654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,195100,1695991050,6420,6420,6420,6420,7818
|
|
20240416,195000,1695991050,6420,6420,6420,6420,0
|
|
20240416,194900,1695991050,6420,6420,6420,6420,0
|
|
20240416,194800,1695991050,6420,6420,6420,6420,0
|
|
20240416,194700,1695991050,6420,6420,6420,6420,0
|
|
20240416,194600,1695991050,6420,6420,6420,6420,0
|
|
20240416,194500,1695991050,6420,6420,6420,6420,0
|
|
20240416,194400,1695991050,6420,6420,6420,6420,0
|
|
20240416,194300,1695991050,6420,6420,6420,6420,0
|
|
20240416,194200,1695991050,6420,6420,6420,6420,0
|
|
20240416,194100,1695991050,6420,6420,6420,6420,0
|
|
20240416,194000,1695991050,6420,6420,6420,6420,0
|
|
20240416,193900,1695991050,6420,6420,6420,6420,0
|
|
20240416,193800,1695991050,6420,6420,6420,6420,0
|
|
20240416,193700,1695991050,6420,6420,6420,6420,0
|
|
20240416,193600,1695991050,6420,6420,6420,6420,0
|
|
20240416,193500,1695991050,6420,6420,6420,6420,0
|
|
20240416,193400,1695991050,6420,6420,6420,6420,0
|
|
20240416,193300,1695991050,6420,6420,6420,6420,0
|
|
20240416,193200,1695991050,6420,6420,6420,6420,0
|
|
20240416,193100,1695991050,6420,6420,6420,6420,0
|
|
20240416,193000,1695991050,6420,6420,6420,6420,0
|
|
20240416,192900,1695991050,6420,6420,6420,6420,0
|
|
20240416,192800,1695991050,6420,6420,6420,6420,0
|
|
20240416,192700,1695991050,6420,6420,6420,6420,0
|
|
20240416,192600,1695991050,6420,6420,6420,6420,0
|
|
20240416,192500,1695991050,6420,6420,6420,6420,0
|
|
20240416,192400,1695991050,6420,6420,6420,6420,0
|
|
20240416,192300,1695991050,6420,6420,6420,6420,0
|
|
20240416,192200,1695991050,6420,6420,6420,6420,0
|
|
20240416,192100,1695991050,6420,6420,6420,6420,7818
|
|
20240416,192000,1695991050,6420,6420,6420,6420,0
|
|
20240416,191900,1695991050,6420,6420,6420,6420,0
|
|
20240416,191800,1695991050,6420,6420,6420,6420,0
|
|
20240416,191700,1695991050,6420,6420,6420,6420,0
|
|
20240416,191600,1695991050,6420,6420,6420,6420,0
|
|
20240416,191500,1695991050,6420,6420,6420,6420,0
|
|
20240416,191400,1695991050,6420,6420,6420,6420,0
|
|
20240416,191300,1695991050,6420,6420,6420,6420,0
|
|
20240416,191200,1695991050,6420,6420,6420,6420,0
|
|
20240416,191100,1695991050,6420,6420,6420,6420,0
|
|
20240416,191000,1695991050,6420,6420,6420,6420,0
|
|
20240416,190900,1695991050,6420,6420,6420,6420,0
|
|
20240416,190800,1695991050,6420,6420,6420,6420,0
|
|
20240416,190700,1695991050,6420,6420,6420,6420,0
|
|
20240416,190600,1695991050,6420,6420,6420,6420,0
|
|
20240416,190500,1695991050,6420,6420,6420,6420,0
|
|
20240416,190400,1695991050,6420,6420,6420,6420,0
|
|
20240416,190300,1695991050,6420,6420,6420,6420,0
|
|
20240416,190200,1695991050,6420,6420,6420,6420,0
|
|
20240416,190100,1695991050,6420,6420,6420,6420,0
|
|
20240416,190000,1695991050,6420,6420,6420,6420,0
|
|
20240416,185900,1695991050,6420,6420,6420,6420,0
|
|
20240416,185800,1695991050,6420,6420,6420,6420,0
|
|
20240416,185700,1695991050,6420,6420,6420,6420,0
|
|
20240416,185600,1695991050,6420,6420,6420,6420,0
|
|
20240416,185500,1695991050,6420,6420,6420,6420,0
|
|
20240416,185400,1695991050,6420,6420,6420,6420,0
|
|
20240416,185300,1695991050,6420,6420,6420,6420,0
|
|
20240416,185200,1695991050,6420,6420,6420,6420,0
|
|
20240416,185100,1695991050,6420,6420,6420,6420,7818
|
|
20240416,185000,1695991050,6420,6420,6420,6420,0
|
|
20240416,184900,1695991050,6420,6420,6420,6420,0
|
|
20240416,184800,1695991050,6420,6420,6420,6420,0
|
|
20240416,184700,1695991050,6420,6420,6420,6420,0
|
|
20240416,184600,1695991050,6420,6420,6420,6420,0
|
|
20240416,184500,1695991050,6420,6420,6420,6420,0
|
|
20240416,184400,1695991050,6420,6420,6420,6420,0
|
|
20240416,184300,1695991050,6420,6420,6420,6420,0
|
|
20240416,184200,1695991050,6420,6420,6420,6420,0
|
|
20240416,184100,1695991050,6420,6420,6420,6420,0
|
|
20240416,184000,1695991050,6420,6420,6420,6420,0
|
|
20240416,183900,1695991050,6420,6420,6420,6420,0
|
|
20240416,183800,1695991050,6420,6420,6420,6420,0
|
|
20240416,183700,1695991050,6420,6420,6420,6420,0
|
|
20240416,183600,1695991050,6420,6420,6420,6420,0
|
|
20240416,183500,1695991050,6420,6420,6420,6420,0
|
|
20240416,183400,1695991050,6420,6420,6420,6420,0
|
|
20240416,183300,1695991050,6420,6420,6420,6420,0
|
|
20240416,183200,1695991050,6420,6420,6420,6420,0
|
|
20240416,183100,1695991050,6420,6420,6420,6420,0
|
|
20240416,183000,1695991050,6420,6420,6420,6420,0
|
|
20240416,182900,1695991050,6420,6420,6420,6420,0
|
|
20240416,182800,1695991050,6420,6420,6420,6420,0
|
|
20240416,182700,1695991050,6420,6420,6420,6420,0
|
|
20240416,182600,1695991050,6420,6420,6420,6420,0
|
|
20240416,182500,1695991050,6420,6420,6420,6420,0
|
|
20240416,182400,1695991050,6420,6420,6420,6420,0
|
|
20240416,182300,1695991050,6420,6420,6420,6420,0
|
|
20240416,182200,1695991050,6420,6420,6420,6420,0
|
|
20240416,182100,1695991050,6420,6420,6420,6420,7818
|
|
20240416,182000,1695991050,6420,6420,6420,6420,0
|
|
20240416,181900,1695991050,6420,6420,6420,6420,0
|
|
20240416,181800,1695991050,6420,6420,6420,6420,0
|
|
20240416,181700,1695991050,6420,6420,6420,6420,0
|
|
20240416,181600,1695991050,6420,6420,6420,6420,0
|
|
20240416,181500,1695991050,6420,6420,6420,6420,0
|
|
20240416,181400,1695991050,6420,6420,6420,6420,0
|
|
20240416,181300,1695991050,6420,6420,6420,6420,0
|
|
20240416,181200,1695991050,6420,6420,6420,6420,0
|
|
20240416,181100,1695991050,6420,6420,6420,6420,0
|
|
20240416,181000,1695991050,6420,6420,6420,6420,0
|
|
20240416,180900,1695991050,6420,6420,6420,6420,0
|
|
20240416,180800,1695991050,6420,6420,6420,6420,0
|
|
20240416,180700,1695991050,6420,6420,6420,6420,0
|
|
20240416,180600,1695991050,6420,6420,6420,6420,0
|
|
20240416,180500,1695991050,6420,6420,6420,6420,0
|
|
20240416,180400,1695991050,6420,6420,6420,6420,0
|
|
20240416,180300,1695991050,6420,6420,6420,6420,0
|
|
20240416,180200,1695991050,6420,6420,6420,6420,0
|
|
20240416,180100,1695991050,6420,6420,6420,6420,0
|
|
20240416,180000,1695991050,6420,6420,6420,6420,0
|
|
20240416,175900,1695991050,6420,6420,6420,6420,0
|
|
20240416,175800,1695991050,6420,6420,6420,6420,0
|
|
20240416,175700,1695991050,6420,6420,6420,6420,0
|
|
20240416,175600,1695991050,6420,6420,6420,6420,0
|
|
20240416,175500,1695991050,6420,6420,6420,6420,0
|
|
20240416,175400,1695991050,6420,6420,6420,6420,0
|
|
20240416,175300,1695991050,6420,6420,6420,6420,0
|
|
20240416,175200,1695991050,6420,6420,6420,6420,0
|
|
20240416,175100,1695991050,6420,6420,6420,6420,7818
|
|
20240416,175000,1695991050,6420,6420,6420,6420,0
|
|
20240416,174900,1695991050,6420,6420,6420,6420,0
|
|
20240416,174800,1695991050,6420,6420,6420,6420,0
|
|
20240416,174700,1695991050,6420,6420,6420,6420,0
|
|
20240416,174600,1695991050,6420,6420,6420,6420,0
|
|
20240416,174500,1695991050,6420,6420,6420,6420,0
|
|
20240416,174400,1695991050,6420,6420,6420,6420,0
|
|
20240416,174300,1695991050,6420,6420,6420,6420,0
|
|
20240416,174200,1695991050,6420,6420,6420,6420,0
|
|
20240416,174100,1695991050,6420,6420,6420,6420,0
|
|
20240416,174000,1695991050,6420,6420,6420,6420,0
|
|
20240416,173900,1695991050,6420,6420,6420,6420,0
|
|
20240416,173800,1695991050,6420,6420,6420,6420,0
|
|
20240416,173700,1695991050,6420,6420,6420,6420,0
|
|
20240416,173600,1695991050,6420,6420,6420,6420,0
|
|
20240416,173500,1695991050,6420,6420,6420,6420,0
|
|
20240416,173400,1695991050,6420,6420,6420,6420,0
|
|
20240416,173300,1695991050,6420,6420,6420,6420,0
|
|
20240416,173200,1695991050,6420,6420,6420,6420,0
|
|
20240416,173100,1695991050,6420,6420,6420,6420,0
|
|
20240416,173000,1695991050,6420,6420,6420,6420,0
|
|
20240416,172900,1695991050,6420,6420,6420,6420,0
|
|
20240416,172800,1695991050,6420,6420,6420,6420,0
|
|
20240416,172700,1695991050,6420,6420,6420,6420,0
|
|
20240416,172600,1695991050,6420,6420,6420,6420,0
|
|
20240416,172500,1695991050,6420,6420,6420,6420,0
|
|
20240416,172400,1695991050,6420,6420,6420,6420,0
|
|
20240416,172300,1695991050,6420,6420,6420,6420,0
|
|
20240416,172200,1695991050,6420,6420,6420,6420,0
|
|
20240416,172100,1695991050,6420,6420,6420,6420,7818
|
|
20240416,172000,1695991050,6420,6420,6420,6420,0
|
|
20240416,171900,1695991050,6420,6420,6420,6420,0
|
|
20240416,171800,1695991050,6420,6420,6420,6420,0
|
|
20240416,171700,1695991050,6420,6420,6420,6420,0
|
|
20240416,171600,1695991050,6420,6420,6420,6420,0
|
|
20240416,171500,1695991050,6420,6420,6420,6420,0
|
|
20240416,171400,1695991050,6420,6420,6420,6420,0
|
|
20240416,171300,1695991050,6420,6420,6420,6420,0
|
|
20240416,171200,1695991050,6420,6420,6420,6420,0
|
|
20240416,171100,1695991050,6420,6420,6420,6420,0
|
|
20240416,171000,1695991050,6420,6420,6420,6420,0
|
|
20240416,170900,1695991050,6420,6420,6420,6420,0
|
|
20240416,170800,1695991050,6420,6420,6420,6420,0
|
|
20240416,170700,1695991050,6420,6420,6420,6420,0
|
|
20240416,170600,1695991050,6420,6420,6420,6420,0
|
|
20240416,170500,1695991050,6420,6420,6420,6420,0
|
|
20240416,170400,1695991050,6420,6420,6420,6420,0
|
|
20240416,170300,1695991050,6420,6420,6420,6420,0
|
|
20240416,170200,1695991050,6420,6420,6420,6420,0
|
|
20240416,170100,1695991050,6420,6420,6420,6420,0
|
|
20240416,170000,1695991050,6420,6420,6420,6420,0
|
|
20240416,165900,1695991050,6420,6420,6420,6420,0
|
|
20240416,165800,1695991050,6420,6420,6420,6420,0
|
|
20240416,165700,1695991050,6420,6420,6420,6420,0
|
|
20240416,165600,1695991050,6420,6420,6420,6420,0
|
|
20240416,165500,1695991050,6420,6420,6420,6420,0
|
|
20240416,165400,1695991050,6420,6420,6420,6420,0
|
|
20240416,165300,1695991050,6420,6420,6420,6420,0
|
|
20240416,165200,1695991050,6420,6420,6420,6420,0
|
|
20240416,165100,1695991050,6420,6420,6420,6420,7818
|
|
20240416,165000,1695991050,6420,6420,6420,6420,0
|
|
20240416,164900,1695991050,6420,6420,6420,6420,0
|
|
20240416,164800,1695991050,6420,6420,6420,6420,0
|
|
20240416,164700,1695991050,6420,6420,6420,6420,0
|
|
20240416,164600,1695991050,6420,6420,6420,6420,0
|
|
20240416,164500,1695991050,6420,6420,6420,6420,0
|
|
20240416,164400,1695991050,6420,6420,6420,6420,0
|
|
20240416,164300,1695991050,6420,6420,6420,6420,0
|
|
20240416,164200,1695991050,6420,6420,6420,6420,0
|
|
20240416,164100,1695991050,6420,6420,6420,6420,0
|
|
20240416,164000,1695991050,6420,6420,6420,6420,0
|
|
20240416,163900,1695991050,6420,6420,6420,6420,0
|
|
20240416,163800,1695991050,6420,6420,6420,6420,0
|
|
20240416,163700,1695991050,6420,6420,6420,6420,0
|
|
20240416,163600,1695991050,6420,6420,6420,6420,0
|
|
20240416,163500,1695991050,6420,6420,6420,6420,0
|
|
20240416,163400,1695991050,6420,6420,6420,6420,0
|
|
20240416,163300,1695991050,6420,6420,6420,6420,0
|
|
20240416,163200,1695991050,6420,6420,6420,6420,0
|
|
20240416,163100,1695991050,6420,6420,6420,6420,0
|
|
20240416,163000,1695991050,6420,6420,6420,6420,0
|
|
20240416,162900,1695991050,6420,6420,6420,6420,0
|
|
20240416,162800,1695991050,6420,6420,6420,6420,0
|
|
20240416,162700,1695991050,6420,6420,6420,6420,0
|
|
20240416,162600,1695991050,6420,6420,6420,6420,0
|
|
20240416,162500,1695991050,6420,6420,6420,6420,0
|
|
20240416,162400,1695991050,6420,6420,6420,6420,0
|
|
20240416,162300,1695991050,6420,6420,6420,6420,0
|
|
20240416,162200,1695991050,6420,6420,6420,6420,0
|
|
20240416,162100,1695991050,6420,6420,6420,6420,7818
|
|
20240416,162000,1695991050,6420,6420,6420,6420,0
|
|
20240416,161900,1695991050,6420,6420,6420,6420,0
|
|
20240416,161800,1695991050,6420,6420,6420,6420,0
|
|
20240416,161700,1695991050,6420,6420,6420,6420,0
|
|
20240416,161600,1695991050,6420,6420,6420,6420,0
|
|
20240416,161500,1695991050,6420,6420,6420,6420,0
|
|
20240416,161400,1695991050,6420,6420,6420,6420,0
|
|
20240416,161300,1695991050,6420,6420,6420,6420,0
|
|
20240416,161200,1695991050,6420,6420,6420,6420,0
|
|
20240416,161100,1695991050,6420,6420,6420,6420,0
|
|
20240416,161000,1695991050,6420,6420,6420,6420,0
|
|
20240416,160900,1695991050,6420,6420,6420,6420,0
|
|
20240416,160800,1695991050,6420,6420,6420,6420,0
|
|
20240416,160700,1695991050,6420,6420,6420,6420,0
|
|
20240416,160600,1695991050,6420,6420,6420,6420,0
|
|
20240416,160500,1695991050,6420,6420,6420,6420,0
|
|
20240416,160400,1695991050,6420,6420,6420,6420,0
|
|
20240416,160300,1695991050,6420,6420,6420,6420,0
|
|
20240416,160200,1695991050,6420,6420,6420,6420,0
|
|
20240416,160100,1695991050,6420,6420,6420,6420,0
|
|
20240416,160000,1695991050,6420,6420,6420,6420,0
|
|
20240416,155900,1695991050,6420,6420,6420,6420,0
|
|
20240416,155800,1695991050,6420,6420,6420,6420,0
|
|
20240416,155700,1695991050,6420,6420,6420,6420,0
|
|
20240416,155600,1695991050,6420,6420,6420,6420,0
|
|
20240416,155500,1695991050,6420,6420,6420,6420,0
|
|
20240416,155400,1695991050,6420,6420,6420,6420,0
|
|
20240416,155300,1695991050,6420,6420,6420,6420,0
|
|
20240416,155200,1695991050,6420,6420,6420,6420,0
|
|
20240416,155100,1695991050,6420,6420,6420,6420,7818
|
|
20240416,155000,1695991050,6420,6420,6420,6420,0
|
|
20240416,154900,1695991050,6420,6420,6420,6420,0
|
|
20240416,154800,1695991050,6420,6420,6420,6420,0
|
|
20240416,154700,1695991050,6420,6420,6420,6420,0
|
|
20240416,154600,1695991050,6420,6420,6420,6420,0
|
|
20240416,154500,1695991050,6420,6420,6420,6420,0
|
|
20240416,154400,1695991050,6420,6420,6420,6420,0
|
|
20240416,154300,1695991050,6420,6420,6420,6420,0
|
|
20240416,154200,1695991050,6420,6420,6420,6420,0
|
|
20240416,154100,1695991050,6420,6420,6420,6420,0
|
|
20240416,154000,1695991050,6420,6420,6420,6420,0
|
|
20240416,153900,1695991050,6420,6420,6420,6420,0
|
|
20240416,153800,1695991050,6420,6420,6420,6420,0
|
|
20240416,153700,1695991050,6420,6420,6420,6420,0
|
|
20240416,153600,1695991050,6420,6420,6420,6420,0
|
|
20240416,153500,1695991050,6420,6420,6420,6420,0
|
|
20240416,153400,1695991050,6420,6420,6420,6420,0
|
|
20240416,153300,1695991050,6420,6420,6420,6420,0
|
|
20240416,153200,1695991050,6420,6420,6420,6420,0
|
|
20240416,153100,1695991050,6420,6420,6420,6420,0
|
|
20240416,153000,1695991050,6420,6420,6420,6420,7818
|
|
20240416,152900,1645799490,6420,6420,6420,6420,0
|
|
20240416,152800,1645799490,6420,6420,6420,6420,0
|
|
20240416,152700,1645799490,6420,6420,6420,6420,0
|
|
20240416,152600,1645799490,6420,6420,6420,6420,0
|
|
20240416,152500,1645799490,6420,6420,6420,6420,0
|
|
20240416,152400,1645799490,6420,6420,6420,6420,0
|
|
20240416,152300,1645799490,6420,6420,6420,6420,0
|
|
20240416,152200,1645799490,6420,6420,6420,6420,0
|
|
20240416,152100,1645799490,6420,6420,6420,6420,0
|
|
20240416,152000,1645799490,6420,6420,6420,6420,0
|
|
20240416,151900,1645799490,6420,6380,6420,6380,963
|
|
20240416,151800,1639633560,6380,6390,6410,6380,224
|
|
20240416,151700,1638202380,6430,6430,6430,6430,0
|
|
20240416,151600,1638202380,6430,6380,6430,6380,2001
|
|
20240416,151500,1625375120,6380,6380,6380,6380,0
|
|
20240416,151400,1625375120,6380,6360,6380,6340,184
|
|
20240416,151300,1624205370,6360,6360,6360,6360,41
|
|
20240416,151200,1623944610,6360,6360,6360,6360,0
|
|
20240416,151100,1623944610,6360,6400,6400,6360,16
|
|
20240416,151000,1623842450,6400,6400,6400,6400,0
|
|
20240416,150900,1623842450,6400,6360,6400,6360,5000
|
|
20240416,150800,1591910230,6350,6380,6380,6310,2827
|
|
20240416,150700,1574039500,6350,6350,6350,6350,0
|
|
20240416,150600,1574039500,6350,6350,6350,6350,1
|
|
20240416,150500,1574033150,6400,6400,6400,6400,0
|
|
20240416,150400,1574033150,6400,6400,6400,6400,2
|
|
20240416,150300,1574020350,6390,6380,6390,6380,520
|
|
20240416,150200,1570697750,6380,6380,6380,6380,0
|
|
20240416,150100,1570697750,6380,6350,6380,6350,131
|
|
20240416,150000,1569862000,6380,6380,6380,6380,0
|
|
20240416,145900,1569862000,6380,6380,6380,6370,31
|
|
20240416,145800,1569664350,6380,6370,6380,6370,110
|
|
20240416,145700,1568962560,6350,6350,6350,6350,0
|
|
20240416,145600,1568962560,6350,6350,6400,6350,2100
|
|
20240416,145500,1555542520,6340,6360,6360,6340,22
|
|
20240416,145400,1555402800,6330,6330,6330,6330,50
|
|
20240416,145300,1555086300,6330,6330,6330,6330,30
|
|
20240416,145200,1554896400,6380,6330,6380,6330,3510
|
|
20240416,145100,1532556170,6330,6330,6330,6330,1
|
|
20240416,145000,1532549840,6330,6330,6330,6330,36
|
|
20240416,144900,1532321960,6330,6310,6330,6310,4
|
|
20240416,144800,1532296690,6300,6350,6350,6300,4140
|
|
20240416,144700,1506197710,6340,6340,6340,6340,100
|
|
20240416,144600,1505563710,6320,6320,6320,6320,300
|
|
20240416,144500,1503667710,6320,6330,6330,6320,479
|
|
20240416,144400,1500639930,6320,6320,6320,6320,2
|
|
20240416,144300,1500627290,6320,6320,6320,6320,1
|
|
20240416,144200,1500620970,6380,6380,6380,6380,0
|
|
20240416,144100,1500620970,6380,6380,6380,6380,0
|
|
20240416,144000,1500620970,6380,6320,6380,6310,1467
|
|
20240416,143900,1491353510,6320,6320,6320,6320,0
|
|
20240416,143800,1491353510,6320,6320,6320,6320,12
|
|
20240416,143700,1491277670,6320,6330,6330,6320,2000
|
|
20240416,143600,1478632330,6390,6390,6390,6380,202
|
|
20240416,143500,1477341720,6400,6400,6400,6400,0
|
|
20240416,143400,1477341720,6400,6400,6400,6400,2
|
|
20240416,143300,1477328920,6330,6330,6330,6330,1
|
|
20240416,143200,1477322590,6400,6370,6400,6370,1775
|
|
20240416,143100,1465968710,6400,6400,6400,6400,0
|
|
20240416,143000,1465968710,6400,6370,6400,6370,15600
|
|
20240416,142900,1366246050,6370,6350,6370,6350,3000
|
|
20240416,142800,1347156150,6350,6330,6350,6330,3001
|
|
20240416,142700,1328128600,6300,6310,6310,6300,2881
|
|
20240416,142600,1309975180,6310,6310,6310,6310,0
|
|
20240416,142500,1309975180,6310,6320,6320,6310,310
|
|
20240416,142400,1308018680,6330,6330,6330,6330,51
|
|
20240416,142300,1307695850,6310,6310,6310,6310,0
|
|
20240416,142200,1307695850,6310,6310,6310,6310,0
|
|
20240416,142100,1307695850,6310,6310,6310,6310,0
|
|
20240416,142000,1307695850,6310,6310,6310,6310,0
|
|
20240416,141900,1307695850,6310,6310,6310,6310,0
|
|
20240416,141800,1307695850,6310,6320,6320,6310,880
|
|
20240416,141700,1302142850,6330,6320,6330,6310,1004
|
|
20240416,141600,1295802140,6320,6320,6320,6320,201
|
|
20240416,141500,1294531820,6320,6320,6320,6320,0
|
|
20240416,141400,1294531820,6320,6320,6320,6320,606
|
|
20240416,141300,1290701900,6330,6330,6330,6330,16
|
|
20240416,141200,1290600620,6330,6330,6330,6330,300
|
|
20240416,141100,1288701620,6330,6330,6330,6330,20
|
|
20240416,141000,1288575020,6310,6310,6310,6310,23
|
|
20240416,140900,1288429890,6310,6310,6310,6310,0
|
|
20240416,140800,1288429890,6310,6310,6310,6310,461
|
|
20240416,140700,1285520980,6330,6330,6330,6330,0
|
|
20240416,140600,1285520980,6330,6310,6330,6310,12
|
|
20240416,140500,1285445110,6310,6310,6310,6310,101
|
|
20240416,140400,1284807800,6300,6300,6310,6300,694
|
|
20240416,140300,1280435590,6300,6310,6310,6300,1320
|
|
20240416,140200,1272119480,6310,6310,6310,6310,253
|
|
20240416,140100,1270523050,6310,6310,6310,6310,122
|
|
20240416,140000,1269753230,6310,6320,6320,6310,1106
|
|
20240416,135900,1262774040,6320,6320,6320,6320,0
|
|
20240416,135800,1262774040,6320,6320,6320,6320,180
|
|
20240416,135700,1261636440,6320,6320,6320,6320,0
|
|
20240416,135600,1261636440,6320,6320,6320,6320,0
|
|
20240416,135500,1261636440,6320,6300,6320,6300,51
|
|
20240416,135400,1261314140,6320,6320,6320,6320,1
|
|
20240416,135300,1261307820,6300,6310,6310,6300,500
|
|
20240416,135200,1258157320,6300,6300,6300,6300,250
|
|
20240416,135100,1256582320,6300,6300,6300,6300,0
|
|
20240416,135000,1256582320,6300,6300,6300,6300,0
|
|
20240416,134900,1256582320,6300,6300,6300,6300,497
|
|
20240416,134800,1253451220,6300,6300,6300,6290,2190
|
|
20240416,134700,1239654230,6310,6310,6310,6310,141
|
|
20240416,134600,1238764520,6310,6310,6310,6310,208
|
|
20240416,134500,1237452040,6310,6310,6310,6310,21
|
|
20240416,134400,1237319530,6310,6310,6310,6310,450
|
|
20240416,134300,1234480030,6310,6310,6310,6310,6
|
|
20240416,134200,1234442170,6310,6310,6310,6310,4
|
|
20240416,134100,1234416930,6310,6310,6310,6310,0
|
|
20240416,134000,1234416930,6310,6310,6310,6310,0
|
|
20240416,133900,1234416930,6310,6310,6310,6310,12
|
|
20240416,133800,1234341210,6310,6310,6310,6310,3
|
|
20240416,133700,1234322280,6300,6300,6300,6300,100
|
|
20240416,133600,1233692280,6330,6330,6330,6330,0
|
|
20240416,133500,1233692280,6330,6320,6330,6300,6357
|
|
20240416,133400,1193641710,6320,6320,6320,6320,0
|
|
20240416,133300,1193641710,6320,6320,6320,6320,40
|
|
20240416,133200,1193388910,6320,6320,6320,6320,43
|
|
20240416,133100,1193117150,6320,6320,6320,6320,2
|
|
20240416,133000,1193104510,6300,6300,6300,6300,250
|
|
20240416,132900,1191529510,6300,6300,6300,6290,1727
|
|
20240416,132800,1180651410,6300,6300,6300,6300,1000
|
|
20240416,132700,1174351410,6300,6300,6300,6300,2
|
|
20240416,132600,1174338810,6290,6300,6300,6290,5097
|
|
20240416,132500,1142227760,6300,6330,6330,6300,40
|
|
20240416,132400,1141975120,6340,6340,6340,6340,656
|
|
20240416,132300,1137816080,6320,6330,6340,6300,15735
|
|
20240416,132200,1038535430,6330,6330,6330,6330,1030
|
|
20240416,132100,1032015530,6330,6330,6330,6330,0
|
|
20240416,132000,1032015530,6330,6330,6330,6330,0
|
|
20240416,131900,1032015530,6330,6330,6330,6330,1259
|
|
20240416,131800,1024046060,6340,6340,6340,6340,51
|
|
20240416,131700,1023722720,6330,6330,6330,6330,0
|
|
20240416,131600,1023722720,6330,6330,6330,6330,100
|
|
20240416,131500,1023089720,6340,6340,6340,6340,1395
|
|
20240416,131400,1014245420,6350,6350,6350,6350,0
|
|
20240416,131300,1014245420,6350,6350,6350,6350,10
|
|
20240416,131200,1014181920,6360,6360,6360,6360,20
|
|
20240416,131100,1014054720,6360,6360,6360,6360,2
|
|
20240416,131000,1014042000,6350,6350,6350,6350,13
|
|
20240416,130900,1013959450,6340,6350,6350,6340,1014
|
|
20240416,130800,1007521260,6350,6350,6350,6350,0
|
|
20240416,130700,1007521260,6350,6350,6350,6350,27
|
|
20240416,130600,1007349810,6350,6350,6350,6350,0
|
|
20240416,130500,1007349810,6350,6360,6360,6350,4
|
|
20240416,130400,1007324390,6360,6360,6360,6360,0
|
|
20240416,130300,1007324390,6360,6360,6360,6360,50
|
|
20240416,130200,1007006390,6350,6350,6350,6350,5
|
|
20240416,130100,1006974640,6350,6350,6350,6350,115
|
|
20240416,130000,1006244390,6350,6350,6350,6350,414
|
|
20240416,125900,1003615490,6350,6360,6370,6350,1655
|
|
20240416,125800,993092240,6370,6350,6370,6350,401
|
|
20240416,125700,990545790,6350,6350,6350,6350,0
|
|
20240416,125600,990545790,6350,6350,6350,6350,0
|
|
20240416,125500,990545790,6350,6350,6350,6350,0
|
|
20240416,125400,990545790,6350,6350,6350,6350,15
|
|
20240416,125300,990450540,6340,6340,6340,6340,0
|
|
20240416,125200,990450540,6340,6340,6340,6340,1000
|
|
20240416,125100,984110540,6350,6350,6350,6350,0
|
|
20240416,125000,984110540,6350,6350,6350,6350,0
|
|
20240416,124900,984110540,6350,6350,6350,6350,0
|
|
20240416,124800,984110540,6350,6340,6350,6340,262
|
|
20240416,124700,982446870,6350,6350,6350,6350,233
|
|
20240416,124600,980967320,6350,6350,6350,6350,0
|
|
20240416,124500,980967320,6350,6350,6350,6350,317
|
|
20240416,124400,978954370,6360,6360,6360,6360,0
|
|
20240416,124300,978954370,6360,6360,6360,6360,0
|
|
20240416,124200,978954370,6360,6360,6360,6360,0
|
|
20240416,124100,978954370,6360,6350,6360,6340,784
|
|
20240416,124000,973982610,6350,6350,6350,6350,0
|
|
20240416,123900,973982610,6350,6350,6350,6350,145
|
|
20240416,123800,973061860,6350,6350,6350,6350,73
|
|
20240416,123700,972598310,6350,6350,6350,6350,2
|
|
20240416,123600,972585610,6340,6340,6350,6340,9
|
|
20240416,123500,972528540,6350,6350,6350,6350,213
|
|
20240416,123400,971175990,6350,6350,6350,6350,310
|
|
20240416,123300,969207490,6350,6350,6350,6350,0
|
|
20240416,123200,969207490,6350,6350,6350,6350,21
|
|
20240416,123100,969074140,6350,6350,6350,6350,15
|
|
20240416,123000,968978890,6340,6340,6340,6340,100
|
|
20240416,122900,968344890,6350,6350,6350,6350,310
|
|
20240416,122800,966376390,6350,6350,6350,6350,3
|
|
20240416,122700,966357340,6340,6340,6340,6340,0
|
|
20240416,122600,966357340,6340,6340,6340,6340,500
|
|
20240416,122500,963187340,6340,6340,6340,6340,8
|
|
20240416,122400,963136620,6350,6350,6350,6350,1
|
|
20240416,122300,963130270,6340,6340,6340,6340,181
|
|
20240416,122200,961982730,6340,6350,6350,6340,260
|
|
20240416,122100,960334230,6350,6350,6350,6350,7
|
|
20240416,122000,960289780,6350,6350,6350,6350,0
|
|
20240416,121900,960289780,6350,6350,6350,6350,0
|
|
20240416,121800,960289780,6350,6350,6350,6350,0
|
|
20240416,121700,960289780,6350,6350,6350,6350,1616
|
|
20240416,121600,950028180,6350,6350,6350,6350,0
|
|
20240416,121500,950028180,6350,6360,6360,6350,773
|
|
20240416,121400,945114150,6360,6360,6360,6360,15
|
|
20240416,121300,945018750,6350,6350,6350,6350,0
|
|
20240416,121200,945018750,6350,6350,6350,6350,31
|
|
20240416,121100,944821900,6360,6360,6360,6360,1
|
|
20240416,121000,944815540,6360,6360,6360,6360,0
|
|
20240416,120900,944815540,6360,6360,6360,6360,4
|
|
20240416,120800,944790100,6360,6360,6370,6360,149
|
|
20240416,120700,943842360,6360,6360,6360,6360,0
|
|
20240416,120600,943842360,6360,6360,6370,6360,510
|
|
20240416,120500,940598740,6360,6360,6360,6360,2
|
|
20240416,120400,940586020,6360,6360,6360,6360,181
|
|
20240416,120300,939434860,6380,6380,6380,6380,56
|
|
20240416,120200,939077580,6370,6360,6370,6360,1466
|
|
20240416,120100,929744620,6350,6350,6350,6350,3
|
|
20240416,120000,929725570,6350,6360,6360,6350,306
|
|
20240416,115900,927782460,6360,6360,6360,6360,15
|
|
20240416,115800,927687060,6360,6360,6360,6360,0
|
|
20240416,115700,927687060,6360,6360,6360,6360,1
|
|
20240416,115600,927680700,6360,6360,6360,6360,38
|
|
20240416,115500,927439020,6350,6350,6350,6350,265
|
|
20240416,115400,925756270,6350,6350,6350,6350,0
|
|
20240416,115300,925756270,6350,6350,6350,6350,0
|
|
20240416,115200,925756270,6350,6350,6350,6350,0
|
|
20240416,115100,925756270,6350,6350,6350,6350,550
|
|
20240416,115000,922263770,6350,6350,6350,6350,0
|
|
20240416,114900,922263770,6350,6350,6350,6330,4200
|
|
20240416,114800,895667240,6340,6340,6340,6340,0
|
|
20240416,114700,895667240,6340,6340,6340,6340,0
|
|
20240416,114600,895667240,6340,6340,6340,6340,200
|
|
20240416,114500,894399240,6340,6340,6340,6340,94
|
|
20240416,114400,893803280,6340,6360,6360,6340,122
|
|
20240416,114300,893029480,6360,6360,6360,6360,0
|
|
20240416,114200,893029480,6360,6360,6360,6360,2
|
|
20240416,114100,893016760,6360,6360,6360,6360,0
|
|
20240416,114000,893016760,6360,6360,6360,6360,17
|
|
20240416,113900,892908640,6330,6330,6330,6330,342
|
|
20240416,113800,890743780,6360,6350,6360,6350,56
|
|
20240416,113700,890387710,6330,6330,6330,6330,84
|
|
20240416,113600,889855990,6320,6320,6320,6320,929
|
|
20240416,113500,883984710,6320,6320,6320,6320,153
|
|
20240416,113400,883017750,6320,6330,6330,6320,500
|
|
20240416,113300,879856750,6320,6330,6330,6320,500
|
|
20240416,113200,876696620,6320,6320,6320,6320,0
|
|
20240416,113100,876696620,6320,6320,6320,6320,0
|
|
20240416,113000,876696620,6320,6340,6340,6320,115
|
|
20240416,112900,875968680,6350,6350,6350,6350,21
|
|
20240416,112800,875835330,6360,6330,6360,6330,1523
|
|
20240416,112700,866170650,6320,6330,6330,6320,26
|
|
20240416,112600,866006320,6320,6320,6320,6320,500
|
|
20240416,112500,862846320,6340,6330,6340,6320,235
|
|
20240416,112400,861358970,6320,6330,6350,6320,346
|
|
20240416,112300,859168820,6330,6350,6350,6330,205
|
|
20240416,112200,857871070,6310,6320,6320,6310,2
|
|
20240416,112100,857858440,6360,6340,6360,6310,1720
|
|
20240416,112000,846985270,6320,6360,6360,6320,23
|
|
20240416,111900,846839080,6360,6360,6360,6320,19151
|
|
20240416,111800,725710750,6360,6360,6360,6360,15
|
|
20240416,111700,725615350,6340,6340,6340,6340,1160
|
|
20240416,111600,718260950,6340,6360,6360,6340,280
|
|
20240416,111500,716485590,6380,6340,6380,6340,101
|
|
20240416,111400,715845210,6340,6340,6340,6340,1
|
|
20240416,111300,715838870,6340,6350,6350,6340,2670
|
|
20240416,111200,698886760,6350,6350,6350,6350,327
|
|
20240416,111100,696810310,6350,6350,6350,6350,0
|
|
20240416,111000,696810310,6350,6350,6350,6350,0
|
|
20240416,110900,696810310,6350,6350,6350,6350,0
|
|
20240416,110800,696810310,6350,6350,6350,6350,3
|
|
20240416,110700,696791260,6340,6370,6370,6340,31
|
|
20240416,110600,696593820,6330,6360,6370,6330,105
|
|
20240416,110500,695926480,6330,6350,6350,6330,5000
|
|
20240416,110400,664209370,6350,6370,6370,6350,3465
|
|
20240416,110300,642171100,6370,6370,6370,6370,0
|
|
20240416,110200,642171100,6370,6360,6370,6360,8
|
|
20240416,110100,642120160,6390,6360,6390,6360,1432
|
|
20240416,110000,633010000,6360,6360,6360,6360,100
|
|
20240416,105900,632374000,6390,6370,6390,6370,696
|
|
20240416,105800,627937080,6360,6390,6390,6360,509
|
|
20240416,105700,624686180,6390,6390,6390,6390,1565
|
|
20240416,105600,614685830,6340,6340,6340,6340,3
|
|
20240416,105500,614666810,6340,6390,6390,6340,10943
|
|
20240416,105400,545092020,6380,6390,6390,6380,511
|
|
20240416,105300,541831180,6390,6390,6390,6390,317
|
|
20240416,105200,539805550,6400,6400,6400,6400,0
|
|
20240416,105100,539805550,6400,6400,6400,6400,190
|
|
20240416,105000,538589550,6400,6400,6400,6400,0
|
|
20240416,104900,538589550,6400,6380,6400,6380,770
|
|
20240416,104800,533672770,6380,6400,6400,6380,3232
|
|
20240416,104700,513038000,6400,6410,6410,6400,5510
|
|
20240416,104600,477773900,6410,6410,6410,6400,3417
|
|
20240416,104500,455875930,6410,6410,6410,6410,605
|
|
20240416,104400,451997880,6410,6420,6420,6410,3821
|
|
20240416,104300,427504770,6420,6440,6440,6420,5643
|
|
20240416,104200,391261460,6430,6430,6430,6430,0
|
|
20240416,104100,391261460,6430,6440,6440,6430,1777
|
|
20240416,104000,379834360,6440,6440,6440,6440,100
|
|
20240416,103900,379190360,6440,6440,6440,6440,131
|
|
20240416,103800,378346720,6460,6450,6460,6440,272
|
|
20240416,103700,376594580,6450,6450,6450,6440,3032
|
|
20240416,103600,357058180,6440,6440,6440,6440,0
|
|
20240416,103500,357058180,6440,6440,6440,6440,210
|
|
20240416,103400,355705780,6450,6450,6450,6450,30
|
|
20240416,103300,355512280,6440,6440,6440,6440,0
|
|
20240416,103200,355512280,6440,6440,6440,6440,455
|
|
20240416,103100,352582080,6430,6450,6450,6430,667
|
|
20240416,103000,348286670,6450,6440,6450,6440,1523
|
|
20240416,102900,338478430,6450,6450,6450,6440,3696
|
|
20240416,102800,314639240,6450,6460,6460,6450,18
|
|
20240416,102700,314522980,6450,6450,6450,6450,557
|
|
20240416,102600,310930330,6460,6460,6460,6460,142
|
|
20240416,102500,310013010,6460,6460,6460,6450,346
|
|
20240416,102400,307779380,6460,6460,6470,6450,1353
|
|
20240416,102300,299042390,6450,6450,6450,6450,0
|
|
20240416,102200,299042390,6450,6480,6480,6450,3
|
|
20240416,102100,299022980,6480,6460,6480,6460,1362
|
|
20240416,102000,290223200,6450,6450,6450,6450,0
|
|
20240416,101900,290223200,6450,6450,6450,6450,800
|
|
20240416,101800,285063200,6450,6450,6450,6450,0
|
|
20240416,101700,285063200,6450,6460,6460,6450,124
|
|
20240416,101600,284262900,6460,6480,6480,6460,3800
|
|
20240416,101500,259710840,6470,6470,6470,6470,1281
|
|
20240416,101400,251422770,6470,6470,6470,6470,0
|
|
20240416,101300,251422770,6470,6480,6480,6470,61
|
|
20240416,101200,251028080,6480,6480,6480,6480,33
|
|
20240416,101100,250814240,6480,6470,6480,6470,51
|
|
20240416,101000,250484260,6480,6460,6480,6460,679
|
|
20240416,100900,246097880,6470,6470,6470,6470,25
|
|
20240416,100800,245936130,6470,6470,6470,6470,95
|
|
20240416,100700,245321480,6470,6480,6480,6470,60
|
|
20240416,100600,244932780,6480,6480,6480,6470,55
|
|
20240416,100500,244576680,6480,6480,6480,6480,164
|
|
20240416,100400,243513960,6480,6480,6480,6480,7
|
|
20240416,100300,243468600,6480,6480,6480,6480,3
|
|
20240416,100200,243449160,6450,6450,6450,6450,0
|
|
20240416,100100,243449160,6450,6450,6450,6450,0
|
|
20240416,100000,243449160,6450,6460,6460,6450,75
|
|
20240416,095900,242964690,6480,6480,6480,6480,11
|
|
20240416,095800,242893410,6480,6500,6510,6450,2040
|
|
20240416,095700,229727460,6460,6510,6510,6450,8482
|
|
20240416,095600,174830350,6510,6510,6510,6510,1
|
|
20240416,095500,174823840,6500,6500,6500,6500,100
|
|
20240416,095400,174173840,6510,6510,6510,6500,33
|
|
20240416,095300,173959220,6520,6520,6520,6520,12
|
|
20240416,095200,173880980,6520,6500,6520,6500,23
|
|
20240416,095100,173731250,6500,6490,6500,6490,150
|
|
20240416,095000,172756750,6480,6490,6490,6480,2073
|
|
20240416,094900,159322980,6490,6490,6490,6490,540
|
|
20240416,094800,155818380,6500,6500,6500,6500,0
|
|
20240416,094700,155818380,6500,6500,6500,6500,513
|
|
20240416,094600,152483880,6500,6500,6500,6500,40
|
|
20240416,094500,152223880,6500,6500,6500,6500,100
|
|
20240416,094400,151573880,6490,6490,6490,6490,57
|
|
20240416,094300,151203950,6490,6490,6490,6490,0
|
|
20240416,094200,151203950,6490,6490,6490,6490,324
|
|
20240416,094100,149101190,6490,6490,6490,6490,92
|
|
20240416,094000,148504110,6490,6480,6490,6480,594
|
|
20240416,093900,144654710,6490,6490,6490,6490,13
|
|
20240416,093800,144570340,6480,6490,6490,6480,316
|
|
20240416,093700,142521330,6480,6480,6480,6480,0
|
|
20240416,093600,142521330,6480,6480,6480,6480,600
|
|
20240416,093500,138633330,6480,6480,6480,6480,0
|
|
20240416,093400,138633330,6480,6490,6500,6480,426
|
|
20240416,093300,135870810,6500,6500,6500,6500,30
|
|
20240416,093200,135675810,6500,6480,6500,6480,363
|
|
20240416,093100,133322110,6470,6470,6480,6470,345
|
|
20240416,093000,131089400,6470,6500,6500,6470,900
|
|
20240416,092900,125257600,6480,6500,6500,6480,3491
|
|
20240416,092800,102614340,6500,6500,6510,6500,1308
|
|
20240416,092700,94107340,6520,6510,6520,6510,8
|
|
20240416,092600,94055250,6510,6520,6520,6510,55
|
|
20240416,092500,93697160,6520,6520,6520,6520,0
|
|
20240416,092400,93697160,6520,6520,6520,6520,456
|
|
20240416,092300,90724040,6540,6520,6540,6520,85
|
|
20240416,092200,90169040,6520,6540,6540,6520,254
|
|
20240416,092100,88510890,6540,6540,6540,6540,0
|
|
20240416,092000,88510890,6540,6540,6540,6540,2
|
|
20240416,091900,88497810,6540,6540,6540,6540,30
|
|
20240416,091800,88301610,6540,6540,6540,6540,9
|
|
20240416,091700,88242750,6540,6530,6540,6530,841
|
|
20240416,091600,82744010,6530,6490,6540,6470,2048
|
|
20240416,091500,69467200,6500,6500,6500,6500,1900
|
|
20240416,091400,57117200,6500,6500,6500,6500,0
|
|
20240416,091300,57117200,6500,6510,6520,6490,2270
|
|
20240416,091200,42351880,6540,6540,6540,6540,29
|
|
20240416,091100,42162220,6540,6540,6540,6540,1
|
|
20240416,091000,42155680,6510,6520,6520,6510,350
|
|
20240416,090900,39876980,6510,6510,6510,6510,0
|
|
20240416,090800,39876980,6510,6540,6540,6510,701
|
|
20240416,090700,35307170,6540,6540,6540,6540,20
|
|
20240416,090600,35176370,6540,6530,6540,6520,1724
|
|
20240416,090500,23927840,6530,6530,6530,6530,152
|
|
20240416,090400,22935280,6530,6530,6530,6530,50
|
|
20240416,090300,22608780,6500,6500,6500,6500,40
|
|
20240416,090200,22348780,6530,6540,6540,6530,210
|
|
20240416,090100,20975400,6540,6540,6540,6540,708
|
|
20240416,090000,16345080,6540,6470,6540,6470,2522
|