613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191000,308049630,10720,10720,10720,10720,1990
|
|
20240416,190900,308049630,10720,10720,10720,10720,0
|
|
20240416,190800,308049630,10720,10720,10720,10720,0
|
|
20240416,190700,308049630,10720,10720,10720,10720,0
|
|
20240416,190600,308049630,10720,10720,10720,10720,0
|
|
20240416,190500,308049630,10720,10720,10720,10720,0
|
|
20240416,190400,308049630,10720,10720,10720,10720,0
|
|
20240416,190300,308049630,10720,10720,10720,10720,0
|
|
20240416,190200,308049630,10720,10720,10720,10720,0
|
|
20240416,190100,308049630,10720,10720,10720,10720,0
|
|
20240416,190000,308049630,10720,10720,10720,10720,0
|
|
20240416,185900,308049630,10720,10720,10720,10720,0
|
|
20240416,185800,308049630,10720,10720,10720,10720,0
|
|
20240416,185700,308049630,10720,10720,10720,10720,0
|
|
20240416,185600,308049630,10720,10720,10720,10720,0
|
|
20240416,185500,308049630,10720,10720,10720,10720,0
|
|
20240416,185400,308049630,10720,10720,10720,10720,0
|
|
20240416,185300,308049630,10720,10720,10720,10720,0
|
|
20240416,185200,308049630,10720,10720,10720,10720,0
|
|
20240416,185100,308049630,10720,10720,10720,10720,0
|
|
20240416,185000,308049630,10720,10720,10720,10720,0
|
|
20240416,184900,308049630,10720,10720,10720,10720,0
|
|
20240416,184800,308049630,10720,10720,10720,10720,0
|
|
20240416,184700,308049630,10720,10720,10720,10720,0
|
|
20240416,184600,308049630,10720,10720,10720,10720,0
|
|
20240416,184500,308049630,10720,10720,10720,10720,0
|
|
20240416,184400,308049630,10720,10720,10720,10720,0
|
|
20240416,184300,308049630,10720,10720,10720,10720,0
|
|
20240416,184200,308049630,10720,10720,10720,10720,0
|
|
20240416,184100,308049630,10720,10720,10720,10720,0
|
|
20240416,184000,308049630,10720,10720,10720,10720,1990
|
|
20240416,183900,308049630,10720,10720,10720,10720,0
|
|
20240416,183800,308049630,10720,10720,10720,10720,0
|
|
20240416,183700,308049630,10720,10720,10720,10720,0
|
|
20240416,183600,308049630,10720,10720,10720,10720,0
|
|
20240416,183500,308049630,10720,10720,10720,10720,0
|
|
20240416,183400,308049630,10720,10720,10720,10720,0
|
|
20240416,183300,308049630,10720,10720,10720,10720,0
|
|
20240416,183200,308049630,10720,10720,10720,10720,0
|
|
20240416,183100,308049630,10720,10720,10720,10720,0
|
|
20240416,183000,308049630,10720,10720,10720,10720,0
|
|
20240416,182900,308049630,10720,10720,10720,10720,0
|
|
20240416,182800,308049630,10720,10720,10720,10720,0
|
|
20240416,182700,308049630,10720,10720,10720,10720,0
|
|
20240416,182600,308049630,10720,10720,10720,10720,0
|
|
20240416,182500,308049630,10720,10720,10720,10720,0
|
|
20240416,182400,308049630,10720,10720,10720,10720,0
|
|
20240416,182300,308049630,10720,10720,10720,10720,0
|
|
20240416,182200,308049630,10720,10720,10720,10720,0
|
|
20240416,182100,308049630,10720,10720,10720,10720,0
|
|
20240416,182000,308049630,10720,10720,10720,10720,0
|
|
20240416,181900,308049630,10720,10720,10720,10720,0
|
|
20240416,181800,308049630,10720,10720,10720,10720,0
|
|
20240416,181700,308049630,10720,10720,10720,10720,0
|
|
20240416,181600,308049630,10720,10720,10720,10720,0
|
|
20240416,181500,308049630,10720,10720,10720,10720,0
|
|
20240416,181400,308049630,10720,10720,10720,10720,0
|
|
20240416,181300,308049630,10720,10720,10720,10720,0
|
|
20240416,181200,308049630,10720,10720,10720,10720,0
|
|
20240416,181100,308049630,10720,10720,10720,10720,0
|
|
20240416,181000,308049630,10720,10720,10720,10720,1990
|
|
20240416,180900,308049630,10720,10720,10720,10720,0
|
|
20240416,180800,308049630,10720,10720,10720,10720,0
|
|
20240416,180700,308049630,10720,10720,10720,10720,0
|
|
20240416,180600,308049630,10720,10720,10720,10720,0
|
|
20240416,180500,308049630,10720,10720,10720,10720,0
|
|
20240416,180400,308049630,10720,10720,10720,10720,0
|
|
20240416,180300,308049630,10720,10720,10720,10720,0
|
|
20240416,180200,308049630,10720,10720,10720,10720,0
|
|
20240416,180100,308049630,10720,10720,10720,10720,0
|
|
20240416,180000,308049630,10720,10720,10720,10720,0
|
|
20240416,175900,308049630,10720,10720,10720,10720,0
|
|
20240416,175800,308049630,10720,10720,10720,10720,0
|
|
20240416,175700,308049630,10720,10720,10720,10720,0
|
|
20240416,175600,308049630,10720,10720,10720,10720,0
|
|
20240416,175500,308049630,10720,10720,10720,10720,0
|
|
20240416,175400,308049630,10720,10720,10720,10720,0
|
|
20240416,175300,308049630,10720,10720,10720,10720,0
|
|
20240416,175200,308049630,10720,10720,10720,10720,0
|
|
20240416,175100,308049630,10720,10720,10720,10720,0
|
|
20240416,175000,308049630,10720,10720,10720,10720,0
|
|
20240416,174900,308049630,10720,10720,10720,10720,0
|
|
20240416,174800,308049630,10720,10720,10720,10720,0
|
|
20240416,174700,308049630,10720,10720,10720,10720,0
|
|
20240416,174600,308049630,10720,10720,10720,10720,0
|
|
20240416,174500,308049630,10720,10720,10720,10720,0
|
|
20240416,174400,308049630,10720,10720,10720,10720,0
|
|
20240416,174300,308049630,10720,10720,10720,10720,0
|
|
20240416,174200,308049630,10720,10720,10720,10720,0
|
|
20240416,174100,308049630,10720,10720,10720,10720,0
|
|
20240416,174000,308049630,10720,10720,10720,10720,1990
|
|
20240416,173900,308049630,10720,10720,10720,10720,0
|
|
20240416,173800,308049630,10720,10720,10720,10720,0
|
|
20240416,173700,308049630,10720,10720,10720,10720,0
|
|
20240416,173600,308049630,10720,10720,10720,10720,0
|
|
20240416,173500,308049630,10720,10720,10720,10720,0
|
|
20240416,173400,308049630,10720,10720,10720,10720,0
|
|
20240416,173300,308049630,10720,10720,10720,10720,0
|
|
20240416,173200,308049630,10720,10720,10720,10720,0
|
|
20240416,173100,308049630,10720,10720,10720,10720,0
|
|
20240416,173000,308049630,10720,10720,10720,10720,0
|
|
20240416,172900,308049630,10720,10720,10720,10720,0
|
|
20240416,172800,308049630,10720,10720,10720,10720,0
|
|
20240416,172700,308049630,10720,10720,10720,10720,0
|
|
20240416,172600,308049630,10720,10720,10720,10720,0
|
|
20240416,172500,308049630,10720,10720,10720,10720,0
|
|
20240416,172400,308049630,10720,10720,10720,10720,0
|
|
20240416,172300,308049630,10720,10720,10720,10720,0
|
|
20240416,172200,308049630,10720,10720,10720,10720,0
|
|
20240416,172100,308049630,10720,10720,10720,10720,0
|
|
20240416,172000,308049630,10720,10720,10720,10720,0
|
|
20240416,171900,308049630,10720,10720,10720,10720,0
|
|
20240416,171800,308049630,10720,10720,10720,10720,0
|
|
20240416,171700,308049630,10720,10720,10720,10720,0
|
|
20240416,171600,308049630,10720,10720,10720,10720,0
|
|
20240416,171500,308049630,10720,10720,10720,10720,0
|
|
20240416,171400,308049630,10720,10720,10720,10720,0
|
|
20240416,171300,308049630,10720,10720,10720,10720,0
|
|
20240416,171200,308049630,10720,10720,10720,10720,0
|
|
20240416,171100,308049630,10720,10720,10720,10720,0
|
|
20240416,171000,308049630,10720,10720,10720,10720,1990
|
|
20240416,170900,308049630,10720,10720,10720,10720,0
|
|
20240416,170800,308049630,10720,10720,10720,10720,0
|
|
20240416,170700,308049630,10720,10720,10720,10720,0
|
|
20240416,170600,308049630,10720,10720,10720,10720,0
|
|
20240416,170500,308049630,10720,10720,10720,10720,0
|
|
20240416,170400,308049630,10720,10720,10720,10720,0
|
|
20240416,170300,308049630,10720,10720,10720,10720,0
|
|
20240416,170200,308049630,10720,10720,10720,10720,0
|
|
20240416,170100,308049630,10720,10720,10720,10720,0
|
|
20240416,170000,308049630,10720,10720,10720,10720,0
|
|
20240416,165900,308049630,10720,10720,10720,10720,0
|
|
20240416,165800,308049630,10720,10720,10720,10720,0
|
|
20240416,165700,308049630,10720,10720,10720,10720,0
|
|
20240416,165600,308049630,10720,10720,10720,10720,0
|
|
20240416,165500,308049630,10720,10720,10720,10720,0
|
|
20240416,165400,308049630,10720,10720,10720,10720,0
|
|
20240416,165300,308049630,10720,10720,10720,10720,0
|
|
20240416,165200,308049630,10720,10720,10720,10720,0
|
|
20240416,165100,308049630,10720,10720,10720,10720,0
|
|
20240416,165000,308049630,10720,10720,10720,10720,0
|
|
20240416,164900,308049630,10720,10720,10720,10720,0
|
|
20240416,164800,308049630,10720,10720,10720,10720,0
|
|
20240416,164700,308049630,10720,10720,10720,10720,0
|
|
20240416,164600,308049630,10720,10720,10720,10720,0
|
|
20240416,164500,308049630,10720,10720,10720,10720,0
|
|
20240416,164400,308049630,10720,10720,10720,10720,0
|
|
20240416,164300,308049630,10720,10720,10720,10720,0
|
|
20240416,164200,308049630,10720,10720,10720,10720,0
|
|
20240416,164100,308049630,10720,10720,10720,10720,0
|
|
20240416,164000,308049630,10720,10720,10720,10720,1990
|
|
20240416,163900,308049630,10720,10720,10720,10720,0
|
|
20240416,163800,308049630,10720,10720,10720,10720,0
|
|
20240416,163700,308049630,10720,10720,10720,10720,0
|
|
20240416,163600,308049630,10720,10720,10720,10720,0
|
|
20240416,163500,308049630,10720,10720,10720,10720,0
|
|
20240416,163400,308049630,10720,10720,10720,10720,0
|
|
20240416,163300,308049630,10720,10720,10720,10720,0
|
|
20240416,163200,308049630,10720,10720,10720,10720,0
|
|
20240416,163100,308049630,10720,10720,10720,10720,0
|
|
20240416,163000,308049630,10720,10720,10720,10720,0
|
|
20240416,162900,308049630,10720,10720,10720,10720,0
|
|
20240416,162800,308049630,10720,10720,10720,10720,0
|
|
20240416,162700,308049630,10720,10720,10720,10720,0
|
|
20240416,162600,308049630,10720,10720,10720,10720,0
|
|
20240416,162500,308049630,10720,10720,10720,10720,0
|
|
20240416,162400,308049630,10720,10720,10720,10720,0
|
|
20240416,162300,308049630,10720,10720,10720,10720,0
|
|
20240416,162200,308049630,10720,10720,10720,10720,0
|
|
20240416,162100,308049630,10720,10720,10720,10720,0
|
|
20240416,162000,308049630,10720,10720,10720,10720,0
|
|
20240416,161900,308049630,10720,10720,10720,10720,0
|
|
20240416,161800,308049630,10720,10720,10720,10720,0
|
|
20240416,161700,308049630,10720,10720,10720,10720,0
|
|
20240416,161600,308049630,10720,10720,10720,10720,0
|
|
20240416,161500,308049630,10720,10720,10720,10720,0
|
|
20240416,161400,308049630,10720,10720,10720,10720,0
|
|
20240416,161300,308049630,10720,10720,10720,10720,0
|
|
20240416,161200,308049630,10720,10720,10720,10720,0
|
|
20240416,161100,308049630,10720,10720,10720,10720,0
|
|
20240416,161000,308049630,10720,10720,10720,10720,1990
|
|
20240416,160900,308049630,10720,10720,10720,10720,0
|
|
20240416,160800,308049630,10720,10720,10720,10720,0
|
|
20240416,160700,308049630,10720,10720,10720,10720,0
|
|
20240416,160600,308049630,10720,10720,10720,10720,0
|
|
20240416,160500,308049630,10720,10720,10720,10720,0
|
|
20240416,160400,308049630,10720,10720,10720,10720,0
|
|
20240416,160300,308049630,10720,10720,10720,10720,0
|
|
20240416,160200,308049630,10720,10720,10720,10720,0
|
|
20240416,160100,308049630,10720,10720,10720,10720,0
|
|
20240416,160000,308049630,10720,10720,10720,10720,0
|
|
20240416,155900,308049630,10720,10720,10720,10720,0
|
|
20240416,155800,308049630,10720,10720,10720,10720,0
|
|
20240416,155700,308049630,10720,10720,10720,10720,0
|
|
20240416,155600,308049630,10720,10720,10720,10720,0
|
|
20240416,155500,308049630,10720,10720,10720,10720,0
|
|
20240416,155400,308049630,10720,10720,10720,10720,0
|
|
20240416,155300,308049630,10720,10720,10720,10720,0
|
|
20240416,155200,308049630,10720,10720,10720,10720,0
|
|
20240416,155100,308049630,10720,10720,10720,10720,0
|
|
20240416,155000,308049630,10720,10720,10720,10720,0
|
|
20240416,154900,308049630,10720,10720,10720,10720,0
|
|
20240416,154800,308049630,10720,10720,10720,10720,0
|
|
20240416,154700,308049630,10720,10720,10720,10720,0
|
|
20240416,154600,308049630,10720,10720,10720,10720,0
|
|
20240416,154500,308049630,10720,10720,10720,10720,0
|
|
20240416,154400,308049630,10720,10720,10720,10720,0
|
|
20240416,154300,308049630,10720,10720,10720,10720,0
|
|
20240416,154200,308049630,10720,10720,10720,10720,0
|
|
20240416,154100,308049630,10720,10720,10720,10720,0
|
|
20240416,154000,308049630,10720,10720,10720,10720,1990
|
|
20240416,153900,308049630,10720,10720,10720,10720,0
|
|
20240416,153800,308049630,10720,10720,10720,10720,0
|
|
20240416,153700,308049630,10720,10720,10720,10720,0
|
|
20240416,153600,308049630,10720,10720,10720,10720,0
|
|
20240416,153500,308049630,10720,10720,10720,10720,0
|
|
20240416,153400,308049630,10720,10720,10720,10720,0
|
|
20240416,153300,308049630,10720,10720,10720,10720,0
|
|
20240416,153200,308049630,10720,10720,10720,10720,0
|
|
20240416,153100,308049630,10720,10720,10720,10720,0
|
|
20240416,153000,308049630,10720,10720,10720,10720,1990
|
|
20240416,152900,286716830,10720,10720,10720,10720,0
|
|
20240416,152800,286716830,10720,10720,10720,10720,0
|
|
20240416,152700,286716830,10720,10720,10720,10720,0
|
|
20240416,152600,286716830,10720,10720,10720,10720,0
|
|
20240416,152500,286716830,10720,10720,10720,10720,0
|
|
20240416,152400,286716830,10720,10720,10720,10720,0
|
|
20240416,152300,286716830,10720,10720,10720,10720,0
|
|
20240416,152200,286716830,10720,10720,10720,10720,0
|
|
20240416,152100,286716830,10720,10720,10720,10720,0
|
|
20240416,152000,286716830,10720,10720,10720,10720,0
|
|
20240416,151900,286716830,10720,10720,10720,10720,50
|
|
20240416,151800,286180830,10710,10710,10710,10710,3
|
|
20240416,151700,286148700,10710,10710,10710,10710,0
|
|
20240416,151600,286148700,10710,10720,10720,10710,206
|
|
20240416,151500,283941430,10720,10730,10730,10720,2
|
|
20240416,151400,283919980,10710,10730,10730,10710,2
|
|
20240416,151300,283898540,10700,10710,10710,10700,146
|
|
20240416,151200,282336320,10710,10710,10710,10710,7
|
|
20240416,151100,282261350,10730,10730,10730,10730,0
|
|
20240416,151000,282261350,10730,10730,10730,10730,0
|
|
20240416,150900,282261350,10730,10730,10730,10730,10
|
|
20240416,150800,282154050,10730,10730,10730,10730,0
|
|
20240416,150700,282154050,10730,10730,10730,10730,0
|
|
20240416,150600,282154050,10730,10730,10730,10730,25
|
|
20240416,150500,281885800,10730,10730,10730,10730,6
|
|
20240416,150400,281821420,10730,10720,10730,10710,1302
|
|
20240416,150300,267874030,10720,10720,10720,10720,16
|
|
20240416,150200,267702510,10720,10720,10720,10720,0
|
|
20240416,150100,267702510,10720,10720,10720,10720,0
|
|
20240416,150000,267702510,10720,10730,10730,10720,2
|
|
20240416,145900,267681060,10730,10730,10730,10730,3
|
|
20240416,145800,267648870,10720,10720,10720,10720,3
|
|
20240416,145700,267616710,10730,10730,10730,10730,0
|
|
20240416,145600,267616710,10730,10730,10730,10730,42
|
|
20240416,145500,267166050,10730,10730,10730,10730,16
|
|
20240416,145400,266994370,10730,10730,10730,10730,0
|
|
20240416,145300,266994370,10730,10730,10730,10730,0
|
|
20240416,145200,266994370,10730,10730,10730,10730,1
|
|
20240416,145100,266983640,10730,10730,10730,10730,1
|
|
20240416,145000,266972910,10720,10720,10720,10720,4
|
|
20240416,144900,266930030,10720,10720,10720,10720,0
|
|
20240416,144800,266930030,10720,10720,10720,10720,1
|
|
20240416,144700,266919310,10710,10710,10710,10710,0
|
|
20240416,144600,266919310,10710,10720,10720,10710,45
|
|
20240416,144500,266437210,10720,10720,10720,10720,29
|
|
20240416,144400,266126330,10710,10710,10710,10710,0
|
|
20240416,144300,266126330,10710,10710,10710,10710,0
|
|
20240416,144200,266126330,10710,10710,10710,10710,19
|
|
20240416,144100,265922840,10710,10710,10710,10710,0
|
|
20240416,144000,265922840,10710,10720,10720,10710,199
|
|
20240416,143900,263791000,10730,10720,10730,10720,146
|
|
20240416,143800,262225220,10720,10720,10720,10720,0
|
|
20240416,143700,262225220,10720,10720,10720,10720,0
|
|
20240416,143600,262225220,10720,10720,10720,10720,0
|
|
20240416,143500,262225220,10720,10720,10720,10720,1
|
|
20240416,143400,262214500,10720,10720,10720,10720,10
|
|
20240416,143300,262107300,10710,10710,10710,10710,96
|
|
20240416,143200,261079140,10730,10730,10730,10730,4
|
|
20240416,143100,261036220,10720,10720,10720,10720,8
|
|
20240416,143000,260950460,10720,10720,10720,10720,292
|
|
20240416,142900,257820220,10720,10710,10720,10710,730
|
|
20240416,142800,250000620,10710,10710,10710,10710,0
|
|
20240416,142700,250000620,10710,10710,10710,10710,0
|
|
20240416,142600,250000620,10710,10710,10710,10710,0
|
|
20240416,142500,250000620,10710,10710,10710,10710,47
|
|
20240416,142400,249497250,10700,10700,10700,10700,30
|
|
20240416,142300,249176250,10700,10710,10710,10700,115
|
|
20240416,142200,247945700,10710,10710,10710,10710,5
|
|
20240416,142100,247892150,10710,10710,10710,10710,0
|
|
20240416,142000,247892150,10710,10700,10710,10700,12
|
|
20240416,141900,247763730,10700,10710,10710,10700,400
|
|
20240416,141800,243480820,10720,10720,10720,10720,0
|
|
20240416,141700,243480820,10720,10720,10720,10720,15
|
|
20240416,141600,243320020,10720,10720,10720,10720,5
|
|
20240416,141500,243266420,10720,10720,10720,10720,0
|
|
20240416,141400,243266420,10720,10720,10720,10720,12
|
|
20240416,141300,243137780,10710,10710,10710,10710,0
|
|
20240416,141200,243137780,10710,10710,10710,10710,0
|
|
20240416,141100,243137780,10710,10710,10710,10710,0
|
|
20240416,141000,243137780,10710,10710,10710,10710,0
|
|
20240416,140900,243137780,10710,10710,10710,10710,0
|
|
20240416,140800,243137780,10710,10710,10710,10710,21
|
|
20240416,140700,242912870,10710,10710,10710,10710,13
|
|
20240416,140600,242773640,10710,10710,10710,10710,10
|
|
20240416,140500,242666540,10710,10710,10710,10710,0
|
|
20240416,140400,242666540,10710,10710,10710,10710,0
|
|
20240416,140300,242666540,10710,10710,10710,10710,9
|
|
20240416,140200,242570150,10720,10720,10720,10720,1
|
|
20240416,140100,242559430,10720,10720,10720,10720,6
|
|
20240416,140000,242495110,10720,10720,10720,10720,17
|
|
20240416,135900,242312870,10720,10720,10720,10720,0
|
|
20240416,135800,242312870,10720,10720,10720,10720,0
|
|
20240416,135700,242312870,10720,10720,10720,10720,0
|
|
20240416,135600,242312870,10720,10720,10720,10720,0
|
|
20240416,135500,242312870,10720,10720,10720,10720,0
|
|
20240416,135400,242312870,10720,10720,10720,10720,0
|
|
20240416,135300,242312870,10720,10720,10720,10720,0
|
|
20240416,135200,242312870,10720,10720,10720,10720,0
|
|
20240416,135100,242312870,10720,10720,10720,10720,93
|
|
20240416,135000,241315910,10700,10700,10700,10700,0
|
|
20240416,134900,241315910,10700,10700,10700,10700,0
|
|
20240416,134800,241315910,10700,10710,10710,10700,75
|
|
20240416,134700,240512900,10720,10720,10720,10720,0
|
|
20240416,134600,240512900,10720,10720,10720,10720,28
|
|
20240416,134500,240212740,10710,10710,10710,10710,6
|
|
20240416,134400,240148480,10710,10710,10710,10710,0
|
|
20240416,134300,240148480,10710,10710,10710,10710,0
|
|
20240416,134200,240148480,10710,10710,10710,10710,21
|
|
20240416,134100,239923570,10700,10700,10700,10700,21
|
|
20240416,134000,239698870,10720,10720,10720,10720,0
|
|
20240416,133900,239698870,10720,10720,10720,10720,50
|
|
20240416,133800,239162870,10720,10720,10720,10720,0
|
|
20240416,133700,239162870,10720,10710,10720,10710,247
|
|
20240416,133600,236516290,10720,10720,10720,10720,10
|
|
20240416,133500,236409090,10730,10730,10730,10730,0
|
|
20240416,133400,236409090,10730,10730,10730,10730,5
|
|
20240416,133300,236355440,10720,10720,10720,10710,205
|
|
20240416,133200,234159430,10730,10730,10730,10730,0
|
|
20240416,133100,234159430,10730,10730,10730,10730,5
|
|
20240416,133000,234105780,10730,10730,10730,10730,63
|
|
20240416,132900,233429790,10730,10730,10730,10730,0
|
|
20240416,132800,233429790,10730,10730,10730,10730,0
|
|
20240416,132700,233429790,10730,10730,10730,10730,0
|
|
20240416,132600,233429790,10730,10730,10730,10730,0
|
|
20240416,132500,233429790,10730,10730,10730,10730,0
|
|
20240416,132400,233429790,10730,10730,10730,10730,0
|
|
20240416,132300,233429790,10730,10730,10730,10730,1
|
|
20240416,132200,233419060,10710,10710,10710,10710,0
|
|
20240416,132100,233419060,10710,10710,10710,10710,0
|
|
20240416,132000,233419060,10710,10710,10710,10710,0
|
|
20240416,131900,233419060,10710,10710,10710,10710,0
|
|
20240416,131800,233419060,10710,10730,10730,10710,21
|
|
20240416,131700,233194130,10730,10730,10730,10730,0
|
|
20240416,131600,233194130,10730,10730,10730,10730,8
|
|
20240416,131500,233108290,10730,10730,10730,10730,26
|
|
20240416,131400,232829310,10730,10730,10730,10730,0
|
|
20240416,131300,232829310,10730,10730,10730,10730,0
|
|
20240416,131200,232829310,10730,10730,10730,10730,0
|
|
20240416,131100,232829310,10730,10730,10730,10730,1
|
|
20240416,131000,232818580,10730,10730,10730,10730,13
|
|
20240416,130900,232679090,10730,10730,10730,10730,0
|
|
20240416,130800,232679090,10730,10730,10730,10730,238
|
|
20240416,130700,230125350,10730,10730,10730,10730,0
|
|
20240416,130600,230125350,10730,10730,10730,10730,0
|
|
20240416,130500,230125350,10730,10730,10730,10730,0
|
|
20240416,130400,230125350,10730,10730,10730,10730,1
|
|
20240416,130300,230114620,10720,10720,10720,10720,31
|
|
20240416,130200,229782300,10720,10720,10720,10720,5
|
|
20240416,130100,229728700,10720,10720,10720,10720,0
|
|
20240416,130000,229728700,10720,10720,10720,10720,0
|
|
20240416,125900,229728700,10720,10720,10720,10720,15
|
|
20240416,125800,229567900,10730,10730,10730,10730,0
|
|
20240416,125700,229567900,10730,10730,10730,10730,4
|
|
20240416,125600,229524980,10730,10730,10730,10730,5
|
|
20240416,125500,229471330,10730,10730,10730,10730,0
|
|
20240416,125400,229471330,10730,10730,10730,10730,10
|
|
20240416,125300,229364030,10730,10730,10730,10730,1
|
|
20240416,125200,229353300,10730,10730,10730,10730,18
|
|
20240416,125100,229160160,10730,10730,10730,10730,0
|
|
20240416,125000,229160160,10730,10730,10730,10730,0
|
|
20240416,124900,229160160,10730,10730,10730,10730,10
|
|
20240416,124800,229052860,10710,10710,10710,10710,363
|
|
20240416,124700,225165130,10710,10710,10710,10710,11
|
|
20240416,124600,225047320,10710,10710,10710,10710,13
|
|
20240416,124500,224908090,10710,10710,10710,10700,1290
|
|
20240416,124400,211092210,10720,10720,10720,10720,1
|
|
20240416,124300,211081490,10720,10720,10720,10720,40
|
|
20240416,124200,210652690,10720,10720,10720,10720,2
|
|
20240416,124100,210631250,10720,10720,10720,10720,158
|
|
20240416,124000,208937490,10720,10720,10720,10720,17
|
|
20240416,123900,208755250,10720,10720,10720,10720,0
|
|
20240416,123800,208755250,10720,10720,10720,10720,0
|
|
20240416,123700,208755250,10720,10720,10720,10720,0
|
|
20240416,123600,208755250,10720,10710,10720,10710,3
|
|
20240416,123500,208723110,10710,10710,10710,10710,0
|
|
20240416,123400,208723110,10710,10710,10710,10710,0
|
|
20240416,123300,208723110,10710,10730,10730,10710,27
|
|
20240416,123200,208433780,10730,10720,10730,10720,13
|
|
20240416,123100,208294390,10710,10710,10710,10710,0
|
|
20240416,123000,208294390,10710,10710,10710,10710,0
|
|
20240416,122900,208294390,10710,10710,10710,10710,1
|
|
20240416,122800,208283680,10720,10720,10720,10720,0
|
|
20240416,122700,208283680,10720,10720,10720,10720,0
|
|
20240416,122600,208283680,10720,10720,10720,10720,0
|
|
20240416,122500,208283680,10720,10720,10720,10720,0
|
|
20240416,122400,208283680,10720,10720,10720,10720,0
|
|
20240416,122300,208283680,10720,10710,10720,10710,79
|
|
20240416,122200,207437580,10720,10720,10720,10720,14
|
|
20240416,122100,207287500,10720,10720,10720,10720,49
|
|
20240416,122000,206762220,10720,10720,10720,10720,0
|
|
20240416,121900,206762220,10720,10720,10720,10720,7
|
|
20240416,121800,206687180,10720,10720,10720,10720,0
|
|
20240416,121700,206687180,10720,10720,10720,10720,0
|
|
20240416,121600,206687180,10720,10720,10720,10710,8
|
|
20240416,121500,206601440,10720,10720,10720,10720,189
|
|
20240416,121400,204575360,10720,10720,10720,10720,1
|
|
20240416,121300,204564640,10730,10730,10730,10730,0
|
|
20240416,121200,204564640,10730,10730,10730,10730,22
|
|
20240416,121100,204328580,10720,10720,10720,10720,210
|
|
20240416,121000,202077380,10720,10720,10720,10720,0
|
|
20240416,120900,202077380,10720,10720,10720,10720,20
|
|
20240416,120800,201862980,10730,10720,10730,10720,13
|
|
20240416,120700,201723590,10730,10730,10730,10730,0
|
|
20240416,120600,201723590,10730,10730,10730,10730,0
|
|
20240416,120500,201723590,10730,10720,10730,10720,478
|
|
20240416,120400,196599230,10720,10720,10720,10720,0
|
|
20240416,120300,196599230,10720,10720,10720,10720,0
|
|
20240416,120200,196599230,10720,10720,10720,10720,0
|
|
20240416,120100,196599230,10720,10720,10720,10720,17
|
|
20240416,120000,196416990,10720,10720,10720,10720,2
|
|
20240416,115900,196395550,10720,10720,10720,10720,200
|
|
20240416,115800,194251550,10720,10720,10720,10720,0
|
|
20240416,115700,194251550,10720,10720,10720,10720,0
|
|
20240416,115600,194251550,10720,10720,10720,10720,0
|
|
20240416,115500,194251550,10720,10720,10720,10720,0
|
|
20240416,115400,194251550,10720,10720,10720,10720,0
|
|
20240416,115300,194251550,10720,10720,10720,10720,0
|
|
20240416,115200,194251550,10720,10720,10720,10720,300
|
|
20240416,115100,191035550,10730,10730,10730,10730,1
|
|
20240416,115000,191024820,10730,10730,10730,10730,1
|
|
20240416,114900,191014090,10730,10730,10730,10730,0
|
|
20240416,114800,191014090,10730,10730,10730,10730,0
|
|
20240416,114700,191014090,10730,10730,10730,10730,340
|
|
20240416,114600,187365890,10730,10730,10730,10730,2
|
|
20240416,114500,187344430,10730,10730,10730,10720,200
|
|
20240416,114400,185198630,10730,10730,10730,10730,0
|
|
20240416,114300,185198630,10730,10730,10730,10730,60
|
|
20240416,114200,184554830,10720,10720,10720,10720,182
|
|
20240416,114100,182603790,10730,10730,10730,10730,52
|
|
20240416,114000,182045830,10730,10730,10730,10730,156
|
|
20240416,113900,180371950,10720,10730,10730,10720,6
|
|
20240416,113800,180307580,10730,10730,10730,10730,0
|
|
20240416,113700,180307580,10730,10750,10750,10730,63
|
|
20240416,113600,179631170,10750,10750,10750,10750,43
|
|
20240416,113500,179168920,10750,10750,10750,10750,10
|
|
20240416,113400,179061420,10770,10770,10770,10770,0
|
|
20240416,113300,179061420,10770,10770,10770,10770,0
|
|
20240416,113200,179061420,10770,10770,10770,10770,0
|
|
20240416,113100,179061420,10770,10770,10770,10770,0
|
|
20240416,113000,179061420,10770,10740,10770,10740,16
|
|
20240416,112900,178889540,10750,10750,10750,10750,1
|
|
20240416,112800,178878790,10770,10770,10770,10770,0
|
|
20240416,112700,178878790,10770,10770,10770,10770,1
|
|
20240416,112600,178868020,10790,10790,10790,10790,0
|
|
20240416,112500,178868020,10790,10760,10790,10760,2
|
|
20240416,112400,178846470,10760,10790,10790,10760,3
|
|
20240416,112300,178814130,10750,10750,10750,10750,1
|
|
20240416,112200,178803380,10820,10820,10820,10820,0
|
|
20240416,112100,178803380,10820,10820,10820,10820,0
|
|
20240416,112000,178803380,10820,10820,10820,10820,1
|
|
20240416,111900,178792560,10790,10730,10790,10730,1514
|
|
20240416,111800,162482250,10730,10730,10730,10720,5
|
|
20240416,111700,162428620,10730,10750,10750,10720,1122
|
|
20240416,111600,150390340,10740,10740,10740,10740,0
|
|
20240416,111500,150390340,10740,10740,10740,10740,0
|
|
20240416,111400,150390340,10740,10740,10740,10740,0
|
|
20240416,111300,150390340,10740,10750,10750,10740,766
|
|
20240416,111200,142163080,10750,10750,10750,10750,0
|
|
20240416,111100,142163080,10750,10750,10750,10750,0
|
|
20240416,111000,142163080,10750,10750,10750,10750,7
|
|
20240416,110900,142087830,10740,10740,10740,10740,0
|
|
20240416,110800,142087830,10740,10740,10740,10740,4
|
|
20240416,110700,142044870,10760,10760,10760,10760,2
|
|
20240416,110600,142023350,10750,10750,10750,10750,15
|
|
20240416,110500,141862100,10750,10750,10750,10750,1
|
|
20240416,110400,141851350,10750,10750,10750,10750,11
|
|
20240416,110300,141733100,10750,10750,10750,10750,10
|
|
20240416,110200,141625600,10750,10750,10750,10750,300
|
|
20240416,110100,138400600,10750,10740,10750,10740,236
|
|
20240416,110000,135864960,10740,10740,10740,10740,45
|
|
20240416,105900,135381660,10750,10750,10750,10750,11
|
|
20240416,105800,135263410,10740,10740,10740,10740,252
|
|
20240416,105700,132556930,10750,10750,10750,10750,4
|
|
20240416,105600,132513930,10750,10750,10750,10750,98
|
|
20240416,105500,131460430,10760,10760,10760,10760,0
|
|
20240416,105400,131460430,10760,10760,10760,10760,3
|
|
20240416,105300,131428150,10770,10760,10770,10760,12
|
|
20240416,105200,131298920,10750,10750,10750,10750,0
|
|
20240416,105100,131298920,10750,10750,10750,10750,0
|
|
20240416,105000,131298920,10750,10750,10750,10750,816
|
|
20240416,104900,122526920,10750,10750,10750,10750,0
|
|
20240416,104800,122526920,10750,10750,10750,10750,0
|
|
20240416,104700,122526920,10750,10750,10750,10750,185
|
|
20240416,104600,120538170,10740,10730,10740,10730,250
|
|
20240416,104500,117855620,10730,10730,10730,10730,60
|
|
20240416,104400,117211820,10730,10730,10730,10730,0
|
|
20240416,104300,117211820,10730,10730,10730,10730,600
|
|
20240416,104200,110773820,10730,10740,10740,10730,309
|
|
20240416,104100,107458230,10740,10740,10740,10740,0
|
|
20240416,104000,107458230,10740,10740,10740,10740,19
|
|
20240416,103900,107254170,10740,10740,10740,10740,1
|
|
20240416,103800,107243430,10730,10730,10730,10730,206
|
|
20240416,103700,105033050,10730,10740,10740,10720,370
|
|
20240416,103600,101062800,10740,10740,10740,10740,0
|
|
20240416,103500,101062800,10740,10740,10740,10740,0
|
|
20240416,103400,101062800,10740,10740,10740,10740,672
|
|
20240416,103300,93845520,10750,10750,10750,10750,7
|
|
20240416,103200,93770270,10760,10760,10760,10760,4
|
|
20240416,103100,93727230,10760,10760,10760,10760,1
|
|
20240416,103000,93716470,10760,10760,10760,10750,11
|
|
20240416,102900,93598190,10750,10740,10770,10740,119
|
|
20240416,102800,92318820,10740,10740,10740,10730,140
|
|
20240416,102700,90815340,10730,10730,10730,10730,250
|
|
20240416,102600,88132840,10730,10740,10740,10730,413
|
|
20240416,102500,83700340,10740,10740,10740,10740,5
|
|
20240416,102400,83646640,10740,10740,10740,10740,7
|
|
20240416,102300,83571460,10740,10750,10750,10740,102
|
|
20240416,102200,82475960,10760,10750,10760,10750,157
|
|
20240416,102100,80788200,10760,10760,10760,10760,0
|
|
20240416,102000,80788200,10760,10760,10760,10760,0
|
|
20240416,101900,80788200,10760,10790,10790,10760,153
|
|
20240416,101800,79141890,10770,10770,10770,10770,102
|
|
20240416,101700,78043350,10760,10760,10760,10760,69
|
|
20240416,101600,77300910,10760,10760,10760,10760,4
|
|
20240416,101500,77257870,10750,10750,10750,10750,0
|
|
20240416,101400,77257870,10750,10750,10750,10750,50
|
|
20240416,101300,76720370,10750,10750,10750,10750,6
|
|
20240416,101200,76655870,10750,10750,10750,10750,3
|
|
20240416,101100,76623620,10750,10750,10750,10750,40
|
|
20240416,101000,76193620,10750,10750,10750,10750,2
|
|
20240416,100900,76172120,10750,10750,10750,10750,1
|
|
20240416,100800,76161370,10770,10770,10770,10770,0
|
|
20240416,100700,76161370,10770,10770,10770,10770,2
|
|
20240416,100600,76139830,10760,10760,10760,10760,18
|
|
20240416,100500,75946150,10770,10770,10770,10770,4
|
|
20240416,100400,75903070,10760,10760,10760,10760,1
|
|
20240416,100300,75892310,10780,10740,10790,10740,1847
|
|
20240416,100200,56053370,10740,10740,10740,10740,12
|
|
20240416,100100,55924490,10730,10730,10730,10730,0
|
|
20240416,100000,55924490,10730,10730,10730,10730,0
|
|
20240416,095900,55924490,10730,10740,10740,10730,302
|
|
20240416,095800,52684010,10740,10740,10740,10740,310
|
|
20240416,095700,49354610,10730,10730,10730,10730,0
|
|
20240416,095600,49354610,10730,10730,10730,10730,0
|
|
20240416,095500,49354610,10730,10730,10730,10730,80
|
|
20240416,095400,48496210,10730,10740,10740,10730,25
|
|
20240416,095300,48227910,10740,10740,10740,10740,3
|
|
20240416,095200,48195690,10740,10740,10740,10740,1
|
|
20240416,095100,48184950,10730,10740,10740,10730,122
|
|
20240416,095000,46875880,10740,10740,10740,10740,0
|
|
20240416,094900,46875880,10740,10740,10740,10740,503
|
|
20240416,094800,41473660,10740,10740,10740,10740,0
|
|
20240416,094700,41473660,10740,10740,10740,10740,9
|
|
20240416,094600,41377000,10740,10740,10740,10740,2
|
|
20240416,094500,41355520,10740,10740,10740,10740,1
|
|
20240416,094400,41344780,10730,10730,10730,10730,10
|
|
20240416,094300,41237480,10730,10730,10730,10730,12
|
|
20240416,094200,41108720,10730,10730,10730,10730,20
|
|
20240416,094100,40894120,10740,10740,10740,10740,0
|
|
20240416,094000,40894120,10740,10740,10740,10740,10
|
|
20240416,093900,40786720,10730,10730,10730,10730,113
|
|
20240416,093800,39574230,10740,10740,10740,10740,50
|
|
20240416,093700,39037230,10740,10740,10740,10740,23
|
|
20240416,093600,38790210,10740,10740,10740,10740,1
|
|
20240416,093500,38779470,10740,10730,10740,10730,11
|
|
20240416,093400,38661430,10740,10740,10740,10740,0
|
|
20240416,093300,38661430,10740,10740,10740,10740,5
|
|
20240416,093200,38607730,10740,10740,10740,10740,10
|
|
20240416,093100,38500330,10740,10740,10740,10740,0
|
|
20240416,093000,38500330,10740,10740,10740,10740,26
|
|
20240416,092900,38221090,10740,10740,10740,10740,606
|
|
20240416,092800,31712650,10740,10740,10740,10730,616
|
|
20240416,092700,25096820,10740,10740,10740,10740,0
|
|
20240416,092600,25096820,10740,10730,10740,10730,81
|
|
20240416,092500,24226900,10740,10730,10740,10730,140
|
|
20240416,092400,22724680,10740,10740,10740,10740,0
|
|
20240416,092300,22724680,10740,10740,10740,10740,0
|
|
20240416,092200,22724680,10740,10740,10740,10740,27
|
|
20240416,092100,22434700,10750,10740,10750,10740,4
|
|
20240416,092000,22391720,10750,10750,10750,10750,0
|
|
20240416,091900,22391720,10750,10760,10760,10750,4
|
|
20240416,091800,22348690,10740,10750,10750,10740,1199
|
|
20240416,091700,9466320,10790,10780,10790,10780,3
|
|
20240416,091600,9433970,10790,10780,10790,10780,10
|
|
20240416,091500,9326150,10750,10750,10750,10750,55
|
|
20240416,091400,8734900,10770,10770,10770,10770,0
|
|
20240416,091300,8734900,10770,10770,10770,10770,39
|
|
20240416,091200,8314870,10780,10790,10790,10770,23
|
|
20240416,091100,8067110,10780,10780,10790,10780,69
|
|
20240416,091000,7323280,10780,10780,10780,10780,12
|
|
20240416,090900,7193920,10760,10760,10760,10760,0
|
|
20240416,090800,7193920,10760,10750,10760,10750,26
|
|
20240416,090700,6914410,10790,10780,10790,10760,32
|
|
20240416,090600,6569860,10790,10800,10800,10790,4
|
|
20240416,090500,6526680,10800,10800,10800,10800,11
|
|
20240416,090400,6407880,10820,10820,10820,10820,1
|
|
20240416,090300,6397060,10770,10770,10770,10770,0
|
|
20240416,090200,6397060,10770,10770,10770,10770,9
|
|
20240416,090100,6300130,10820,10820,10820,10820,0
|
|
20240416,090000,6300130,10820,10730,10820,10730,587
|