617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191400,702439550,5880,5880,5880,5880,7106
|
|
20240412,191300,702439550,5880,5880,5880,5880,0
|
|
20240412,191200,702439550,5880,5880,5880,5880,0
|
|
20240412,191100,702439550,5880,5880,5880,5880,0
|
|
20240412,191000,702439550,5880,5880,5880,5880,0
|
|
20240412,190900,702439550,5880,5880,5880,5880,0
|
|
20240412,190800,702439550,5880,5880,5880,5880,0
|
|
20240412,190700,702439550,5880,5880,5880,5880,0
|
|
20240412,190600,702439550,5880,5880,5880,5880,0
|
|
20240412,190500,702439550,5880,5880,5880,5880,0
|
|
20240412,190400,702439550,5880,5880,5880,5880,0
|
|
20240412,190300,702439550,5880,5880,5880,5880,0
|
|
20240412,190200,702439550,5880,5880,5880,5880,0
|
|
20240412,190100,702439550,5880,5880,5880,5880,0
|
|
20240412,190000,702439550,5880,5880,5880,5880,0
|
|
20240412,185900,702439550,5880,5880,5880,5880,0
|
|
20240412,185800,702439550,5880,5880,5880,5880,0
|
|
20240412,185700,702439550,5880,5880,5880,5880,0
|
|
20240412,185600,702439550,5880,5880,5880,5880,0
|
|
20240412,185500,702439550,5880,5880,5880,5880,0
|
|
20240412,185400,702439550,5880,5880,5880,5880,0
|
|
20240412,185300,702439550,5880,5880,5880,5880,0
|
|
20240412,185200,702439550,5880,5880,5880,5880,0
|
|
20240412,185100,702439550,5880,5880,5880,5880,0
|
|
20240412,185000,702439550,5880,5880,5880,5880,0
|
|
20240412,184900,702439550,5880,5880,5880,5880,0
|
|
20240412,184800,702439550,5880,5880,5880,5880,0
|
|
20240412,184700,702439550,5880,5880,5880,5880,0
|
|
20240412,184600,702439550,5880,5880,5880,5880,0
|
|
20240412,184500,702439550,5880,5880,5880,5880,0
|
|
20240412,184400,702439550,5880,5880,5880,5880,7106
|
|
20240412,184300,702439550,5880,5880,5880,5880,0
|
|
20240412,184200,702439550,5880,5880,5880,5880,0
|
|
20240412,184100,702439550,5880,5880,5880,5880,0
|
|
20240412,184000,702439550,5880,5880,5880,5880,0
|
|
20240412,183900,702439550,5880,5880,5880,5880,0
|
|
20240412,183800,702439550,5880,5880,5880,5880,0
|
|
20240412,183700,702439550,5880,5880,5880,5880,0
|
|
20240412,183600,702439550,5880,5880,5880,5880,0
|
|
20240412,183500,702439550,5880,5880,5880,5880,0
|
|
20240412,183400,702439550,5880,5880,5880,5880,0
|
|
20240412,183300,702439550,5880,5880,5880,5880,0
|
|
20240412,183200,702439550,5880,5880,5880,5880,0
|
|
20240412,183100,702439550,5880,5880,5880,5880,0
|
|
20240412,183000,702439550,5880,5880,5880,5880,0
|
|
20240412,182900,702439550,5880,5880,5880,5880,0
|
|
20240412,182800,702439550,5880,5880,5880,5880,0
|
|
20240412,182700,702439550,5880,5880,5880,5880,0
|
|
20240412,182600,702439550,5880,5880,5880,5880,0
|
|
20240412,182500,702439550,5880,5880,5880,5880,0
|
|
20240412,182400,702439550,5880,5880,5880,5880,0
|
|
20240412,182300,702439550,5880,5880,5880,5880,0
|
|
20240412,182200,702439550,5880,5880,5880,5880,0
|
|
20240412,182100,702439550,5880,5880,5880,5880,0
|
|
20240412,182000,702439550,5880,5880,5880,5880,0
|
|
20240412,181900,702439550,5880,5880,5880,5880,0
|
|
20240412,181800,702439550,5880,5880,5880,5880,0
|
|
20240412,181700,702439550,5880,5880,5880,5880,0
|
|
20240412,181600,702439550,5880,5880,5880,5880,0
|
|
20240412,181500,702439550,5880,5880,5880,5880,0
|
|
20240412,181400,702439550,5880,5880,5880,5880,7106
|
|
20240412,181300,702439550,5880,5880,5880,5880,0
|
|
20240412,181200,702439550,5880,5880,5880,5880,0
|
|
20240412,181100,702439550,5880,5880,5880,5880,0
|
|
20240412,181000,702439550,5880,5880,5880,5880,0
|
|
20240412,180900,702439550,5880,5880,5880,5880,0
|
|
20240412,180800,702439550,5880,5880,5880,5880,0
|
|
20240412,180700,702439550,5880,5880,5880,5880,0
|
|
20240412,180600,702439550,5880,5880,5880,5880,0
|
|
20240412,180500,702439550,5880,5880,5880,5880,0
|
|
20240412,180400,702439550,5880,5880,5880,5880,0
|
|
20240412,180300,702439550,5880,5880,5880,5880,0
|
|
20240412,180200,702439550,5880,5880,5880,5880,0
|
|
20240412,180100,702439550,5880,5880,5880,5880,0
|
|
20240412,180000,702439550,5880,5880,5880,5880,0
|
|
20240412,175900,702439550,5880,5880,5880,5880,0
|
|
20240412,175800,702439550,5880,5880,5880,5880,0
|
|
20240412,175700,702439550,5880,5880,5880,5880,0
|
|
20240412,175600,702439550,5880,5880,5880,5880,0
|
|
20240412,175500,702439550,5880,5880,5880,5880,0
|
|
20240412,175400,702439550,5880,5880,5880,5880,0
|
|
20240412,175300,702439550,5880,5880,5880,5880,0
|
|
20240412,175200,702439550,5880,5880,5880,5880,0
|
|
20240412,175100,702439550,5880,5880,5880,5880,0
|
|
20240412,175000,702439550,5880,5880,5880,5880,0
|
|
20240412,174900,702439550,5880,5880,5880,5880,0
|
|
20240412,174800,702439550,5880,5880,5880,5880,0
|
|
20240412,174700,702439550,5880,5880,5880,5880,0
|
|
20240412,174600,702439550,5880,5880,5880,5880,0
|
|
20240412,174500,702439550,5880,5880,5880,5880,0
|
|
20240412,174400,702439550,5880,5880,5880,5880,7106
|
|
20240412,174300,702439550,5880,5880,5880,5880,0
|
|
20240412,174200,702439550,5880,5880,5880,5880,0
|
|
20240412,174100,702439550,5880,5880,5880,5880,0
|
|
20240412,174000,702439550,5880,5880,5880,5880,0
|
|
20240412,173900,702439550,5880,5880,5880,5880,0
|
|
20240412,173800,702439550,5880,5880,5880,5880,0
|
|
20240412,173700,702439550,5880,5880,5880,5880,0
|
|
20240412,173600,702439550,5880,5880,5880,5880,0
|
|
20240412,173500,702439550,5880,5880,5880,5880,0
|
|
20240412,173400,702439550,5880,5880,5880,5880,0
|
|
20240412,173300,702439550,5880,5880,5880,5880,0
|
|
20240412,173200,702439550,5880,5880,5880,5880,0
|
|
20240412,173100,702439550,5880,5880,5880,5880,0
|
|
20240412,173000,702439550,5880,5880,5880,5880,0
|
|
20240412,172900,702439550,5880,5880,5880,5880,0
|
|
20240412,172800,702439550,5880,5880,5880,5880,0
|
|
20240412,172700,702439550,5880,5880,5880,5880,0
|
|
20240412,172600,702439550,5880,5880,5880,5880,0
|
|
20240412,172500,702439550,5880,5880,5880,5880,0
|
|
20240412,172400,702439550,5880,5880,5880,5880,0
|
|
20240412,172300,702439550,5880,5880,5880,5880,0
|
|
20240412,172200,702439550,5880,5880,5880,5880,0
|
|
20240412,172100,702439550,5880,5880,5880,5880,0
|
|
20240412,172000,702439550,5880,5880,5880,5880,0
|
|
20240412,171900,702439550,5880,5880,5880,5880,0
|
|
20240412,171800,702439550,5880,5880,5880,5880,0
|
|
20240412,171700,702439550,5880,5880,5880,5880,0
|
|
20240412,171600,702439550,5880,5880,5880,5880,0
|
|
20240412,171500,702439550,5880,5880,5880,5880,0
|
|
20240412,171400,702439550,5880,5880,5880,5880,7106
|
|
20240412,171300,702439550,5880,5880,5880,5880,0
|
|
20240412,171200,702439550,5880,5880,5880,5880,0
|
|
20240412,171100,702439550,5880,5880,5880,5880,0
|
|
20240412,171000,702439550,5880,5880,5880,5880,0
|
|
20240412,170900,702439550,5880,5880,5880,5880,0
|
|
20240412,170800,702439550,5880,5880,5880,5880,0
|
|
20240412,170700,702439550,5880,5880,5880,5880,0
|
|
20240412,170600,702439550,5880,5880,5880,5880,0
|
|
20240412,170500,702439550,5880,5880,5880,5880,0
|
|
20240412,170400,702439550,5880,5880,5880,5880,0
|
|
20240412,170300,702439550,5880,5880,5880,5880,0
|
|
20240412,170200,702439550,5880,5880,5880,5880,0
|
|
20240412,170100,702439550,5880,5880,5880,5880,0
|
|
20240412,170000,702439550,5880,5880,5880,5880,0
|
|
20240412,165900,702439550,5880,5880,5880,5880,0
|
|
20240412,165800,702439550,5880,5880,5880,5880,0
|
|
20240412,165700,702439550,5880,5880,5880,5880,0
|
|
20240412,165600,702439550,5880,5880,5880,5880,0
|
|
20240412,165500,702439550,5880,5880,5880,5880,0
|
|
20240412,165400,702439550,5880,5880,5880,5880,0
|
|
20240412,165300,702439550,5880,5880,5880,5880,0
|
|
20240412,165200,702439550,5880,5880,5880,5880,0
|
|
20240412,165100,702439550,5880,5880,5880,5880,0
|
|
20240412,165000,702439550,5880,5880,5880,5880,0
|
|
20240412,164900,702439550,5880,5880,5880,5880,0
|
|
20240412,164800,702439550,5880,5880,5880,5880,0
|
|
20240412,164700,702439550,5880,5880,5880,5880,0
|
|
20240412,164600,702439550,5880,5880,5880,5880,0
|
|
20240412,164500,702439550,5880,5880,5880,5880,0
|
|
20240412,164400,702439550,5880,5880,5880,5880,7106
|
|
20240412,164300,702439550,5880,5880,5880,5880,0
|
|
20240412,164200,702439550,5880,5880,5880,5880,0
|
|
20240412,164100,702439550,5880,5880,5880,5880,0
|
|
20240412,164000,702439550,5880,5880,5880,5880,0
|
|
20240412,163900,702439550,5880,5880,5880,5880,0
|
|
20240412,163800,702439550,5880,5880,5880,5880,0
|
|
20240412,163700,702439550,5880,5880,5880,5880,0
|
|
20240412,163600,702439550,5880,5880,5880,5880,0
|
|
20240412,163500,702439550,5880,5880,5880,5880,0
|
|
20240412,163400,702439550,5880,5880,5880,5880,0
|
|
20240412,163300,702439550,5880,5880,5880,5880,0
|
|
20240412,163200,702439550,5880,5880,5880,5880,0
|
|
20240412,163100,702439550,5880,5880,5880,5880,0
|
|
20240412,163000,702439550,5880,5880,5880,5880,0
|
|
20240412,162900,702439550,5880,5880,5880,5880,0
|
|
20240412,162800,702439550,5880,5880,5880,5880,0
|
|
20240412,162700,702439550,5880,5880,5880,5880,0
|
|
20240412,162600,702439550,5880,5880,5880,5880,0
|
|
20240412,162500,702439550,5880,5880,5880,5880,0
|
|
20240412,162400,702439550,5880,5880,5880,5880,0
|
|
20240412,162300,702439550,5880,5880,5880,5880,0
|
|
20240412,162200,702439550,5880,5880,5880,5880,0
|
|
20240412,162100,702439550,5880,5880,5880,5880,0
|
|
20240412,162000,702439550,5880,5880,5880,5880,0
|
|
20240412,161900,702439550,5880,5880,5880,5880,0
|
|
20240412,161800,702439550,5880,5880,5880,5880,0
|
|
20240412,161700,702439550,5880,5880,5880,5880,0
|
|
20240412,161600,702439550,5880,5880,5880,5880,0
|
|
20240412,161500,702439550,5880,5880,5880,5880,0
|
|
20240412,161400,702439550,5880,5880,5880,5880,7106
|
|
20240412,161300,702439550,5880,5880,5880,5880,0
|
|
20240412,161200,702439550,5880,5880,5880,5880,0
|
|
20240412,161100,702439550,5880,5880,5880,5880,0
|
|
20240412,161000,702439550,5880,5880,5880,5880,0
|
|
20240412,160900,702439550,5880,5880,5880,5880,0
|
|
20240412,160800,702439550,5880,5880,5880,5880,0
|
|
20240412,160700,702439550,5880,5880,5880,5880,0
|
|
20240412,160600,702439550,5880,5880,5880,5880,0
|
|
20240412,160500,702439550,5880,5880,5880,5880,0
|
|
20240412,160400,702439550,5880,5880,5880,5880,0
|
|
20240412,160300,702439550,5880,5880,5880,5880,0
|
|
20240412,160200,702439550,5880,5880,5880,5880,0
|
|
20240412,160100,702439550,5880,5880,5880,5880,0
|
|
20240412,160000,702439550,5880,5880,5880,5880,0
|
|
20240412,155900,702439550,5880,5880,5880,5880,0
|
|
20240412,155800,702439550,5880,5880,5880,5880,0
|
|
20240412,155700,702439550,5880,5880,5880,5880,0
|
|
20240412,155600,702439550,5880,5880,5880,5880,0
|
|
20240412,155500,702439550,5880,5880,5880,5880,0
|
|
20240412,155400,702439550,5880,5880,5880,5880,0
|
|
20240412,155300,702439550,5880,5880,5880,5880,0
|
|
20240412,155200,702439550,5880,5880,5880,5880,0
|
|
20240412,155100,702439550,5880,5880,5880,5880,0
|
|
20240412,155000,702439550,5880,5880,5880,5880,0
|
|
20240412,154900,702439550,5880,5880,5880,5880,0
|
|
20240412,154800,702439550,5880,5880,5880,5880,0
|
|
20240412,154700,702439550,5880,5880,5880,5880,0
|
|
20240412,154600,702439550,5880,5880,5880,5880,0
|
|
20240412,154500,702439550,5880,5880,5880,5880,0
|
|
20240412,154400,702439550,5880,5880,5880,5880,7106
|
|
20240412,154300,702439550,5880,5880,5880,5880,0
|
|
20240412,154200,702439550,5880,5880,5880,5880,0
|
|
20240412,154100,702439550,5880,5880,5880,5880,0
|
|
20240412,154000,702439550,5880,5880,5880,5880,0
|
|
20240412,153900,702439550,5880,5880,5880,5880,0
|
|
20240412,153800,702439550,5880,5880,5880,5880,0
|
|
20240412,153700,702439550,5880,5880,5880,5880,0
|
|
20240412,153600,702439550,5880,5880,5880,5880,0
|
|
20240412,153500,702439550,5880,5880,5880,5880,0
|
|
20240412,153400,702439550,5880,5880,5880,5880,0
|
|
20240412,153300,702439550,5880,5880,5880,5880,0
|
|
20240412,153200,702439550,5880,5880,5880,5880,0
|
|
20240412,153100,702439550,5880,5880,5880,5880,0
|
|
20240412,153000,702439550,5880,5880,5880,5880,7106
|
|
20240412,152900,660656270,5850,5850,5850,5850,0
|
|
20240412,152800,660656270,5850,5850,5850,5850,0
|
|
20240412,152700,660656270,5850,5850,5850,5850,0
|
|
20240412,152600,660656270,5850,5850,5850,5850,0
|
|
20240412,152500,660656270,5850,5850,5850,5850,0
|
|
20240412,152400,660656270,5850,5850,5850,5850,0
|
|
20240412,152300,660656270,5850,5850,5850,5850,0
|
|
20240412,152200,660656270,5850,5850,5850,5850,0
|
|
20240412,152100,660656270,5850,5850,5850,5850,0
|
|
20240412,152000,660656270,5850,5850,5850,5850,0
|
|
20240412,151900,660656270,5850,5850,5850,5820,1390
|
|
20240412,151800,652528750,5860,5860,5880,5860,222
|
|
20240412,151700,651225130,5860,5880,5880,5850,206
|
|
20240412,151600,650018000,5860,5880,5880,5860,3400
|
|
20240412,151500,630071770,5880,5880,5880,5880,437
|
|
20240412,151400,627502210,5880,5880,5880,5880,200
|
|
20240412,151300,626326210,5880,5890,5890,5870,299
|
|
20240412,151200,624567780,5890,5880,5900,5880,2704
|
|
20240412,151100,608647330,5870,5870,5870,5870,250
|
|
20240412,151000,607179830,5880,5860,5900,5860,4904
|
|
20240412,150900,578348200,5860,5850,5860,5850,1594
|
|
20240412,150800,569020950,5850,5830,5850,5830,802
|
|
20240412,150700,564339680,5830,5830,5830,5830,10
|
|
20240412,150600,564281380,5830,5820,5830,5820,117
|
|
20240412,150500,563600270,5830,5820,5830,5820,3
|
|
20240412,150400,563582800,5830,5810,5830,5810,423
|
|
20240412,150300,561121090,5810,5790,5810,5790,2
|
|
20240412,150200,561109490,5790,5800,5800,5790,500
|
|
20240412,150100,558212010,5790,5790,5790,5790,0
|
|
20240412,150000,558212010,5790,5790,5790,5790,0
|
|
20240412,145900,558212010,5790,5810,5810,5790,700
|
|
20240412,145800,554151870,5830,5810,5830,5810,9
|
|
20240412,145700,554099560,5830,5810,5830,5810,404
|
|
20240412,145600,551752280,5800,5800,5800,5800,106
|
|
20240412,145500,551137480,5800,5820,5830,5800,1588
|
|
20240412,145400,541889100,5800,5800,5800,5800,120
|
|
20240412,145300,541193100,5820,5800,5820,5800,890
|
|
20240412,145200,536030900,5800,5800,5800,5800,0
|
|
20240412,145100,536030900,5800,5800,5800,5800,1
|
|
20240412,145000,536025100,5820,5820,5820,5820,0
|
|
20240412,144900,536025100,5820,5820,5820,5820,0
|
|
20240412,144800,536025100,5820,5800,5820,5800,120
|
|
20240412,144700,535328700,5790,5810,5810,5790,1868
|
|
20240412,144600,524498890,5790,5790,5790,5790,0
|
|
20240412,144500,524498890,5790,5790,5790,5790,0
|
|
20240412,144400,524498890,5790,5800,5800,5790,4080
|
|
20240412,144300,500868960,5800,5800,5800,5800,59
|
|
20240412,144200,500526760,5810,5820,5820,5810,631
|
|
20240412,144100,496860250,5820,5820,5820,5820,0
|
|
20240412,144000,496860250,5820,5820,5820,5820,0
|
|
20240412,143900,496860250,5820,5820,5820,5820,0
|
|
20240412,143800,496860250,5820,5820,5820,5820,343
|
|
20240412,143700,494863990,5820,5820,5820,5820,18
|
|
20240412,143600,494759230,5830,5830,5830,5830,169
|
|
20240412,143500,493773960,5830,5830,5830,5830,1
|
|
20240412,143400,493768130,5830,5830,5830,5830,200
|
|
20240412,143300,492602130,5830,5830,5830,5830,0
|
|
20240412,143200,492602130,5830,5830,5830,5830,2
|
|
20240412,143100,492590470,5830,5830,5830,5830,0
|
|
20240412,143000,492590470,5830,5840,5840,5830,112
|
|
20240412,142900,491937410,5840,5840,5840,5840,856
|
|
20240412,142800,486938370,5850,5850,5850,5850,0
|
|
20240412,142700,486938370,5850,5850,5850,5850,155
|
|
20240412,142600,486031620,5830,5830,5830,5830,0
|
|
20240412,142500,486031620,5830,5830,5830,5830,100
|
|
20240412,142400,485448620,5830,5830,5830,5830,450
|
|
20240412,142300,482825120,5850,5850,5850,5850,0
|
|
20240412,142200,482825120,5850,5850,5850,5850,19
|
|
20240412,142100,482713970,5820,5820,5820,5820,0
|
|
20240412,142000,482713970,5820,5820,5820,5820,1
|
|
20240412,141900,482708150,5810,5810,5810,5810,0
|
|
20240412,141800,482708150,5810,5810,5810,5810,9
|
|
20240412,141700,482655860,5810,5850,5850,5810,29
|
|
20240412,141600,482486690,5850,5850,5850,5850,0
|
|
20240412,141500,482486690,5850,5840,5850,5840,647
|
|
20240412,141400,478707740,5830,5830,5830,5830,0
|
|
20240412,141300,478707740,5830,5810,5830,5810,460
|
|
20240412,141200,476026320,5810,5800,5810,5800,451
|
|
20240412,141100,473406920,5790,5790,5790,5790,650
|
|
20240412,141000,469643420,5790,5790,5790,5790,0
|
|
20240412,140900,469643420,5790,5790,5790,5790,1
|
|
20240412,140800,469637630,5790,5790,5790,5790,0
|
|
20240412,140700,469637630,5790,5790,5790,5790,0
|
|
20240412,140600,469637630,5790,5790,5790,5790,121
|
|
20240412,140500,468937040,5790,5790,5790,5790,81
|
|
20240412,140400,468468050,5790,5790,5790,5790,51
|
|
20240412,140300,468172760,5790,5800,5800,5790,21
|
|
20240412,140200,468051160,5800,5800,5800,5800,3
|
|
20240412,140100,468033760,5800,5800,5800,5800,100
|
|
20240412,140000,467453760,5790,5790,5790,5790,0
|
|
20240412,135900,467453760,5790,5790,5790,5790,9
|
|
20240412,135800,467401650,5790,5790,5790,5790,0
|
|
20240412,135700,467401650,5790,5790,5790,5790,0
|
|
20240412,135600,467401650,5790,5790,5790,5790,10
|
|
20240412,135500,467343750,5790,5800,5800,5780,2030
|
|
20240412,135400,455609510,5800,5790,5800,5790,146
|
|
20240412,135300,454764000,5790,5790,5790,5790,1208
|
|
20240412,135200,447769680,5790,5790,5790,5790,103
|
|
20240412,135100,447173310,5800,5800,5800,5800,363
|
|
20240412,135000,445067910,5780,5810,5810,5780,3792
|
|
20240412,134900,423083080,5800,5800,5800,5800,0
|
|
20240412,134800,423083080,5800,5800,5800,5800,50
|
|
20240412,134700,422793080,5800,5800,5800,5800,0
|
|
20240412,134600,422793080,5800,5800,5800,5800,133
|
|
20240412,134500,422021680,5810,5810,5810,5810,48
|
|
20240412,134400,421742800,5800,5810,5810,5800,1000
|
|
20240412,134300,415937270,5810,5820,5820,5810,1502
|
|
20240412,134200,407208390,5820,5820,5820,5820,500
|
|
20240412,134100,404298390,5820,5850,5850,5820,2893
|
|
20240412,134000,387446340,5850,5850,5850,5850,361
|
|
20240412,133900,385334490,5860,5860,5860,5860,0
|
|
20240412,133800,385334490,5860,5860,5860,5860,934
|
|
20240412,133700,379861250,5860,5860,5860,5860,2
|
|
20240412,133600,379849530,5860,5860,5860,5860,0
|
|
20240412,133500,379849530,5860,5860,5860,5860,124
|
|
20240412,133400,379122890,5860,5860,5860,5860,0
|
|
20240412,133300,379122890,5860,5870,5870,5860,47
|
|
20240412,133200,378847370,5870,5870,5870,5870,0
|
|
20240412,133100,378847370,5870,5870,5870,5870,0
|
|
20240412,133000,378847370,5870,5870,5870,5870,0
|
|
20240412,132900,378847370,5870,5870,5870,5870,169
|
|
20240412,132800,377855340,5870,5870,5870,5870,0
|
|
20240412,132700,377855340,5870,5870,5870,5870,170
|
|
20240412,132600,376857440,5860,5860,5860,5860,0
|
|
20240412,132500,376857440,5860,5860,5860,5860,0
|
|
20240412,132400,376857440,5860,5860,5860,5860,1
|
|
20240412,132300,376851580,5860,5860,5860,5860,2
|
|
20240412,132200,376839860,5860,5860,5860,5860,32
|
|
20240412,132100,376652340,5860,5860,5860,5860,243
|
|
20240412,132000,375228360,5860,5860,5860,5860,0
|
|
20240412,131900,375228360,5860,5860,5860,5860,5
|
|
20240412,131800,375199060,5870,5870,5870,5870,45
|
|
20240412,131700,374934910,5870,5860,5870,5860,323
|
|
20240412,131600,373041140,5860,5860,5860,5860,15
|
|
20240412,131500,372953240,5860,5870,5870,5860,2
|
|
20240412,131400,372941510,5880,5880,5880,5880,55
|
|
20240412,131300,372618110,5860,5860,5860,5860,0
|
|
20240412,131200,372618110,5860,5880,5880,5860,7
|
|
20240412,131100,372576990,5860,5860,5860,5860,0
|
|
20240412,131000,372576990,5860,5860,5860,5860,39
|
|
20240412,130900,372348450,5850,5850,5850,5850,0
|
|
20240412,130800,372348450,5850,5850,5850,5850,0
|
|
20240412,130700,372348450,5850,5860,5860,5850,12
|
|
20240412,130600,372278230,5860,5860,5860,5860,20
|
|
20240412,130500,372161030,5850,5850,5850,5850,0
|
|
20240412,130400,372161030,5850,5850,5850,5850,0
|
|
20240412,130300,372161030,5850,5850,5850,5850,1
|
|
20240412,130200,372155180,5830,5830,5830,5830,1
|
|
20240412,130100,372149350,5830,5830,5830,5830,8
|
|
20240412,130000,372102710,5830,5850,5850,5830,1669
|
|
20240412,125900,362363680,5860,5860,5860,5860,51
|
|
20240412,125800,362064820,5850,5850,5850,5850,31
|
|
20240412,125700,361883470,5850,5850,5850,5850,0
|
|
20240412,125600,361883470,5850,5850,5850,5850,17
|
|
20240412,125500,361784020,5850,5850,5850,5850,220
|
|
20240412,125400,360497020,5850,5850,5850,5850,0
|
|
20240412,125300,360497020,5850,5850,5850,5850,100
|
|
20240412,125200,359912020,5850,5850,5850,5850,15
|
|
20240412,125100,359824270,5840,5840,5840,5840,0
|
|
20240412,125000,359824270,5840,5840,5840,5840,13
|
|
20240412,124900,359748350,5840,5850,5850,5840,106
|
|
20240412,124800,359129220,5850,5850,5850,5850,217
|
|
20240412,124700,357859770,5850,5850,5850,5850,0
|
|
20240412,124600,357859770,5850,5850,5850,5850,0
|
|
20240412,124500,357859770,5850,5860,5860,5850,742
|
|
20240412,124400,353516950,5880,5880,5880,5880,4
|
|
20240412,124300,353493430,5880,5880,5880,5880,0
|
|
20240412,124200,353493430,5880,5880,5880,5880,0
|
|
20240412,124100,353493430,5880,5880,5880,5880,1000
|
|
20240412,124000,347613430,5880,5880,5880,5880,0
|
|
20240412,123900,347613430,5880,5880,5880,5880,20
|
|
20240412,123800,347495830,5880,5880,5880,5880,0
|
|
20240412,123700,347495830,5880,5880,5880,5880,0
|
|
20240412,123600,347495830,5880,5880,5880,5880,1
|
|
20240412,123500,347489950,5870,5870,5870,5870,0
|
|
20240412,123400,347489950,5870,5870,5870,5870,0
|
|
20240412,123300,347489950,5870,5870,5870,5870,137
|
|
20240412,123200,346685760,5850,5850,5850,5850,0
|
|
20240412,123100,346685760,5850,5850,5850,5850,0
|
|
20240412,123000,346685760,5850,5850,5850,5850,356
|
|
20240412,122900,344603160,5850,5850,5850,5850,0
|
|
20240412,122800,344603160,5850,5850,5850,5850,0
|
|
20240412,122700,344603160,5850,5850,5850,5850,0
|
|
20240412,122600,344603160,5850,5850,5850,5850,0
|
|
20240412,122500,344603160,5850,5850,5850,5850,20
|
|
20240412,122400,344486160,5850,5850,5850,5850,0
|
|
20240412,122300,344486160,5850,5850,5850,5850,0
|
|
20240412,122200,344486160,5850,5850,5850,5850,50
|
|
20240412,122100,344193660,5840,5840,5840,5840,44
|
|
20240412,122000,343936700,5840,5840,5840,5840,1
|
|
20240412,121900,343930860,5830,5830,5830,5830,0
|
|
20240412,121800,343930860,5830,5830,5830,5830,0
|
|
20240412,121700,343930860,5830,5860,5860,5830,638
|
|
20240412,121600,340207420,5840,5840,5840,5840,0
|
|
20240412,121500,340207420,5840,5840,5840,5840,169
|
|
20240412,121400,339220460,5840,5840,5840,5840,0
|
|
20240412,121300,339220460,5840,5840,5840,5840,6
|
|
20240412,121200,339185420,5840,5840,5840,5840,0
|
|
20240412,121100,339185420,5840,5840,5840,5840,20
|
|
20240412,121000,339068620,5840,5840,5840,5840,10
|
|
20240412,120900,339010220,5830,5830,5830,5830,180
|
|
20240412,120800,337960820,5830,5850,5850,5830,1923
|
|
20240412,120700,326733420,5850,5850,5850,5850,387
|
|
20240412,120600,324469470,5850,5850,5850,5850,341
|
|
20240412,120500,322474620,5870,5870,5870,5870,0
|
|
20240412,120400,322474620,5870,5860,5870,5860,45
|
|
20240412,120300,322210870,5850,5850,5850,5850,10
|
|
20240412,120200,322152370,5850,5850,5850,5850,400
|
|
20240412,120100,319812370,5850,5850,5850,5850,724
|
|
20240412,120000,315576970,5850,5850,5850,5850,100
|
|
20240412,115900,314991970,5850,5850,5850,5850,140
|
|
20240412,115800,314172970,5850,5850,5850,5850,200
|
|
20240412,115700,313002970,5850,5850,5850,5850,400
|
|
20240412,115600,310662970,5850,5850,5850,5850,1
|
|
20240412,115500,310657120,5860,5860,5860,5860,6
|
|
20240412,115400,310621960,5860,5860,5860,5860,400
|
|
20240412,115300,308277960,5860,5860,5860,5860,0
|
|
20240412,115200,308277960,5860,5870,5870,5860,418
|
|
20240412,115100,305827980,5860,5860,5860,5860,0
|
|
20240412,115000,305827980,5860,5860,5860,5860,0
|
|
20240412,114900,305827980,5860,5870,5870,5860,1344
|
|
20240412,114800,297950590,5870,5870,5870,5870,0
|
|
20240412,114700,297950590,5870,5870,5870,5870,0
|
|
20240412,114600,297950590,5870,5870,5870,5870,0
|
|
20240412,114500,297950590,5870,5870,5870,5870,0
|
|
20240412,114400,297950590,5870,5870,5870,5870,566
|
|
20240412,114300,294628170,5870,5870,5870,5870,0
|
|
20240412,114200,294628170,5870,5880,5880,5870,590
|
|
20240412,114100,291164860,5880,5880,5880,5880,50
|
|
20240412,114000,290870860,5880,5880,5880,5880,0
|
|
20240412,113900,290870860,5880,5880,5880,5880,0
|
|
20240412,113800,290870860,5880,5890,5890,5880,12
|
|
20240412,113700,290800280,5890,5880,5890,5880,175
|
|
20240412,113600,289771180,5880,5880,5880,5880,120
|
|
20240412,113500,289065580,5880,5880,5880,5880,2
|
|
20240412,113400,289053820,5880,5880,5880,5880,5
|
|
20240412,113300,289024420,5880,5880,5880,5880,196
|
|
20240412,113200,287871940,5880,5880,5880,5880,0
|
|
20240412,113100,287871940,5880,5880,5880,5880,0
|
|
20240412,113000,287871940,5880,5880,5880,5880,620
|
|
20240412,112900,284226340,5890,5880,5890,5880,369
|
|
20240412,112800,282053040,5880,5880,5880,5880,367
|
|
20240412,112700,279895080,5880,5880,5880,5880,190
|
|
20240412,112600,278777880,5890,5890,5890,5890,0
|
|
20240412,112500,278777880,5890,5890,5890,5890,0
|
|
20240412,112400,278777880,5890,5890,5890,5890,111
|
|
20240412,112300,278124090,5890,5880,5890,5880,2
|
|
20240412,112200,278112320,5870,5870,5870,5870,0
|
|
20240412,112100,278112320,5870,5870,5870,5870,0
|
|
20240412,112000,278112320,5870,5870,5870,5870,0
|
|
20240412,111900,278112320,5870,5870,5870,5870,0
|
|
20240412,111800,278112320,5870,5870,5870,5870,154
|
|
20240412,111700,277208340,5870,5870,5870,5870,0
|
|
20240412,111600,277208340,5870,5870,5870,5870,7
|
|
20240412,111500,277167250,5870,5870,5870,5870,0
|
|
20240412,111400,277167250,5870,5870,5870,5870,0
|
|
20240412,111300,277167250,5870,5870,5870,5870,45
|
|
20240412,111200,276903100,5860,5860,5860,5860,0
|
|
20240412,111100,276903100,5860,5860,5860,5860,0
|
|
20240412,111000,276903100,5860,5860,5860,5860,0
|
|
20240412,110900,276903100,5860,5860,5860,5860,1
|
|
20240412,110800,276897240,5860,5860,5860,5860,0
|
|
20240412,110700,276897240,5860,5870,5870,5860,1728
|
|
20240412,110600,266765430,5880,5880,5880,5880,0
|
|
20240412,110500,266765430,5880,5880,5880,5880,0
|
|
20240412,110400,266765430,5880,5880,5880,5880,0
|
|
20240412,110300,266765430,5880,5880,5880,5880,612
|
|
20240412,110200,263166870,5880,5880,5880,5880,111
|
|
20240412,110100,262514190,5880,5880,5880,5880,0
|
|
20240412,110000,262514190,5880,5870,5880,5870,21
|
|
20240412,105900,262390910,5870,5870,5870,5870,0
|
|
20240412,105800,262390910,5870,5870,5870,5870,0
|
|
20240412,105700,262390910,5870,5870,5870,5870,377
|
|
20240412,105600,260177920,5880,5880,5880,5880,371
|
|
20240412,105500,257996440,5880,5890,5890,5880,355
|
|
20240412,105400,255908530,5880,5880,5880,5880,0
|
|
20240412,105300,255908530,5880,5880,5880,5880,0
|
|
20240412,105200,255908530,5880,5880,5880,5880,0
|
|
20240412,105100,255908530,5880,5880,5880,5880,0
|
|
20240412,105000,255908530,5880,5880,5880,5880,914
|
|
20240412,104900,250534210,5880,5880,5880,5880,0
|
|
20240412,104800,250534210,5880,5880,5880,5880,0
|
|
20240412,104700,250534210,5880,5890,5890,5880,120
|
|
20240412,104600,249827500,5880,5880,5880,5880,3448
|
|
20240412,104500,229553260,5880,5890,5890,5880,230
|
|
20240412,104400,228199170,5900,5900,5900,5900,0
|
|
20240412,104300,228199170,5900,5900,5900,5900,10
|
|
20240412,104200,228140170,5900,5900,5900,5900,0
|
|
20240412,104100,228140170,5900,5900,5900,5900,141
|
|
20240412,104000,227308270,5900,5890,5900,5880,2769
|
|
20240412,103900,211020350,5900,5900,5900,5900,0
|
|
20240412,103800,211020350,5900,5900,5900,5900,0
|
|
20240412,103700,211020350,5900,5900,5900,5900,1
|
|
20240412,103600,211014450,5880,5890,5890,5880,1000
|
|
20240412,103500,205128980,5910,5910,5910,5910,0
|
|
20240412,103400,205128980,5910,5910,5910,5910,1
|
|
20240412,103300,205123070,5910,5910,5910,5910,0
|
|
20240412,103200,205123070,5910,5910,5910,5910,0
|
|
20240412,103100,205123070,5910,5910,5910,5910,200
|
|
20240412,103000,203941070,5910,5910,5910,5910,333
|
|
20240412,102900,201973040,5890,5890,5890,5890,353
|
|
20240412,102800,199893870,5890,5900,5900,5890,334
|
|
20240412,102700,197924110,5900,5900,5900,5900,20
|
|
20240412,102600,197806110,5910,5910,5910,5910,0
|
|
20240412,102500,197806110,5910,5900,5910,5900,454
|
|
20240412,102400,195123970,5910,5910,5910,5910,1
|
|
20240412,102300,195118060,5910,5910,5910,5910,0
|
|
20240412,102200,195118060,5910,5900,5910,5900,111
|
|
20240412,102100,194463150,5900,5900,5900,5900,13
|
|
20240412,102000,194386450,5910,5910,5910,5910,0
|
|
20240412,101900,194386450,5910,5910,5910,5910,0
|
|
20240412,101800,194386450,5910,5910,5910,5910,165
|
|
20240412,101700,193411300,5890,5910,5910,5890,223
|
|
20240412,101600,192094780,5890,5890,5890,5890,4
|
|
20240412,101500,192071220,5890,5890,5890,5890,90
|
|
20240412,101400,191541120,5910,5910,5910,5910,0
|
|
20240412,101300,191541120,5910,5910,5910,5910,540
|
|
20240412,101200,188349720,5910,5910,5910,5910,0
|
|
20240412,101100,188349720,5910,5910,5910,5910,145
|
|
20240412,101000,187492770,5910,5910,5910,5910,1
|
|
20240412,100900,187486860,5920,5920,5920,5920,0
|
|
20240412,100800,187486860,5920,5920,5920,5920,7
|
|
20240412,100700,187445420,5880,5880,5880,5880,168
|
|
20240412,100600,186457580,5920,5910,5920,5880,4335
|
|
20240412,100500,160939640,5910,5920,5920,5910,143
|
|
20240412,100400,160093480,5920,5920,5920,5910,477
|
|
20240412,100300,157269740,5920,5920,5920,5920,15
|
|
20240412,100200,157180940,5920,5920,5920,5920,0
|
|
20240412,100100,157180940,5920,5920,5920,5920,800
|
|
20240412,100000,152444940,5920,5920,5920,5920,6
|
|
20240412,095900,152409420,5920,5920,5920,5920,261
|
|
20240412,095800,150864300,5920,5920,5930,5920,575
|
|
20240412,095700,147460050,5930,5920,5930,5920,642
|
|
20240412,095600,143653070,5930,5900,5930,5900,2876
|
|
20240412,095500,126643540,5900,5900,5900,5890,101
|
|
20240412,095400,126047740,5890,5890,5890,5890,5
|
|
20240412,095300,126018290,5880,5880,5880,5880,1
|
|
20240412,095200,126012410,5890,5890,5890,5880,1036
|
|
20240412,095100,119911750,5890,5900,5900,5890,719
|
|
20240412,095000,115672650,5900,5900,5900,5900,1
|
|
20240412,094900,115666750,5900,5900,5900,5900,89
|
|
20240412,094800,115141650,5900,5910,5910,5900,284
|
|
20240412,094700,113463730,5910,5910,5910,5910,119
|
|
20240412,094600,112760440,5910,5910,5910,5910,11
|
|
20240412,094500,112695430,5900,5900,5900,5900,482
|
|
20240412,094400,109851630,5900,5900,5900,5900,2
|
|
20240412,094300,109839830,5900,5900,5900,5900,319
|
|
20240412,094200,107957730,5890,5890,5890,5890,60
|
|
20240412,094100,107604330,5890,5890,5890,5890,15
|
|
20240412,094000,107515980,5860,5860,5860,5860,60
|
|
20240412,093900,107164380,5880,5880,5880,5880,5
|
|
20240412,093800,107134980,5870,5880,5880,5870,56
|
|
20240412,093700,106805710,5880,5880,5880,5880,98
|
|
20240412,093600,106229470,5880,5860,5880,5860,172
|
|
20240412,093500,105221530,5840,5840,5840,5840,0
|
|
20240412,093400,105221530,5840,5910,5910,5840,1767
|
|
20240412,093300,94876830,5910,5910,5910,5910,9
|
|
20240412,093200,94823640,5910,5910,5910,5910,200
|
|
20240412,093100,93641640,5910,5910,5910,5910,61
|
|
20240412,093000,93281130,5910,5910,5910,5910,58
|
|
20240412,092900,92938350,5900,5860,5900,5860,535
|
|
20240412,092800,89783710,5860,5860,5860,5860,49
|
|
20240412,092700,89496570,5860,5860,5860,5860,0
|
|
20240412,092600,89496570,5860,5860,5860,5860,40
|
|
20240412,092500,89262170,5860,5860,5860,5860,61
|
|
20240412,092400,88904710,5860,5860,5860,5860,0
|
|
20240412,092300,88904710,5860,5860,5860,5860,157
|
|
20240412,092200,87984690,5860,5890,5890,5860,59
|
|
20240412,092100,87638550,5890,5860,5890,5860,116
|
|
20240412,092000,86955460,5860,5860,5860,5860,0
|
|
20240412,091900,86955460,5860,5860,5860,5860,1
|
|
20240412,091800,86949600,5870,5870,5870,5870,67
|
|
20240412,091700,86556310,5850,5870,5870,5850,58
|
|
20240412,091600,86216510,5870,5870,5870,5870,86
|
|
20240412,091500,85711690,5870,5880,5880,5870,30
|
|
20240412,091400,85535310,5880,5850,5880,5850,31
|
|
20240412,091300,85353790,5850,5850,5850,5850,672
|
|
20240412,091200,81422590,5860,5860,5860,5860,53
|
|
20240412,091100,81112010,5830,5830,5830,5830,50
|
|
20240412,091000,80820510,5820,5820,5820,5820,0
|
|
20240412,090900,80820510,5820,5820,5820,5820,16
|
|
20240412,090800,80727390,5820,5890,5890,5820,1174
|
|
20240412,090700,73878310,5890,5860,5890,5840,1551
|
|
20240412,090600,64797690,5860,5870,5900,5850,1730
|
|
20240412,090500,54644830,5860,5890,5890,5860,4224
|
|
20240412,090400,29830130,5890,5920,5920,5890,36
|
|
20240412,090300,29617250,5920,5900,5920,5890,359
|
|
20240412,090200,27497360,5920,5900,5920,5900,60
|
|
20240412,090100,27142280,5930,5940,5940,5880,2064
|
|
20240412,090000,14976220,5940,5900,5940,5900,2537
|