617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191400,1582144560,5870,5870,5870,5870,4886
|
|
20240417,191300,1582144560,5870,5870,5870,5870,0
|
|
20240417,191200,1582144560,5870,5870,5870,5870,0
|
|
20240417,191100,1582144560,5870,5870,5870,5870,0
|
|
20240417,191000,1582144560,5870,5870,5870,5870,0
|
|
20240417,190900,1582144560,5870,5870,5870,5870,0
|
|
20240417,190800,1582144560,5870,5870,5870,5870,0
|
|
20240417,190700,1582144560,5870,5870,5870,5870,0
|
|
20240417,190600,1582144560,5870,5870,5870,5870,0
|
|
20240417,190500,1582144560,5870,5870,5870,5870,0
|
|
20240417,190400,1582144560,5870,5870,5870,5870,0
|
|
20240417,190300,1582144560,5870,5870,5870,5870,0
|
|
20240417,190200,1582144560,5870,5870,5870,5870,0
|
|
20240417,190100,1582144560,5870,5870,5870,5870,0
|
|
20240417,190000,1582144560,5870,5870,5870,5870,0
|
|
20240417,185900,1582144560,5870,5870,5870,5870,0
|
|
20240417,185800,1582144560,5870,5870,5870,5870,0
|
|
20240417,185700,1582144560,5870,5870,5870,5870,0
|
|
20240417,185600,1582144560,5870,5870,5870,5870,0
|
|
20240417,185500,1582144560,5870,5870,5870,5870,0
|
|
20240417,185400,1582144560,5870,5870,5870,5870,0
|
|
20240417,185300,1582144560,5870,5870,5870,5870,0
|
|
20240417,185200,1582144560,5870,5870,5870,5870,0
|
|
20240417,185100,1582144560,5870,5870,5870,5870,0
|
|
20240417,185000,1582144560,5870,5870,5870,5870,0
|
|
20240417,184900,1582144560,5870,5870,5870,5870,0
|
|
20240417,184800,1582144560,5870,5870,5870,5870,0
|
|
20240417,184700,1582144560,5870,5870,5870,5870,0
|
|
20240417,184600,1582144560,5870,5870,5870,5870,0
|
|
20240417,184500,1582144560,5870,5870,5870,5870,0
|
|
20240417,184400,1582144560,5870,5870,5870,5870,4886
|
|
20240417,184300,1582144560,5870,5870,5870,5870,0
|
|
20240417,184200,1582144560,5870,5870,5870,5870,0
|
|
20240417,184100,1582144560,5870,5870,5870,5870,0
|
|
20240417,184000,1582144560,5870,5870,5870,5870,0
|
|
20240417,183900,1582144560,5870,5870,5870,5870,0
|
|
20240417,183800,1582144560,5870,5870,5870,5870,0
|
|
20240417,183700,1582144560,5870,5870,5870,5870,0
|
|
20240417,183600,1582144560,5870,5870,5870,5870,0
|
|
20240417,183500,1582144560,5870,5870,5870,5870,0
|
|
20240417,183400,1582144560,5870,5870,5870,5870,0
|
|
20240417,183300,1582144560,5870,5870,5870,5870,0
|
|
20240417,183200,1582144560,5870,5870,5870,5870,0
|
|
20240417,183100,1582144560,5870,5870,5870,5870,0
|
|
20240417,183000,1582144560,5870,5870,5870,5870,0
|
|
20240417,182900,1582144560,5870,5870,5870,5870,0
|
|
20240417,182800,1582144560,5870,5870,5870,5870,0
|
|
20240417,182700,1582144560,5870,5870,5870,5870,0
|
|
20240417,182600,1582144560,5870,5870,5870,5870,0
|
|
20240417,182500,1582144560,5870,5870,5870,5870,0
|
|
20240417,182400,1582144560,5870,5870,5870,5870,0
|
|
20240417,182300,1582144560,5870,5870,5870,5870,0
|
|
20240417,182200,1582144560,5870,5870,5870,5870,0
|
|
20240417,182100,1582144560,5870,5870,5870,5870,0
|
|
20240417,182000,1582144560,5870,5870,5870,5870,0
|
|
20240417,181900,1582144560,5870,5870,5870,5870,0
|
|
20240417,181800,1582144560,5870,5870,5870,5870,0
|
|
20240417,181700,1582144560,5870,5870,5870,5870,0
|
|
20240417,181600,1582144560,5870,5870,5870,5870,0
|
|
20240417,181500,1582144560,5870,5870,5870,5870,0
|
|
20240417,181400,1582144560,5870,5870,5870,5870,4886
|
|
20240417,181300,1582144560,5870,5870,5870,5870,0
|
|
20240417,181200,1582144560,5870,5870,5870,5870,0
|
|
20240417,181100,1582144560,5870,5870,5870,5870,0
|
|
20240417,181000,1582144560,5870,5870,5870,5870,0
|
|
20240417,180900,1582144560,5870,5870,5870,5870,0
|
|
20240417,180800,1582144560,5870,5870,5870,5870,0
|
|
20240417,180700,1582144560,5870,5870,5870,5870,0
|
|
20240417,180600,1582144560,5870,5870,5870,5870,0
|
|
20240417,180500,1582144560,5870,5870,5870,5870,0
|
|
20240417,180400,1582144560,5870,5870,5870,5870,0
|
|
20240417,180300,1582144560,5870,5870,5870,5870,0
|
|
20240417,180200,1582144560,5870,5870,5870,5870,0
|
|
20240417,180100,1582144560,5870,5870,5870,5870,0
|
|
20240417,180000,1582144560,5870,5870,5870,5870,0
|
|
20240417,175900,1582144560,5870,5870,5870,5870,0
|
|
20240417,175800,1582144560,5870,5870,5870,5870,0
|
|
20240417,175700,1582144560,5870,5870,5870,5870,0
|
|
20240417,175600,1582144560,5870,5870,5870,5870,0
|
|
20240417,175500,1582144560,5870,5870,5870,5870,0
|
|
20240417,175400,1582144560,5870,5870,5870,5870,0
|
|
20240417,175300,1582144560,5870,5870,5870,5870,0
|
|
20240417,175200,1582144560,5870,5870,5870,5870,0
|
|
20240417,175100,1582144560,5870,5870,5870,5870,0
|
|
20240417,175000,1582144560,5870,5870,5870,5870,0
|
|
20240417,174900,1582144560,5870,5870,5870,5870,0
|
|
20240417,174800,1582144560,5870,5870,5870,5870,0
|
|
20240417,174700,1582144560,5870,5870,5870,5870,0
|
|
20240417,174600,1582144560,5870,5870,5870,5870,0
|
|
20240417,174500,1582144560,5870,5870,5870,5870,0
|
|
20240417,174400,1582144560,5870,5870,5870,5870,4886
|
|
20240417,174300,1582144560,5870,5870,5870,5870,0
|
|
20240417,174200,1582144560,5870,5870,5870,5870,0
|
|
20240417,174100,1582144560,5870,5870,5870,5870,0
|
|
20240417,174000,1582144560,5870,5870,5870,5870,0
|
|
20240417,173900,1582144560,5870,5870,5870,5870,0
|
|
20240417,173800,1582144560,5870,5870,5870,5870,0
|
|
20240417,173700,1582144560,5870,5870,5870,5870,0
|
|
20240417,173600,1582144560,5870,5870,5870,5870,0
|
|
20240417,173500,1582144560,5870,5870,5870,5870,0
|
|
20240417,173400,1582144560,5870,5870,5870,5870,0
|
|
20240417,173300,1582144560,5870,5870,5870,5870,0
|
|
20240417,173200,1582144560,5870,5870,5870,5870,0
|
|
20240417,173100,1582144560,5870,5870,5870,5870,0
|
|
20240417,173000,1582144560,5870,5870,5870,5870,0
|
|
20240417,172900,1582144560,5870,5870,5870,5870,0
|
|
20240417,172800,1582144560,5870,5870,5870,5870,0
|
|
20240417,172700,1582144560,5870,5870,5870,5870,0
|
|
20240417,172600,1582144560,5870,5870,5870,5870,0
|
|
20240417,172500,1582144560,5870,5870,5870,5870,0
|
|
20240417,172400,1582144560,5870,5870,5870,5870,0
|
|
20240417,172300,1582144560,5870,5870,5870,5870,0
|
|
20240417,172200,1582144560,5870,5870,5870,5870,0
|
|
20240417,172100,1582144560,5870,5870,5870,5870,0
|
|
20240417,172000,1582144560,5870,5870,5870,5870,0
|
|
20240417,171900,1582144560,5870,5870,5870,5870,0
|
|
20240417,171800,1582144560,5870,5870,5870,5870,0
|
|
20240417,171700,1582144560,5870,5870,5870,5870,0
|
|
20240417,171600,1582144560,5870,5870,5870,5870,0
|
|
20240417,171500,1582144560,5870,5870,5870,5870,0
|
|
20240417,171400,1582144560,5870,5870,5870,5870,4886
|
|
20240417,171300,1582144560,5870,5870,5870,5870,0
|
|
20240417,171200,1582144560,5870,5870,5870,5870,0
|
|
20240417,171100,1582144560,5870,5870,5870,5870,0
|
|
20240417,171000,1582144560,5870,5870,5870,5870,0
|
|
20240417,170900,1582144560,5870,5870,5870,5870,0
|
|
20240417,170800,1582144560,5870,5870,5870,5870,0
|
|
20240417,170700,1582144560,5870,5870,5870,5870,0
|
|
20240417,170600,1582144560,5870,5870,5870,5870,0
|
|
20240417,170500,1582144560,5870,5870,5870,5870,0
|
|
20240417,170400,1582144560,5870,5870,5870,5870,0
|
|
20240417,170300,1582144560,5870,5870,5870,5870,0
|
|
20240417,170200,1582144560,5870,5870,5870,5870,0
|
|
20240417,170100,1582144560,5870,5870,5870,5870,0
|
|
20240417,170000,1582144560,5870,5870,5870,5870,0
|
|
20240417,165900,1582144560,5870,5870,5870,5870,0
|
|
20240417,165800,1582144560,5870,5870,5870,5870,0
|
|
20240417,165700,1582144560,5870,5870,5870,5870,0
|
|
20240417,165600,1582144560,5870,5870,5870,5870,0
|
|
20240417,165500,1582144560,5870,5870,5870,5870,0
|
|
20240417,165400,1582144560,5870,5870,5870,5870,0
|
|
20240417,165300,1582144560,5870,5870,5870,5870,0
|
|
20240417,165200,1582144560,5870,5870,5870,5870,0
|
|
20240417,165100,1582144560,5870,5870,5870,5870,0
|
|
20240417,165000,1582144560,5870,5870,5870,5870,0
|
|
20240417,164900,1582144560,5870,5870,5870,5870,0
|
|
20240417,164800,1582144560,5870,5870,5870,5870,0
|
|
20240417,164700,1582144560,5870,5870,5870,5870,0
|
|
20240417,164600,1582144560,5870,5870,5870,5870,0
|
|
20240417,164500,1582144560,5870,5870,5870,5870,0
|
|
20240417,164400,1582144560,5870,5870,5870,5870,4886
|
|
20240417,164300,1582144560,5870,5870,5870,5870,0
|
|
20240417,164200,1582144560,5870,5870,5870,5870,0
|
|
20240417,164100,1582144560,5870,5870,5870,5870,0
|
|
20240417,164000,1582144560,5870,5870,5870,5870,0
|
|
20240417,163900,1582144560,5870,5870,5870,5870,0
|
|
20240417,163800,1582144560,5870,5870,5870,5870,0
|
|
20240417,163700,1582144560,5870,5870,5870,5870,0
|
|
20240417,163600,1582144560,5870,5870,5870,5870,0
|
|
20240417,163500,1582144560,5870,5870,5870,5870,0
|
|
20240417,163400,1582144560,5870,5870,5870,5870,0
|
|
20240417,163300,1582144560,5870,5870,5870,5870,0
|
|
20240417,163200,1582144560,5870,5870,5870,5870,0
|
|
20240417,163100,1582144560,5870,5870,5870,5870,0
|
|
20240417,163000,1582144560,5870,5870,5870,5870,0
|
|
20240417,162900,1582144560,5870,5870,5870,5870,0
|
|
20240417,162800,1582144560,5870,5870,5870,5870,0
|
|
20240417,162700,1582144560,5870,5870,5870,5870,0
|
|
20240417,162600,1582144560,5870,5870,5870,5870,0
|
|
20240417,162500,1582144560,5870,5870,5870,5870,0
|
|
20240417,162400,1582144560,5870,5870,5870,5870,0
|
|
20240417,162300,1582144560,5870,5870,5870,5870,0
|
|
20240417,162200,1582144560,5870,5870,5870,5870,0
|
|
20240417,162100,1582144560,5870,5870,5870,5870,0
|
|
20240417,162000,1582144560,5870,5870,5870,5870,0
|
|
20240417,161900,1582144560,5870,5870,5870,5870,0
|
|
20240417,161800,1582144560,5870,5870,5870,5870,0
|
|
20240417,161700,1582144560,5870,5870,5870,5870,0
|
|
20240417,161600,1582144560,5870,5870,5870,5870,0
|
|
20240417,161500,1582144560,5870,5870,5870,5870,0
|
|
20240417,161400,1582144560,5870,5870,5870,5870,4886
|
|
20240417,161300,1582144560,5870,5870,5870,5870,0
|
|
20240417,161200,1582144560,5870,5870,5870,5870,0
|
|
20240417,161100,1582144560,5870,5870,5870,5870,0
|
|
20240417,161000,1582144560,5870,5870,5870,5870,0
|
|
20240417,160900,1582144560,5870,5870,5870,5870,0
|
|
20240417,160800,1582144560,5870,5870,5870,5870,0
|
|
20240417,160700,1582144560,5870,5870,5870,5870,0
|
|
20240417,160600,1582144560,5870,5870,5870,5870,0
|
|
20240417,160500,1582144560,5870,5870,5870,5870,0
|
|
20240417,160400,1582144560,5870,5870,5870,5870,0
|
|
20240417,160300,1582144560,5870,5870,5870,5870,0
|
|
20240417,160200,1582144560,5870,5870,5870,5870,0
|
|
20240417,160100,1582144560,5870,5870,5870,5870,0
|
|
20240417,160000,1582144560,5870,5870,5870,5870,0
|
|
20240417,155900,1582144560,5870,5870,5870,5870,0
|
|
20240417,155800,1582144560,5870,5870,5870,5870,0
|
|
20240417,155700,1582144560,5870,5870,5870,5870,0
|
|
20240417,155600,1582144560,5870,5870,5870,5870,0
|
|
20240417,155500,1582144560,5870,5870,5870,5870,0
|
|
20240417,155400,1582144560,5870,5870,5870,5870,0
|
|
20240417,155300,1582144560,5870,5870,5870,5870,0
|
|
20240417,155200,1582144560,5870,5870,5870,5870,0
|
|
20240417,155100,1582144560,5870,5870,5870,5870,0
|
|
20240417,155000,1582144560,5870,5870,5870,5870,0
|
|
20240417,154900,1582144560,5870,5870,5870,5870,0
|
|
20240417,154800,1582144560,5870,5870,5870,5870,0
|
|
20240417,154700,1582144560,5870,5870,5870,5870,0
|
|
20240417,154600,1582144560,5870,5870,5870,5870,0
|
|
20240417,154500,1582144560,5870,5870,5870,5870,0
|
|
20240417,154400,1582144560,5870,5870,5870,5870,4886
|
|
20240417,154300,1582144560,5870,5870,5870,5870,0
|
|
20240417,154200,1582144560,5870,5870,5870,5870,0
|
|
20240417,154100,1582144560,5870,5870,5870,5870,0
|
|
20240417,154000,1582144560,5870,5870,5870,5870,0
|
|
20240417,153900,1582144560,5870,5870,5870,5870,0
|
|
20240417,153800,1582144560,5870,5870,5870,5870,0
|
|
20240417,153700,1582144560,5870,5870,5870,5870,0
|
|
20240417,153600,1582144560,5870,5870,5870,5870,0
|
|
20240417,153500,1582144560,5870,5870,5870,5870,0
|
|
20240417,153400,1582144560,5870,5870,5870,5870,0
|
|
20240417,153300,1582144560,5870,5870,5870,5870,0
|
|
20240417,153200,1582144560,5870,5870,5870,5870,0
|
|
20240417,153100,1582144560,5870,5870,5870,5870,0
|
|
20240417,153000,1582144560,5870,5870,5870,5870,4886
|
|
20240417,152900,1553463740,5920,5920,5920,5920,0
|
|
20240417,152800,1553463740,5920,5920,5920,5920,0
|
|
20240417,152700,1553463740,5920,5920,5920,5920,0
|
|
20240417,152600,1553463740,5920,5920,5920,5920,0
|
|
20240417,152500,1553463740,5920,5920,5920,5920,0
|
|
20240417,152400,1553463740,5920,5920,5920,5920,0
|
|
20240417,152300,1553463740,5920,5920,5920,5920,0
|
|
20240417,152200,1553463740,5920,5920,5920,5920,0
|
|
20240417,152100,1553463740,5920,5920,5920,5920,0
|
|
20240417,152000,1553463740,5920,5920,5920,5920,0
|
|
20240417,151900,1553463740,5920,5900,5920,5860,2913
|
|
20240417,151800,1536252700,5910,5890,5910,5890,1957
|
|
20240417,151700,1524706880,5890,5910,5910,5840,7412
|
|
20240417,151600,1481324130,5920,5920,5920,5880,55
|
|
20240417,151500,1480998930,5860,5870,5910,5860,6540
|
|
20240417,151400,1442431510,5880,5860,5880,5860,1103
|
|
20240417,151300,1435945890,5880,5870,5880,5870,497
|
|
20240417,151200,1433026470,5880,5850,5880,5850,807
|
|
20240417,151100,1428297630,5860,5850,5860,5850,1459
|
|
20240417,151000,1419762470,5850,5850,5850,5840,61
|
|
20240417,150900,1419406140,5850,5850,5850,5850,0
|
|
20240417,150800,1419406140,5850,5840,5850,5840,32
|
|
20240417,150700,1419219250,5860,5860,5860,5860,0
|
|
20240417,150600,1419219250,5860,5860,5860,5860,1
|
|
20240417,150500,1419213390,5820,5840,5840,5820,1000
|
|
20240417,150400,1413378270,5860,5860,5860,5840,75
|
|
20240417,150300,1412938970,5830,5830,5830,5830,24
|
|
20240417,150200,1412799050,5840,5850,5850,5840,8146
|
|
20240417,150100,1365216510,5850,5850,5850,5850,68
|
|
20240417,150000,1364818710,5850,5850,5850,5850,99
|
|
20240417,145900,1364239560,5860,5860,5860,5860,1508
|
|
20240417,145800,1355402680,5860,5860,5860,5860,760
|
|
20240417,145700,1350949080,5860,5860,5860,5860,40
|
|
20240417,145600,1350714680,5860,5870,5870,5860,2440
|
|
20240417,145500,1336411420,5870,5870,5870,5870,370
|
|
20240417,145400,1334239520,5880,5880,5880,5880,0
|
|
20240417,145300,1334239520,5880,5880,5880,5880,122
|
|
20240417,145200,1333522160,5880,5880,5880,5880,51
|
|
20240417,145100,1333222280,5890,5890,5890,5890,3
|
|
20240417,145000,1333204610,5890,5890,5890,5890,11
|
|
20240417,144900,1333139820,5880,5880,5880,5880,0
|
|
20240417,144800,1333139820,5880,5880,5880,5880,0
|
|
20240417,144700,1333139820,5880,5880,5880,5880,101
|
|
20240417,144600,1332545940,5880,5880,5880,5880,300
|
|
20240417,144500,1330781940,5890,5890,5890,5890,254
|
|
20240417,144400,1329285880,5890,5900,5900,5890,161
|
|
20240417,144300,1328337580,5890,5880,5890,5880,869
|
|
20240417,144200,1323227850,5880,5880,5880,5880,0
|
|
20240417,144100,1323227850,5880,5890,5890,5880,569
|
|
20240417,144000,1319880390,5880,5880,5880,5880,0
|
|
20240417,143900,1319880390,5880,5900,5900,5880,566
|
|
20240417,143800,1316551990,5900,5900,5900,5900,18
|
|
20240417,143700,1316445790,5900,5900,5900,5900,5
|
|
20240417,143600,1316416290,5880,5880,5880,5880,0
|
|
20240417,143500,1316416290,5880,5880,5880,5880,5
|
|
20240417,143400,1316386890,5880,5880,5880,5880,5
|
|
20240417,143300,1316357490,5880,5880,5880,5880,100
|
|
20240417,143200,1315769490,5880,5880,5880,5880,500
|
|
20240417,143100,1312829490,5880,5880,5880,5880,0
|
|
20240417,143000,1312829490,5880,5910,5910,5880,366
|
|
20240417,142900,1310670030,5910,5900,5910,5900,850
|
|
20240417,142800,1305650640,5880,5880,5880,5880,0
|
|
20240417,142700,1305650640,5880,5880,5880,5880,0
|
|
20240417,142600,1305650640,5880,5890,5890,5880,353
|
|
20240417,142500,1303574420,5890,5890,5890,5890,0
|
|
20240417,142400,1303574420,5890,5910,5910,5890,169
|
|
20240417,142300,1302578700,5910,5900,5910,5890,426
|
|
20240417,142200,1300069180,5900,5900,5900,5900,55
|
|
20240417,142100,1299744680,5900,5900,5900,5900,1
|
|
20240417,142000,1299738780,5900,5900,5900,5900,19
|
|
20240417,141900,1299626680,5900,5900,5900,5900,102
|
|
20240417,141800,1299024880,5900,5900,5900,5900,50
|
|
20240417,141700,1298729880,5900,5900,5900,5900,0
|
|
20240417,141600,1298729880,5900,5900,5900,5900,150
|
|
20240417,141500,1297844880,5900,5910,5910,5900,304
|
|
20240417,141400,1296050160,5910,5910,5910,5900,316
|
|
20240417,141300,1294183000,5890,5890,5890,5890,0
|
|
20240417,141200,1294183000,5890,5890,5890,5890,0
|
|
20240417,141100,1294183000,5890,5890,5890,5890,0
|
|
20240417,141000,1294183000,5890,5890,5890,5890,2
|
|
20240417,140900,1294171220,5890,5930,5930,5890,757
|
|
20240417,140800,1289712450,5930,5930,5930,5930,2
|
|
20240417,140700,1289700590,5880,5910,5910,5880,5311
|
|
20240417,140600,1258454690,5910,5910,5910,5910,94
|
|
20240417,140500,1257899150,5910,5910,5910,5910,101
|
|
20240417,140400,1257302240,5910,5910,5910,5910,151
|
|
20240417,140300,1256409830,5910,5920,5920,5910,75
|
|
20240417,140200,1255966070,5920,5920,5920,5920,57
|
|
20240417,140100,1255628630,5920,5920,5920,5920,257
|
|
20240417,140000,1254107190,5920,5920,5920,5910,129
|
|
20240417,135900,1253344600,5910,5910,5910,5910,6
|
|
20240417,135800,1253309140,5910,5920,5920,5910,234
|
|
20240417,135700,1251924360,5920,5940,5940,5920,152
|
|
20240417,135600,1251023490,5940,5940,5940,5940,450
|
|
20240417,135500,1248350490,5950,5950,5950,5950,0
|
|
20240417,135400,1248350490,5950,5950,5950,5950,200
|
|
20240417,135300,1247160490,5960,5940,5960,5920,565
|
|
20240417,135200,1243807190,5960,5960,5960,5960,1
|
|
20240417,135100,1243801230,5960,5940,5980,5930,2791
|
|
20240417,135000,1227143080,5960,5970,5970,5940,5277
|
|
20240417,134900,1195685470,5970,5950,5970,5950,5505
|
|
20240417,134800,1162837220,5940,5950,5950,5940,1065
|
|
20240417,134700,1156501510,5950,5940,5970,5930,7762
|
|
20240417,134600,1110327130,5940,5910,5950,5910,6080
|
|
20240417,134500,1074237880,5910,5910,5910,5910,1017
|
|
20240417,134400,1068227410,5910,5910,5910,5910,0
|
|
20240417,134300,1068227410,5910,5910,5910,5910,50
|
|
20240417,134200,1067931910,5890,5900,5900,5880,749
|
|
20240417,134100,1063518960,5900,5900,5910,5900,1005
|
|
20240417,134000,1057588560,5890,5880,5890,5880,485
|
|
20240417,133900,1054734290,5880,5860,5880,5860,5375
|
|
20240417,133800,1023182870,5860,5870,5870,5860,62
|
|
20240417,133700,1022819350,5870,5870,5870,5870,170
|
|
20240417,133600,1021821450,5870,5870,5870,5870,102
|
|
20240417,133500,1021222710,5860,5860,5860,5860,1
|
|
20240417,133400,1021216850,5860,5860,5860,5860,103
|
|
20240417,133300,1020613270,5860,5860,5860,5860,24
|
|
20240417,133200,1020472630,5860,5860,5860,5860,492
|
|
20240417,133100,1017589510,5870,5870,5870,5870,692
|
|
20240417,133000,1013527470,5880,5880,5880,5880,5
|
|
20240417,132900,1013498070,5880,5880,5880,5880,481
|
|
20240417,132800,1010669790,5870,5870,5870,5870,0
|
|
20240417,132700,1010669790,5870,5880,5880,5870,27
|
|
20240417,132600,1010511130,5890,5880,5890,5880,175
|
|
20240417,132500,1009480440,5880,5880,5880,5870,226
|
|
20240417,132400,1008151820,5880,5880,5880,5880,61
|
|
20240417,132300,1007793140,5880,5870,5880,5870,827
|
|
20240417,132200,1002936650,5860,5850,5860,5850,232
|
|
20240417,132100,1001577530,5850,5850,5850,5850,0
|
|
20240417,132000,1001577530,5850,5850,5850,5850,158
|
|
20240417,131900,1000653230,5860,5840,5860,5840,1041
|
|
20240417,131800,994571090,5840,5840,5840,5840,0
|
|
20240417,131700,994571090,5840,5840,5840,5840,0
|
|
20240417,131600,994571090,5840,5840,5840,5840,294
|
|
20240417,131500,992854130,5840,5840,5840,5840,0
|
|
20240417,131400,992854130,5840,5850,5850,5840,400
|
|
20240417,131300,990517960,5850,5850,5850,5850,2
|
|
20240417,131200,990506260,5850,5850,5850,5850,100
|
|
20240417,131100,989921260,5860,5860,5860,5860,50
|
|
20240417,131000,989628260,5860,5860,5860,5860,0
|
|
20240417,130900,989628260,5860,5860,5860,5860,0
|
|
20240417,130800,989628260,5860,5860,5860,5860,1
|
|
20240417,130700,989622400,5840,5840,5840,5840,30
|
|
20240417,130600,989447200,5830,5830,5830,5830,312
|
|
20240417,130500,987628240,5830,5830,5830,5830,0
|
|
20240417,130400,987628240,5830,5850,5850,5830,1787
|
|
20240417,130300,977196800,5850,5850,5850,5850,0
|
|
20240417,130200,977196800,5850,5850,5850,5850,241
|
|
20240417,130100,975786950,5850,5850,5850,5850,210
|
|
20240417,130000,974558450,5850,5850,5850,5850,5
|
|
20240417,125900,974529200,5840,5840,5840,5840,300
|
|
20240417,125800,972777200,5840,5840,5840,5840,401
|
|
20240417,125700,970435360,5840,5840,5840,5840,0
|
|
20240417,125600,970435360,5840,5840,5840,5840,19
|
|
20240417,125500,970324400,5840,5840,5840,5840,0
|
|
20240417,125400,970324400,5840,5840,5840,5840,0
|
|
20240417,125300,970324400,5840,5850,5850,5840,435
|
|
20240417,125200,967780730,5850,5860,5860,5850,337
|
|
20240417,125100,965808410,5850,5850,5850,5850,10
|
|
20240417,125000,965749910,5850,5850,5850,5850,6
|
|
20240417,124900,965714810,5850,5850,5850,5850,710
|
|
20240417,124800,961561310,5850,5860,5860,5850,100
|
|
20240417,124700,960976260,5860,5870,5870,5860,100
|
|
20240417,124600,960390250,5870,5870,5870,5870,0
|
|
20240417,124500,960390250,5870,5870,5870,5850,7
|
|
20240417,124400,960349260,5830,5830,5830,5830,0
|
|
20240417,124300,960349260,5830,5840,5840,5830,500
|
|
20240417,124200,957433970,5840,5870,5870,5840,4671
|
|
20240417,124100,930129800,5870,5860,5870,5860,270
|
|
20240417,124000,928547370,5860,5860,5860,5860,41
|
|
20240417,123900,928307110,5860,5860,5860,5860,0
|
|
20240417,123800,928307110,5860,5860,5860,5860,0
|
|
20240417,123700,928307110,5860,5870,5870,5860,2000
|
|
20240417,123600,916585980,5870,5870,5870,5870,0
|
|
20240417,123500,916585980,5870,5880,5880,5870,2
|
|
20240417,123400,916574230,5880,5880,5880,5880,1
|
|
20240417,123300,916568350,5890,5890,5890,5890,51
|
|
20240417,123200,916267960,5890,5900,5900,5890,2
|
|
20240417,123100,916256170,5900,5890,5920,5880,6001
|
|
20240417,123000,880809440,5890,5890,5890,5890,0
|
|
20240417,122900,880809440,5890,5890,5890,5890,2
|
|
20240417,122800,880797660,5850,5890,5900,5850,2094
|
|
20240417,122700,868461570,5890,5860,5890,5860,2941
|
|
20240417,122600,851161420,5860,5860,5870,5860,899
|
|
20240417,122500,845888400,5860,5850,5860,5850,311
|
|
20240417,122400,844069030,5850,5840,5850,5840,1749
|
|
20240417,122300,833843620,5840,5840,5840,5840,0
|
|
20240417,122200,833843620,5840,5830,5840,5820,336
|
|
20240417,122100,831884250,5820,5830,5830,5820,348
|
|
20240417,122000,829856040,5830,5830,5830,5830,166
|
|
20240417,121900,828888260,5830,5830,5830,5830,200
|
|
20240417,121800,827722260,5830,5830,5830,5830,0
|
|
20240417,121700,827722260,5830,5830,5830,5830,709
|
|
20240417,121600,823588790,5830,5820,5830,5820,397
|
|
20240417,121500,821275330,5820,5810,5820,5810,30
|
|
20240417,121400,821100930,5810,5810,5810,5810,0
|
|
20240417,121300,821100930,5810,5820,5820,5810,32
|
|
20240417,121200,820914790,5810,5810,5810,5810,0
|
|
20240417,121100,820914790,5810,5820,5820,5810,282
|
|
20240417,121000,819274370,5820,5820,5820,5820,163
|
|
20240417,120900,818325710,5830,5830,5830,5830,0
|
|
20240417,120800,818325710,5830,5820,5830,5820,1353
|
|
20240417,120700,810441250,5820,5820,5820,5820,1054
|
|
20240417,120600,804306970,5820,5820,5820,5820,0
|
|
20240417,120500,804306970,5820,5800,5820,5800,257
|
|
20240417,120400,802816350,5790,5790,5790,5790,0
|
|
20240417,120300,802816350,5790,5790,5790,5790,0
|
|
20240417,120200,802816350,5790,5800,5820,5790,811
|
|
20240417,120100,798118420,5820,5820,5820,5820,0
|
|
20240417,120000,798118420,5820,5810,5830,5810,2035
|
|
20240417,115900,786270970,5810,5790,5810,5790,728
|
|
20240417,115800,782046790,5770,5770,5770,5770,4000
|
|
20240417,115700,758966790,5780,5790,5790,5780,4000
|
|
20240417,115600,735835630,5790,5790,5790,5790,128
|
|
20240417,115500,735094510,5780,5780,5780,5780,0
|
|
20240417,115400,735094510,5780,5780,5780,5780,0
|
|
20240417,115300,735094510,5780,5780,5780,5780,0
|
|
20240417,115200,735094510,5780,5800,5800,5780,4000
|
|
20240417,115100,711936010,5800,5800,5800,5800,752
|
|
20240417,115000,707574410,5800,5800,5800,5800,10
|
|
20240417,114900,707516410,5800,5800,5800,5800,0
|
|
20240417,114800,707516410,5800,5800,5800,5800,20
|
|
20240417,114700,707400410,5790,5790,5790,5790,35
|
|
20240417,114600,707197760,5780,5780,5780,5780,0
|
|
20240417,114500,707197760,5780,5780,5780,5780,100
|
|
20240417,114400,706619760,5780,5780,5780,5780,50
|
|
20240417,114300,706330760,5780,5780,5780,5780,0
|
|
20240417,114200,706330760,5780,5780,5780,5780,0
|
|
20240417,114100,706330760,5780,5780,5780,5780,1
|
|
20240417,114000,706324980,5790,5790,5790,5790,0
|
|
20240417,113900,706324980,5790,5790,5790,5790,1
|
|
20240417,113800,706319190,5790,5780,5790,5780,3
|
|
20240417,113700,706301840,5780,5780,5780,5780,0
|
|
20240417,113600,706301840,5780,5780,5780,5780,34
|
|
20240417,113500,706105320,5780,5780,5780,5780,0
|
|
20240417,113400,706105320,5780,5780,5780,5780,0
|
|
20240417,113300,706105320,5780,5780,5780,5780,102
|
|
20240417,113200,705515760,5780,5780,5780,5780,0
|
|
20240417,113100,705515760,5780,5780,5780,5780,0
|
|
20240417,113000,705515760,5780,5780,5780,5780,414
|
|
20240417,112900,703122840,5780,5780,5780,5780,198
|
|
20240417,112800,701978400,5790,5790,5790,5790,0
|
|
20240417,112700,701978400,5790,5790,5790,5790,10
|
|
20240417,112600,701920500,5790,5790,5790,5790,5
|
|
20240417,112500,701891550,5790,5790,5790,5790,1
|
|
20240417,112400,701885760,5780,5780,5780,5780,40
|
|
20240417,112300,701654560,5780,5780,5780,5780,40
|
|
20240417,112200,701423360,5780,5790,5790,5780,532
|
|
20240417,112100,698344670,5800,5800,5800,5800,0
|
|
20240417,112000,698344670,5800,5800,5800,5800,0
|
|
20240417,111900,698344670,5800,5800,5800,5800,0
|
|
20240417,111800,698344670,5800,5800,5800,5800,1
|
|
20240417,111700,698338870,5800,5800,5800,5800,385
|
|
20240417,111600,696105870,5800,5800,5800,5800,84
|
|
20240417,111500,695618670,5800,5800,5800,5800,19
|
|
20240417,111400,695508470,5800,5800,5800,5800,201
|
|
20240417,111300,694342670,5770,5770,5770,5770,100
|
|
20240417,111200,693765670,5760,5770,5770,5760,1000
|
|
20240417,111100,687998790,5780,5780,5780,5780,0
|
|
20240417,111000,687998790,5780,5780,5780,5780,1010
|
|
20240417,110900,682160990,5790,5790,5790,5790,486
|
|
20240417,110800,679347050,5790,5800,5800,5790,410
|
|
20240417,110700,676969350,5800,5800,5800,5800,48
|
|
20240417,110600,676690950,5810,5810,5810,5810,264
|
|
20240417,110500,675157110,5820,5820,5820,5820,70
|
|
20240417,110400,674749710,5820,5800,5820,5800,1462
|
|
20240417,110300,666254180,5790,5790,5790,5790,37
|
|
20240417,110200,666039950,5790,5790,5790,5790,1000
|
|
20240417,110100,660249950,5790,5790,5790,5790,46
|
|
20240417,110000,659983610,5790,5780,5790,5780,26
|
|
20240417,105900,659833080,5780,5780,5780,5780,7
|
|
20240417,105800,659792620,5760,5760,5760,5760,0
|
|
20240417,105700,659792620,5760,5760,5760,5760,0
|
|
20240417,105600,659792620,5760,5760,5760,5760,40
|
|
20240417,105500,659562220,5760,5760,5760,5760,2000
|
|
20240417,105400,648042220,5750,5760,5760,5750,2008
|
|
20240417,105300,636476220,5770,5770,5770,5770,36
|
|
20240417,105200,636268500,5770,5760,5770,5760,156
|
|
20240417,105100,635369540,5770,5770,5770,5770,1
|
|
20240417,105000,635363770,5770,5770,5770,5770,2
|
|
20240417,104900,635352230,5760,5760,5760,5760,0
|
|
20240417,104800,635352230,5760,5760,5760,5760,94
|
|
20240417,104700,634810790,5760,5760,5760,5760,2919
|
|
20240417,104600,617997350,5760,5770,5780,5760,1394
|
|
20240417,104500,609953970,5770,5770,5770,5770,70
|
|
20240417,104400,609550070,5770,5770,5770,5770,7
|
|
20240417,104300,609509680,5780,5780,5780,5780,0
|
|
20240417,104200,609509680,5780,5780,5780,5780,955
|
|
20240417,104100,603989780,5790,5790,5790,5790,67
|
|
20240417,104000,603601850,5790,5790,5790,5790,0
|
|
20240417,103900,603601850,5790,5810,5810,5790,102
|
|
20240417,103800,603011230,5790,5790,5790,5790,0
|
|
20240417,103700,603011230,5790,5790,5790,5790,0
|
|
20240417,103600,603011230,5790,5790,5790,5790,0
|
|
20240417,103500,603011230,5790,5790,5790,5790,37
|
|
20240417,103400,602797000,5790,5790,5810,5790,178
|
|
20240417,103300,601765780,5800,5800,5800,5800,6
|
|
20240417,103200,601730980,5810,5810,5810,5810,0
|
|
20240417,103100,601730980,5810,5810,5810,5810,1
|
|
20240417,103000,601725170,5800,5800,5800,5800,7
|
|
20240417,102900,601684570,5810,5800,5810,5800,1015
|
|
20240417,102800,595797560,5800,5780,5800,5780,41
|
|
20240417,102700,595560560,5780,5790,5790,5780,1700
|
|
20240417,102600,585723520,5800,5800,5800,5800,0
|
|
20240417,102500,585723520,5800,5800,5800,5800,106
|
|
20240417,102400,585108720,5800,5800,5800,5800,0
|
|
20240417,102300,585108720,5800,5790,5800,5790,141
|
|
20240417,102200,584292000,5770,5790,5790,5770,638
|
|
20240417,102100,580609510,5800,5800,5800,5800,2
|
|
20240417,102000,580597910,5770,5780,5780,5770,2030
|
|
20240417,101900,568878760,5780,5780,5780,5780,103
|
|
20240417,101800,568283420,5780,5780,5780,5780,220
|
|
20240417,101700,567011820,5780,5780,5780,5780,37
|
|
20240417,101600,566797960,5780,5790,5790,5780,1068
|
|
20240417,101500,560621820,5780,5790,5790,5780,794
|
|
20240417,101400,556031210,5790,5800,5810,5790,992
|
|
20240417,101300,550286010,5800,5810,5810,5800,526
|
|
20240417,101200,547232450,5810,5820,5820,5810,258
|
|
20240417,101100,545732750,5820,5850,5850,5820,98
|
|
20240417,101000,545160920,5850,5840,5850,5830,500
|
|
20240417,100900,542242520,5820,5810,5840,5810,1689
|
|
20240417,100800,532421680,5800,5810,5810,5800,4123
|
|
20240417,100700,508474560,5820,5820,5850,5800,2593
|
|
20240417,100600,493421700,5820,5830,5830,5820,872
|
|
20240417,100500,488341120,5830,5850,5860,5830,65
|
|
20240417,100400,487961050,5850,5870,5870,5850,38
|
|
20240417,100300,487738390,5870,5860,5870,5860,1915
|
|
20240417,100200,476509340,5860,5860,5860,5860,15
|
|
20240417,100100,476421440,5850,5830,5850,5820,332
|
|
20240417,100000,474486190,5850,5850,5850,5850,101
|
|
20240417,095900,473895340,5840,5830,5840,5810,492
|
|
20240417,095800,471030200,5850,5840,5850,5840,5
|
|
20240417,095700,471000980,5850,5820,5850,5820,82
|
|
20240417,095600,470523650,5830,5850,5850,5830,3
|
|
20240417,095500,470506120,5830,5850,5850,5830,275
|
|
20240417,095400,468901380,5850,5850,5850,5850,43
|
|
20240417,095300,468649830,5850,5850,5850,5830,571
|
|
20240417,095200,465320770,5850,5840,5850,5830,75
|
|
20240417,095100,464882710,5830,5820,5830,5820,84
|
|
20240417,095000,464393040,5820,5820,5820,5820,909
|
|
20240417,094900,459102660,5820,5820,5820,5820,63
|
|
20240417,094800,458736000,5810,5820,5820,5810,300
|
|
20240417,094700,456992420,5820,5830,5830,5820,37
|
|
20240417,094600,456776720,5830,5830,5830,5830,200
|
|
20240417,094500,455610720,5830,5830,5830,5830,10
|
|
20240417,094400,455552420,5830,5840,5840,5830,271
|
|
20240417,094300,453971200,5840,5840,5840,5840,263
|
|
20240417,094200,452435280,5840,5840,5840,5830,368
|
|
20240417,094100,450286530,5820,5820,5820,5820,101
|
|
20240417,094000,449698710,5820,5840,5840,5820,386
|
|
20240417,093900,447448480,5840,5850,5860,5840,927
|
|
20240417,093800,442027590,5850,5850,5850,5850,403
|
|
20240417,093700,439670040,5820,5830,5860,5820,344
|
|
20240417,093600,437659330,5830,5830,5830,5830,258
|
|
20240417,093500,436155190,5830,5810,5830,5800,5983
|
|
20240417,093400,401389240,5800,5800,5800,5800,230
|
|
20240417,093300,400055240,5800,5800,5810,5800,1809
|
|
20240417,093200,389563030,5800,5800,5800,5800,26
|
|
20240417,093100,389412230,5810,5810,5810,5810,94
|
|
20240417,093000,388866090,5810,5810,5810,5810,687
|
|
20240417,092900,384874620,5810,5830,5830,5810,687
|
|
20240417,092800,380875860,5820,5820,5830,5820,1721
|
|
20240417,092700,370855110,5810,5800,5820,5800,1411
|
|
20240417,092600,362656160,5790,5790,5790,5760,192
|
|
20240417,092500,361548980,5790,5750,5790,5750,10221
|
|
20240417,092400,302653350,5750,5740,5750,5730,1170
|
|
20240417,092300,295934260,5740,5750,5750,5740,523
|
|
20240417,092200,292932010,5750,5750,5750,5750,16
|
|
20240417,092100,292840010,5760,5740,5760,5730,1013
|
|
20240417,092000,287011320,5730,5730,5730,5730,4
|
|
20240417,091900,286988400,5750,5750,5750,5750,126
|
|
20240417,091800,286263900,5750,5730,5750,5730,406
|
|
20240417,091700,283937480,5730,5740,5740,5730,16
|
|
20240417,091600,283845660,5740,5740,5740,5740,112
|
|
20240417,091500,283202780,5730,5740,5740,5730,388
|
|
20240417,091400,280978980,5740,5730,5740,5730,16
|
|
20240417,091300,280887220,5730,5700,5730,5700,1680
|
|
20240417,091200,271292860,5700,5720,5720,5700,4061
|
|
20240417,091100,248110930,5730,5770,5770,5690,7656
|
|
20240417,091000,204381200,5740,5750,5770,5740,989
|
|
20240417,090900,198697430,5750,5740,5750,5740,58
|
|
20240417,090800,198364480,5740,5710,5770,5710,101
|
|
20240417,090700,197785380,5710,5730,5740,5710,161
|
|
20240417,090600,196863690,5740,5700,5770,5670,2360
|
|
20240417,090500,183421090,5700,5720,5750,5700,5629
|
|
20240417,090400,151269950,5720,5750,5760,5720,2789
|
|
20240417,090300,135263760,5750,5780,5820,5750,4137
|
|
20240417,090200,111398750,5770,5750,5770,5730,2582
|
|
20240417,090100,96533100,5750,5760,5760,5720,1894
|
|
20240417,090000,85664260,5760,5660,5770,5660,15023
|