9280,0
|
|
20240416,171600,655751500,9280,9280,9280,9280,0
|
|
20240416,171500,655751500,9280,9280,9280,9280,0
|
|
20240416,171400,655751500,9280,9280,9280,9280,0
|
|
20240416,171300,655751500,9280,9280,9280,9280,0
|
|
20240416,171200,655751500,9280,9280,9280,9280,0
|
|
20240416,171100,655751500,9280,9280,9280,9280,0
|
|
20240416,171000,655751500,9280,9280,9280,9280,0
|
|
20240416,170900,655751500,9280,9280,9280,9280,0
|
|
20240416,170800,655751500,9280,9280,9280,9280,0
|
|
20240416,170700,655751500,9280,9280,9280,9280,0
|
|
20240416,170600,655751500,9280,9280,9280,9280,0
|
|
20240416,170500,655751500,9280,9280,9280,9280,0
|
|
20240416,170400,655751500,9280,9280,9280,9280,0
|
|
20240416,170300,655751500,9280,9280,9280,9280,0
|
|
20240416,170200,655751500,9280,9280,9280,9280,0
|
|
20240416,170100,655751500,9280,9280,9280,9280,0
|
|
20240416,170000,655751500,9280,9280,9280,9280,0
|
|
20240416,165900,655751500,9280,9280,9280,9280,0
|
|
20240416,165800,655751500,9280,9280,9280,9280,0
|
|
20240416,165700,655751500,9280,9280,9280,9280,0
|
|
20240416,165600,655751500,9280,9280,9280,9280,0
|
|
20240416,165500,655751500,9280,9280,9280,9280,0
|
|
20240416,165400,655751500,9280,9280,9280,9280,0
|
|
20240416,165300,655751500,9280,9280,9280,9280,0
|
|
20240416,165200,655751500,9280,9280,9280,9280,1450
|
|
20240416,165100,655751500,9280,9280,9280,9280,0
|
|
20240416,165000,655751500,9280,9280,9280,9280,0
|
|
20240416,164900,655751500,9280,9280,9280,9280,0
|
|
20240416,164800,655751500,9280,9280,9280,9280,0
|
|
20240416,164700,655751500,9280,9280,9280,9280,0
|
|
20240416,164600,655751500,9280,9280,9280,9280,0
|
|
20240416,164500,655751500,9280,9280,9280,9280,0
|
|
20240416,164400,655751500,9280,9280,9280,9280,0
|
|
20240416,164300,655751500,9280,9280,9280,9280,0
|
|
20240416,164200,655751500,9280,9280,9280,9280,0
|
|
20240416,164100,655751500,9280,9280,9280,9280,0
|
|
20240416,164000,655751500,9280,9280,9280,9280,0
|
|
20240416,163900,655751500,9280,9280,9280,9280,0
|
|
20240416,163800,655751500,9280,9280,9280,9280,0
|
|
20240416,163700,655751500,9280,9280,9280,9280,0
|
|
20240416,163600,655751500,9280,9280,9280,9280,0
|
|
20240416,163500,655751500,9280,9280,9280,9280,0
|
|
20240416,163400,655751500,9280,9280,9280,9280,0
|
|
20240416,163300,655751500,9280,9280,9280,9280,0
|
|
20240416,163200,655751500,9280,9280,9280,9280,0
|
|
20240416,163100,655751500,9280,9280,9280,9280,0
|
|
20240416,163000,655751500,9280,9280,9280,9280,0
|
|
20240416,162900,655751500,9280,9280,9280,9280,0
|
|
20240416,162800,655751500,9280,9280,9280,9280,0
|
|
20240416,162700,655751500,9280,9280,9280,9280,0
|
|
20240416,162600,655751500,9280,9280,9280,9280,0
|
|
20240416,162500,655751500,9280,9280,9280,9280,0
|
|
20240416,162400,655751500,9280,9280,9280,9280,0
|
|
20240416,162300,655751500,9280,9280,9280,9280,0
|
|
20240416,162200,655751500,9280,9280,9280,9280,1450
|
|
20240416,162100,655751500,9280,9280,9280,9280,0
|
|
20240416,162000,655751500,9280,9280,9280,9280,0
|
|
20240416,161900,655751500,9280,9280,9280,9280,0
|
|
20240416,161800,655751500,9280,9280,9280,9280,0
|
|
20240416,161700,655751500,9280,9280,9280,9280,0
|
|
20240416,161600,655751500,9280,9280,9280,9280,0
|
|
20240416,161500,655751500,9280,9280,9280,9280,0
|
|
20240416,161400,655751500,9280,9280,9280,9280,0
|
|
20240416,161300,655751500,9280,9280,9280,9280,0
|
|
20240416,161200,655751500,9280,9280,9280,9280,0
|
|
20240416,161100,655751500,9280,9280,9280,9280,0
|
|
20240416,161000,655751500,9280,9280,9280,9280,0
|
|
20240416,160900,655751500,9280,9280,9280,9280,0
|
|
20240416,160800,655751500,9280,9280,9280,9280,0
|
|
20240416,160700,655751500,9280,9280,9280,9280,0
|
|
20240416,160600,655751500,9280,9280,9280,9280,0
|
|
20240416,160500,655751500,9280,9280,9280,9280,0
|
|
20240416,160400,655751500,9280,9280,9280,9280,0
|
|
20240416,160300,655751500,9280,9280,9280,9280,0
|
|
20240416,160200,655751500,9280,9280,9280,9280,0
|
|
20240416,160100,655751500,9280,9280,9280,9280,0
|
|
20240416,160000,655751500,9280,9280,9280,9280,0
|
|
20240416,155900,655751500,9280,9280,9280,9280,0
|
|
20240416,155800,655751500,9280,9280,9280,9280,0
|
|
20240416,155700,655751500,9280,9280,9280,9280,0
|
|
20240416,155600,655751500,9280,9280,9280,9280,0
|
|
20240416,155500,655751500,9280,9280,9280,9280,0
|
|
20240416,155400,655751500,9280,9280,9280,9280,0
|
|
20240416,155300,655751500,9280,9280,9280,9280,0
|
|
20240416,155200,655751500,9280,9280,9280,9280,1450
|
|
20240416,155100,655751500,9280,9280,9280,9280,0
|
|
20240416,155000,655751500,9280,9280,9280,9280,0
|
|
20240416,154900,655751500,9280,9280,9280,9280,0
|
|
20240416,154800,655751500,9280,9280,9280,9280,0
|
|
20240416,154700,655751500,9280,9280,9280,9280,0
|
|
20240416,154600,655751500,9280,9280,9280,9280,0
|
|
20240416,154500,655751500,9280,9280,9280,9280,0
|
|
20240416,154400,655751500,9280,9280,9280,9280,0
|
|
20240416,154300,655751500,9280,9280,9280,9280,0
|
|
20240416,154200,655751500,9280,9280,9280,9280,0
|
|
20240416,154100,655751500,9280,9280,9280,9280,0
|
|
20240416,154000,655751500,9280,9280,9280,9280,0
|
|
20240416,153900,655751500,9280,9280,9280,9280,0
|
|
20240416,153800,655751500,9280,9280,9280,9280,0
|
|
20240416,153700,655751500,9280,9280,9280,9280,0
|
|
20240416,153600,655751500,9280,9280,9280,9280,0
|
|
20240416,153500,655751500,9280,9280,9280,9280,0
|
|
20240416,153400,655751500,9280,9280,9280,9280,0
|
|
20240416,153300,655751500,9280,9280,9280,9280,0
|
|
20240416,153200,655751500,9280,9280,9280,9280,0
|
|
20240416,153100,655751500,9280,9280,9280,9280,0
|
|
20240416,153000,655751500,9280,9280,9280,9280,1450
|
|
20240416,152900,642295500,9290,9290,9290,9290,0
|
|
20240416,152800,642295500,9290,9290,9290,9290,0
|
|
20240416,152700,642295500,9290,9290,9290,9290,0
|
|
20240416,152600,642295500,9290,9290,9290,9290,0
|
|
20240416,152500,642295500,9290,9290,9290,9290,0
|
|
20240416,152400,642295500,9290,9290,9290,9290,0
|
|
20240416,152300,642295500,9290,9290,9290,9290,0
|
|
20240416,152200,642295500,9290,9290,9290,9290,0
|
|
20240416,152100,642295500,9290,9290,9290,9290,0
|
|
20240416,152000,642295500,9290,9290,9290,9290,0
|
|
20240416,151900,642295500,9290,9240,9340,9210,954
|
|
20240416,151800,633423980,9260,9280,9350,9190,646
|
|
20240416,151700,627466470,9370,9330,9380,9280,4841
|
|
20240416,151600,582226620,9380,9210,9380,9210,6584
|
|
20240416,151500,521072600,9210,9210,9210,9210,0
|
|
20240416,151400,521072600,9210,9210,9210,9210,0
|
|
20240416,151300,521072600,9210,9210,9210,9210,0
|
|
20240416,151200,521072600,9210,9210,9210,9210,3
|
|
20240416,151100,521044970,9210,9170,9210,9170,38
|
|
20240416,151000,520696350,9180,9200,9200,9180,4
|
|
20240416,150900,520659580,9210,9210,9210,9210,0
|
|
20240416,150800,520659580,9210,9210,9210,9210,0
|
|
20240416,150700,520659580,9210,9210,9210,9210,0
|
|
20240416,150600,520659580,9210,9210,9210,9210,0
|
|
20240416,150500,520659580,9210,9210,9210,9210,0
|
|
20240416,150400,520659580,9210,9210,9210,9210,0
|
|
20240416,150300,520659580,9210,9210,9210,9210,0
|
|
20240416,150200,520659580,9210,9210,9210,9210,10
|
|
20240416,150100,520567480,9210,9210,9210,9210,0
|
|
20240416,150000,520567480,9210,9210,9210,9210,0
|
|
20240416,145900,520567480,9210,9210,9210,9210,0
|
|
20240416,145800,520567480,9210,9210,9210,9210,0
|
|
20240416,145700,520567480,9210,9210,9210,9210,0
|
|
20240416,145600,520567480,9210,9210,9210,9210,0
|
|
20240416,145500,520567480,9210,9210,9210,9210,0
|
|
20240416,145400,520567480,9210,9210,9210,9210,0
|
|
20240416,145300,520567480,9210,9210,9210,9210,0
|
|
20240416,145200,520567480,9210,9210,9210,9210,0
|
|
20240416,145100,520567480,9210,9210,9210,9210,1
|
|
20240416,145000,520558270,9170,9170,9170,9170,20
|
|
20240416,144900,520374870,9160,9160,9160,9160,0
|
|
20240416,144800,520374870,9160,9160,9160,9160,260
|
|
20240416,144700,517993270,9170,9170,9170,9170,0
|
|
20240416,144600,517993270,9170,9170,9170,9170,130
|
|
20240416,144500,516801170,9150,9150,9150,9150,0
|
|
20240416,144400,516801170,9150,9150,9150,9150,0
|
|
20240416,144300,516801170,9150,9150,9150,9150,0
|
|
20240416,144200,516801170,9150,9170,9170,9150,389
|
|
20240416,144100,513238820,9170,9170,9170,9170,0
|
|
20240416,144000,513238820,9170,9170,9170,9170,270
|
|
20240416,143900,510762920,9210,9210,9210,9210,0
|
|
20240416,143800,510762920,9210,9210,9210,9210,1
|
|
20240416,143700,510753710,9160,9160,9160,9160,0
|
|
20240416,143600,510753710,9160,9170,9170,9160,1000
|
|
20240416,143500,501592010,9160,9160,9160,9160,0
|
|
20240416,143400,501592010,9160,9170,9170,9160,100
|
|
20240416,143300,500675810,9210,9190,9210,9170,151
|
|
20240416,143200,499289860,9190,9210,9210,9190,250
|
|
20240416,143100,496990670,9240,9240,9240,9240,0
|
|
20240416,143000,496990670,9240,9230,9240,9230,1027
|
|
20240416,142900,487511450,9230,9230,9230,9230,1
|
|
20240416,142800,487502220,9190,9190,9190,9190,703
|
|
20240416,142700,481041650,9190,9190,9190,9190,396
|
|
20240416,142600,477402410,9190,9200,9200,9190,1927
|
|
20240416,142500,459693060,9190,9190,9190,9190,2
|
|
20240416,142400,459674680,9190,9190,9190,9190,0
|
|
20240416,142300,459674680,9190,9190,9190,9190,234
|
|
20240416,142200,457524220,9190,9190,9190,9190,22
|
|
20240416,142100,457322040,9160,9160,9160,9160,0
|
|
20240416,142000,457322040,9160,9160,9160,9160,0
|
|
20240416,141900,457322040,9160,9160,9160,9160,0
|
|
20240416,141800,457322040,9160,9160,9160,9160,0
|
|
20240416,141700,457322040,9160,9160,9160,9160,0
|
|
20240416,141600,457322040,9160,9230,9230,9160,11
|
|
20240416,141500,457220580,9230,9230,9230,9230,100
|
|
20240416,141400,456297580,9230,9210,9230,9190,512
|
|
20240416,141300,451578270,9200,9200,9200,9200,286
|
|
20240416,141200,448947070,9200,9200,9200,9200,180
|
|
20240416,141100,447291070,9170,9170,9170,9170,110
|
|
20240416,141000,446282370,9200,9180,9200,9180,100
|
|
20240416,140900,445362570,9180,9180,9180,9180,780
|
|
20240416,140800,438202170,9180,9160,9180,9160,121
|
|
20240416,140700,437091540,9160,9140,9160,9140,610
|
|
20240416,140600,431504300,9130,9130,9130,9130,100
|
|
20240416,140500,430591300,9120,9120,9120,9120,0
|
|
20240416,140400,430591300,9120,9110,9120,9110,400
|
|
20240416,140300,426945450,9090,9090,9090,9090,15
|
|
20240416,140200,426809100,9090,9090,9090,9090,0
|
|
20240416,140100,426809100,9090,9090,9090,9090,0
|
|
20240416,140000,426809100,9090,9090,9090,9090,0
|
|
20240416,135900,426809100,9090,9090,9090,9090,0
|
|
20240416,135800,426809100,9090,9090,9090,9090,0
|
|
20240416,135700,426809100,9090,9100,9100,9090,200
|
|
20240416,135600,424990500,9090,9090,9090,9090,0
|
|
20240416,135500,424990500,9090,9090,9090,9090,0
|
|
20240416,135400,424990500,9090,9090,9090,9090,0
|
|
20240416,135300,424990500,9090,9090,9090,9090,0
|
|
20240416,135200,424990500,9090,9090,9090,9090,0
|
|
20240416,135100,424990500,9090,9090,9090,9090,0
|
|
20240416,135000,424990500,9090,9080,9090,9080,831
|
|
20240416,134900,417442020,9090,9090,9090,9090,80
|
|
20240416,134800,416714820,9090,9090,9090,9090,150
|
|
20240416,134700,415351320,9090,9090,9090,9090,161
|
|
20240416,134600,413887830,9110,9100,9110,9100,300
|
|
20240416,134500,411156830,9130,9110,9130,9110,319
|
|
20240416,134400,408249720,9120,9120,9120,9100,937
|
|
20240416,134300,399714800,9150,9150,9150,9150,1
|
|
20240416,134200,399705650,9150,9150,9150,9150,1
|
|
20240416,134100,399696500,9130,9150,9150,9130,21
|
|
20240416,134000,399504750,9150,9150,9150,9150,0
|
|
20240416,133900,399504750,9150,9150,9150,9150,1
|
|
20240416,133800,399495600,9150,9150,9150,9150,1
|
|
20240416,133700,399486450,9150,9150,9150,9150,16
|
|
20240416,133600,399340050,9150,9150,9150,9150,1
|
|
20240416,133500,399330900,9150,9150,9150,9150,0
|
|
20240416,133400,399330900,9150,9150,9150,9150,1
|
|
20240416,133300,399321750,9140,9140,9140,9140,1
|
|
20240416,133200,399312610,9140,9140,9140,9140,85
|
|
20240416,133100,398535710,9140,9140,9140,9140,1
|
|
20240416,133000,398526570,9140,9140,9140,9140,1
|
|
20240416,132900,398517430,9140,9140,9140,9140,0
|
|
20240416,132800,398517430,9140,9140,9140,9140,37
|
|
20240416,132700,398179250,9140,9140,9140,9140,1
|
|
20240416,132600,398170110,9150,9150,9150,9150,1
|
|
20240416,132500,398160960,9160,9160,9160,9160,1
|
|
20240416,132400,398151800,9160,9160,9160,9160,1
|
|
20240416,132300,398142640,9160,9160,9160,9160,0
|
|
20240416,132200,398142640,9160,9160,9160,9160,1
|
|
20240416,132100,398133480,9160,9160,9160,9160,1
|
|
20240416,132000,398124320,9160,9160,9160,9160,1
|
|
20240416,131900,398115160,9160,9160,9160,9160,1
|
|
20240416,131800,398106000,9160,9160,9160,9160,1
|
|
20240416,131700,398096840,9160,9160,9160,9160,0
|
|
20240416,131600,398096840,9160,9160,9160,9160,1
|
|
20240416,131500,398087680,9160,9160,9160,9160,1
|
|
20240416,131400,398078520,9160,9150,9160,9150,11
|
|
20240416,131300,397977860,9160,9160,9160,9160,1
|
|
20240416,131200,397968700,9160,9120,9160,9120,17
|
|
20240416,131100,397813620,9100,9110,9110,9100,98
|
|
20240416,131000,396921380,9160,9120,9160,9110,392
|
|
20240416,130900,393348000,9130,9140,9140,9130,1337
|
|
20240416,130800,381134070,9150,9150,9160,9150,201
|
|
20240416,130700,379294910,9160,9160,9160,9160,1
|
|
20240416,130600,379285750,9140,9140,9140,9140,289
|
|
20240416,130500,376644290,9140,9150,9150,9140,20
|
|
20240416,130400,376461400,9160,9160,9160,9160,111
|
|
20240416,130300,375444640,9160,9200,9200,9160,111
|
|
20240416,130200,374427840,9200,9160,9200,9160,211
|
|
20240416,130100,372495040,9160,9200,9200,9160,111
|
|
20240416,130000,371478240,9200,9200,9200,9200,1
|
|
20240416,125900,371469040,9160,9170,9170,9160,174
|
|
20240416,125800,369874570,9200,9200,9200,9200,1
|
|
20240416,125700,369865370,9200,9200,9200,9200,1
|
|
20240416,125600,369856170,9170,9170,9170,9170,438
|
|
20240416,125500,365839710,9160,9160,9160,9160,130
|
|
20240416,125400,364648910,9160,9160,9160,9160,0
|
|
20240416,125300,364648910,9160,9160,9160,9160,1
|
|
20240416,125200,364639750,9160,9160,9160,9160,1
|
|
20240416,125100,364630590,9160,9150,9160,9150,2
|
|
20240416,125000,364612280,9160,9160,9160,9160,1
|
|
20240416,124900,364603120,9160,9160,9160,9160,1
|
|
20240416,124800,364593960,9160,9160,9160,9160,0
|
|
20240416,124700,364593960,9160,9160,9160,9160,173
|
|
20240416,124600,363009280,9160,9160,9160,9160,101
|
|
20240416,124500,362084120,9160,9160,9160,9160,2
|
|
20240416,124400,362065800,9160,9160,9160,9160,1
|
|
20240416,124300,362056640,9160,9160,9160,9160,1
|
|
20240416,124200,362047480,9160,9160,9160,9160,0
|
|
20240416,124100,362047480,9160,9150,9160,9150,11
|
|
20240416,124000,361946820,9120,9160,9160,9120,3
|
|
20240416,123900,361919420,9160,9160,9160,9160,1
|
|
20240416,123800,361910260,9160,9160,9160,9160,1
|
|
20240416,123700,361901100,9120,9160,9160,9120,98
|
|
20240416,123600,361007300,9120,9140,9140,9120,257
|
|
20240416,123500,358662600,9140,9130,9140,9130,40
|
|
20240416,123400,358297390,9140,9150,9150,9140,17
|
|
20240416,123300,358142000,9150,9150,9150,9150,1
|
|
20240416,123200,358132850,9150,9150,9150,9150,1
|
|
20240416,123100,358123700,9150,9150,9150,9150,1
|
|
20240416,123000,358114550,9150,9150,9150,9150,0
|
|
20240416,122900,358114550,9150,9150,9150,9150,1
|
|
20240416,122800,358105400,9150,9150,9150,9150,1
|
|
20240416,122700,358096250,9150,9160,9160,9150,111
|
|
20240416,122600,357080490,9150,9150,9160,9150,12
|
|
20240416,122500,356970680,9150,9150,9160,9150,39
|
|
20240416,122400,356613740,9160,9160,9160,9160,0
|
|
20240416,122300,356613740,9160,9150,9160,9140,22
|
|
20240416,122200,356412520,9160,9160,9160,9160,2
|
|
20240416,122100,356394200,9140,9170,9170,9140,93
|
|
20240416,122000,355544120,9140,9170,9170,9140,104
|
|
20240416,121900,354593500,9160,9160,9160,9160,1202
|
|
20240416,121800,343583180,9140,9140,9140,9140,10
|
|
20240416,121700,343491780,9140,9150,9160,9140,34
|
|
20240416,121600,343180740,9160,9140,9160,9140,102
|
|
20240416,121500,342248420,9140,9140,9140,9140,22
|
|
20240416,121400,342047340,9140,9120,9140,9120,354
|
|
20240416,121300,338818660,9110,9110,9110,9110,64
|
|
20240416,121200,338235620,9110,9110,9110,9110,7
|
|
20240416,121100,338171850,9110,9110,9110,9110,26
|
|
20240416,121000,337934990,9110,9110,9110,9110,2
|
|
20240416,120900,337916770,9110,9110,9110,9110,11
|
|
20240416,120800,337816560,9110,9110,9110,9110,597
|
|
20240416,120700,332377890,9110,9110,9110,9110,500
|
|
20240416,120600,327822890,9110,9110,9110,9100,58
|
|
20240416,120500,327294550,9110,9110,9110,9110,2
|
|
20240416,120400,327276330,9110,9110,9110,9110,2
|
|
20240416,120300,327258110,9090,9080,9110,9080,146
|
|
20240416,120200,325931370,9080,9110,9110,9080,1958
|
|
20240416,120100,308146010,9110,9110,9110,9110,0
|
|
20240416,120000,308146010,9110,9100,9110,9100,825
|
|
20240416,115900,300638490,9100,9110,9110,9100,44
|
|
20240416,115800,300238050,9110,9110,9110,9110,2
|
|
20240416,115700,300219830,9110,9110,9110,9110,12
|
|
20240416,115600,300110510,9110,9110,9110,9110,2
|
|
20240416,115500,300092290,9110,9110,9110,9110,0
|
|
20240416,115400,300092290,9110,9110,9110,9110,2
|
|
20240416,115300,300074070,9090,9110,9110,9090,371
|
|
20240416,115200,296701540,9090,9120,9120,9090,325
|
|
20240416,115100,293744730,9120,9130,9130,9120,395
|
|
20240416,115000,290141090,9130,9130,9130,9130,2
|
|
20240416,114900,290122830,9110,9110,9110,9110,222
|
|
20240416,114800,288100410,9100,9100,9100,9100,1092
|
|
20240416,114700,278163210,9100,9100,9100,9100,12
|
|
20240416,114600,278054010,9110,9110,9110,9110,2
|
|
20240416,114500,278035790,9110,9100,9110,9100,212
|
|
20240416,114400,276106490,9100,9090,9100,9090,806
|
|
20240416,114300,268778950,9090,9090,9090,9090,100
|
|
20240416,114200,267869950,9090,9090,9090,9090,2
|
|
20240416,114100,267851770,9080,9060,9080,9060,234
|
|
20240416,114000,265729190,9060,9060,9080,9060,168
|
|
20240416,113900,264207070,9080,9080,9080,9070,10
|
|
20240416,113800,264116320,9080,9080,9080,9080,0
|
|
20240416,113700,264116320,9080,9080,9080,9070,169
|
|
20240416,113600,262583310,9080,9080,9080,9080,2
|
|
20240416,113500,262565150,9090,9070,9090,9050,2002
|
|
20240416,113400,244431040,9090,9090,9090,9090,3
|
|
20240416,113300,244403770,9090,9090,9090,9090,2
|
|
20240416,113200,244385590,9070,9090,9090,9070,33
|
|
20240416,113100,244085730,9090,9090,9090,9090,7
|
|
20240416,113000,244022100,9090,9080,9090,9060,475
|
|
20240416,112900,239715130,9070,9080,9090,9070,190
|
|
20240416,112800,237991490,9080,9080,9080,9080,402
|
|
20240416,112700,234341330,9080,9080,9080,9080,2
|
|
20240416,112600,234323170,9070,9070,9070,9070,101
|
|
20240416,112500,233407100,9070,9060,9070,9060,45
|
|
20240416,112400,232999380,9070,9060,9070,9060,662
|
|
20240416,112300,227001640,9060,9060,9060,9060,451
|
|
20240416,112200,222915580,9070,9070,9070,9070,2
|
|
20240416,112100,222897440,9070,9060,9070,9060,13
|
|
20240416,112000,222779650,9070,9060,9070,9060,10
|
|
20240416,111900,222689000,9090,9060,9090,9060,450
|
|
20240416,111800,218611940,9060,9100,9100,9050,837
|
|
20240416,111700,211028490,9100,9100,9100,9100,5
|
|
20240416,111600,210982990,9100,9060,9100,9060,102
|
|
20240416,111500,210058790,9070,9090,9130,9070,806
|
|
20240416,111400,202742480,9090,9090,9090,9090,0
|
|
20240416,111300,202742480,9090,9130,9130,9090,114
|
|
20240416,111200,201706140,9130,9130,9130,9130,2
|
|
20240416,111100,201687880,9130,9130,9130,9130,2
|
|
20240416,111000,201669620,9130,9130,9130,9130,2
|
|
20240416,110900,201651360,9070,9130,9130,9070,2002
|
|
20240416,110800,183474480,9130,9130,9130,9130,0
|
|
20240416,110700,183474480,9130,9100,9130,9100,102
|
|
20240416,110600,182546220,9130,9130,9130,9130,2
|
|
20240416,110500,182527960,9130,9100,9130,9100,148
|
|
20240416,110400,181180170,9130,9130,9130,9130,2
|
|
20240416,110300,181161910,9130,9130,9130,9130,2
|
|
20240416,110200,181143650,9130,9130,9130,9130,0
|
|
20240416,110100,181143650,9130,9110,9130,9110,20
|
|
20240416,110000,180961300,9130,9110,9130,9110,55
|
|
20240416,105900,180460210,9110,9110,9110,9110,118
|
|
20240416,105800,179385230,9110,9110,9110,9110,2
|
|
20240416,105700,179367010,9110,9110,9110,9110,1
|
|
20240416,105600,179357900,9110,9100,9110,9080,1398
|
|
20240416,105500,166658080,9110,9110,9110,9110,2
|
|
20240416,105400,166639860,9110,9110,9110,9110,4
|
|
20240416,105300,166603420,9110,9110,9110,9110,2
|
|
20240416,105200,166585200,9100,9110,9110,9100,25
|
|
20240416,105100,166357680,9110,9110,9110,9110,6
|
|
20240416,105000,166303020,9110,9110,9110,9110,5
|
|
20240416,104900,166257470,9110,9110,9110,9110,2
|
|
20240416,104800,166239250,9110,9110,9110,9110,2
|
|
20240416,104700,166221030,9110,9110,9110,9110,2
|
|
20240416,104600,166202810,9120,9120,9120,9120,3
|
|
20240416,104500,166175450,9090,9110,9110,9090,74
|
|
20240416,104400,165501350,9120,9120,9120,9120,2
|
|
20240416,104300,165483110,9120,9120,9120,9120,13
|
|
20240416,104200,165364550,9090,9130,9130,9090,509
|
|
20240416,104100,160737580,9140,9150,9150,9100,615
|
|
20240416,104000,155128980,9110,9120,9150,9110,433
|
|
20240416,103900,151183170,9150,9150,9150,9150,0
|
|
20240416,103800,151183170,9150,9110,9150,9110,13
|
|
20240416,103700,151064660,9110,9120,9120,9110,772
|
|
20240416,103600,144029600,9160,9140,9160,9120,202
|
|
20240416,103500,142186570,9160,9160,9160,9160,112
|
|
20240416,103400,141160650,9160,9160,9160,9160,2
|
|
20240416,103300,141142330,9160,9160,9160,9160,0
|
|
20240416,103200,141142330,9160,9160,9160,9160,2
|
|
20240416,103100,141124010,9160,9140,9160,9140,15
|
|
20240416,103000,140986870,9140,9160,9160,9140,37
|
|
20240416,102900,140648610,9170,9170,9170,9170,2
|
|
20240416,102800,140630270,9170,9170,9170,9170,3
|
|
20240416,102700,140602760,9120,9170,9170,9120,413
|
|
20240416,102600,136832040,9170,9170,9170,9170,2
|
|
20240416,102500,136813700,9170,9170,9170,9170,30
|
|
20240416,102400,136538600,9170,9170,9170,9170,2
|
|
20240416,102300,136520260,9170,9170,9170,9170,2
|
|
20240416,102200,136501920,9170,9170,9170,9170,2
|
|
20240416,102100,136483580,9120,9120,9120,9120,0
|
|
20240416,102000,136483580,9120,9170,9170,9120,202
|
|
20240416,101900,134640240,9170,9130,9170,9130,1203
|
|
20240416,101800,123645300,9130,9130,9140,9130,91
|
|
20240416,101700,122814450,9130,9150,9170,9130,717
|
|
20240416,101600,116262640,9170,9170,9170,9170,0
|
|
20240416,101500,116262640,9170,9150,9170,9150,88
|
|
20240416,101400,115457400,9170,9170,9170,9170,4
|
|
20240416,101300,115420720,9170,9170,9170,9170,2
|
|
20240416,101200,115402380,9150,9170,9170,9150,8
|
|
20240416,101100,115329140,9150,9170,9170,9150,152
|
|
20240416,101000,113938300,9170,9170,9170,9170,0
|
|
20240416,100900,113938300,9170,9170,9170,9170,2
|
|
20240416,100800,113919960,9160,9200,9200,9160,112
|
|
20240416,100700,112893960,9200,9240,9240,9160,98
|
|
20240416,100600,111995800,9240,9240,9240,9240,2
|
|
20240416,100500,111977320,9200,9200,9200,9200,160
|
|
20240416,100400,110505320,9200,9200,9200,9200,6
|
|
20240416,100300,110450120,9200,9150,9200,9140,1555
|
|
20240416,100200,96222310,9150,9150,9150,9150,1001
|
|
20240416,100100,87063160,9190,9180,9190,9160,265
|
|
20240416,100000,84635620,9190,9170,9190,9170,371
|
|
20240416,095900,81233510,9180,9190,9190,9180,28
|
|
20240416,095800,80976410,9190,9200,9200,9190,5
|
|
20240416,095700,80930420,9200,9200,9200,9200,29
|
|
20240416,095600,80663620,9200,9200,9200,9200,2
|
|
20240416,095500,80645220,9200,9200,9200,9200,3
|
|
20240416,095400,80617620,9200,9200,9200,9200,43
|
|
20240416,095300,80222020,9200,9200,9200,9200,6
|
|
20240416,095200,80166820,9180,9180,9180,9180,140
|
|
20240416,095100,78881620,9180,9180,9180,9180,39
|
|
20240416,095000,78523600,9180,9180,9180,9180,19
|
|
20240416,094900,78349180,9180,9180,9180,9180,2
|
|
20240416,094800,78330820,9180,9200,9200,9180,82
|
|
20240416,094700,77577780,9200,9200,9200,9200,4
|
|
20240416,094600,77540980,9200,9200,9200,9200,0
|
|
20240416,094500,77540980,9200,9190,9200,9180,52
|
|
20240416,094400,77063160,9200,9200,9200,9200,30
|
|
20240416,094300,76787160,9200,9200,9200,9200,10
|
|
20240416,094200,76695160,9200,9200,9200,9200,2
|
|
20240416,094100,76676760,9200,9200,9200,9200,0
|
|
20240416,094000,76676760,9200,9200,9200,9200,2
|
|
20240416,093900,76658360,9180,9180,9180,9180,0
|
|
20240416,093800,76658360,9180,9180,9180,9180,0
|
|
20240416,093700,76658360,9180,9180,9180,9180,0
|
|
20240416,093600,76658360,9180,9180,9180,9180,0
|
|
20240416,093500,76658360,9180,9180,9180,9180,0
|
|
20240416,093400,76658360,9180,9180,9180,9180,0
|
|
20240416,093300,76658360,9180,9180,9180,9180,0
|
|
20240416,093200,76658360,9180,9180,9180,9180,0
|
|
20240416,093100,76658360,9180,9180,9180,9180,0
|
|
20240416,093000,76658360,9180,9180,9180,9180,0
|
|
20240416,092900,76658360,9180,9180,9180,9180,198
|
|
20240416,092800,74840720,9180,9180,9180,9180,10
|
|
20240416,092700,74748920,9180,9180,9180,9180,41
|
|
20240416,092600,74372540,9190,9190,9190,9190,6
|
|
20240416,092500,74317400,9190,9190,9190,9190,422
|
|
20240416,092400,70439220,9190,9200,9200,9190,3602
|
|
20240416,092300,37328840,9190,9190,9190,9190,0
|
|
20240416,092200,37328840,9190,9200,9200,9190,1373
|
|
20240416,092100,24699280,9200,9210,9210,9200,1000
|
|
20240416,092000,15495100,9210,9210,9210,9210,0
|
|
20240416,091900,15495100,9210,9210,9210,9210,0
|
|
20240416,091800,15495100,9210,9210,9210,9210,0
|
|
20240416,091700,15495100,9210,9210,9210,9210,0
|
|
20240416,091600,15495100,9210,9210,9210,9210,37
|
|
20240416,091500,15154330,9200,9200,9200,9200,0
|
|
20240416,091400,15154330,9200,9200,9200,9200,0
|
|
20240416,091300,15154330,9200,9200,9200,9200,315
|
|
20240416,091200,12256330,9200,9200,9200,9200,0
|
|
20240416,091100,12256330,9200,9210,9210,9200,1237
|
|
20240416,091000,872400,9250,9230,9250,9230,5
|
|
20240416,090900,826180,9250,9250,9250,9250,0
|
|
20240416,090800,826180,9250,9250,9250,9250,0
|
|
20240416,090700,826180,9250,9250,9250,9250,0
|
|
20240416,090600,826180,9250,9250,9250,9250,0
|
|
20240416,090500,826180,9250,9250,9250,9250,0
|
|
20240416,090400,826180,9250,9200,9250,9200,6
|
|
20240416,090300,770730,9250,9250,9250,9250,6
|
|
20240416,090200,715230,9250,9250,9250,9250,0
|
|
20240416,090100,715230,9250,9250,9250,9250,5
|
|
20240416,090000,668980,9290,9290,9340,9290,72
|