608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,190500,739374835,3600,3600,3600,3600,1935
|
|
20240416,190400,739374835,3600,3600,3600,3600,0
|
|
20240416,190300,739374835,3600,3600,3600,3600,0
|
|
20240416,190200,739374835,3600,3600,3600,3600,0
|
|
20240416,190100,739374835,3600,3600,3600,3600,0
|
|
20240416,190000,739374835,3600,3600,3600,3600,0
|
|
20240416,185900,739374835,3600,3600,3600,3600,0
|
|
20240416,185800,739374835,3600,3600,3600,3600,0
|
|
20240416,185700,739374835,3600,3600,3600,3600,0
|
|
20240416,185600,739374835,3600,3600,3600,3600,0
|
|
20240416,185500,739374835,3600,3600,3600,3600,0
|
|
20240416,185400,739374835,3600,3600,3600,3600,0
|
|
20240416,185300,739374835,3600,3600,3600,3600,0
|
|
20240416,185200,739374835,3600,3600,3600,3600,0
|
|
20240416,185100,739374835,3600,3600,3600,3600,0
|
|
20240416,185000,739374835,3600,3600,3600,3600,0
|
|
20240416,184900,739374835,3600,3600,3600,3600,0
|
|
20240416,184800,739374835,3600,3600,3600,3600,0
|
|
20240416,184700,739374835,3600,3600,3600,3600,0
|
|
20240416,184600,739374835,3600,3600,3600,3600,0
|
|
20240416,184500,739374835,3600,3600,3600,3600,0
|
|
20240416,184400,739374835,3600,3600,3600,3600,0
|
|
20240416,184300,739374835,3600,3600,3600,3600,0
|
|
20240416,184200,739374835,3600,3600,3600,3600,0
|
|
20240416,184100,739374835,3600,3600,3600,3600,0
|
|
20240416,184000,739374835,3600,3600,3600,3600,0
|
|
20240416,183900,739374835,3600,3600,3600,3600,0
|
|
20240416,183800,739374835,3600,3600,3600,3600,0
|
|
20240416,183700,739374835,3600,3600,3600,3600,0
|
|
20240416,183600,739374835,3600,3600,3600,3600,0
|
|
20240416,183500,739374835,3600,3600,3600,3600,1935
|
|
20240416,183400,739374835,3600,3600,3600,3600,0
|
|
20240416,183300,739374835,3600,3600,3600,3600,0
|
|
20240416,183200,739374835,3600,3600,3600,3600,0
|
|
20240416,183100,739374835,3600,3600,3600,3600,0
|
|
20240416,183000,739374835,3600,3600,3600,3600,0
|
|
20240416,182900,739374835,3600,3600,3600,3600,0
|
|
20240416,182800,739374835,3600,3600,3600,3600,0
|
|
20240416,182700,739374835,3600,3600,3600,3600,0
|
|
20240416,182600,739374835,3600,3600,3600,3600,0
|
|
20240416,182500,739374835,3600,3600,3600,3600,0
|
|
20240416,182400,739374835,3600,3600,3600,3600,0
|
|
20240416,182300,739374835,3600,3600,3600,3600,0
|
|
20240416,182200,739374835,3600,3600,3600,3600,0
|
|
20240416,182100,739374835,3600,3600,3600,3600,0
|
|
20240416,182000,739374835,3600,3600,3600,3600,0
|
|
20240416,181900,739374835,3600,3600,3600,3600,0
|
|
20240416,181800,739374835,3600,3600,3600,3600,0
|
|
20240416,181700,739374835,3600,3600,3600,3600,0
|
|
20240416,181600,739374835,3600,3600,3600,3600,0
|
|
20240416,181500,739374835,3600,3600,3600,3600,0
|
|
20240416,181400,739374835,3600,3600,3600,3600,0
|
|
20240416,181300,739374835,3600,3600,3600,3600,0
|
|
20240416,181200,739374835,3600,3600,3600,3600,0
|
|
20240416,181100,739374835,3600,3600,3600,3600,0
|
|
20240416,181000,739374835,3600,3600,3600,3600,0
|
|
20240416,180900,739374835,3600,3600,3600,3600,0
|
|
20240416,180800,739374835,3600,3600,3600,3600,0
|
|
20240416,180700,739374835,3600,3600,3600,3600,0
|
|
20240416,180600,739374835,3600,3600,3600,3600,0
|
|
20240416,180500,739374835,3600,3600,3600,3600,1935
|
|
20240416,180400,739374835,3600,3600,3600,3600,0
|
|
20240416,180300,739374835,3600,3600,3600,3600,0
|
|
20240416,180200,739374835,3600,3600,3600,3600,0
|
|
20240416,180100,739374835,3600,3600,3600,3600,0
|
|
20240416,180000,739374835,3600,3600,3600,3600,0
|
|
20240416,175900,739374835,3600,3600,3600,3600,0
|
|
20240416,175800,739374835,3600,3600,3600,3600,0
|
|
20240416,175700,739374835,3600,3600,3600,3600,0
|
|
20240416,175600,739374835,3600,3600,3600,3600,0
|
|
20240416,175500,739374835,3600,3600,3600,3600,0
|
|
20240416,175400,739374835,3600,3600,3600,3600,0
|
|
20240416,175300,739374835,3600,3600,3600,3600,0
|
|
20240416,175200,739374835,3600,3600,3600,3600,0
|
|
20240416,175100,739374835,3600,3600,3600,3600,0
|
|
20240416,175000,739374835,3600,3600,3600,3600,0
|
|
20240416,174900,739374835,3600,3600,3600,3600,0
|
|
20240416,174800,739374835,3600,3600,3600,3600,0
|
|
20240416,174700,739374835,3600,3600,3600,3600,0
|
|
20240416,174600,739374835,3600,3600,3600,3600,0
|
|
20240416,174500,739374835,3600,3600,3600,3600,0
|
|
20240416,174400,739374835,3600,3600,3600,3600,0
|
|
20240416,174300,739374835,3600,3600,3600,3600,0
|
|
20240416,174200,739374835,3600,3600,3600,3600,0
|
|
20240416,174100,739374835,3600,3600,3600,3600,0
|
|
20240416,174000,739374835,3600,3600,3600,3600,0
|
|
20240416,173900,739374835,3600,3600,3600,3600,0
|
|
20240416,173800,739374835,3600,3600,3600,3600,0
|
|
20240416,173700,739374835,3600,3600,3600,3600,0
|
|
20240416,173600,739374835,3600,3600,3600,3600,0
|
|
20240416,173500,739374835,3600,3600,3600,3600,1935
|
|
20240416,173400,739374835,3600,3600,3600,3600,0
|
|
20240416,173300,739374835,3600,3600,3600,3600,0
|
|
20240416,173200,739374835,3600,3600,3600,3600,0
|
|
20240416,173100,739374835,3600,3600,3600,3600,0
|
|
20240416,173000,739374835,3600,3600,3600,3600,0
|
|
20240416,172900,739374835,3600,3600,3600,3600,0
|
|
20240416,172800,739374835,3600,3600,3600,3600,0
|
|
20240416,172700,739374835,3600,3600,3600,3600,0
|
|
20240416,172600,739374835,3600,3600,3600,3600,0
|
|
20240416,172500,739374835,3600,3600,3600,3600,0
|
|
20240416,172400,739374835,3600,3600,3600,3600,0
|
|
20240416,172300,739374835,3600,3600,3600,3600,0
|
|
20240416,172200,739374835,3600,3600,3600,3600,0
|
|
20240416,172100,739374835,3600,3600,3600,3600,0
|
|
20240416,172000,739374835,3600,3600,3600,3600,0
|
|
20240416,171900,739374835,3600,3600,3600,3600,0
|
|
20240416,171800,739374835,3600,3600,3600,3600,0
|
|
20240416,171700,739374835,3600,3600,3600,3600,0
|
|
20240416,171600,739374835,3600,3600,3600,3600,0
|
|
20240416,171500,739374835,3600,3600,3600,3600,0
|
|
20240416,171400,739374835,3600,3600,3600,3600,0
|
|
20240416,171300,739374835,3600,3600,3600,3600,0
|
|
20240416,171200,739374835,3600,3600,3600,3600,0
|
|
20240416,171100,739374835,3600,3600,3600,3600,0
|
|
20240416,171000,739374835,3600,3600,3600,3600,0
|
|
20240416,170900,739374835,3600,3600,3600,3600,0
|
|
20240416,170800,739374835,3600,3600,3600,3600,0
|
|
20240416,170700,739374835,3600,3600,3600,3600,0
|
|
20240416,170600,739374835,3600,3600,3600,3600,0
|
|
20240416,170500,739374835,3600,3600,3600,3600,1935
|
|
20240416,170400,739374835,3600,3600,3600,3600,0
|
|
20240416,170300,739374835,3600,3600,3600,3600,0
|
|
20240416,170200,739374835,3600,3600,3600,3600,0
|
|
20240416,170100,739374835,3600,3600,3600,3600,0
|
|
20240416,170000,739374835,3600,3600,3600,3600,0
|
|
20240416,165900,739374835,3600,3600,3600,3600,0
|
|
20240416,165800,739374835,3600,3600,3600,3600,0
|
|
20240416,165700,739374835,3600,3600,3600,3600,0
|
|
20240416,165600,739374835,3600,3600,3600,3600,0
|
|
20240416,165500,739374835,3600,3600,3600,3600,0
|
|
20240416,165400,739374835,3600,3600,3600,3600,0
|
|
20240416,165300,739374835,3600,3600,3600,3600,0
|
|
20240416,165200,739374835,3600,3600,3600,3600,0
|
|
20240416,165100,739374835,3600,3600,3600,3600,0
|
|
20240416,165000,739374835,3600,3600,3600,3600,0
|
|
20240416,164900,739374835,3600,3600,3600,3600,0
|
|
20240416,164800,739374835,3600,3600,3600,3600,0
|
|
20240416,164700,739374835,3600,3600,3600,3600,0
|
|
20240416,164600,739374835,3600,3600,3600,3600,0
|
|
20240416,164500,739374835,3600,3600,3600,3600,0
|
|
20240416,164400,739374835,3600,3600,3600,3600,0
|
|
20240416,164300,739374835,3600,3600,3600,3600,0
|
|
20240416,164200,739374835,3600,3600,3600,3600,0
|
|
20240416,164100,739374835,3600,3600,3600,3600,0
|
|
20240416,164000,739374835,3600,3600,3600,3600,0
|
|
20240416,163900,739374835,3600,3600,3600,3600,0
|
|
20240416,163800,739374835,3600,3600,3600,3600,0
|
|
20240416,163700,739374835,3600,3600,3600,3600,0
|
|
20240416,163600,739374835,3600,3600,3600,3600,0
|
|
20240416,163500,739374835,3600,3600,3600,3600,1935
|
|
20240416,163400,739374835,3600,3600,3600,3600,0
|
|
20240416,163300,739374835,3600,3600,3600,3600,0
|
|
20240416,163200,739374835,3600,3600,3600,3600,0
|
|
20240416,163100,739374835,3600,3600,3600,3600,0
|
|
20240416,163000,739374835,3600,3600,3600,3600,0
|
|
20240416,162900,739374835,3600,3600,3600,3600,0
|
|
20240416,162800,739374835,3600,3600,3600,3600,0
|
|
20240416,162700,739374835,3600,3600,3600,3600,0
|
|
20240416,162600,739374835,3600,3600,3600,3600,0
|
|
20240416,162500,739374835,3600,3600,3600,3600,0
|
|
20240416,162400,739374835,3600,3600,3600,3600,0
|
|
20240416,162300,739374835,3600,3600,3600,3600,0
|
|
20240416,162200,739374835,3600,3600,3600,3600,0
|
|
20240416,162100,739374835,3600,3600,3600,3600,0
|
|
20240416,162000,739374835,3600,3600,3600,3600,0
|
|
20240416,161900,739374835,3600,3600,3600,3600,0
|
|
20240416,161800,739374835,3600,3600,3600,3600,0
|
|
20240416,161700,739374835,3600,3600,3600,3600,0
|
|
20240416,161600,739374835,3600,3600,3600,3600,0
|
|
20240416,161500,739374835,3600,3600,3600,3600,0
|
|
20240416,161400,739374835,3600,3600,3600,3600,0
|
|
20240416,161300,739374835,3600,3600,3600,3600,0
|
|
20240416,161200,739374835,3600,3600,3600,3600,0
|
|
20240416,161100,739374835,3600,3600,3600,3600,0
|
|
20240416,161000,739374835,3600,3600,3600,3600,0
|
|
20240416,160900,739374835,3600,3600,3600,3600,0
|
|
20240416,160800,739374835,3600,3600,3600,3600,0
|
|
20240416,160700,739374835,3600,3600,3600,3600,0
|
|
20240416,160600,739374835,3600,3600,3600,3600,0
|
|
20240416,160500,739374835,3600,3600,3600,3600,1935
|
|
20240416,160400,739374835,3600,3600,3600,3600,0
|
|
20240416,160300,739374835,3600,3600,3600,3600,0
|
|
20240416,160200,739374835,3600,3600,3600,3600,0
|
|
20240416,160100,739374835,3600,3600,3600,3600,0
|
|
20240416,160000,739374835,3600,3600,3600,3600,0
|
|
20240416,155900,739374835,3600,3600,3600,3600,0
|
|
20240416,155800,739374835,3600,3600,3600,3600,0
|
|
20240416,155700,739374835,3600,3600,3600,3600,0
|
|
20240416,155600,739374835,3600,3600,3600,3600,0
|
|
20240416,155500,739374835,3600,3600,3600,3600,0
|
|
20240416,155400,739374835,3600,3600,3600,3600,0
|
|
20240416,155300,739374835,3600,3600,3600,3600,0
|
|
20240416,155200,739374835,3600,3600,3600,3600,0
|
|
20240416,155100,739374835,3600,3600,3600,3600,0
|
|
20240416,155000,739374835,3600,3600,3600,3600,0
|
|
20240416,154900,739374835,3600,3600,3600,3600,0
|
|
20240416,154800,739374835,3600,3600,3600,3600,0
|
|
20240416,154700,739374835,3600,3600,3600,3600,0
|
|
20240416,154600,739374835,3600,3600,3600,3600,0
|
|
20240416,154500,739374835,3600,3600,3600,3600,0
|
|
20240416,154400,739374835,3600,3600,3600,3600,0
|
|
20240416,154300,739374835,3600,3600,3600,3600,0
|
|
20240416,154200,739374835,3600,3600,3600,3600,0
|
|
20240416,154100,739374835,3600,3600,3600,3600,0
|
|
20240416,154000,739374835,3600,3600,3600,3600,0
|
|
20240416,153900,739374835,3600,3600,3600,3600,0
|
|
20240416,153800,739374835,3600,3600,3600,3600,0
|
|
20240416,153700,739374835,3600,3600,3600,3600,0
|
|
20240416,153600,739374835,3600,3600,3600,3600,0
|
|
20240416,153500,739374835,3600,3600,3600,3600,1935
|
|
20240416,153400,739374835,3600,3600,3600,3600,0
|
|
20240416,153300,739374835,3600,3600,3600,3600,0
|
|
20240416,153200,739374835,3600,3600,3600,3600,0
|
|
20240416,153100,739374835,3600,3600,3600,3600,0
|
|
20240416,153000,739374835,3600,3600,3600,3600,1935
|
|
20240416,152900,732408835,3600,3600,3600,3600,0
|
|
20240416,152800,732408835,3600,3600,3600,3600,0
|
|
20240416,152700,732408835,3600,3600,3600,3600,0
|
|
20240416,152600,732408835,3600,3600,3600,3600,0
|
|
20240416,152500,732408835,3600,3600,3600,3600,0
|
|
20240416,152400,732408835,3600,3600,3600,3600,0
|
|
20240416,152300,732408835,3600,3600,3600,3600,0
|
|
20240416,152200,732408835,3600,3600,3600,3600,0
|
|
20240416,152100,732408835,3600,3600,3600,3600,0
|
|
20240416,152000,732408835,3600,3600,3600,3600,0
|
|
20240416,151900,732408835,3600,3600,3600,3590,199
|
|
20240416,151800,731693985,3600,3600,3600,3595,82
|
|
20240416,151700,731398985,3600,3605,3605,3600,30
|
|
20240416,151600,731290975,3600,3595,3605,3595,960
|
|
20240416,151500,727837965,3600,3600,3600,3590,24
|
|
20240416,151400,727751675,3595,3600,3600,3585,406
|
|
20240416,151300,726293945,3600,3600,3600,3585,1368
|
|
20240416,151200,721381365,3590,3595,3595,3590,22
|
|
20240416,151100,721302310,3600,3600,3600,3600,1
|
|
20240416,151000,721298710,3600,3600,3600,3600,0
|
|
20240416,150900,721298710,3600,3600,3600,3600,50
|
|
20240416,150800,721118710,3600,3600,3600,3600,500
|
|
20240416,150700,719318710,3600,3600,3600,3600,0
|
|
20240416,150600,719318710,3600,3590,3605,3590,553
|
|
20240416,150500,717326855,3590,3600,3605,3590,1997
|
|
20240416,150400,710144500,3600,3595,3600,3595,407
|
|
20240416,150300,708679320,3600,3600,3600,3600,0
|
|
20240416,150200,708679320,3600,3600,3600,3600,20
|
|
20240416,150100,708607320,3600,3595,3600,3595,445
|
|
20240416,150000,707005325,3600,3580,3600,3580,442
|
|
20240416,145900,705418405,3585,3585,3585,3575,51
|
|
20240416,145800,705236060,3575,3585,3585,3570,12
|
|
20240416,145700,705193120,3570,3580,3585,3565,935
|
|
20240416,145600,701852695,3580,3585,3585,3580,4
|
|
20240416,145500,701838365,3580,3580,3585,3580,840
|
|
20240416,145400,698829200,3575,3575,3575,3575,99
|
|
20240416,145300,698475275,3580,3580,3580,3580,0
|
|
20240416,145200,698475275,3580,3580,3580,3565,16
|
|
20240416,145100,698418050,3580,3565,3580,3565,660
|
|
20240416,145000,696062340,3570,3565,3570,3565,374
|
|
20240416,144900,694729020,3565,3565,3565,3565,0
|
|
20240416,144800,694729020,3565,3565,3565,3565,0
|
|
20240416,144700,694729020,3565,3565,3565,3565,0
|
|
20240416,144600,694729020,3565,3565,3565,3565,0
|
|
20240416,144500,694729020,3565,3560,3565,3560,2282
|
|
20240416,144400,686605090,3565,3565,3565,3565,800
|
|
20240416,144300,683753090,3565,3565,3565,3565,21
|
|
20240416,144200,683678225,3560,3560,3560,3560,100
|
|
20240416,144100,683322225,3565,3560,3565,3560,31
|
|
20240416,144000,683211860,3560,3560,3560,3560,183
|
|
20240416,143900,682560380,3560,3560,3560,3560,119
|
|
20240416,143800,682136740,3560,3565,3565,3560,1567
|
|
20240416,143700,676555190,3565,3565,3565,3565,50
|
|
20240416,143600,676376940,3570,3565,3570,3565,21
|
|
20240416,143500,676301975,3565,3555,3565,3555,284
|
|
20240416,143400,675292330,3555,3575,3575,3555,405
|
|
20240416,143300,673852485,3580,3570,3580,3555,7430
|
|
20240416,143200,647383735,3580,3575,3580,3575,507
|
|
20240416,143100,645571205,3575,3570,3575,3570,62
|
|
20240416,143000,645349855,3570,3570,3570,3570,201
|
|
20240416,142900,644632285,3570,3570,3570,3570,1
|
|
20240416,142800,644628715,3575,3575,3575,3575,12
|
|
20240416,142700,644585815,3570,3570,3570,3570,850
|
|
20240416,142600,641551315,3575,3575,3580,3570,281
|
|
20240416,142500,640547235,3575,3575,3575,3575,0
|
|
20240416,142400,640547235,3575,3575,3575,3575,0
|
|
20240416,142300,640547235,3575,3570,3575,3570,3
|
|
20240416,142200,640536515,3575,3575,3575,3575,20
|
|
20240416,142100,640465015,3575,3575,3580,3575,1035
|
|
20240416,142000,636764725,3580,3580,3580,3580,0
|
|
20240416,141900,636764725,3580,3580,3580,3580,0
|
|
20240416,141800,636764725,3580,3580,3580,3580,1
|
|
20240416,141700,636761145,3575,3580,3580,3575,146
|
|
20240416,141600,636239125,3580,3580,3580,3580,28
|
|
20240416,141500,636138885,3580,3580,3580,3580,0
|
|
20240416,141400,636138885,3580,3580,3580,3580,101
|
|
20240416,141300,635777305,3580,3580,3580,3580,7
|
|
20240416,141200,635752245,3575,3575,3575,3575,119
|
|
20240416,141100,635326820,3575,3575,3575,3575,28
|
|
20240416,141000,635226720,3580,3580,3580,3580,700
|
|
20240416,140900,632720720,3575,3575,3575,3575,0
|
|
20240416,140800,632720720,3575,3575,3575,3575,100
|
|
20240416,140700,632363220,3580,3580,3580,3580,23
|
|
20240416,140600,632280880,3580,3580,3580,3580,168
|
|
20240416,140500,631679440,3575,3575,3575,3575,300
|
|
20240416,140400,630606940,3575,3575,3575,3575,0
|
|
20240416,140300,630606940,3575,3575,3575,3575,0
|
|
20240416,140200,630606940,3575,3575,3575,3575,0
|
|
20240416,140100,630606940,3575,3575,3575,3575,50
|
|
20240416,140000,630428190,3575,3575,3575,3575,359
|
|
20240416,135900,629144765,3575,3580,3580,3575,19
|
|
20240416,135800,629076835,3575,3570,3580,3570,829
|
|
20240416,135700,626112230,3575,3575,3575,3575,0
|
|
20240416,135600,626112230,3575,3575,3575,3575,2
|
|
20240416,135500,626105080,3575,3570,3575,3570,129
|
|
20240416,135400,625643930,3570,3570,3575,3570,162
|
|
20240416,135300,625065545,3575,3570,3575,3560,2110
|
|
20240416,135200,617539460,3570,3570,3575,3570,39
|
|
20240416,135100,617400065,3575,3570,3575,3570,12
|
|
20240416,135000,617357185,3575,3560,3575,3560,415
|
|
20240416,134900,615879600,3570,3565,3570,3560,812
|
|
20240416,134800,612986435,3565,3565,3565,3565,568
|
|
20240416,134700,610961515,3580,3570,3580,3560,1071
|
|
20240416,134600,607143690,3580,3565,3580,3565,637
|
|
20240416,134500,604872765,3570,3565,3575,3565,717
|
|
20240416,134400,602309585,3575,3580,3580,3565,10001
|
|
20240416,134300,566592295,3580,3580,3580,3580,0
|
|
20240416,134200,566592295,3580,3580,3580,3580,0
|
|
20240416,134100,566592295,3580,3585,3585,3580,122
|
|
20240416,134000,566155000,3585,3585,3585,3585,27
|
|
20240416,133900,566058205,3585,3585,3585,3585,0
|
|
20240416,133800,566058205,3585,3585,3585,3585,0
|
|
20240416,133700,566058205,3585,3585,3585,3585,5
|
|
20240416,133600,566040280,3585,3585,3585,3585,0
|
|
20240416,133500,566040280,3585,3585,3590,3585,363
|
|
20240416,133400,564738920,3585,3585,3585,3585,0
|
|
20240416,133300,564738920,3585,3585,3585,3585,0
|
|
20240416,133200,564738920,3585,3585,3585,3585,99
|
|
20240416,133100,564384005,3585,3585,3585,3585,0
|
|
20240416,133000,564384005,3585,3585,3585,3585,100
|
|
20240416,132900,564025505,3590,3590,3590,3590,0
|
|
20240416,132800,564025505,3590,3585,3590,3585,701
|
|
20240416,132700,561512415,3595,3595,3595,3595,0
|
|
20240416,132600,561512415,3595,3590,3595,3585,271
|
|
20240416,132500,560539730,3590,3585,3590,3585,240
|
|
20240416,132400,559678580,3590,3590,3590,3590,491
|
|
20240416,132300,557915890,3590,3590,3590,3590,0
|
|
20240416,132200,557915890,3590,3590,3590,3590,0
|
|
20240416,132100,557915890,3590,3590,3590,3590,0
|
|
20240416,132000,557915890,3590,3585,3590,3585,56
|
|
20240416,131900,557715060,3590,3590,3590,3590,53
|
|
20240416,131800,557524790,3585,3585,3585,3585,0
|
|
20240416,131700,557524790,3585,3585,3585,3585,0
|
|
20240416,131600,557524790,3585,3585,3585,3585,0
|
|
20240416,131500,557524790,3585,3585,3585,3585,0
|
|
20240416,131400,557524790,3585,3585,3585,3585,243
|
|
20240416,131300,556653635,3585,3585,3585,3585,367
|
|
20240416,131200,555337940,3585,3585,3585,3585,4
|
|
20240416,131100,555323600,3585,3585,3585,3585,0
|
|
20240416,131000,555323600,3585,3585,3585,3585,150
|
|
20240416,130900,554785850,3585,3585,3585,3585,20
|
|
20240416,130800,554714150,3585,3585,3585,3585,10
|
|
20240416,130700,554678300,3585,3585,3585,3585,0
|
|
20240416,130600,554678300,3585,3595,3595,3575,7567
|
|
20240416,130500,527567905,3595,3595,3595,3595,0
|
|
20240416,130400,527567905,3595,3595,3595,3595,300
|
|
20240416,130300,526489405,3595,3595,3595,3595,0
|
|
20240416,130200,526489405,3595,3595,3605,3595,103
|
|
20240416,130100,526119110,3605,3590,3605,3590,3
|
|
20240416,130000,526108325,3585,3600,3600,3585,1000
|
|
20240416,125900,522513835,3610,3600,3610,3600,254
|
|
20240416,125800,521597425,3615,3615,3615,3615,0
|
|
20240416,125700,521597425,3615,3600,3615,3600,1052
|
|
20240416,125600,517799835,3605,3600,3605,3600,281
|
|
20240416,125500,516788230,3600,3595,3600,3590,5711
|
|
20240416,125400,496231500,3595,3595,3595,3595,132
|
|
20240416,125300,495756960,3600,3600,3600,3600,0
|
|
20240416,125200,495756960,3600,3600,3600,3600,0
|
|
20240416,125100,495756960,3600,3600,3600,3600,1
|
|
20240416,125000,495753360,3600,3600,3600,3600,0
|
|
20240416,124900,495753360,3600,3600,3600,3600,20
|
|
20240416,124800,495681360,3595,3595,3595,3595,115
|
|
20240416,124700,495267935,3595,3595,3595,3595,346
|
|
20240416,124600,494024065,3600,3600,3600,3600,6
|
|
20240416,124500,494002465,3600,3600,3605,3600,292
|
|
20240416,124400,492951260,3600,3600,3600,3600,0
|
|
20240416,124300,492951260,3600,3600,3600,3600,20
|
|
20240416,124200,492879260,3600,3600,3600,3600,0
|
|
20240416,124100,492879260,3600,3605,3605,3600,380
|
|
20240416,124000,491511255,3605,3605,3605,3605,2
|
|
20240416,123900,491504045,3605,3610,3610,3605,9
|
|
20240416,123800,491471575,3610,3610,3610,3610,0
|
|
20240416,123700,491471575,3610,3610,3610,3610,0
|
|
20240416,123600,491471575,3610,3610,3610,3610,1
|
|
20240416,123500,491467965,3615,3605,3615,3605,128
|
|
20240416,123400,491005905,3600,3605,3610,3600,207
|
|
20240416,123300,490259675,3605,3605,3605,3605,268
|
|
20240416,123200,489293535,3605,3605,3605,3605,1
|
|
20240416,123100,489289930,3605,3600,3605,3600,507
|
|
20240416,123000,487464725,3600,3600,3600,3600,2
|
|
20240416,122900,487457525,3595,3595,3595,3595,490
|
|
20240416,122800,485695975,3600,3600,3600,3600,108
|
|
20240416,122700,485307175,3595,3595,3595,3595,250
|
|
20240416,122600,484408425,3600,3600,3600,3600,0
|
|
20240416,122500,484408425,3600,3600,3600,3600,0
|
|
20240416,122400,484408425,3600,3600,3600,3600,5
|
|
20240416,122300,484390425,3600,3600,3600,3600,40
|
|
20240416,122200,484246425,3600,3600,3600,3600,900
|
|
20240416,122100,481006425,3600,3600,3600,3600,5
|
|
20240416,122000,480988425,3600,3600,3600,3600,0
|
|
20240416,121900,480988425,3600,3600,3600,3600,39
|
|
20240416,121800,480848025,3600,3600,3600,3600,104
|
|
20240416,121700,480473625,3595,3595,3595,3595,150
|
|
20240416,121600,479934375,3595,3595,3595,3595,0
|
|
20240416,121500,479934375,3595,3595,3595,3595,0
|
|
20240416,121400,479934375,3595,3595,3595,3595,397
|
|
20240416,121300,478507160,3600,3600,3600,3600,0
|
|
20240416,121200,478507160,3600,3600,3600,3600,4
|
|
20240416,121100,478492760,3600,3600,3600,3600,0
|
|
20240416,121000,478492760,3600,3600,3600,3600,2
|
|
20240416,120900,478485560,3595,3595,3595,3595,0
|
|
20240416,120800,478485560,3595,3595,3595,3595,107
|
|
20240416,120700,478100895,3600,3600,3600,3600,0
|
|
20240416,120600,478100895,3600,3600,3600,3600,49
|
|
20240416,120500,477924495,3600,3600,3600,3600,4
|
|
20240416,120400,477910095,3600,3595,3600,3595,4254
|
|
20240416,120300,462616905,3600,3600,3600,3600,1299
|
|
20240416,120200,457940505,3605,3605,3605,3605,0
|
|
20240416,120100,457940505,3605,3605,3605,3605,10
|
|
20240416,120000,457904455,3600,3600,3600,3600,242
|
|
20240416,115900,457033255,3600,3600,3600,3600,304
|
|
20240416,115800,455938855,3600,3600,3605,3600,414
|
|
20240416,115700,454446660,3600,3600,3600,3600,587
|
|
20240416,115600,452333460,3600,3600,3605,3600,101
|
|
20240416,115500,451969855,3600,3600,3600,3600,23
|
|
20240416,115400,451887055,3595,3600,3600,3595,2
|
|
20240416,115300,451879860,3595,3595,3595,3595,55
|
|
20240416,115200,451682135,3590,3590,3595,3590,641
|
|
20240416,115100,449377825,3595,3590,3595,3590,39
|
|
20240416,115000,449237810,3590,3590,3590,3590,60
|
|
20240416,114900,449022410,3590,3590,3590,3590,0
|
|
20240416,114800,449022410,3590,3590,3590,3590,0
|
|
20240416,114700,449022410,3590,3590,3590,3590,1
|
|
20240416,114600,449018820,3590,3590,3590,3585,101
|
|
20240416,114500,448656240,3585,3585,3590,3585,5
|
|
20240416,114400,448638305,3590,3585,3590,3585,69
|
|
20240416,114300,448390925,3585,3585,3585,3585,0
|
|
20240416,114200,448390925,3585,3585,3585,3585,0
|
|
20240416,114100,448390925,3585,3580,3585,3580,1049
|
|
20240416,114000,444630435,3580,3580,3580,3580,2
|
|
20240416,113900,444623275,3575,3575,3575,3575,0
|
|
20240416,113800,444623275,3575,3575,3575,3575,1506
|
|
20240416,113700,439239325,3580,3580,3580,3580,151
|
|
20240416,113600,438698745,3580,3580,3580,3580,2
|
|
20240416,113500,438691585,3585,3585,3585,3585,47
|
|
20240416,113400,438523090,3585,3580,3585,3580,56
|
|
20240416,113300,438322335,3580,3580,3580,3580,100
|
|
20240416,113200,437964335,3580,3585,3590,3580,1003
|
|
20240416,113100,434373575,3585,3585,3585,3585,4
|
|
20240416,113000,434359235,3590,3585,3590,3585,8
|
|
20240416,112900,434330540,3590,3590,3590,3590,0
|
|
20240416,112800,434330540,3590,3590,3590,3590,0
|
|
20240416,112700,434330540,3590,3590,3590,3590,1
|
|
20240416,112600,434326950,3585,3585,3585,3585,10
|
|
20240416,112500,434291100,3580,3585,3585,3580,199
|
|
20240416,112400,433578190,3585,3585,3585,3585,937
|
|
20240416,112300,430219045,3585,3585,3585,3585,356
|
|
20240416,112200,428942785,3595,3595,3595,3595,0
|
|
20240416,112100,428942785,3595,3595,3595,3595,0
|
|
20240416,112000,428942785,3595,3585,3595,3585,11
|
|
20240416,111900,428903340,3595,3595,3595,3595,0
|
|
20240416,111800,428903340,3595,3595,3595,3595,0
|
|
20240416,111700,428903340,3595,3595,3595,3595,0
|
|
20240416,111600,428903340,3595,3585,3595,3585,2
|
|
20240416,111500,428896160,3595,3595,3595,3595,0
|
|
20240416,111400,428896160,3595,3580,3595,3580,235
|
|
20240416,111300,428054845,3580,3580,3580,3580,100
|
|
20240416,111200,427696845,3580,3595,3595,3575,1375
|
|
20240416,111100,422769880,3600,3600,3600,3600,0
|
|
20240416,111000,422769880,3600,3590,3600,3590,28
|
|
20240416,110900,422669120,3600,3590,3600,3590,4
|
|
20240416,110800,422654750,3590,3590,3600,3590,360
|
|
20240416,110700,421359850,3600,3585,3600,3585,651
|
|
20240416,110600,419026000,3585,3580,3585,3580,23
|
|
20240416,110500,418943655,3580,3580,3580,3580,1
|
|
20240416,110400,418940075,3585,3580,3585,3580,265
|
|
20240416,110300,417991370,3585,3575,3585,3575,865
|
|
20240416,110200,414895170,3580,3575,3580,3575,85
|
|
20240416,110100,414591290,3570,3570,3570,3570,623
|
|
20240416,110000,412367180,3570,3570,3570,3570,0
|
|
20240416,105900,412367180,3570,3565,3570,3565,205
|
|
20240416,105800,411636270,3575,3565,3575,3565,202
|
|
20240416,105700,410916010,3570,3570,3570,3570,144
|
|
20240416,105600,410401930,3570,3570,3570,3570,432
|
|
20240416,105500,408859690,3570,3575,3575,3570,188
|
|
20240416,105400,408188525,3570,3575,3575,3570,872
|
|
20240416,105300,405072995,3575,3575,3580,3570,190
|
|
20240416,105200,404394570,3570,3570,3570,3570,3256
|
|
20240416,105100,392770650,3575,3575,3575,3575,150
|
|
20240416,105000,392234400,3575,3575,3575,3575,320
|
|
20240416,104900,391090400,3575,3575,3575,3575,528
|
|
20240416,104800,389202800,3575,3580,3580,3575,1133
|
|
20240416,104700,385152075,3580,3575,3580,3575,213
|
|
20240416,104600,384390470,3580,3580,3580,3580,92
|
|
20240416,104500,384061110,3585,3580,3585,3580,35
|
|
20240416,104400,383935640,3575,3580,3580,3575,203
|
|
20240416,104300,383209835,3575,3575,3575,3575,188
|
|
20240416,104200,382537735,3580,3580,3580,3580,291
|
|
20240416,104100,381495955,3575,3580,3580,3575,327
|
|
20240416,104000,380326230,3580,3575,3580,3575,840
|
|
20240416,103900,377320885,3580,3580,3580,3580,8
|
|
20240416,103800,377292245,3580,3585,3585,3580,2253
|
|
20240416,103700,369222365,3590,3595,3595,3590,255
|
|
20240416,103600,368306910,3600,3605,3605,3600,6
|
|
20240416,103500,368285300,3600,3590,3600,3590,403
|
|
20240416,103400,366838425,3585,3590,3590,3585,596
|
|
20240416,103300,364701760,3590,3595,3595,3590,906
|
|
20240416,103200,361449210,3600,3600,3600,3595,808
|
|
20240416,103100,358542285,3600,3580,3600,3580,1425
|
|
20240416,103000,353428095,3580,3580,3580,3580,203
|
|
20240416,102900,352701355,3575,3575,3575,3575,191
|
|
20240416,102800,352018530,3575,3570,3575,3565,7357
|
|
20240416,102700,325779515,3570,3575,3580,3570,6408
|
|
20240416,102600,302884200,3580,3590,3590,3560,12198
|
|
20240416,102500,259328830,3595,3595,3595,3580,1744
|
|
20240416,102400,253083230,3595,3585,3595,3580,690
|
|
20240416,102300,250604715,3580,3585,3590,3580,4037
|
|
20240416,102200,236142455,3580,3585,3585,3580,663
|
|
20240416,102100,233766535,3585,3590,3590,3585,2372
|
|
20240416,102000,225256995,3595,3590,3595,3590,1781
|
|
20240416,101900,218855700,3595,3590,3595,3590,875
|
|
20240416,101800,215710785,3595,3595,3600,3595,2773
|
|
20240416,101700,205741845,3595,3600,3600,3595,670
|
|
20240416,101600,203330780,3595,3600,3600,3595,6697
|
|
20240416,101500,179226580,3605,3605,3605,3605,4651
|
|
20240416,101400,162459725,3605,3605,3605,3605,187
|
|
20240416,101300,161785590,3610,3610,3610,3610,1060
|
|
20240416,101200,157958990,3610,3610,3615,3610,1316
|
|
20240416,101100,153208180,3615,3615,3620,3610,1895
|
|
20240416,101000,146357425,3625,3625,3625,3625,0
|
|
20240416,100900,146357425,3625,3620,3625,3620,5201
|
|
20240416,100800,127529605,3625,3620,3625,3620,369
|
|
20240416,100700,126192915,3625,3625,3625,3625,3054
|
|
20240416,100600,115122165,3625,3630,3630,3625,192
|
|
20240416,100500,114426145,3640,3640,3640,3640,49
|
|
20240416,100400,114247785,3625,3625,3625,3625,10
|
|
20240416,100300,114211535,3640,3640,3640,3640,201
|
|
20240416,100200,113479895,3625,3625,3625,3625,500
|
|
20240416,100100,111667395,3625,3630,3630,3625,1597
|
|
20240416,100000,105871020,3640,3640,3640,3640,2
|
|
20240416,095900,105863740,3630,3630,3630,3625,567
|
|
20240416,095800,103805580,3625,3625,3625,3625,22
|
|
20240416,095700,103725830,3625,3630,3630,3625,21
|
|
20240416,095600,103649655,3630,3630,3640,3630,3070
|
|
20240416,095500,92505545,3630,3635,3635,3630,65
|
|
20240416,095400,92269545,3630,3630,3630,3630,0
|
|
20240416,095300,92269545,3630,3635,3635,3630,301
|
|
20240416,095200,91175790,3645,3640,3645,3640,312
|
|
20240416,095100,90040050,3635,3635,3635,3635,5
|
|
20240416,095000,90021875,3635,3635,3635,3635,235
|
|
20240416,094900,89167650,3645,3645,3645,3645,864
|
|
20240416,094800,86018370,3650,3650,3650,3650,2
|
|
20240416,094700,86011070,3645,3650,3650,3645,519
|
|
20240416,094600,84119275,3645,3645,3645,3645,99
|
|
20240416,094500,83758420,3645,3645,3645,3645,185
|
|
20240416,094400,83084095,3645,3645,3645,3645,10
|
|
20240416,094300,83047645,3650,3645,3650,3645,6
|
|
20240416,094200,83025760,3650,3650,3650,3635,1288
|
|
20240416,094100,78342085,3650,3650,3650,3650,100
|
|
20240416,094000,77977085,3655,3655,3655,3655,0
|
|
20240416,093900,77977085,3655,3665,3665,3620,11513
|
|
20240416,093800,36117175,3655,3655,3655,3655,771
|
|
20240416,093700,33299170,3665,3650,3665,3650,301
|
|
20240416,093600,32198675,3635,3650,3650,3635,781
|
|
20240416,093500,29348355,3650,3650,3650,3650,0
|
|
20240416,093400,29348355,3650,3650,3650,3650,0
|
|
20240416,093300,29348355,3650,3640,3650,3635,21
|
|
20240416,093200,29271860,3650,3650,3650,3640,568
|
|
20240416,093100,27204260,3640,3640,3640,3640,59
|
|
20240416,093000,26989500,3655,3650,3655,3650,8
|
|
20240416,092900,26960290,3650,3650,3655,3650,34
|
|
20240416,092800,26836065,3655,3655,3655,3655,0
|
|
20240416,092700,26836065,3655,3660,3660,3645,1005
|
|
20240416,092600,23165645,3665,3660,3665,3660,389
|
|
20240416,092500,21741895,3660,3650,3660,3650,191
|
|
20240416,092400,21044725,3650,3640,3650,3640,6
|
|
20240416,092300,21022865,3650,3640,3650,3640,253
|
|
20240416,092200,20101925,3640,3640,3640,3640,10
|
|
20240416,092100,20065525,3640,3640,3640,3640,249
|
|
20240416,092000,19159165,3650,3650,3650,3650,54
|
|
20240416,091900,18962065,3640,3645,3650,3640,1077
|
|
20240416,091800,15038575,3650,3655,3655,3650,6
|
|
20240416,091700,15016650,3660,3660,3660,3660,2
|
|
20240416,091600,15009330,3660,3660,3660,3660,30
|
|
20240416,091500,14899530,3660,3660,3660,3660,1
|
|
20240416,091400,14895870,3660,3660,3665,3650,315
|
|
20240416,091300,13744275,3665,3670,3670,3665,31
|
|
20240416,091200,13630655,3670,3670,3670,3665,84
|
|
20240416,091100,13322655,3670,3670,3670,3670,28
|
|
20240416,091000,13219895,3670,3665,3670,3660,185
|
|
20240416,090900,12541970,3670,3670,3670,3670,347
|
|
20240416,090800,11268480,3690,3690,3690,3680,61
|
|
20240416,090700,11043500,3690,3690,3690,3670,132
|
|
20240416,090600,10558475,3675,3680,3690,3675,324
|
|
20240416,090500,9365655,3690,3670,3690,3670,436
|
|
20240416,090400,7764350,3670,3670,3670,3670,1
|
|
20240416,090300,7760680,3675,3665,3675,3665,3
|
|
20240416,090200,7749665,3675,3675,3675,3675,1
|
|
20240416,090100,7745990,3675,3670,3675,3670,95
|
|
20240416,090000,7397335,3670,3645,3670,3645,2028
|