616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191300,830019250,5800,5800,5800,5800,4572
|
|
20240409,191200,830019250,5800,5800,5800,5800,0
|
|
20240409,191100,830019250,5800,5800,5800,5800,0
|
|
20240409,191000,830019250,5800,5800,5800,5800,0
|
|
20240409,190900,830019250,5800,5800,5800,5800,0
|
|
20240409,190800,830019250,5800,5800,5800,5800,0
|
|
20240409,190700,830019250,5800,5800,5800,5800,0
|
|
20240409,190600,830019250,5800,5800,5800,5800,0
|
|
20240409,190500,830019250,5800,5800,5800,5800,0
|
|
20240409,190400,830019250,5800,5800,5800,5800,0
|
|
20240409,190300,830019250,5800,5800,5800,5800,0
|
|
20240409,190200,830019250,5800,5800,5800,5800,0
|
|
20240409,190100,830019250,5800,5800,5800,5800,0
|
|
20240409,190000,830019250,5800,5800,5800,5800,0
|
|
20240409,185900,830019250,5800,5800,5800,5800,0
|
|
20240409,185800,830019250,5800,5800,5800,5800,0
|
|
20240409,185700,830019250,5800,5800,5800,5800,0
|
|
20240409,185600,830019250,5800,5800,5800,5800,0
|
|
20240409,185500,830019250,5800,5800,5800,5800,0
|
|
20240409,185400,830019250,5800,5800,5800,5800,0
|
|
20240409,185300,830019250,5800,5800,5800,5800,0
|
|
20240409,185200,830019250,5800,5800,5800,5800,0
|
|
20240409,185100,830019250,5800,5800,5800,5800,0
|
|
20240409,185000,830019250,5800,5800,5800,5800,0
|
|
20240409,184900,830019250,5800,5800,5800,5800,0
|
|
20240409,184800,830019250,5800,5800,5800,5800,0
|
|
20240409,184700,830019250,5800,5800,5800,5800,0
|
|
20240409,184600,830019250,5800,5800,5800,5800,0
|
|
20240409,184500,830019250,5800,5800,5800,5800,0
|
|
20240409,184400,830019250,5800,5800,5800,5800,0
|
|
20240409,184300,830019250,5800,5800,5800,5800,4572
|
|
20240409,184200,830019250,5800,5800,5800,5800,0
|
|
20240409,184100,830019250,5800,5800,5800,5800,0
|
|
20240409,184000,830019250,5800,5800,5800,5800,0
|
|
20240409,183900,830019250,5800,5800,5800,5800,0
|
|
20240409,183800,830019250,5800,5800,5800,5800,0
|
|
20240409,183700,830019250,5800,5800,5800,5800,0
|
|
20240409,183600,830019250,5800,5800,5800,5800,0
|
|
20240409,183500,830019250,5800,5800,5800,5800,0
|
|
20240409,183400,830019250,5800,5800,5800,5800,0
|
|
20240409,183300,830019250,5800,5800,5800,5800,0
|
|
20240409,183200,830019250,5800,5800,5800,5800,0
|
|
20240409,183100,830019250,5800,5800,5800,5800,0
|
|
20240409,183000,830019250,5800,5800,5800,5800,0
|
|
20240409,182900,830019250,5800,5800,5800,5800,0
|
|
20240409,182800,830019250,5800,5800,5800,5800,0
|
|
20240409,182700,830019250,5800,5800,5800,5800,0
|
|
20240409,182600,830019250,5800,5800,5800,5800,0
|
|
20240409,182500,830019250,5800,5800,5800,5800,0
|
|
20240409,182400,830019250,5800,5800,5800,5800,0
|
|
20240409,182300,830019250,5800,5800,5800,5800,0
|
|
20240409,182200,830019250,5800,5800,5800,5800,0
|
|
20240409,182100,830019250,5800,5800,5800,5800,0
|
|
20240409,182000,830019250,5800,5800,5800,5800,0
|
|
20240409,181900,830019250,5800,5800,5800,5800,0
|
|
20240409,181800,830019250,5800,5800,5800,5800,0
|
|
20240409,181700,830019250,5800,5800,5800,5800,0
|
|
20240409,181600,830019250,5800,5800,5800,5800,0
|
|
20240409,181500,830019250,5800,5800,5800,5800,0
|
|
20240409,181400,830019250,5800,5800,5800,5800,0
|
|
20240409,181300,830019250,5800,5800,5800,5800,4572
|
|
20240409,181200,830019250,5800,5800,5800,5800,0
|
|
20240409,181100,830019250,5800,5800,5800,5800,0
|
|
20240409,181000,830019250,5800,5800,5800,5800,0
|
|
20240409,180900,830019250,5800,5800,5800,5800,0
|
|
20240409,180800,830019250,5800,5800,5800,5800,0
|
|
20240409,180700,830019250,5800,5800,5800,5800,0
|
|
20240409,180600,830019250,5800,5800,5800,5800,0
|
|
20240409,180500,830019250,5800,5800,5800,5800,0
|
|
20240409,180400,830019250,5800,5800,5800,5800,0
|
|
20240409,180300,830019250,5800,5800,5800,5800,0
|
|
20240409,180200,830019250,5800,5800,5800,5800,0
|
|
20240409,180100,830019250,5800,5800,5800,5800,0
|
|
20240409,180000,830019250,5800,5800,5800,5800,0
|
|
20240409,175900,830019250,5800,5800,5800,5800,0
|
|
20240409,175800,830019250,5800,5800,5800,5800,0
|
|
20240409,175700,830019250,5800,5800,5800,5800,0
|
|
20240409,175600,830019250,5800,5800,5800,5800,0
|
|
20240409,175500,830019250,5800,5800,5800,5800,0
|
|
20240409,175400,830019250,5800,5800,5800,5800,0
|
|
20240409,175300,830019250,5800,5800,5800,5800,0
|
|
20240409,175200,830019250,5800,5800,5800,5800,0
|
|
20240409,175100,830019250,5800,5800,5800,5800,0
|
|
20240409,175000,830019250,5800,5800,5800,5800,0
|
|
20240409,174900,830019250,5800,5800,5800,5800,0
|
|
20240409,174800,830019250,5800,5800,5800,5800,0
|
|
20240409,174700,830019250,5800,5800,5800,5800,0
|
|
20240409,174600,830019250,5800,5800,5800,5800,0
|
|
20240409,174500,830019250,5800,5800,5800,5800,0
|
|
20240409,174400,830019250,5800,5800,5800,5800,0
|
|
20240409,174300,830019250,5800,5800,5800,5800,4572
|
|
20240409,174200,830019250,5800,5800,5800,5800,0
|
|
20240409,174100,830019250,5800,5800,5800,5800,0
|
|
20240409,174000,830019250,5800,5800,5800,5800,0
|
|
20240409,173900,830019250,5800,5800,5800,5800,0
|
|
20240409,173800,830019250,5800,5800,5800,5800,0
|
|
20240409,173700,830019250,5800,5800,5800,5800,0
|
|
20240409,173600,830019250,5800,5800,5800,5800,0
|
|
20240409,173500,830019250,5800,5800,5800,5800,0
|
|
20240409,173400,830019250,5800,5800,5800,5800,0
|
|
20240409,173300,830019250,5800,5800,5800,5800,0
|
|
20240409,173200,830019250,5800,5800,5800,5800,0
|
|
20240409,173100,830019250,5800,5800,5800,5800,0
|
|
20240409,173000,830019250,5800,5800,5800,5800,0
|
|
20240409,172900,830019250,5800,5800,5800,5800,0
|
|
20240409,172800,830019250,5800,5800,5800,5800,0
|
|
20240409,172700,830019250,5800,5800,5800,5800,0
|
|
20240409,172600,830019250,5800,5800,5800,5800,0
|
|
20240409,172500,830019250,5800,5800,5800,5800,0
|
|
20240409,172400,830019250,5800,5800,5800,5800,0
|
|
20240409,172300,830019250,5800,5800,5800,5800,0
|
|
20240409,172200,830019250,5800,5800,5800,5800,0
|
|
20240409,172100,830019250,5800,5800,5800,5800,0
|
|
20240409,172000,830019250,5800,5800,5800,5800,0
|
|
20240409,171900,830019250,5800,5800,5800,5800,0
|
|
20240409,171800,830019250,5800,5800,5800,5800,0
|
|
20240409,171700,830019250,5800,5800,5800,5800,0
|
|
20240409,171600,830019250,5800,5800,5800,5800,0
|
|
20240409,171500,830019250,5800,5800,5800,5800,0
|
|
20240409,171400,830019250,5800,5800,5800,5800,0
|
|
20240409,171300,830019250,5800,5800,5800,5800,4572
|
|
20240409,171200,830019250,5800,5800,5800,5800,0
|
|
20240409,171100,830019250,5800,5800,5800,5800,0
|
|
20240409,171000,830019250,5800,5800,5800,5800,0
|
|
20240409,170900,830019250,5800,5800,5800,5800,0
|
|
20240409,170800,830019250,5800,5800,5800,5800,0
|
|
20240409,170700,830019250,5800,5800,5800,5800,0
|
|
20240409,170600,830019250,5800,5800,5800,5800,0
|
|
20240409,170500,830019250,5800,5800,5800,5800,0
|
|
20240409,170400,830019250,5800,5800,5800,5800,0
|
|
20240409,170300,830019250,5800,5800,5800,5800,0
|
|
20240409,170200,830019250,5800,5800,5800,5800,0
|
|
20240409,170100,830019250,5800,5800,5800,5800,0
|
|
20240409,170000,830019250,5800,5800,5800,5800,0
|
|
20240409,165900,830019250,5800,5800,5800,5800,0
|
|
20240409,165800,830019250,5800,5800,5800,5800,0
|
|
20240409,165700,830019250,5800,5800,5800,5800,0
|
|
20240409,165600,830019250,5800,5800,5800,5800,0
|
|
20240409,165500,830019250,5800,5800,5800,5800,0
|
|
20240409,165400,830019250,5800,5800,5800,5800,0
|
|
20240409,165300,830019250,5800,5800,5800,5800,0
|
|
20240409,165200,830019250,5800,5800,5800,5800,0
|
|
20240409,165100,830019250,5800,5800,5800,5800,0
|
|
20240409,165000,830019250,5800,5800,5800,5800,0
|
|
20240409,164900,830019250,5800,5800,5800,5800,0
|
|
20240409,164800,830019250,5800,5800,5800,5800,0
|
|
20240409,164700,830019250,5800,5800,5800,5800,0
|
|
20240409,164600,830019250,5800,5800,5800,5800,0
|
|
20240409,164500,830019250,5800,5800,5800,5800,0
|
|
20240409,164400,830019250,5800,5800,5800,5800,0
|
|
20240409,164300,830019250,5800,5800,5800,5800,4572
|
|
20240409,164200,830019250,5800,5800,5800,5800,0
|
|
20240409,164100,830019250,5800,5800,5800,5800,0
|
|
20240409,164000,830019250,5800,5800,5800,5800,0
|
|
20240409,163900,830019250,5800,5800,5800,5800,0
|
|
20240409,163800,830019250,5800,5800,5800,5800,0
|
|
20240409,163700,830019250,5800,5800,5800,5800,0
|
|
20240409,163600,830019250,5800,5800,5800,5800,0
|
|
20240409,163500,830019250,5800,5800,5800,5800,0
|
|
20240409,163400,830019250,5800,5800,5800,5800,0
|
|
20240409,163300,830019250,5800,5800,5800,5800,0
|
|
20240409,163200,830019250,5800,5800,5800,5800,0
|
|
20240409,163100,830019250,5800,5800,5800,5800,0
|
|
20240409,163000,830019250,5800,5800,5800,5800,0
|
|
20240409,162900,830019250,5800,5800,5800,5800,0
|
|
20240409,162800,830019250,5800,5800,5800,5800,0
|
|
20240409,162700,830019250,5800,5800,5800,5800,0
|
|
20240409,162600,830019250,5800,5800,5800,5800,0
|
|
20240409,162500,830019250,5800,5800,5800,5800,0
|
|
20240409,162400,830019250,5800,5800,5800,5800,0
|
|
20240409,162300,830019250,5800,5800,5800,5800,0
|
|
20240409,162200,830019250,5800,5800,5800,5800,0
|
|
20240409,162100,830019250,5800,5800,5800,5800,0
|
|
20240409,162000,830019250,5800,5800,5800,5800,0
|
|
20240409,161900,830019250,5800,5800,5800,5800,0
|
|
20240409,161800,830019250,5800,5800,5800,5800,0
|
|
20240409,161700,830019250,5800,5800,5800,5800,0
|
|
20240409,161600,830019250,5800,5800,5800,5800,0
|
|
20240409,161500,830019250,5800,5800,5800,5800,0
|
|
20240409,161400,830019250,5800,5800,5800,5800,0
|
|
20240409,161300,830019250,5800,5800,5800,5800,4572
|
|
20240409,161200,830019250,5800,5800,5800,5800,0
|
|
20240409,161100,830019250,5800,5800,5800,5800,0
|
|
20240409,161000,830019250,5800,5800,5800,5800,0
|
|
20240409,160900,830019250,5800,5800,5800,5800,0
|
|
20240409,160800,830019250,5800,5800,5800,5800,0
|
|
20240409,160700,830019250,5800,5800,5800,5800,0
|
|
20240409,160600,830019250,5800,5800,5800,5800,0
|
|
20240409,160500,830019250,5800,5800,5800,5800,0
|
|
20240409,160400,830019250,5800,5800,5800,5800,0
|
|
20240409,160300,830019250,5800,5800,5800,5800,0
|
|
20240409,160200,830019250,5800,5800,5800,5800,0
|
|
20240409,160100,830019250,5800,5800,5800,5800,0
|
|
20240409,160000,830019250,5800,5800,5800,5800,0
|
|
20240409,155900,830019250,5800,5800,5800,5800,0
|
|
20240409,155800,830019250,5800,5800,5800,5800,0
|
|
20240409,155700,830019250,5800,5800,5800,5800,0
|
|
20240409,155600,830019250,5800,5800,5800,5800,0
|
|
20240409,155500,830019250,5800,5800,5800,5800,0
|
|
20240409,155400,830019250,5800,5800,5800,5800,0
|
|
20240409,155300,830019250,5800,5800,5800,5800,0
|
|
20240409,155200,830019250,5800,5800,5800,5800,0
|
|
20240409,155100,830019250,5800,5800,5800,5800,0
|
|
20240409,155000,830019250,5800,5800,5800,5800,0
|
|
20240409,154900,830019250,5800,5800,5800,5800,0
|
|
20240409,154800,830019250,5800,5800,5800,5800,0
|
|
20240409,154700,830019250,5800,5800,5800,5800,0
|
|
20240409,154600,830019250,5800,5800,5800,5800,0
|
|
20240409,154500,830019250,5800,5800,5800,5800,0
|
|
20240409,154400,830019250,5800,5800,5800,5800,0
|
|
20240409,154300,830019250,5800,5800,5800,5800,4572
|
|
20240409,154200,830019250,5800,5800,5800,5800,0
|
|
20240409,154100,830019250,5800,5800,5800,5800,0
|
|
20240409,154000,830019250,5800,5800,5800,5800,0
|
|
20240409,153900,830019250,5800,5800,5800,5800,0
|
|
20240409,153800,830019250,5800,5800,5800,5800,0
|
|
20240409,153700,830019250,5800,5800,5800,5800,0
|
|
20240409,153600,830019250,5800,5800,5800,5800,0
|
|
20240409,153500,830019250,5800,5800,5800,5800,0
|
|
20240409,153400,830019250,5800,5800,5800,5800,0
|
|
20240409,153300,830019250,5800,5800,5800,5800,0
|
|
20240409,153200,830019250,5800,5800,5800,5800,0
|
|
20240409,153100,830019250,5800,5800,5800,5800,0
|
|
20240409,153000,830019250,5800,5800,5800,5800,4572
|
|
20240409,152900,803501650,5820,5820,5820,5820,0
|
|
20240409,152800,803501650,5820,5820,5820,5820,0
|
|
20240409,152700,803501650,5820,5820,5820,5820,0
|
|
20240409,152600,803501650,5820,5820,5820,5820,0
|
|
20240409,152500,803501650,5820,5820,5820,5820,0
|
|
20240409,152400,803501650,5820,5820,5820,5820,0
|
|
20240409,152300,803501650,5820,5820,5820,5820,0
|
|
20240409,152200,803501650,5820,5820,5820,5820,0
|
|
20240409,152100,803501650,5820,5820,5820,5820,0
|
|
20240409,152000,803501650,5820,5820,5820,5820,0
|
|
20240409,151900,803501650,5820,5820,5820,5810,1748
|
|
20240409,151800,793345630,5820,5820,5820,5820,0
|
|
20240409,151700,793345630,5820,5810,5820,5810,926
|
|
20240409,151600,787964250,5820,5820,5820,5820,100
|
|
20240409,151500,787382250,5820,5820,5820,5820,120
|
|
20240409,151400,786683850,5820,5820,5820,5820,1111
|
|
20240409,151300,780217830,5820,5830,5830,5820,8629
|
|
20240409,151200,729965810,5830,5830,5830,5830,62
|
|
20240409,151100,729604350,5840,5840,5840,5840,8
|
|
20240409,151000,729557630,5850,5840,5850,5840,31
|
|
20240409,150900,729376580,5850,5860,5860,5840,797
|
|
20240409,150800,724721180,5860,5850,5860,5850,1101
|
|
20240409,150700,718279320,5850,5850,5850,5850,361
|
|
20240409,150600,716167470,5860,5860,5860,5860,10
|
|
20240409,150500,716108870,5860,5850,5860,5850,50
|
|
20240409,150400,715816070,5860,5860,5860,5860,2
|
|
20240409,150300,715804350,5860,5860,5860,5860,1
|
|
20240409,150200,715798490,5840,5840,5840,5840,0
|
|
20240409,150100,715798490,5840,5840,5840,5840,0
|
|
20240409,150000,715798490,5840,5840,5840,5840,122
|
|
20240409,145900,715086010,5830,5830,5830,5830,0
|
|
20240409,145800,715086010,5830,5830,5830,5830,235
|
|
20240409,145700,713715960,5840,5840,5840,5840,92
|
|
20240409,145600,713178680,5830,5830,5830,5830,140
|
|
20240409,145500,712362480,5830,5840,5840,5830,418
|
|
20240409,145400,709922640,5840,5850,5850,5840,1700
|
|
20240409,145300,699994300,5840,5840,5840,5840,16
|
|
20240409,145200,699900860,5840,5840,5840,5840,0
|
|
20240409,145100,699900860,5840,5840,5840,5840,30
|
|
20240409,145000,699725660,5840,5840,5840,5840,65
|
|
20240409,144900,699346060,5840,5860,5860,5840,237
|
|
20240409,144800,697961880,5860,5860,5860,5860,61
|
|
20240409,144700,697604420,5860,5860,5860,5860,0
|
|
20240409,144600,697604420,5860,5860,5860,5860,0
|
|
20240409,144500,697604420,5860,5860,5860,5860,1
|
|
20240409,144400,697598560,5850,5850,5850,5850,100
|
|
20240409,144300,697013560,5850,5850,5850,5850,0
|
|
20240409,144200,697013560,5850,5840,5850,5840,867
|
|
20240409,144100,691948570,5840,5840,5840,5840,0
|
|
20240409,144000,691948570,5840,5840,5840,5840,0
|
|
20240409,143900,691948570,5840,5840,5840,5840,0
|
|
20240409,143800,691948570,5840,5840,5840,5840,369
|
|
20240409,143700,689793610,5840,5840,5840,5840,0
|
|
20240409,143600,689793610,5840,5840,5840,5840,172
|
|
20240409,143500,688789130,5840,5840,5840,5840,150
|
|
20240409,143400,687913130,5840,5840,5840,5840,236
|
|
20240409,143300,686534890,5850,5850,5850,5850,151
|
|
20240409,143200,685651540,5850,5850,5850,5840,504
|
|
20240409,143100,682704940,5850,5860,5860,5850,150
|
|
20240409,143000,681827420,5870,5870,5870,5870,0
|
|
20240409,142900,681827420,5870,5870,5870,5870,0
|
|
20240409,142800,681827420,5870,5860,5870,5860,8
|
|
20240409,142700,681780490,5880,5880,5880,5880,0
|
|
20240409,142600,681780490,5880,5880,5880,5880,19
|
|
20240409,142500,681668770,5850,5850,5850,5850,10
|
|
20240409,142400,681610270,5850,5860,5880,5850,771
|
|
20240409,142300,677099870,5880,5880,5880,5880,0
|
|
20240409,142200,677099870,5880,5880,5880,5880,0
|
|
20240409,142100,677099870,5880,5850,5880,5850,40
|
|
20240409,142000,676865690,5850,5880,5880,5850,201
|
|
20240409,141900,675689810,5870,5870,5870,5870,0
|
|
20240409,141800,675689810,5870,5860,5880,5850,3576
|
|
20240409,141700,654768520,5880,5880,5880,5880,0
|
|
20240409,141600,654768520,5880,5880,5880,5880,556
|
|
20240409,141500,651499240,5880,5880,5880,5880,0
|
|
20240409,141400,651499240,5880,5870,5880,5870,416
|
|
20240409,141300,649054890,5860,5870,5870,5860,209
|
|
20240409,141200,647830110,5870,5870,5870,5870,171
|
|
20240409,141100,646826340,5870,5870,5870,5870,1
|
|
20240409,141000,646820470,5860,5860,5860,5860,6
|
|
20240409,140900,646785310,5870,5870,5870,5870,0
|
|
20240409,140800,646785310,5870,5870,5870,5870,0
|
|
20240409,140700,646785310,5870,5870,5870,5870,8
|
|
20240409,140600,646738350,5870,5870,5870,5870,0
|
|
20240409,140500,646738350,5870,5870,5870,5870,0
|
|
20240409,140400,646738350,5870,5870,5870,5870,0
|
|
20240409,140300,646738350,5870,5870,5870,5870,0
|
|
20240409,140200,646738350,5870,5870,5870,5870,0
|
|
20240409,140100,646738350,5870,5870,5870,5870,0
|
|
20240409,140000,646738350,5870,5870,5870,5870,2
|
|
20240409,135900,646726610,5840,5840,5840,5840,0
|
|
20240409,135800,646726610,5840,5870,5870,5840,510
|
|
20240409,135700,643747910,5870,5870,5870,5870,0
|
|
20240409,135600,643747910,5870,5870,5870,5870,0
|
|
20240409,135500,643747910,5870,5870,5870,5870,100
|
|
20240409,135400,643160910,5870,5870,5870,5870,0
|
|
20240409,135300,643160910,5870,5870,5870,5870,0
|
|
20240409,135200,643160910,5870,5870,5870,5870,0
|
|
20240409,135100,643160910,5870,5870,5870,5870,1
|
|
20240409,135000,643155040,5830,5850,5850,5830,975
|
|
20240409,134900,637468170,5870,5870,5870,5870,0
|
|
20240409,134800,637468170,5870,5870,5870,5870,5
|
|
20240409,134700,637438820,5870,5870,5870,5870,1
|
|
20240409,134600,637432950,5860,5860,5860,5860,0
|
|
20240409,134500,637432950,5860,5860,5860,5860,0
|
|
20240409,134400,637432950,5860,5860,5860,5860,67
|
|
20240409,134300,637040330,5860,5860,5860,5860,0
|
|
20240409,134200,637040330,5860,5860,5860,5860,49
|
|
20240409,134100,636753190,5860,5860,5860,5860,0
|
|
20240409,134000,636753190,5860,5860,5860,5860,1
|
|
20240409,133900,636747330,5860,5860,5860,5860,0
|
|
20240409,133800,636747330,5860,5860,5860,5860,0
|
|
20240409,133700,636747330,5860,5860,5860,5860,290
|
|
20240409,133600,635047930,5860,5860,5860,5860,0
|
|
20240409,133500,635047930,5860,5860,5860,5860,0
|
|
20240409,133400,635047930,5860,5860,5860,5860,27
|
|
20240409,133300,634889710,5860,5860,5860,5860,0
|
|
20240409,133200,634889710,5860,5860,5860,5860,0
|
|
20240409,133100,634889710,5860,5860,5860,5860,487
|
|
20240409,133000,632035890,5850,5850,5850,5850,1
|
|
20240409,132900,632030040,5860,5850,5860,5850,2409
|
|
20240409,132800,617937180,5850,5850,5850,5850,2
|
|
20240409,132700,617925480,5840,5840,5840,5840,300
|
|
20240409,132600,616173480,5840,5840,5840,5840,17
|
|
20240409,132500,616074200,5850,5850,5850,5850,1
|
|
20240409,132400,616068350,5830,5830,5830,5830,0
|
|
20240409,132300,616068350,5830,5850,5860,5830,113
|
|
20240409,132200,615407000,5830,5830,5830,5830,310
|
|
20240409,132100,613599700,5830,5840,5840,5830,1529
|
|
20240409,132000,604678510,5850,5850,5850,5850,0
|
|
20240409,131900,604678510,5850,5840,5850,5840,103
|
|
20240409,131800,604076960,5850,5850,5850,5850,0
|
|
20240409,131700,604076960,5850,5850,5850,5850,0
|
|
20240409,131600,604076960,5850,5840,5850,5840,7
|
|
20240409,131500,604036060,5850,5850,5850,5850,44
|
|
20240409,131400,603778660,5850,5840,5850,5840,110
|
|
20240409,131300,603136160,5850,5850,5850,5850,159
|
|
20240409,131200,602206010,5860,5860,5860,5860,0
|
|
20240409,131100,602206010,5860,5860,5860,5860,2
|
|
20240409,131000,602194290,5860,5860,5860,5860,0
|
|
20240409,130900,602194290,5860,5860,5860,5860,1
|
|
20240409,130800,602188430,5840,5840,5840,5840,9
|
|
20240409,130700,602135870,5860,5860,5860,5860,0
|
|
20240409,130600,602135870,5860,5860,5860,5860,1
|
|
20240409,130500,602130010,5840,5840,5840,5840,0
|
|
20240409,130400,602130010,5840,5840,5840,5840,1284
|
|
20240409,130300,594631450,5860,5860,5860,5860,0
|
|
20240409,130200,594631450,5860,5860,5860,5840,157
|
|
20240409,130100,593714470,5860,5860,5860,5860,0
|
|
20240409,130000,593714470,5860,5860,5860,5860,0
|
|
20240409,125900,593714470,5860,5860,5860,5860,1
|
|
20240409,125800,593708610,5860,5860,5860,5860,0
|
|
20240409,125700,593708610,5860,5860,5860,5860,0
|
|
20240409,125600,593708610,5860,5860,5860,5860,1
|
|
20240409,125500,593702750,5830,5830,5830,5830,0
|
|
20240409,125400,593702750,5830,5830,5830,5830,0
|
|
20240409,125300,593702750,5830,5830,5830,5830,0
|
|
20240409,125200,593702750,5830,5830,5830,5830,0
|
|
20240409,125100,593702750,5830,5830,5830,5830,10
|
|
20240409,125000,593644450,5860,5830,5860,5830,49
|
|
20240409,124900,593358750,5840,5850,5850,5840,590
|
|
20240409,124800,589912650,5860,5860,5860,5860,0
|
|
20240409,124700,589912650,5860,5860,5860,5860,0
|
|
20240409,124600,589912650,5860,5860,5860,5860,1
|
|
20240409,124500,589906790,5840,5850,5850,5840,500
|
|
20240409,124400,586986290,5860,5860,5860,5860,17
|
|
20240409,124300,586886670,5860,5860,5860,5860,0
|
|
20240409,124200,586886670,5860,5860,5860,5860,0
|
|
20240409,124100,586886670,5860,5860,5860,5860,0
|
|
20240409,124000,586886670,5860,5860,5860,5860,0
|
|
20240409,123900,586886670,5860,5860,5860,5860,0
|
|
20240409,123800,586886670,5860,5860,5860,5860,10
|
|
20240409,123700,586828070,5860,5860,5860,5860,0
|
|
20240409,123600,586828070,5860,5860,5860,5860,0
|
|
20240409,123500,586828070,5860,5840,5860,5830,89
|
|
20240409,123400,586308390,5840,5830,5840,5830,1522
|
|
20240409,123300,577420890,5840,5840,5840,5840,91
|
|
20240409,123200,576889450,5840,5840,5840,5840,4
|
|
20240409,123100,576866090,5850,5850,5850,5850,28
|
|
20240409,123000,576702290,5830,5830,5830,5830,0
|
|
20240409,122900,576702290,5830,5830,5830,5830,105
|
|
20240409,122800,576090140,5830,5850,5850,5830,134
|
|
20240409,122700,575306350,5840,5840,5840,5840,37
|
|
20240409,122600,575090270,5840,5840,5840,5840,124
|
|
20240409,122500,574366110,5830,5830,5830,5830,586
|
|
20240409,122400,570949730,5830,5830,5830,5830,5108
|
|
20240409,122300,541170090,5840,5840,5840,5840,0
|
|
20240409,122200,541170090,5840,5840,5840,5840,1067
|
|
20240409,122100,534938810,5840,5840,5840,5840,0
|
|
20240409,122000,534938810,5840,5840,5840,5840,0
|
|
20240409,121900,534938810,5840,5840,5840,5840,0
|
|
20240409,121800,534938810,5840,5840,5840,5840,0
|
|
20240409,121700,534938810,5840,5840,5840,5840,0
|
|
20240409,121600,534938810,5840,5840,5840,5840,200
|
|
20240409,121500,533770810,5840,5850,5850,5840,6
|
|
20240409,121400,533735740,5850,5850,5850,5850,0
|
|
20240409,121300,533735740,5850,5850,5850,5850,0
|
|
20240409,121200,533735740,5850,5850,5850,5850,2
|
|
20240409,121100,533724040,5840,5840,5840,5840,0
|
|
20240409,121000,533724040,5840,5840,5840,5840,0
|
|
20240409,120900,533724040,5840,5840,5840,5840,30
|
|
20240409,120800,533548840,5840,5850,5850,5840,250
|
|
20240409,120700,532086710,5840,5840,5840,5840,0
|
|
20240409,120600,532086710,5840,5840,5840,5840,0
|
|
20240409,120500,532086710,5840,5840,5840,5840,106
|
|
20240409,120400,531467670,5830,5820,5830,5820,350
|
|
20240409,120300,529430350,5820,5820,5820,5820,0
|
|
20240409,120200,529430350,5820,5820,5820,5820,14
|
|
20240409,120100,529348870,5820,5830,5830,5820,289
|
|
20240409,120000,527666780,5840,5840,5840,5840,4
|
|
20240409,115900,527643420,5820,5820,5820,5820,0
|
|
20240409,115800,527643420,5820,5820,5820,5820,0
|
|
20240409,115700,527643420,5820,5820,5820,5820,0
|
|
20240409,115600,527643420,5820,5840,5840,5820,2000
|
|
20240409,115500,515998300,5850,5850,5850,5850,102
|
|
20240409,115400,515401600,5860,5860,5860,5860,0
|
|
20240409,115300,515401600,5860,5820,5860,5820,581
|
|
20240409,115200,512019330,5830,5830,5830,5830,727
|
|
20240409,115100,507780920,5830,5840,5840,5830,1087
|
|
20240409,115000,501443660,5840,5840,5840,5840,698
|
|
20240409,114900,497367340,5840,5840,5840,5840,400
|
|
20240409,114800,495031340,5840,5840,5840,5840,0
|
|
20240409,114700,495031340,5840,5840,5840,5840,0
|
|
20240409,114600,495031340,5840,5840,5840,5840,95
|
|
20240409,114500,494476540,5840,5840,5840,5840,20
|
|
20240409,114400,494359740,5840,5840,5840,5840,45
|
|
20240409,114300,494096940,5840,5840,5840,5840,491
|
|
20240409,114200,491229500,5860,5860,5860,5860,17
|
|
20240409,114100,491129880,5840,5840,5840,5840,229
|
|
20240409,114000,489792520,5830,5830,5830,5830,0
|
|
20240409,113900,489792520,5830,5830,5830,5830,34
|
|
20240409,113800,489594300,5830,5840,5840,5830,24
|
|
20240409,113700,489454270,5830,5830,5830,5830,0
|
|
20240409,113600,489454270,5830,5850,5850,5830,3500
|
|
20240409,113500,469033630,5850,5850,5850,5850,0
|
|
20240409,113400,469033630,5850,5850,5850,5850,0
|
|
20240409,113300,469033630,5850,5850,5850,5850,232
|
|
20240409,113200,467676430,5850,5850,5850,5850,58
|
|
20240409,113100,467337130,5870,5870,5870,5870,0
|
|
20240409,113000,467337130,5870,5870,5870,5870,0
|
|
20240409,112900,467337130,5870,5870,5870,5870,27
|
|
20240409,112800,467178640,5870,5850,5870,5850,521
|
|
20240409,112700,464130770,5850,5870,5870,5850,700
|
|
20240409,112600,460029770,5870,5860,5870,5860,394
|
|
20240409,112500,457720920,5870,5870,5870,5870,300
|
|
20240409,112400,455959920,5880,5880,5880,5880,1
|
|
20240409,112300,455954040,5870,5880,5880,5870,19
|
|
20240409,112200,455842400,5880,5880,5880,5880,0
|
|
20240409,112100,455842400,5880,5880,5880,5880,100
|
|
20240409,112000,455254400,5880,5880,5880,5860,210
|
|
20240409,111900,454019700,5880,5880,5880,5880,0
|
|
20240409,111800,454019700,5880,5880,5880,5880,1
|
|
20240409,111700,454013820,5850,5850,5850,5850,0
|
|
20240409,111600,454013820,5850,5860,5860,5850,2168
|
|
20240409,111500,441326890,5860,5860,5860,5860,0
|
|
20240409,111400,441326890,5860,5860,5860,5860,834
|
|
20240409,111300,436439650,5860,5860,5860,5860,506
|
|
20240409,111200,433474490,5860,5860,5860,5860,332
|
|
20240409,111100,431528970,5860,5860,5860,5860,2
|
|
20240409,111000,431517250,5860,5860,5860,5860,88
|
|
20240409,110900,431001570,5860,5860,5860,5860,397
|
|
20240409,110800,428675150,5860,5880,5880,5860,200
|
|
20240409,110700,427502850,5890,5890,5890,5890,120
|
|
20240409,110600,426796050,5890,5890,5890,5890,5
|
|
20240409,110500,426766600,5890,5890,5900,5890,929
|
|
20240409,110400,421294630,5890,5890,5890,5890,52
|
|
20240409,110300,420988350,5890,5890,5890,5890,0
|
|
20240409,110200,420988350,5890,5860,5890,5860,45
|
|
20240409,110100,420724620,5850,5850,5850,5850,0
|
|
20240409,110000,420724620,5850,5850,5850,5850,0
|
|
20240409,105900,420724620,5850,5880,5880,5850,2014
|
|
20240409,105800,408928430,5900,5900,5900,5900,3
|
|
20240409,105700,408910730,5900,5900,5900,5900,0
|
|
20240409,105600,408910730,5900,5880,5900,5870,2001
|
|
20240409,105500,397164670,5900,5900,5900,5900,10
|
|
20240409,105400,397105670,5880,5880,5880,5880,118
|
|
20240409,105300,396411830,5880,5900,5910,5880,1215
|
|
20240409,105200,389246670,5910,5900,5910,5900,106
|
|
20240409,105100,388621210,5900,5910,5910,5900,200
|
|
20240409,105000,387440210,5910,5910,5910,5910,8
|
|
20240409,104900,387392930,5910,5910,5910,5900,82
|
|
20240409,104800,386908670,5900,5910,5910,5900,2
|
|
20240409,104700,386896860,5910,5910,5910,5900,10
|
|
20240409,104600,386837810,5910,5910,5910,5870,1010
|
|
20240409,104500,380898650,5910,5910,5910,5910,11
|
|
20240409,104400,380833640,5910,5920,5920,5910,174
|
|
20240409,104300,379805270,5920,5920,5920,5920,10
|
|
20240409,104200,379746070,5920,5880,5920,5860,2304
|
|
20240409,104100,366200820,5890,5890,5890,5880,723
|
|
20240409,104000,361947030,5900,5900,5900,5900,109
|
|
20240409,103900,361303930,5900,5900,5900,5900,0
|
|
20240409,103800,361303930,5900,5910,5920,5900,1037
|
|
20240409,103700,355183280,5910,5910,5910,5910,62
|
|
20240409,103600,354816860,5910,5910,5910,5910,0
|
|
20240409,103500,354816860,5910,5910,5910,5910,57
|
|
20240409,103400,354479990,5910,5910,5910,5910,143
|
|
20240409,103300,353634860,5920,5920,5920,5920,42
|
|
20240409,103200,353386220,5920,5930,5930,5920,29
|
|
20240409,103100,353214400,5900,5900,5900,5890,304
|
|
20240409,103000,351421630,5940,5910,5940,5910,2043
|
|
20240409,102900,339312420,5890,5880,5890,5880,788
|
|
20240409,102800,334674150,5890,5900,5900,5890,660
|
|
20240409,102700,330786520,5910,5910,5910,5910,2
|
|
20240409,102600,330774700,5910,5900,5910,5900,116
|
|
20240409,102500,330090140,5880,5900,5900,5880,862
|
|
20240409,102400,325008740,5910,5910,5910,5910,102
|
|
20240409,102300,324405920,5920,5900,5920,5900,171
|
|
20240409,102200,323395810,5910,5910,5910,5910,227
|
|
20240409,102100,322054240,5920,5920,5920,5920,1
|
|
20240409,102000,322048320,5870,5870,5870,5870,0
|
|
20240409,101900,322048320,5870,5890,5920,5870,1290
|
|
20240409,101800,314466370,5900,5900,5900,5900,1129
|
|
20240409,101700,307805270,5900,5930,5930,5900,186
|
|
20240409,101600,306705250,5930,5930,5930,5930,283
|
|
20240409,101500,305027060,5930,5940,5940,5930,636
|
|
20240409,101400,301255510,5930,5940,5940,5930,76
|
|
20240409,101300,300804720,5940,5950,5950,5940,10
|
|
20240409,101200,300745270,5940,5940,5940,5930,620
|
|
20240409,101100,297062530,5920,5940,5940,5920,1614
|
|
20240409,101000,287499600,5940,5940,5940,5930,362
|
|
20240409,100900,285349330,5940,5940,5940,5940,98
|
|
20240409,100800,284767210,5940,5960,5960,5930,590
|
|
20240409,100700,281251370,5960,5910,5960,5900,6850
|
|
20240409,100600,240585310,5920,5920,5920,5920,4
|
|
20240409,100500,240561630,5920,5900,5920,5900,172
|
|
20240409,100400,239544780,5900,5930,5930,5900,662
|
|
20240409,100300,235634170,5900,5900,5930,5900,1406
|
|
20240409,100200,227338620,5900,5930,5930,5900,2
|
|
20240409,100100,227326790,5930,5900,5930,5900,353
|
|
20240409,100000,225239760,5900,5900,5900,5900,0
|
|
20240409,095900,225239760,5900,5890,5900,5890,123
|
|
20240409,095800,224514160,5900,5900,5900,5900,3
|
|
20240409,095700,224496460,5900,5900,5900,5890,314
|
|
20240409,095600,222646040,5910,5890,5910,5890,302
|
|
20240409,095500,220861920,5910,5910,5910,5900,166
|
|
20240409,095400,219882200,5930,5930,5930,5930,84
|
|
20240409,095300,219384080,5900,5930,5930,5900,426
|
|
20240409,095200,216865650,5930,5930,5930,5910,73
|
|
20240409,095100,216433600,5930,5920,5930,5920,93
|
|
20240409,095000,215882320,5920,5920,5940,5920,757
|
|
20240409,094900,211395920,5920,5900,5920,5900,1512
|
|
20240409,094800,202459580,5890,5890,5890,5890,0
|
|
20240409,094700,202459580,5890,5890,5890,5890,259
|
|
20240409,094600,200934070,5880,5880,5880,5880,115
|
|
20240409,094500,200257870,5880,5890,5890,5880,190
|
|
20240409,094400,199138930,5900,5900,5900,5890,11
|
|
20240409,094300,199074050,5900,5890,5900,5870,15
|
|
20240409,094200,198985750,5870,5900,5900,5870,130
|
|
20240409,094100,198222350,5870,5880,5880,5870,80
|
|
20240409,094000,197752570,5900,5900,5900,5900,3
|
|
20240409,093900,197734870,5900,5860,5910,5860,555
|
|
20240409,093800,194468870,5860,5870,5870,5860,1310
|
|
20240409,093700,186782060,5870,5880,5880,5870,1040
|
|
20240409,093600,180673460,5890,5890,5890,5890,479
|
|
20240409,093500,177852150,5910,5890,5910,5890,1479
|
|
20240409,093400,169140820,5890,5870,5900,5870,1161
|
|
20240409,093300,162307820,5870,5870,5870,5870,50
|
|
20240409,093200,162014320,5870,5890,5890,5870,1020
|
|
20240409,093100,156021280,5890,5900,5900,5890,17
|
|
20240409,093000,155920990,5900,5900,5900,5900,253
|
|
20240409,092900,154428290,5900,5900,5910,5900,106
|
|
20240409,092800,153802880,5910,5900,5910,5900,66
|
|
20240409,092700,153412860,5900,5900,5900,5900,1201
|
|
20240409,092600,146326960,5890,5880,5890,5870,1107
|
|
20240409,092500,139823330,5880,5870,5880,5870,45
|
|
20240409,092400,139559130,5890,5890,5890,5870,49
|
|
20240409,092300,139271370,5870,5870,5870,5870,256
|
|
20240409,092200,137768650,5870,5870,5870,5870,218
|
|
20240409,092100,136488990,5870,5890,5890,5870,221
|
|
20240409,092000,135189300,5890,5890,5890,5890,102
|
|
20240409,091900,134588520,5890,5890,5890,5890,126
|
|
20240409,091800,133846380,5890,5890,5890,5890,9
|
|
20240409,091700,133793370,5890,5900,5900,5890,587
|
|
20240409,091600,130331570,5890,5890,5890,5890,378
|
|
20240409,091500,128105150,5890,5890,5890,5880,575
|
|
20240409,091400,124722400,5880,5860,5880,5860,1650
|
|
20240409,091300,115024000,5860,5860,5860,5860,572
|
|
20240409,091200,111672080,5880,5860,5880,5860,537
|
|
20240409,091100,108524560,5880,5840,5880,5840,198
|
|
20240409,091000,107362540,5840,5830,5840,5830,32
|
|
20240409,090900,107175710,5830,5830,5830,5830,146
|
|
20240409,090800,106324530,5830,5840,5840,5830,34
|
|
20240409,090700,106126090,5820,5830,5830,5820,162
|
|
20240409,090600,105182010,5830,5830,5870,5830,794
|
|
20240409,090500,100552850,5830,5850,5860,5830,472
|
|
20240409,090400,97794250,5850,5850,5870,5790,4099
|
|
20240409,090300,73940650,5850,5870,5870,5850,1773
|
|
20240409,090200,63554330,5870,5900,5920,5870,2576
|
|
20240409,090100,48339580,5900,5890,5910,5860,1015
|
|
20240409,090000,42382930,5900,5900,5900,5850,7197
|