617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191400,2340154710,5930,5930,5930,5930,13596
|
|
20240408,191300,2340154710,5930,5930,5930,5930,0
|
|
20240408,191200,2340154710,5930,5930,5930,5930,0
|
|
20240408,191100,2340154710,5930,5930,5930,5930,0
|
|
20240408,191000,2340154710,5930,5930,5930,5930,0
|
|
20240408,190900,2340154710,5930,5930,5930,5930,0
|
|
20240408,190800,2340154710,5930,5930,5930,5930,0
|
|
20240408,190700,2340154710,5930,5930,5930,5930,0
|
|
20240408,190600,2340154710,5930,5930,5930,5930,0
|
|
20240408,190500,2340154710,5930,5930,5930,5930,0
|
|
20240408,190400,2340154710,5930,5930,5930,5930,0
|
|
20240408,190300,2340154710,5930,5930,5930,5930,0
|
|
20240408,190200,2340154710,5930,5930,5930,5930,0
|
|
20240408,190100,2340154710,5930,5930,5930,5930,0
|
|
20240408,190000,2340154710,5930,5930,5930,5930,0
|
|
20240408,185900,2340154710,5930,5930,5930,5930,0
|
|
20240408,185800,2340154710,5930,5930,5930,5930,0
|
|
20240408,185700,2340154710,5930,5930,5930,5930,0
|
|
20240408,185600,2340154710,5930,5930,5930,5930,0
|
|
20240408,185500,2340154710,5930,5930,5930,5930,0
|
|
20240408,185400,2340154710,5930,5930,5930,5930,0
|
|
20240408,185300,2340154710,5930,5930,5930,5930,0
|
|
20240408,185200,2340154710,5930,5930,5930,5930,0
|
|
20240408,185100,2340154710,5930,5930,5930,5930,0
|
|
20240408,185000,2340154710,5930,5930,5930,5930,0
|
|
20240408,184900,2340154710,5930,5930,5930,5930,0
|
|
20240408,184800,2340154710,5930,5930,5930,5930,0
|
|
20240408,184700,2340154710,5930,5930,5930,5930,0
|
|
20240408,184600,2340154710,5930,5930,5930,5930,0
|
|
20240408,184500,2340154710,5930,5930,5930,5930,0
|
|
20240408,184400,2340154710,5930,5930,5930,5930,13596
|
|
20240408,184300,2340154710,5930,5930,5930,5930,0
|
|
20240408,184200,2340154710,5930,5930,5930,5930,0
|
|
20240408,184100,2340154710,5930,5930,5930,5930,0
|
|
20240408,184000,2340154710,5930,5930,5930,5930,0
|
|
20240408,183900,2340154710,5930,5930,5930,5930,0
|
|
20240408,183800,2340154710,5930,5930,5930,5930,0
|
|
20240408,183700,2340154710,5930,5930,5930,5930,0
|
|
20240408,183600,2340154710,5930,5930,5930,5930,0
|
|
20240408,183500,2340154710,5930,5930,5930,5930,0
|
|
20240408,183400,2340154710,5930,5930,5930,5930,0
|
|
20240408,183300,2340154710,5930,5930,5930,5930,0
|
|
20240408,183200,2340154710,5930,5930,5930,5930,0
|
|
20240408,183100,2340154710,5930,5930,5930,5930,0
|
|
20240408,183000,2340154710,5930,5930,5930,5930,0
|
|
20240408,182900,2340154710,5930,5930,5930,5930,0
|
|
20240408,182800,2340154710,5930,5930,5930,5930,0
|
|
20240408,182700,2340154710,5930,5930,5930,5930,0
|
|
20240408,182600,2340154710,5930,5930,5930,5930,0
|
|
20240408,182500,2340154710,5930,5930,5930,5930,0
|
|
20240408,182400,2340154710,5930,5930,5930,5930,0
|
|
20240408,182300,2340154710,5930,5930,5930,5930,0
|
|
20240408,182200,2340154710,5930,5930,5930,5930,0
|
|
20240408,182100,2340154710,5930,5930,5930,5930,0
|
|
20240408,182000,2340154710,5930,5930,5930,5930,0
|
|
20240408,181900,2340154710,5930,5930,5930,5930,0
|
|
20240408,181800,2340154710,5930,5930,5930,5930,0
|
|
20240408,181700,2340154710,5930,5930,5930,5930,0
|
|
20240408,181600,2340154710,5930,5930,5930,5930,0
|
|
20240408,181500,2340154710,5930,5930,5930,5930,0
|
|
20240408,181400,2340154710,5930,5930,5930,5930,13596
|
|
20240408,181300,2340154710,5930,5930,5930,5930,0
|
|
20240408,181200,2340154710,5930,5930,5930,5930,0
|
|
20240408,181100,2340154710,5930,5930,5930,5930,0
|
|
20240408,181000,2340154710,5930,5930,5930,5930,0
|
|
20240408,180900,2340154710,5930,5930,5930,5930,0
|
|
20240408,180800,2340154710,5930,5930,5930,5930,0
|
|
20240408,180700,2340154710,5930,5930,5930,5930,0
|
|
20240408,180600,2340154710,5930,5930,5930,5930,0
|
|
20240408,180500,2340154710,5930,5930,5930,5930,0
|
|
20240408,180400,2340154710,5930,5930,5930,5930,0
|
|
20240408,180300,2340154710,5930,5930,5930,5930,0
|
|
20240408,180200,2340154710,5930,5930,5930,5930,0
|
|
20240408,180100,2340154710,5930,5930,5930,5930,0
|
|
20240408,180000,2340154710,5930,5930,5930,5930,0
|
|
20240408,175900,2340154710,5930,5930,5930,5930,0
|
|
20240408,175800,2340154710,5930,5930,5930,5930,0
|
|
20240408,175700,2340154710,5930,5930,5930,5930,0
|
|
20240408,175600,2340154710,5930,5930,5930,5930,0
|
|
20240408,175500,2340154710,5930,5930,5930,5930,0
|
|
20240408,175400,2340154710,5930,5930,5930,5930,0
|
|
20240408,175300,2340154710,5930,5930,5930,5930,0
|
|
20240408,175200,2340154710,5930,5930,5930,5930,0
|
|
20240408,175100,2340154710,5930,5930,5930,5930,0
|
|
20240408,175000,2340154710,5930,5930,5930,5930,0
|
|
20240408,174900,2340154710,5930,5930,5930,5930,0
|
|
20240408,174800,2340154710,5930,5930,5930,5930,0
|
|
20240408,174700,2340154710,5930,5930,5930,5930,0
|
|
20240408,174600,2340154710,5930,5930,5930,5930,0
|
|
20240408,174500,2340154710,5930,5930,5930,5930,0
|
|
20240408,174400,2340154710,5930,5930,5930,5930,13596
|
|
20240408,174300,2340154710,5930,5930,5930,5930,0
|
|
20240408,174200,2340154710,5930,5930,5930,5930,0
|
|
20240408,174100,2340154710,5930,5930,5930,5930,0
|
|
20240408,174000,2340154710,5930,5930,5930,5930,0
|
|
20240408,173900,2340154710,5930,5930,5930,5930,0
|
|
20240408,173800,2340154710,5930,5930,5930,5930,0
|
|
20240408,173700,2340154710,5930,5930,5930,5930,0
|
|
20240408,173600,2340154710,5930,5930,5930,5930,0
|
|
20240408,173500,2340154710,5930,5930,5930,5930,0
|
|
20240408,173400,2340154710,5930,5930,5930,5930,0
|
|
20240408,173300,2340154710,5930,5930,5930,5930,0
|
|
20240408,173200,2340154710,5930,5930,5930,5930,0
|
|
20240408,173100,2340154710,5930,5930,5930,5930,0
|
|
20240408,173000,2340154710,5930,5930,5930,5930,0
|
|
20240408,172900,2340154710,5930,5930,5930,5930,0
|
|
20240408,172800,2340154710,5930,5930,5930,5930,0
|
|
20240408,172700,2340154710,5930,5930,5930,5930,0
|
|
20240408,172600,2340154710,5930,5930,5930,5930,0
|
|
20240408,172500,2340154710,5930,5930,5930,5930,0
|
|
20240408,172400,2340154710,5930,5930,5930,5930,0
|
|
20240408,172300,2340154710,5930,5930,5930,5930,0
|
|
20240408,172200,2340154710,5930,5930,5930,5930,0
|
|
20240408,172100,2340154710,5930,5930,5930,5930,0
|
|
20240408,172000,2340154710,5930,5930,5930,5930,0
|
|
20240408,171900,2340154710,5930,5930,5930,5930,0
|
|
20240408,171800,2340154710,5930,5930,5930,5930,0
|
|
20240408,171700,2340154710,5930,5930,5930,5930,0
|
|
20240408,171600,2340154710,5930,5930,5930,5930,0
|
|
20240408,171500,2340154710,5930,5930,5930,5930,0
|
|
20240408,171400,2340154710,5930,5930,5930,5930,13596
|
|
20240408,171300,2340154710,5930,5930,5930,5930,0
|
|
20240408,171200,2340154710,5930,5930,5930,5930,0
|
|
20240408,171100,2340154710,5930,5930,5930,5930,0
|
|
20240408,171000,2340154710,5930,5930,5930,5930,0
|
|
20240408,170900,2340154710,5930,5930,5930,5930,0
|
|
20240408,170800,2340154710,5930,5930,5930,5930,0
|
|
20240408,170700,2340154710,5930,5930,5930,5930,0
|
|
20240408,170600,2340154710,5930,5930,5930,5930,0
|
|
20240408,170500,2340154710,5930,5930,5930,5930,0
|
|
20240408,170400,2340154710,5930,5930,5930,5930,0
|
|
20240408,170300,2340154710,5930,5930,5930,5930,0
|
|
20240408,170200,2340154710,5930,5930,5930,5930,0
|
|
20240408,170100,2340154710,5930,5930,5930,5930,0
|
|
20240408,170000,2340154710,5930,5930,5930,5930,0
|
|
20240408,165900,2340154710,5930,5930,5930,5930,0
|
|
20240408,165800,2340154710,5930,5930,5930,5930,0
|
|
20240408,165700,2340154710,5930,5930,5930,5930,0
|
|
20240408,165600,2340154710,5930,5930,5930,5930,0
|
|
20240408,165500,2340154710,5930,5930,5930,5930,0
|
|
20240408,165400,2340154710,5930,5930,5930,5930,0
|
|
20240408,165300,2340154710,5930,5930,5930,5930,0
|
|
20240408,165200,2340154710,5930,5930,5930,5930,0
|
|
20240408,165100,2340154710,5930,5930,5930,5930,0
|
|
20240408,165000,2340154710,5930,5930,5930,5930,0
|
|
20240408,164900,2340154710,5930,5930,5930,5930,0
|
|
20240408,164800,2340154710,5930,5930,5930,5930,0
|
|
20240408,164700,2340154710,5930,5930,5930,5930,0
|
|
20240408,164600,2340154710,5930,5930,5930,5930,0
|
|
20240408,164500,2340154710,5930,5930,5930,5930,0
|
|
20240408,164400,2340154710,5930,5930,5930,5930,13596
|
|
20240408,164300,2340154710,5930,5930,5930,5930,0
|
|
20240408,164200,2340154710,5930,5930,5930,5930,0
|
|
20240408,164100,2340154710,5930,5930,5930,5930,0
|
|
20240408,164000,2340154710,5930,5930,5930,5930,0
|
|
20240408,163900,2340154710,5930,5930,5930,5930,0
|
|
20240408,163800,2340154710,5930,5930,5930,5930,0
|
|
20240408,163700,2340154710,5930,5930,5930,5930,0
|
|
20240408,163600,2340154710,5930,5930,5930,5930,0
|
|
20240408,163500,2340154710,5930,5930,5930,5930,0
|
|
20240408,163400,2340154710,5930,5930,5930,5930,0
|
|
20240408,163300,2340154710,5930,5930,5930,5930,0
|
|
20240408,163200,2340154710,5930,5930,5930,5930,0
|
|
20240408,163100,2340154710,5930,5930,5930,5930,0
|
|
20240408,163000,2340154710,5930,5930,5930,5930,0
|
|
20240408,162900,2340154710,5930,5930,5930,5930,0
|
|
20240408,162800,2340154710,5930,5930,5930,5930,0
|
|
20240408,162700,2340154710,5930,5930,5930,5930,0
|
|
20240408,162600,2340154710,5930,5930,5930,5930,0
|
|
20240408,162500,2340154710,5930,5930,5930,5930,0
|
|
20240408,162400,2340154710,5930,5930,5930,5930,0
|
|
20240408,162300,2340154710,5930,5930,5930,5930,0
|
|
20240408,162200,2340154710,5930,5930,5930,5930,0
|
|
20240408,162100,2340154710,5930,5930,5930,5930,0
|
|
20240408,162000,2340154710,5930,5930,5930,5930,0
|
|
20240408,161900,2340154710,5930,5930,5930,5930,0
|
|
20240408,161800,2340154710,5930,5930,5930,5930,0
|
|
20240408,161700,2340154710,5930,5930,5930,5930,0
|
|
20240408,161600,2340154710,5930,5930,5930,5930,0
|
|
20240408,161500,2340154710,5930,5930,5930,5930,0
|
|
20240408,161400,2340154710,5930,5930,5930,5930,13596
|
|
20240408,161300,2340154710,5930,5930,5930,5930,0
|
|
20240408,161200,2340154710,5930,5930,5930,5930,0
|
|
20240408,161100,2340154710,5930,5930,5930,5930,0
|
|
20240408,161000,2340154710,5930,5930,5930,5930,0
|
|
20240408,160900,2340154710,5930,5930,5930,5930,0
|
|
20240408,160800,2340154710,5930,5930,5930,5930,0
|
|
20240408,160700,2340154710,5930,5930,5930,5930,0
|
|
20240408,160600,2340154710,5930,5930,5930,5930,0
|
|
20240408,160500,2340154710,5930,5930,5930,5930,0
|
|
20240408,160400,2340154710,5930,5930,5930,5930,0
|
|
20240408,160300,2340154710,5930,5930,5930,5930,0
|
|
20240408,160200,2340154710,5930,5930,5930,5930,0
|
|
20240408,160100,2340154710,5930,5930,5930,5930,0
|
|
20240408,160000,2340154710,5930,5930,5930,5930,0
|
|
20240408,155900,2340154710,5930,5930,5930,5930,0
|
|
20240408,155800,2340154710,5930,5930,5930,5930,0
|
|
20240408,155700,2340154710,5930,5930,5930,5930,0
|
|
20240408,155600,2340154710,5930,5930,5930,5930,0
|
|
20240408,155500,2340154710,5930,5930,5930,5930,0
|
|
20240408,155400,2340154710,5930,5930,5930,5930,0
|
|
20240408,155300,2340154710,5930,5930,5930,5930,0
|
|
20240408,155200,2340154710,5930,5930,5930,5930,0
|
|
20240408,155100,2340154710,5930,5930,5930,5930,0
|
|
20240408,155000,2340154710,5930,5930,5930,5930,0
|
|
20240408,154900,2340154710,5930,5930,5930,5930,0
|
|
20240408,154800,2340154710,5930,5930,5930,5930,0
|
|
20240408,154700,2340154710,5930,5930,5930,5930,0
|
|
20240408,154600,2340154710,5930,5930,5930,5930,0
|
|
20240408,154500,2340154710,5930,5930,5930,5930,0
|
|
20240408,154400,2340154710,5930,5930,5930,5930,13596
|
|
20240408,154300,2340154710,5930,5930,5930,5930,0
|
|
20240408,154200,2340154710,5930,5930,5930,5930,0
|
|
20240408,154100,2340154710,5930,5930,5930,5930,0
|
|
20240408,154000,2340154710,5930,5930,5930,5930,0
|
|
20240408,153900,2340154710,5930,5930,5930,5930,0
|
|
20240408,153800,2340154710,5930,5930,5930,5930,0
|
|
20240408,153700,2340154710,5930,5930,5930,5930,0
|
|
20240408,153600,2340154710,5930,5930,5930,5930,0
|
|
20240408,153500,2340154710,5930,5930,5930,5930,0
|
|
20240408,153400,2340154710,5930,5930,5930,5930,0
|
|
20240408,153300,2340154710,5930,5930,5930,5930,0
|
|
20240408,153200,2340154710,5930,5930,5930,5930,0
|
|
20240408,153100,2340154710,5930,5930,5930,5930,0
|
|
20240408,153000,2340154710,5930,5930,5930,5930,13596
|
|
20240408,152900,2259530430,5920,5920,5920,5920,0
|
|
20240408,152800,2259530430,5920,5920,5920,5920,0
|
|
20240408,152700,2259530430,5920,5920,5920,5920,0
|
|
20240408,152600,2259530430,5920,5920,5920,5920,0
|
|
20240408,152500,2259530430,5920,5920,5920,5920,0
|
|
20240408,152400,2259530430,5920,5920,5920,5920,0
|
|
20240408,152300,2259530430,5920,5920,5920,5920,0
|
|
20240408,152200,2259530430,5920,5920,5920,5920,0
|
|
20240408,152100,2259530430,5920,5920,5920,5920,0
|
|
20240408,152000,2259530430,5920,5920,5920,5920,0
|
|
20240408,151900,2259530430,5920,5920,5930,5910,3189
|
|
20240408,151800,2240639360,5920,5910,5920,5910,3361
|
|
20240408,151700,2220744240,5910,5930,5930,5910,1192
|
|
20240408,151600,2213687950,5920,5920,5920,5920,595
|
|
20240408,151500,2210165550,5920,5920,5930,5920,422
|
|
20240408,151400,2207667000,5930,5920,5930,5920,457
|
|
20240408,151300,2204961480,5920,5930,5930,5920,1473
|
|
20240408,151200,2196240270,5930,5930,5930,5920,1819
|
|
20240408,151100,2185464710,5930,5930,5930,5930,845
|
|
20240408,151000,2180453860,5920,5920,5920,5920,383
|
|
20240408,150900,2178186500,5930,5920,5930,5920,109
|
|
20240408,150800,2177541210,5920,5920,5920,5910,12
|
|
20240408,150700,2177470180,5920,5920,5920,5920,1615
|
|
20240408,150600,2167909380,5920,5920,5920,5920,363
|
|
20240408,150500,2165760420,5920,5910,5920,5910,340
|
|
20240408,150400,2163748320,5920,5920,5920,5910,702
|
|
20240408,150300,2159596390,5930,5920,5930,5920,562
|
|
20240408,150200,2156269310,5920,5920,5930,5920,1245
|
|
20240408,150100,2148898720,5920,5920,5920,5920,15
|
|
20240408,150000,2148809920,5930,5910,5930,5910,855
|
|
20240408,145900,2143755560,5910,5910,5920,5910,1835
|
|
20240408,145800,2132909410,5910,5930,5930,5910,57
|
|
20240408,145700,2132571860,5930,5920,5930,5920,375
|
|
20240408,145600,2130351100,5920,5920,5920,5920,61
|
|
20240408,145500,2129989980,5910,5910,5910,5910,731
|
|
20240408,145400,2125669770,5910,5910,5910,5910,1277
|
|
20240408,145300,2118122700,5910,5920,5920,5910,294
|
|
20240408,145200,2116382620,5910,5920,5930,5910,688
|
|
20240408,145100,2112310110,5910,5920,5920,5910,1040
|
|
20240408,145000,2106159920,5920,5910,5920,5910,274
|
|
20240408,144900,2104539940,5920,5920,5920,5920,201
|
|
20240408,144800,2103350020,5910,5910,5910,5910,104
|
|
20240408,144700,2102735380,5910,5920,5930,5910,121
|
|
20240408,144600,2102019270,5930,5920,5930,5920,119
|
|
20240408,144500,2101314740,5930,5930,5930,5930,193
|
|
20240408,144400,2100170250,5930,5940,5940,5920,29
|
|
20240408,144300,2099998270,5910,5920,5940,5910,914
|
|
20240408,144200,2094584000,5930,5930,5930,5930,400
|
|
20240408,144100,2092212000,5940,5920,5940,5920,785
|
|
20240408,144000,2087559390,5900,5920,5920,5900,1243
|
|
20240408,143900,2080222150,5930,5920,5930,5920,641
|
|
20240408,143800,2076426020,5920,5920,5920,5920,364
|
|
20240408,143700,2074271140,5930,5910,5930,5900,1374
|
|
20240408,143600,2066152790,5930,5930,5930,5930,5
|
|
20240408,143500,2066123140,5930,5930,5930,5930,4
|
|
20240408,143400,2066099420,5910,5910,5910,5910,0
|
|
20240408,143300,2066099420,5910,5910,5910,5910,24
|
|
20240408,143200,2065957580,5910,5920,5920,5910,1553
|
|
20240408,143100,2056778810,5920,5920,5920,5920,1
|
|
20240408,143000,2056772890,5910,5930,5930,5910,784
|
|
20240408,142900,2052133910,5930,5920,5930,5920,130
|
|
20240408,142800,2051364210,5920,5930,5930,5920,41
|
|
20240408,142700,2051121180,5930,5930,5930,5930,205
|
|
20240408,142600,2049905530,5950,5920,5950,5920,278
|
|
20240408,142500,2048257100,5920,5920,5920,5920,188
|
|
20240408,142400,2047144140,5910,5940,5950,5910,1660
|
|
20240408,142300,2037276930,5930,5950,5950,5930,616
|
|
20240408,142200,2033619030,5950,5940,5950,5940,545
|
|
20240408,142100,2030379720,5940,5900,5940,5900,5963
|
|
20240408,142000,1995072690,5900,5900,5900,5900,5807
|
|
20240408,141900,1960811390,5900,5910,5920,5900,1512
|
|
20240408,141800,1951882900,5910,5910,5910,5910,19
|
|
20240408,141700,1951770610,5930,5920,5930,5920,284
|
|
20240408,141600,1950086650,5930,5920,5930,5920,660
|
|
20240408,141500,1946177850,5930,5930,5930,5930,20
|
|
20240408,141400,1946059250,5930,5930,5930,5930,971
|
|
20240408,141300,1940301220,5910,5930,5930,5910,505
|
|
20240408,141200,1937316470,5940,5930,5940,5930,20
|
|
20240408,141100,1937197860,5930,5910,5930,5900,2140
|
|
20240408,141000,1924536480,5910,5910,5910,5910,225
|
|
20240408,140900,1923206730,5920,5930,5930,5920,1107
|
|
20240408,140800,1916646990,5930,5920,5930,5910,510
|
|
20240408,140700,1913624810,5920,5920,5920,5910,879
|
|
20240408,140600,1908422180,5920,5900,5920,5900,671
|
|
20240408,140500,1904456120,5900,5890,5900,5890,596
|
|
20240408,140400,1900940350,5890,5870,5890,5870,2218
|
|
20240408,140300,1887893900,5870,5870,5870,5870,50
|
|
20240408,140200,1887600400,5850,5850,5850,5850,0
|
|
20240408,140100,1887600400,5850,5850,5850,5850,0
|
|
20240408,140000,1887600400,5850,5850,5850,5850,0
|
|
20240408,135900,1887600400,5850,5860,5860,5850,77
|
|
20240408,135800,1887149700,5860,5860,5860,5860,1
|
|
20240408,135700,1887143840,5860,5860,5860,5850,600
|
|
20240408,135600,1883628270,5860,5870,5870,5860,6
|
|
20240408,135500,1883593060,5870,5870,5870,5870,2
|
|
20240408,135400,1883581320,5860,5860,5860,5860,0
|
|
20240408,135300,1883581320,5860,5860,5860,5860,295
|
|
20240408,135200,1881852620,5870,5870,5870,5870,607
|
|
20240408,135100,1878289530,5860,5860,5860,5860,0
|
|
20240408,135000,1878289530,5860,5860,5860,5860,10
|
|
20240408,134900,1878230930,5860,5860,5860,5860,0
|
|
20240408,134800,1878230930,5860,5870,5870,5860,511
|
|
20240408,134700,1875235400,5870,5870,5870,5870,528
|
|
20240408,134600,1872136040,5870,5870,5870,5870,101
|
|
20240408,134500,1871543170,5870,5870,5870,5870,186
|
|
20240408,134400,1870451350,5860,5860,5860,5860,397
|
|
20240408,134300,1868124930,5870,5870,5870,5870,300
|
|
20240408,134200,1866363930,5870,5870,5870,5870,554
|
|
20240408,134100,1863111950,5870,5870,5870,5870,471
|
|
20240408,134000,1860347180,5870,5890,5890,5870,610
|
|
20240408,133900,1856764440,5880,5880,5880,5880,1
|
|
20240408,133800,1856758560,5880,5880,5880,5880,79
|
|
20240408,133700,1856294040,5890,5900,5900,5890,228
|
|
20240408,133600,1854949850,5900,5880,5900,5880,167
|
|
20240408,133500,1853965730,5900,5900,5900,5900,0
|
|
20240408,133400,1853965730,5900,5900,5900,5900,0
|
|
20240408,133300,1853965730,5900,5890,5900,5890,125
|
|
20240408,133200,1853228930,5900,5900,5900,5900,91
|
|
20240408,133100,1852692030,5900,5900,5900,5900,0
|
|
20240408,133000,1852692030,5900,5900,5900,5900,169
|
|
20240408,132900,1851694930,5900,5900,5900,5900,893
|
|
20240408,132800,1846426230,5900,5900,5900,5900,66
|
|
20240408,132700,1846036830,5900,5900,5900,5900,1
|
|
20240408,132600,1846030930,5880,5870,5880,5870,76
|
|
20240408,132500,1845584750,5880,5890,5890,5880,2003
|
|
20240408,132400,1833803430,5900,5900,5900,5900,120
|
|
20240408,132300,1833095430,5890,5910,5910,5890,127
|
|
20240408,132200,1832346230,5910,5890,5910,5890,1716
|
|
20240408,132100,1822215610,5890,5890,5890,5890,100
|
|
20240408,132000,1821626610,5890,5890,5890,5890,216
|
|
20240408,131900,1820354370,5890,5870,5890,5870,265
|
|
20240408,131800,1818793540,5890,5890,5890,5880,324
|
|
20240408,131700,1816885280,5890,5880,5890,5880,84
|
|
20240408,131600,1816390610,5860,5880,5880,5860,386
|
|
20240408,131500,1814128350,5880,5880,5880,5880,81
|
|
20240408,131400,1813652070,5870,5880,5880,5860,1132
|
|
20240408,131300,1807007870,5850,5850,5850,5850,24
|
|
20240408,131200,1806867470,5870,5870,5870,5870,100
|
|
20240408,131100,1806280470,5850,5880,5880,5850,495
|
|
20240408,131000,1803382050,5880,5880,5880,5880,0
|
|
20240408,130900,1803382050,5880,5880,5880,5880,1
|
|
20240408,130800,1803376170,5880,5880,5880,5880,626
|
|
20240408,130700,1799695290,5880,5880,5880,5880,151
|
|
20240408,130600,1798807410,5850,5870,5870,5850,1367
|
|
20240408,130500,1790803850,5880,5880,5880,5880,235
|
|
20240408,130400,1789422050,5870,5870,5870,5870,0
|
|
20240408,130300,1789422050,5870,5870,5870,5870,35
|
|
20240408,130200,1789216600,5880,5880,5880,5880,0
|
|
20240408,130100,1789216600,5880,5860,5880,5860,225
|
|
20240408,130000,1787896100,5840,5850,5850,5840,28
|
|
20240408,125900,1787732370,5850,5850,5850,5850,1
|
|
20240408,125800,1787726520,5840,5850,5850,5840,10
|
|
20240408,125700,1787668080,5860,5860,5860,5860,415
|
|
20240408,125600,1785236180,5860,5860,5860,5860,666
|
|
20240408,125500,1781333420,5860,5840,5860,5840,1047
|
|
20240408,125400,1775203400,5850,5820,5850,5820,135
|
|
20240408,125300,1774414550,5820,5820,5820,5820,80
|
|
20240408,125200,1773948950,5820,5820,5820,5820,3
|
|
20240408,125100,1773931490,5830,5830,5830,5830,50
|
|
20240408,125000,1773639990,5830,5830,5830,5830,1421
|
|
20240408,124900,1765355560,5840,5840,5840,5840,1
|
|
20240408,124800,1765349720,5840,5840,5840,5840,2
|
|
20240408,124700,1765338040,5820,5820,5820,5820,0
|
|
20240408,124600,1765338040,5820,5820,5820,5820,0
|
|
20240408,124500,1765338040,5820,5820,5820,5820,5
|
|
20240408,124400,1765308940,5820,5820,5820,5820,2
|
|
20240408,124300,1765297300,5820,5820,5820,5820,0
|
|
20240408,124200,1765297300,5820,5840,5840,5820,605
|
|
20240408,124100,1761775660,5840,5840,5840,5840,24
|
|
20240408,124000,1761635500,5820,5830,5830,5820,92
|
|
20240408,123900,1761099400,5840,5840,5840,5840,86
|
|
20240408,123800,1760597160,5840,5840,5840,5840,171
|
|
20240408,123700,1759598520,5840,5840,5840,5830,170
|
|
20240408,123600,1758605760,5840,5840,5840,5840,400
|
|
20240408,123500,1756269760,5840,5840,5840,5840,49
|
|
20240408,123400,1755983600,5840,5840,5840,5840,95
|
|
20240408,123300,1755428800,5830,5830,5830,5830,20
|
|
20240408,123200,1755312200,5820,5820,5820,5820,20
|
|
20240408,123100,1755195800,5820,5840,5840,5820,214
|
|
20240408,123000,1753949670,5840,5840,5840,5840,10
|
|
20240408,122900,1753891270,5820,5820,5820,5820,0
|
|
20240408,122800,1753891270,5820,5820,5820,5820,200
|
|
20240408,122700,1752727270,5820,5820,5820,5820,424
|
|
20240408,122600,1750259590,5820,5820,5820,5820,2
|
|
20240408,122500,1750247950,5820,5820,5820,5820,335
|
|
20240408,122400,1748298250,5820,5830,5830,5820,517
|
|
20240408,122300,1745289300,5820,5820,5820,5820,111
|
|
20240408,122200,1744643280,5820,5820,5820,5820,205
|
|
20240408,122100,1743450180,5820,5830,5830,5820,6993
|
|
20240408,122000,1702739120,5830,5840,5840,5830,790
|
|
20240408,121900,1698132830,5840,5840,5840,5840,58
|
|
20240408,121800,1697794110,5840,5840,5850,5840,1488
|
|
20240408,121700,1689104170,5840,5840,5840,5840,248
|
|
20240408,121600,1687655850,5840,5840,5840,5840,81
|
|
20240408,121500,1687182810,5840,5860,5860,5840,1183
|
|
20240408,121400,1680259020,5870,5860,5870,5860,405
|
|
20240408,121300,1677882310,5870,5870,5870,5870,67
|
|
20240408,121200,1677489020,5870,5870,5870,5870,68
|
|
20240408,121100,1677089860,5870,5870,5870,5870,100
|
|
20240408,121000,1676502860,5850,5850,5850,5850,149
|
|
20240408,120900,1675631210,5850,5850,5850,5850,213
|
|
20240408,120800,1674385160,5850,5870,5870,5850,9
|
|
20240408,120700,1674332390,5870,5870,5870,5870,0
|
|
20240408,120600,1674332390,5870,5860,5870,5860,2
|
|
20240408,120500,1674320660,5850,5860,5860,5850,521
|
|
20240408,120400,1671270230,5850,5850,5850,5850,184
|
|
20240408,120300,1670193830,5850,5860,5860,5850,467
|
|
20240408,120200,1667461800,5850,5850,5850,5850,257
|
|
20240408,120100,1665958350,5850,5860,5890,5850,528
|
|
20240408,120000,1662867620,5860,5860,5890,5860,758
|
|
20240408,115900,1658410740,5880,5880,5890,5860,717
|
|
20240408,115800,1654200630,5880,5880,5880,5880,16
|
|
20240408,115700,1654106550,5860,5880,5880,5860,117
|
|
20240408,115600,1653420510,5860,5860,5860,5860,0
|
|
20240408,115500,1653420510,5860,5840,5860,5840,153
|
|
20240408,115400,1652524150,5850,5850,5850,5850,159
|
|
20240408,115300,1651594000,5840,5850,5850,5840,301
|
|
20240408,115200,1649833160,5840,5850,5850,5840,549
|
|
20240408,115100,1646621660,5860,5850,5860,5850,213
|
|
20240408,115000,1645375450,5860,5860,5860,5860,34
|
|
20240408,114900,1645176210,5860,5850,5860,5850,202
|
|
20240408,114800,1643994490,5850,5870,5870,5840,2015
|
|
20240408,114700,1632220230,5870,5880,5880,5830,1636
|
|
20240408,114600,1622655490,5880,5900,5900,5880,172
|
|
20240408,114500,1621643850,5890,5880,5890,5860,556
|
|
20240408,114400,1618370630,5860,5870,5880,5850,420
|
|
20240408,114300,1615906180,5860,5870,5870,5850,4434
|
|
20240408,114200,1589916720,5880,5900,5900,5880,852
|
|
20240408,114100,1584904100,5900,5910,5910,5900,1281
|
|
20240408,114000,1577340140,5930,5940,5940,5910,4623
|
|
20240408,113900,1549962160,5940,5930,5950,5930,1523
|
|
20240408,113800,1540916080,5970,5930,5980,5930,1487
|
|
20240408,113700,1532074600,5930,5910,5950,5910,1969
|
|
20240408,113600,1520394440,5910,5880,5910,5880,239
|
|
20240408,113500,1518984440,5910,5880,5920,5880,1194
|
|
20240408,113400,1511931240,5920,5930,5930,5880,268
|
|
20240408,113300,1510351010,5930,5900,5930,5890,474
|
|
20240408,113200,1507555030,5910,5940,5940,5900,1273
|
|
20240408,113100,1499997520,5940,5920,5940,5900,796
|
|
20240408,113000,1495291940,5920,5920,5940,5880,801
|
|
20240408,112900,1490576240,5890,5900,5920,5890,830
|
|
20240408,112800,1485673390,5890,5870,5890,5870,587
|
|
20240408,112700,1482217960,5870,5890,5910,5870,722
|
|
20240408,112600,1477965360,5890,5900,5910,5870,3176
|
|
20240408,112500,1459277360,5910,5900,5920,5880,1983
|
|
20240408,112400,1447575910,5890,5900,5930,5880,3932
|
|
20240408,112300,1424387900,5900,5960,5960,5900,4974
|
|
20240408,112200,1394953350,5960,5990,6000,5930,3277
|
|
20240408,112100,1375431620,5990,5930,5990,5920,8725
|
|
20240408,112000,1323593170,5940,5940,5950,5920,4248
|
|
20240408,111900,1298397210,5930,5950,5970,5920,7318
|
|
20240408,111800,1254982990,5980,6010,6020,5950,10134
|
|
20240408,111700,1194257700,6000,6010,6050,5990,24043
|
|
20240408,111600,1049592460,6010,6010,6020,5980,16017
|
|
20240408,111500,953453610,6010,6010,6010,5940,9783
|
|
20240408,111400,895010870,5990,5990,6020,5970,8538
|
|
20240408,111300,843823060,5970,5900,6090,5900,30974
|
|
20240408,111200,657541060,5900,5900,5930,5900,423
|
|
20240408,111100,655041450,5890,5900,5900,5870,2165
|
|
20240408,111000,642297600,5900,5960,5960,5900,3675
|
|
20240408,110900,620484590,5960,5870,6030,5870,29715
|
|
20240408,110800,443684280,5870,5840,5870,5840,1998
|
|
20240408,110700,431989260,5840,5830,5850,5830,1427
|
|
20240408,110600,423653570,5810,5820,5830,5810,949
|
|
20240408,110500,418128880,5810,5800,5810,5800,1905
|
|
20240408,110400,407078490,5800,5800,5800,5800,0
|
|
20240408,110300,407078490,5800,5760,5800,5760,44
|
|
20240408,110200,406823970,5760,5760,5760,5760,5
|
|
20240408,110100,406795170,5790,5780,5790,5780,3051
|
|
20240408,110000,389159270,5760,5760,5760,5760,0
|
|
20240408,105900,389159270,5760,5760,5760,5760,0
|
|
20240408,105800,389159270,5760,5750,5760,5750,98
|
|
20240408,105700,388594830,5740,5740,5740,5740,0
|
|
20240408,105600,388594830,5740,5740,5740,5740,400
|
|
20240408,105500,386298830,5740,5740,5740,5740,0
|
|
20240408,105400,386298830,5740,5740,5740,5740,564
|
|
20240408,105300,383061470,5750,5750,5750,5750,1
|
|
20240408,105200,383055720,5730,5730,5730,5730,0
|
|
20240408,105100,383055720,5730,5730,5730,5730,24
|
|
20240408,105000,382918200,5730,5730,5730,5730,1
|
|
20240408,104900,382912470,5730,5730,5730,5730,3834
|
|
20240408,104800,360943650,5730,5730,5730,5730,0
|
|
20240408,104700,360943650,5730,5730,5730,5730,349
|
|
20240408,104600,358943880,5730,5730,5730,5730,2084
|
|
20240408,104500,347002560,5760,5730,5760,5730,1232
|
|
20240408,104400,339943170,5730,5730,5730,5730,4
|
|
20240408,104300,339920250,5730,5730,5730,5730,0
|
|
20240408,104200,339920250,5730,5730,5730,5730,30
|
|
20240408,104100,339748350,5740,5740,5740,5740,0
|
|
20240408,104000,339748350,5740,5740,5740,5740,3454
|
|
20240408,103900,319922390,5740,5740,5740,5740,53
|
|
20240408,103800,319618170,5740,5740,5740,5740,471
|
|
20240408,103700,316914630,5740,5760,5760,5740,935
|
|
20240408,103600,311539120,5780,5780,5780,5780,0
|
|
20240408,103500,311539120,5780,5780,5780,5780,5
|
|
20240408,103400,311510220,5770,5770,5770,5770,0
|
|
20240408,103300,311510220,5770,5770,5770,5770,0
|
|
20240408,103200,311510220,5770,5770,5770,5770,0
|
|
20240408,103100,311510220,5770,5770,5770,5770,0
|
|
20240408,103000,311510220,5770,5760,5770,5750,101
|
|
20240408,102900,310929280,5760,5790,5790,5760,2227
|
|
20240408,102800,298068050,5790,5810,5810,5790,106
|
|
20240408,102700,297453460,5820,5810,5820,5810,172
|
|
20240408,102600,296454130,5820,5820,5820,5820,0
|
|
20240408,102500,296454130,5820,5820,5820,5800,96
|
|
20240408,102400,295895930,5820,5810,5820,5810,90
|
|
20240408,102300,295372970,5810,5810,5810,5810,5
|
|
20240408,102200,295343920,5810,5810,5810,5810,1
|
|
20240408,102100,295338110,5820,5820,5820,5810,21
|
|
20240408,102000,295216030,5820,5810,5820,5810,34
|
|
20240408,101900,295018480,5810,5800,5810,5800,51
|
|
20240408,101800,294722670,5810,5800,5810,5800,3
|
|
20240408,101700,294705260,5800,5800,5800,5800,1
|
|
20240408,101600,294699460,5810,5800,5810,5800,214
|
|
20240408,101500,293458170,5810,5800,5810,5800,64
|
|
20240408,101400,293086960,5810,5810,5810,5810,36
|
|
20240408,101300,292877800,5810,5790,5810,5790,283
|
|
20240408,101200,291235420,5800,5800,5800,5800,13
|
|
20240408,101100,291160020,5790,5790,5790,5790,6
|
|
20240408,101000,291125280,5790,5790,5790,5790,9
|
|
20240408,100900,291073170,5790,5790,5790,5790,1
|
|
20240408,100800,291067380,5790,5770,5790,5770,131
|
|
20240408,100700,290310330,5780,5780,5780,5780,0
|
|
20240408,100600,290310330,5780,5730,5780,5730,734
|
|
20240408,100500,286101750,5730,5730,5740,5730,22
|
|
20240408,100400,285975680,5740,5760,5760,5740,866
|
|
20240408,100300,281002560,5760,5780,5780,5760,51
|
|
20240408,100200,280708520,5780,5780,5780,5780,178
|
|
20240408,100100,279679680,5760,5780,5780,5760,24
|
|
20240408,100000,279541280,5780,5780,5780,5780,2
|
|
20240408,095900,279529720,5780,5750,5780,5750,1100
|
|
20240408,095800,273185620,5740,5740,5740,5740,0
|
|
20240408,095700,273185620,5740,5740,5740,5740,0
|
|
20240408,095600,273185620,5740,5740,5740,5740,2
|
|
20240408,095500,273174140,5730,5730,5730,5730,218
|
|
20240408,095400,271925000,5720,5720,5720,5720,0
|
|
20240408,095300,271925000,5720,5720,5720,5720,1
|
|
20240408,095200,271919280,5730,5730,5730,5730,45
|
|
20240408,095100,271661430,5730,5730,5730,5730,130
|
|
20240408,095000,270916530,5730,5720,5730,5720,110
|
|
20240408,094900,270286580,5710,5710,5710,5710,22
|
|
20240408,094800,270160960,5730,5720,5730,5720,52
|
|
20240408,094700,269863340,5710,5710,5710,5710,102
|
|
20240408,094600,269280920,5700,5710,5730,5700,1520
|
|
20240408,094500,260604930,5720,5720,5720,5720,169
|
|
20240408,094400,259638250,5730,5730,5730,5730,0
|
|
20240408,094300,259638250,5730,5730,5730,5730,0
|
|
20240408,094200,259638250,5730,5730,5730,5730,69
|
|
20240408,094100,259242880,5730,5740,5740,5730,1529
|
|
20240408,094000,250471850,5760,5760,5760,5740,312
|
|
20240408,093900,248677790,5750,5750,5750,5750,26
|
|
20240408,093800,248528290,5760,5760,5780,5760,36
|
|
20240408,093700,248320910,5790,5770,5790,5770,866
|
|
20240408,093600,243309700,5770,5770,5770,5770,1
|
|
20240408,093500,243303930,5760,5760,5770,5760,67
|
|
20240408,093400,242918000,5760,5780,5780,5750,36
|
|
20240408,093300,242710820,5760,5780,5780,5760,290
|
|
20240408,093200,241039090,5790,5790,5790,5780,212
|
|
20240408,093100,239811700,5790,5780,5790,5780,512
|
|
20240408,093000,236847230,5790,5780,5790,5780,9
|
|
20240408,092900,236795200,5790,5790,5790,5790,0
|
|
20240408,092800,236795200,5790,5760,5790,5760,966
|
|
20240408,092700,231217440,5750,5770,5770,5750,84
|
|
20240408,092600,230734080,5760,5740,5760,5740,62
|
|
20240408,092500,230377180,5740,5740,5740,5740,100
|
|
20240408,092400,229803180,5740,5710,5740,5710,201
|
|
20240408,092300,228655440,5710,5730,5730,5710,355
|
|
20240408,092200,226626330,5710,5720,5720,5710,446
|
|
20240408,092100,224076990,5710,5710,5710,5710,4
|
|
20240408,092000,224054150,5710,5720,5720,5710,212
|
|
20240408,091900,222843510,5720,5710,5720,5710,124
|
|
20240408,091800,222135450,5720,5710,5720,5700,681
|
|
20240408,091700,218251560,5710,5700,5710,5700,45
|
|
20240408,091600,217994710,5690,5670,5690,5660,1471
|
|
20240408,091500,209643710,5670,5670,5670,5660,718
|
|
20240408,091400,205579290,5660,5660,5670,5660,2076
|
|
20240408,091300,193829110,5660,5660,5660,5620,6082
|
|
20240408,091200,159482340,5660,5680,5700,5660,2916
|
|
20240408,091100,142938650,5680,5700,5700,5680,1629
|
|
20240408,091000,133668680,5690,5700,5700,5680,3539
|
|
20240408,090900,113529270,5700,5700,5710,5700,171
|
|
20240408,090800,112554440,5700,5710,5710,5700,6100
|
|
20240408,090700,77768580,5720,5720,5730,5700,1259
|
|
20240408,090600,70579560,5730,5730,5730,5730,1010
|
|
20240408,090500,64792260,5740,5720,5740,5710,791
|
|
20240408,090400,60273420,5740,5740,5740,5730,2372
|
|
20240408,090300,46680280,5740,5740,5740,5740,348
|
|
20240408,090200,44682760,5730,5770,5770,5730,1001
|
|
20240408,090100,38946990,5750,5780,5780,5710,3556
|
|
20240408,090000,18556760,5800,5820,5860,5780,3200
|