617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191400,1604350340,5890,5890,5890,5890,10582
|
|
20240418,191300,1604350340,5890,5890,5890,5890,0
|
|
20240418,191200,1604350340,5890,5890,5890,5890,0
|
|
20240418,191100,1604350340,5890,5890,5890,5890,0
|
|
20240418,191000,1604350340,5890,5890,5890,5890,0
|
|
20240418,190900,1604350340,5890,5890,5890,5890,0
|
|
20240418,190800,1604350340,5890,5890,5890,5890,0
|
|
20240418,190700,1604350340,5890,5890,5890,5890,0
|
|
20240418,190600,1604350340,5890,5890,5890,5890,0
|
|
20240418,190500,1604350340,5890,5890,5890,5890,0
|
|
20240418,190400,1604350340,5890,5890,5890,5890,0
|
|
20240418,190300,1604350340,5890,5890,5890,5890,0
|
|
20240418,190200,1604350340,5890,5890,5890,5890,0
|
|
20240418,190100,1604350340,5890,5890,5890,5890,0
|
|
20240418,190000,1604350340,5890,5890,5890,5890,0
|
|
20240418,185900,1604350340,5890,5890,5890,5890,0
|
|
20240418,185800,1604350340,5890,5890,5890,5890,0
|
|
20240418,185700,1604350340,5890,5890,5890,5890,0
|
|
20240418,185600,1604350340,5890,5890,5890,5890,0
|
|
20240418,185500,1604350340,5890,5890,5890,5890,0
|
|
20240418,185400,1604350340,5890,5890,5890,5890,0
|
|
20240418,185300,1604350340,5890,5890,5890,5890,0
|
|
20240418,185200,1604350340,5890,5890,5890,5890,0
|
|
20240418,185100,1604350340,5890,5890,5890,5890,0
|
|
20240418,185000,1604350340,5890,5890,5890,5890,0
|
|
20240418,184900,1604350340,5890,5890,5890,5890,0
|
|
20240418,184800,1604350340,5890,5890,5890,5890,0
|
|
20240418,184700,1604350340,5890,5890,5890,5890,0
|
|
20240418,184600,1604350340,5890,5890,5890,5890,0
|
|
20240418,184500,1604350340,5890,5890,5890,5890,0
|
|
20240418,184400,1604350340,5890,5890,5890,5890,10582
|
|
20240418,184300,1604350340,5890,5890,5890,5890,0
|
|
20240418,184200,1604350340,5890,5890,5890,5890,0
|
|
20240418,184100,1604350340,5890,5890,5890,5890,0
|
|
20240418,184000,1604350340,5890,5890,5890,5890,0
|
|
20240418,183900,1604350340,5890,5890,5890,5890,0
|
|
20240418,183800,1604350340,5890,5890,5890,5890,0
|
|
20240418,183700,1604350340,5890,5890,5890,5890,0
|
|
20240418,183600,1604350340,5890,5890,5890,5890,0
|
|
20240418,183500,1604350340,5890,5890,5890,5890,0
|
|
20240418,183400,1604350340,5890,5890,5890,5890,0
|
|
20240418,183300,1604350340,5890,5890,5890,5890,0
|
|
20240418,183200,1604350340,5890,5890,5890,5890,0
|
|
20240418,183100,1604350340,5890,5890,5890,5890,0
|
|
20240418,183000,1604350340,5890,5890,5890,5890,0
|
|
20240418,182900,1604350340,5890,5890,5890,5890,0
|
|
20240418,182800,1604350340,5890,5890,5890,5890,0
|
|
20240418,182700,1604350340,5890,5890,5890,5890,0
|
|
20240418,182600,1604350340,5890,5890,5890,5890,0
|
|
20240418,182500,1604350340,5890,5890,5890,5890,0
|
|
20240418,182400,1604350340,5890,5890,5890,5890,0
|
|
20240418,182300,1604350340,5890,5890,5890,5890,0
|
|
20240418,182200,1604350340,5890,5890,5890,5890,0
|
|
20240418,182100,1604350340,5890,5890,5890,5890,0
|
|
20240418,182000,1604350340,5890,5890,5890,5890,0
|
|
20240418,181900,1604350340,5890,5890,5890,5890,0
|
|
20240418,181800,1604350340,5890,5890,5890,5890,0
|
|
20240418,181700,1604350340,5890,5890,5890,5890,0
|
|
20240418,181600,1604350340,5890,5890,5890,5890,0
|
|
20240418,181500,1604350340,5890,5890,5890,5890,0
|
|
20240418,181400,1604350340,5890,5890,5890,5890,10582
|
|
20240418,181300,1604350340,5890,5890,5890,5890,0
|
|
20240418,181200,1604350340,5890,5890,5890,5890,0
|
|
20240418,181100,1604350340,5890,5890,5890,5890,0
|
|
20240418,181000,1604350340,5890,5890,5890,5890,0
|
|
20240418,180900,1604350340,5890,5890,5890,5890,0
|
|
20240418,180800,1604350340,5890,5890,5890,5890,0
|
|
20240418,180700,1604350340,5890,5890,5890,5890,0
|
|
20240418,180600,1604350340,5890,5890,5890,5890,0
|
|
20240418,180500,1604350340,5890,5890,5890,5890,0
|
|
20240418,180400,1604350340,5890,5890,5890,5890,0
|
|
20240418,180300,1604350340,5890,5890,5890,5890,0
|
|
20240418,180200,1604350340,5890,5890,5890,5890,0
|
|
20240418,180100,1604350340,5890,5890,5890,5890,0
|
|
20240418,180000,1604350340,5890,5890,5890,5890,0
|
|
20240418,175900,1604350340,5890,5890,5890,5890,0
|
|
20240418,175800,1604350340,5890,5890,5890,5890,0
|
|
20240418,175700,1604350340,5890,5890,5890,5890,0
|
|
20240418,175600,1604350340,5890,5890,5890,5890,0
|
|
20240418,175500,1604350340,5890,5890,5890,5890,0
|
|
20240418,175400,1604350340,5890,5890,5890,5890,0
|
|
20240418,175300,1604350340,5890,5890,5890,5890,0
|
|
20240418,175200,1604350340,5890,5890,5890,5890,0
|
|
20240418,175100,1604350340,5890,5890,5890,5890,0
|
|
20240418,175000,1604350340,5890,5890,5890,5890,0
|
|
20240418,174900,1604350340,5890,5890,5890,5890,0
|
|
20240418,174800,1604350340,5890,5890,5890,5890,0
|
|
20240418,174700,1604350340,5890,5890,5890,5890,0
|
|
20240418,174600,1604350340,5890,5890,5890,5890,0
|
|
20240418,174500,1604350340,5890,5890,5890,5890,0
|
|
20240418,174400,1604350340,5890,5890,5890,5890,10582
|
|
20240418,174300,1604350340,5890,5890,5890,5890,0
|
|
20240418,174200,1604350340,5890,5890,5890,5890,0
|
|
20240418,174100,1604350340,5890,5890,5890,5890,0
|
|
20240418,174000,1604350340,5890,5890,5890,5890,0
|
|
20240418,173900,1604350340,5890,5890,5890,5890,0
|
|
20240418,173800,1604350340,5890,5890,5890,5890,0
|
|
20240418,173700,1604350340,5890,5890,5890,5890,0
|
|
20240418,173600,1604350340,5890,5890,5890,5890,0
|
|
20240418,173500,1604350340,5890,5890,5890,5890,0
|
|
20240418,173400,1604350340,5890,5890,5890,5890,0
|
|
20240418,173300,1604350340,5890,5890,5890,5890,0
|
|
20240418,173200,1604350340,5890,5890,5890,5890,0
|
|
20240418,173100,1604350340,5890,5890,5890,5890,0
|
|
20240418,173000,1604350340,5890,5890,5890,5890,0
|
|
20240418,172900,1604350340,5890,5890,5890,5890,0
|
|
20240418,172800,1604350340,5890,5890,5890,5890,0
|
|
20240418,172700,1604350340,5890,5890,5890,5890,0
|
|
20240418,172600,1604350340,5890,5890,5890,5890,0
|
|
20240418,172500,1604350340,5890,5890,5890,5890,0
|
|
20240418,172400,1604350340,5890,5890,5890,5890,0
|
|
20240418,172300,1604350340,5890,5890,5890,5890,0
|
|
20240418,172200,1604350340,5890,5890,5890,5890,0
|
|
20240418,172100,1604350340,5890,5890,5890,5890,0
|
|
20240418,172000,1604350340,5890,5890,5890,5890,0
|
|
20240418,171900,1604350340,5890,5890,5890,5890,0
|
|
20240418,171800,1604350340,5890,5890,5890,5890,0
|
|
20240418,171700,1604350340,5890,5890,5890,5890,0
|
|
20240418,171600,1604350340,5890,5890,5890,5890,0
|
|
20240418,171500,1604350340,5890,5890,5890,5890,0
|
|
20240418,171400,1604350340,5890,5890,5890,5890,10582
|
|
20240418,171300,1604350340,5890,5890,5890,5890,0
|
|
20240418,171200,1604350340,5890,5890,5890,5890,0
|
|
20240418,171100,1604350340,5890,5890,5890,5890,0
|
|
20240418,171000,1604350340,5890,5890,5890,5890,0
|
|
20240418,170900,1604350340,5890,5890,5890,5890,0
|
|
20240418,170800,1604350340,5890,5890,5890,5890,0
|
|
20240418,170700,1604350340,5890,5890,5890,5890,0
|
|
20240418,170600,1604350340,5890,5890,5890,5890,0
|
|
20240418,170500,1604350340,5890,5890,5890,5890,0
|
|
20240418,170400,1604350340,5890,5890,5890,5890,0
|
|
20240418,170300,1604350340,5890,5890,5890,5890,0
|
|
20240418,170200,1604350340,5890,5890,5890,5890,0
|
|
20240418,170100,1604350340,5890,5890,5890,5890,0
|
|
20240418,170000,1604350340,5890,5890,5890,5890,0
|
|
20240418,165900,1604350340,5890,5890,5890,5890,0
|
|
20240418,165800,1604350340,5890,5890,5890,5890,0
|
|
20240418,165700,1604350340,5890,5890,5890,5890,0
|
|
20240418,165600,1604350340,5890,5890,5890,5890,0
|
|
20240418,165500,1604350340,5890,5890,5890,5890,0
|
|
20240418,165400,1604350340,5890,5890,5890,5890,0
|
|
20240418,165300,1604350340,5890,5890,5890,5890,0
|
|
20240418,165200,1604350340,5890,5890,5890,5890,0
|
|
20240418,165100,1604350340,5890,5890,5890,5890,0
|
|
20240418,165000,1604350340,5890,5890,5890,5890,0
|
|
20240418,164900,1604350340,5890,5890,5890,5890,0
|
|
20240418,164800,1604350340,5890,5890,5890,5890,0
|
|
20240418,164700,1604350340,5890,5890,5890,5890,0
|
|
20240418,164600,1604350340,5890,5890,5890,5890,0
|
|
20240418,164500,1604350340,5890,5890,5890,5890,0
|
|
20240418,164400,1604350340,5890,5890,5890,5890,10582
|
|
20240418,164300,1604350340,5890,5890,5890,5890,0
|
|
20240418,164200,1604350340,5890,5890,5890,5890,0
|
|
20240418,164100,1604350340,5890,5890,5890,5890,0
|
|
20240418,164000,1604350340,5890,5890,5890,5890,0
|
|
20240418,163900,1604350340,5890,5890,5890,5890,0
|
|
20240418,163800,1604350340,5890,5890,5890,5890,0
|
|
20240418,163700,1604350340,5890,5890,5890,5890,0
|
|
20240418,163600,1604350340,5890,5890,5890,5890,0
|
|
20240418,163500,1604350340,5890,5890,5890,5890,0
|
|
20240418,163400,1604350340,5890,5890,5890,5890,0
|
|
20240418,163300,1604350340,5890,5890,5890,5890,0
|
|
20240418,163200,1604350340,5890,5890,5890,5890,0
|
|
20240418,163100,1604350340,5890,5890,5890,5890,0
|
|
20240418,163000,1604350340,5890,5890,5890,5890,0
|
|
20240418,162900,1604350340,5890,5890,5890,5890,0
|
|
20240418,162800,1604350340,5890,5890,5890,5890,0
|
|
20240418,162700,1604350340,5890,5890,5890,5890,0
|
|
20240418,162600,1604350340,5890,5890,5890,5890,0
|
|
20240418,162500,1604350340,5890,5890,5890,5890,0
|
|
20240418,162400,1604350340,5890,5890,5890,5890,0
|
|
20240418,162300,1604350340,5890,5890,5890,5890,0
|
|
20240418,162200,1604350340,5890,5890,5890,5890,0
|
|
20240418,162100,1604350340,5890,5890,5890,5890,0
|
|
20240418,162000,1604350340,5890,5890,5890,5890,0
|
|
20240418,161900,1604350340,5890,5890,5890,5890,0
|
|
20240418,161800,1604350340,5890,5890,5890,5890,0
|
|
20240418,161700,1604350340,5890,5890,5890,5890,0
|
|
20240418,161600,1604350340,5890,5890,5890,5890,0
|
|
20240418,161500,1604350340,5890,5890,5890,5890,0
|
|
20240418,161400,1604350340,5890,5890,5890,5890,10582
|
|
20240418,161300,1604350340,5890,5890,5890,5890,0
|
|
20240418,161200,1604350340,5890,5890,5890,5890,0
|
|
20240418,161100,1604350340,5890,5890,5890,5890,0
|
|
20240418,161000,1604350340,5890,5890,5890,5890,0
|
|
20240418,160900,1604350340,5890,5890,5890,5890,0
|
|
20240418,160800,1604350340,5890,5890,5890,5890,0
|
|
20240418,160700,1604350340,5890,5890,5890,5890,0
|
|
20240418,160600,1604350340,5890,5890,5890,5890,0
|
|
20240418,160500,1604350340,5890,5890,5890,5890,0
|
|
20240418,160400,1604350340,5890,5890,5890,5890,0
|
|
20240418,160300,1604350340,5890,5890,5890,5890,0
|
|
20240418,160200,1604350340,5890,5890,5890,5890,0
|
|
20240418,160100,1604350340,5890,5890,5890,5890,0
|
|
20240418,160000,1604350340,5890,5890,5890,5890,0
|
|
20240418,155900,1604350340,5890,5890,5890,5890,0
|
|
20240418,155800,1604350340,5890,5890,5890,5890,0
|
|
20240418,155700,1604350340,5890,5890,5890,5890,0
|
|
20240418,155600,1604350340,5890,5890,5890,5890,0
|
|
20240418,155500,1604350340,5890,5890,5890,5890,0
|
|
20240418,155400,1604350340,5890,5890,5890,5890,0
|
|
20240418,155300,1604350340,5890,5890,5890,5890,0
|
|
20240418,155200,1604350340,5890,5890,5890,5890,0
|
|
20240418,155100,1604350340,5890,5890,5890,5890,0
|
|
20240418,155000,1604350340,5890,5890,5890,5890,0
|
|
20240418,154900,1604350340,5890,5890,5890,5890,0
|
|
20240418,154800,1604350340,5890,5890,5890,5890,0
|
|
20240418,154700,1604350340,5890,5890,5890,5890,0
|
|
20240418,154600,1604350340,5890,5890,5890,5890,0
|
|
20240418,154500,1604350340,5890,5890,5890,5890,0
|
|
20240418,154400,1604350340,5890,5890,5890,5890,10582
|
|
20240418,154300,1604350340,5890,5890,5890,5890,0
|
|
20240418,154200,1604350340,5890,5890,5890,5890,0
|
|
20240418,154100,1604350340,5890,5890,5890,5890,0
|
|
20240418,154000,1604350340,5890,5890,5890,5890,0
|
|
20240418,153900,1604350340,5890,5890,5890,5890,0
|
|
20240418,153800,1604350340,5890,5890,5890,5890,0
|
|
20240418,153700,1604350340,5890,5890,5890,5890,0
|
|
20240418,153600,1604350340,5890,5890,5890,5890,0
|
|
20240418,153500,1604350340,5890,5890,5890,5890,0
|
|
20240418,153400,1604350340,5890,5890,5890,5890,0
|
|
20240418,153300,1604350340,5890,5890,5890,5890,0
|
|
20240418,153200,1604350340,5890,5890,5890,5890,0
|
|
20240418,153100,1604350340,5890,5890,5890,5890,0
|
|
20240418,153000,1604350340,5890,5890,5890,5890,10582
|
|
20240418,152900,1542022360,5950,5950,5950,5950,0
|
|
20240418,152800,1542022360,5950,5950,5950,5950,0
|
|
20240418,152700,1542022360,5950,5950,5950,5950,0
|
|
20240418,152600,1542022360,5950,5950,5950,5950,0
|
|
20240418,152500,1542022360,5950,5950,5950,5950,0
|
|
20240418,152400,1542022360,5950,5950,5950,5950,0
|
|
20240418,152300,1542022360,5950,5950,5950,5950,0
|
|
20240418,152200,1542022360,5950,5950,5950,5950,0
|
|
20240418,152100,1542022360,5950,5950,5950,5950,0
|
|
20240418,152000,1542022360,5950,5950,5950,5950,0
|
|
20240418,151900,1542022360,5950,5930,5980,5900,7679
|
|
20240418,151800,1496319020,5930,5900,5930,5900,1657
|
|
20240418,151700,1486511680,5910,5880,5920,5880,2190
|
|
20240418,151600,1473582340,5900,5890,5900,5870,716
|
|
20240418,151500,1469373630,5900,5890,5900,5890,128
|
|
20240418,151400,1468618460,5900,5900,5900,5900,830
|
|
20240418,151300,1463721460,5860,5870,5870,5860,4101
|
|
20240418,151200,1439651330,5880,5880,5880,5880,354
|
|
20240418,151100,1437569810,5890,5890,5890,5890,551
|
|
20240418,151000,1434324420,5900,5890,5900,5890,401
|
|
20240418,150900,1431962520,5890,5890,5910,5890,736
|
|
20240418,150800,1427622590,5880,5880,5880,5880,4019
|
|
20240418,150700,1403990870,5890,5890,5890,5880,703
|
|
20240418,150600,1399857200,5890,5890,5890,5890,571
|
|
20240418,150500,1396494010,5890,5890,5890,5890,441
|
|
20240418,150400,1393896520,5890,5890,5890,5890,42
|
|
20240418,150300,1393649140,5890,5890,5900,5880,2784
|
|
20240418,150200,1377267110,5900,5900,5900,5890,846
|
|
20240418,150100,1372278210,5900,5910,5910,5890,605
|
|
20240418,150000,1368710110,5920,5890,5920,5890,506
|
|
20240418,145900,1365716790,5900,5920,5920,5900,704
|
|
20240418,145800,1361558590,5910,5910,5910,5910,337
|
|
20240418,145700,1359566920,5900,5920,5920,5900,2443
|
|
20240418,145600,1345150020,5910,5940,5940,5910,1629
|
|
20240418,145500,1335505720,5940,5930,5950,5930,3054
|
|
20240418,145400,1317367760,5940,5920,5970,5920,6943
|
|
20240418,145300,1276070390,5920,5910,5920,5900,1135
|
|
20240418,145200,1269362410,5900,5900,5910,5870,4015
|
|
20240418,145100,1245676330,5900,5900,5900,5900,211
|
|
20240418,145000,1244431430,5900,5890,5900,5890,865
|
|
20240418,144900,1239332220,5890,5890,5890,5890,33
|
|
20240418,144800,1239137850,5870,5880,5880,5870,565
|
|
20240418,144700,1235815780,5880,5880,5890,5880,1605
|
|
20240418,144600,1226377880,5870,5870,5870,5870,0
|
|
20240418,144500,1226377880,5870,5870,5870,5870,21
|
|
20240418,144400,1226254610,5870,5870,5870,5870,170
|
|
20240418,144300,1225256710,5870,5860,5870,5860,1000
|
|
20240418,144200,1219395420,5860,5860,5870,5860,1321
|
|
20240418,144100,1211647440,5860,5870,5870,5860,793
|
|
20240418,144000,1206993030,5870,5870,5870,5870,1200
|
|
20240418,143900,1199949030,5870,5880,5880,5870,951
|
|
20240418,143800,1194362220,5880,5880,5880,5880,44
|
|
20240418,143700,1194103500,5860,5860,5880,5860,2143
|
|
20240418,143600,1181543040,5860,5900,5900,5860,4254
|
|
20240418,143500,1156559980,5900,5880,5900,5860,3823
|
|
20240418,143400,1134090180,5880,5890,5900,5880,1475
|
|
20240418,143300,1125405120,5890,5890,5890,5870,444
|
|
20240418,143200,1122791940,5900,5870,5900,5860,1438
|
|
20240418,143100,1114309100,5900,5900,5900,5890,702
|
|
20240418,143000,1110169300,5910,5930,5930,5860,1961
|
|
20240418,142900,1098620880,5990,5820,5990,5820,10587
|
|
20240418,142800,1036003950,5820,5820,5820,5820,341
|
|
20240418,142700,1034019330,5850,5850,5850,5850,200
|
|
20240418,142600,1032849330,5850,5840,5850,5840,300
|
|
20240418,142500,1031094430,5850,5850,5850,5850,0
|
|
20240418,142400,1031094430,5850,5810,5850,5810,1250
|
|
20240418,142300,1023797150,5840,5830,5840,5830,2
|
|
20240418,142200,1023785480,5830,5830,5830,5830,0
|
|
20240418,142100,1023785480,5830,5830,5830,5800,4199
|
|
20240418,142000,999389790,5810,5830,5830,5810,8012
|
|
20240418,141900,952801490,5830,5830,5830,5830,0
|
|
20240418,141800,952801490,5830,5830,5830,5830,65
|
|
20240418,141700,952422540,5830,5830,5830,5830,1000
|
|
20240418,141600,946592540,5830,5840,5840,5830,159
|
|
20240418,141500,945665340,5840,5840,5840,5840,0
|
|
20240418,141400,945665340,5840,5830,5840,5830,114
|
|
20240418,141300,945000580,5830,5840,5840,5830,1353
|
|
20240418,141200,937106460,5840,5840,5840,5840,5
|
|
20240418,141100,937077260,5840,5840,5840,5840,17
|
|
20240418,141000,936977980,5840,5830,5840,5830,21
|
|
20240418,140900,936855540,5840,5830,5840,5830,551
|
|
20240418,140800,933640820,5830,5830,5830,5830,50
|
|
20240418,140700,933349320,5830,5830,5830,5830,200
|
|
20240418,140600,932183320,5820,5820,5820,5820,5
|
|
20240418,140500,932154220,5830,5830,5830,5830,1
|
|
20240418,140400,932148390,5820,5830,5830,5820,253
|
|
20240418,140300,930675600,5830,5830,5830,5830,1251
|
|
20240418,140200,923382270,5840,5840,5840,5840,0
|
|
20240418,140100,923382270,5840,5840,5840,5840,221
|
|
20240418,140000,922091630,5840,5840,5840,5830,3932
|
|
20240418,135900,899155550,5840,5840,5840,5840,0
|
|
20240418,135800,899155550,5840,5840,5840,5840,3
|
|
20240418,135700,899138030,5830,5830,5830,5830,0
|
|
20240418,135600,899138030,5830,5840,5840,5830,72
|
|
20240418,135500,898717570,5840,5840,5840,5840,20
|
|
20240418,135400,898600770,5840,5840,5840,5840,51
|
|
20240418,135300,898302930,5840,5840,5840,5840,0
|
|
20240418,135200,898302930,5840,5850,5850,5840,2273
|
|
20240418,135100,885028110,5840,5840,5840,5840,126
|
|
20240418,135000,884292270,5840,5840,5840,5840,1
|
|
20240418,134900,884286430,5840,5840,5840,5840,25
|
|
20240418,134800,884140430,5850,5840,5850,5840,33
|
|
20240418,134700,883947540,5840,5840,5840,5840,91
|
|
20240418,134600,883416100,5850,5850,5850,5850,0
|
|
20240418,134500,883416100,5850,5850,5850,5850,393
|
|
20240418,134400,881117050,5840,5840,5850,5840,102
|
|
20240418,134300,880520370,5840,5850,5850,5840,92
|
|
20240418,134200,879982190,5850,5850,5850,5850,0
|
|
20240418,134100,879982190,5850,5850,5850,5850,5
|
|
20240418,134000,879952940,5860,5840,5860,5840,278
|
|
20240418,133900,878329200,5840,5850,5850,5840,63
|
|
20240418,133800,877960780,5840,5860,5860,5840,310
|
|
20240418,133700,876144380,5860,5860,5860,5850,302
|
|
20240418,133600,874375600,5850,5850,5850,5850,217
|
|
20240418,133500,873106150,5850,5850,5850,5850,682
|
|
20240418,133400,869116450,5840,5840,5840,5840,1332
|
|
20240418,133300,861337570,5840,5840,5840,5840,0
|
|
20240418,133200,861337570,5840,5840,5840,5840,0
|
|
20240418,133100,861337570,5840,5840,5840,5840,50
|
|
20240418,133000,861045570,5830,5830,5830,5830,0
|
|
20240418,132900,861045570,5830,5850,5850,5830,160
|
|
20240418,132800,860111690,5840,5840,5840,5840,65
|
|
20240418,132700,859732090,5840,5840,5840,5840,60
|
|
20240418,132600,859381690,5840,5840,5840,5840,0
|
|
20240418,132500,859381690,5840,5850,5850,5840,1893
|
|
20240418,132400,848320800,5850,5850,5850,5850,130
|
|
20240418,132300,847560300,5840,5840,5840,5840,0
|
|
20240418,132200,847560300,5840,5840,5840,5840,0
|
|
20240418,132100,847560300,5840,5840,5840,5840,0
|
|
20240418,132000,847560300,5840,5840,5840,5840,290
|
|
20240418,131900,845866700,5840,5840,5840,5840,0
|
|
20240418,131800,845866700,5840,5850,5850,5840,905
|
|
20240418,131700,840581150,5850,5850,5850,5850,0
|
|
20240418,131600,840581150,5850,5850,5850,5850,0
|
|
20240418,131500,840581150,5850,5850,5850,5850,0
|
|
20240418,131400,840581150,5850,5840,5850,5840,36
|
|
20240418,131300,840370730,5840,5840,5840,5840,1
|
|
20240418,131200,840364890,5840,5840,5840,5840,5481
|
|
20240418,131100,808355850,5840,5850,5850,5840,1035
|
|
20240418,131000,802311380,5850,5850,5850,5850,7
|
|
20240418,130900,802270430,5850,5850,5850,5850,9
|
|
20240418,130800,802217780,5850,5850,5850,5840,120
|
|
20240418,130700,801516280,5850,5850,5850,5850,10
|
|
20240418,130600,801457780,5850,5850,5850,5850,150
|
|
20240418,130500,800580280,5840,5860,5860,5840,2171
|
|
20240418,130400,787880260,5840,5860,5860,5840,287
|
|
20240418,130300,786201280,5860,5860,5860,5860,12
|
|
20240418,130200,786130960,5860,5860,5860,5860,3
|
|
20240418,130100,786113380,5870,5870,5870,5870,8
|
|
20240418,130000,786066420,5860,5860,5860,5860,0
|
|
20240418,125900,786066420,5860,5860,5860,5860,0
|
|
20240418,125800,786066420,5860,5870,5870,5860,109
|
|
20240418,125700,785427180,5870,5870,5870,5870,0
|
|
20240418,125600,785427180,5870,5870,5870,5870,10
|
|
20240418,125500,785368480,5860,5860,5860,5860,5
|
|
20240418,125400,785339180,5850,5850,5850,5850,87
|
|
20240418,125300,784830230,5840,5840,5840,5840,0
|
|
20240418,125200,784830230,5840,5840,5840,5840,0
|
|
20240418,125100,784830230,5840,5850,5850,5840,400
|
|
20240418,125000,782494210,5830,5830,5830,5830,0
|
|
20240418,124900,782494210,5830,5850,5850,5830,760
|
|
20240418,124800,778056680,5850,5850,5850,5850,22
|
|
20240418,124700,777927980,5850,5850,5850,5850,50
|
|
20240418,124600,777635480,5850,5850,5850,5850,1
|
|
20240418,124500,777629630,5830,5830,5830,5830,473
|
|
20240418,124400,774872040,5830,5830,5830,5830,0
|
|
20240418,124300,774872040,5830,5850,5850,5830,23
|
|
20240418,124200,774737860,5830,5830,5830,5830,0
|
|
20240418,124100,774737860,5830,5830,5830,5830,113
|
|
20240418,124000,774079070,5850,5850,5850,5840,2556
|
|
20240418,123900,759142020,5870,5870,5870,5870,0
|
|
20240418,123800,759142020,5870,5870,5870,5870,0
|
|
20240418,123700,759142020,5870,5870,5870,5870,202
|
|
20240418,123600,757956280,5870,5870,5870,5870,0
|
|
20240418,123500,757956280,5870,5870,5870,5870,1
|
|
20240418,123400,757950410,5840,5860,5860,5840,408
|
|
20240418,123300,755564480,5860,5860,5860,5860,99
|
|
20240418,123200,754984340,5860,5870,5870,5860,125
|
|
20240418,123100,754250600,5870,5860,5870,5860,81
|
|
20240418,123000,753775920,5850,5860,5860,5850,479
|
|
20240418,122900,750971880,5860,5860,5860,5860,0
|
|
20240418,122800,750971880,5860,5860,5860,5860,450
|
|
20240418,122700,748334880,5870,5870,5870,5870,0
|
|
20240418,122600,748334880,5870,5880,5880,5870,1216
|
|
20240418,122500,741196660,5880,5880,5880,5880,1
|
|
20240418,122400,741190780,5880,5880,5880,5880,0
|
|
20240418,122300,741190780,5880,5890,5890,5880,2882
|
|
20240418,122200,724244600,5890,5890,5890,5890,280
|
|
20240418,122100,722595400,5910,5910,5910,5910,0
|
|
20240418,122000,722595400,5910,5910,5910,5910,10
|
|
20240418,121900,722536300,5910,5910,5910,5910,2
|
|
20240418,121800,722524480,5910,5910,5910,5910,10
|
|
20240418,121700,722465380,5880,5880,5880,5880,8
|
|
20240418,121600,722418340,5910,5910,5910,5910,0
|
|
20240418,121500,722418340,5910,5910,5910,5910,150
|
|
20240418,121400,721531840,5910,5910,5910,5910,80
|
|
20240418,121300,721059040,5910,5910,5910,5910,10
|
|
20240418,121200,720999940,5910,5910,5910,5910,100
|
|
20240418,121100,720408940,5920,5920,5920,5920,0
|
|
20240418,121000,720408940,5920,5920,5920,5920,0
|
|
20240418,120900,720408940,5920,5920,5920,5920,0
|
|
20240418,120800,720408940,5920,5920,5920,5920,161
|
|
20240418,120700,719455820,5930,5880,5930,5880,469
|
|
20240418,120600,716688450,5890,5890,5890,5890,5
|
|
20240418,120500,716659000,5880,5880,5880,5880,605
|
|
20240418,120400,713101600,5880,5880,5880,5880,0
|
|
20240418,120300,713101600,5880,5880,5880,5880,0
|
|
20240418,120200,713101600,5880,5880,5880,5880,103
|
|
20240418,120100,712495960,5870,5870,5870,5870,0
|
|
20240418,120000,712495960,5870,5870,5870,5870,100
|
|
20240418,115900,711908960,5880,5880,5880,5880,26
|
|
20240418,115800,711756080,5880,5880,5880,5880,49
|
|
20240418,115700,711467960,5870,5860,5870,5860,59
|
|
20240418,115600,711122160,5850,5850,5850,5850,0
|
|
20240418,115500,711122160,5850,5850,5850,5850,199
|
|
20240418,115400,709958010,5850,5850,5850,5850,200
|
|
20240418,115300,708788010,5850,5850,5850,5850,153
|
|
20240418,115200,707892960,5860,5860,5860,5860,1
|
|
20240418,115100,707887100,5840,5840,5840,5840,0
|
|
20240418,115000,707887100,5840,5860,5860,5840,1023
|
|
20240418,114900,701906210,5860,5860,5860,5860,6
|
|
20240418,114800,701871050,5850,5850,5850,5850,914
|
|
20240418,114700,696524150,5860,5860,5860,5860,1025
|
|
20240418,114600,690517650,5860,5860,5860,5860,60
|
|
20240418,114500,690166050,5850,5850,5850,5850,0
|
|
20240418,114400,690166050,5850,5850,5850,5850,10
|
|
20240418,114300,690107550,5840,5860,5860,5840,1000
|
|
20240418,114200,684259170,5860,5860,5860,5860,20
|
|
20240418,114100,684141970,5860,5860,5860,5860,30
|
|
20240418,114000,683966170,5850,5850,5850,5850,10
|
|
20240418,113900,683907670,5850,5850,5850,5850,0
|
|
20240418,113800,683907670,5850,5850,5850,5840,83
|
|
20240418,113700,683422520,5860,5850,5860,5850,315
|
|
20240418,113600,681579620,5860,5860,5860,5860,2
|
|
20240418,113500,681567900,5860,5850,5860,5850,10
|
|
20240418,113400,681509310,5850,5850,5850,5850,50
|
|
20240418,113300,681216810,5870,5870,5870,5870,20
|
|
20240418,113200,681099410,5870,5850,5880,5850,245
|
|
20240418,113100,679661730,5850,5840,5850,5840,1112
|
|
20240418,113000,673159310,5840,5840,5840,5820,598
|
|
20240418,112900,669668090,5850,5850,5850,5850,91
|
|
20240418,112800,669135740,5860,5850,5860,5840,70
|
|
20240418,112700,668726640,5840,5830,5840,5830,20
|
|
20240418,112600,668609940,5830,5830,5830,5830,1
|
|
20240418,112500,668604110,5830,5830,5830,5830,0
|
|
20240418,112400,668604110,5830,5820,5830,5810,1519
|
|
20240418,112300,659774200,5820,5830,5830,5820,1000
|
|
20240418,112200,653954180,5830,5830,5830,5830,800
|
|
20240418,112100,649290180,5830,5840,5840,5830,2017
|
|
20240418,112000,637524510,5840,5860,5860,5840,1605
|
|
20240418,111900,628150890,5860,5850,5860,5840,4105
|
|
20240418,111800,604174910,5850,5880,5880,5850,7292
|
|
20240418,111700,561417360,5880,5880,5880,5880,0
|
|
20240418,111600,561417360,5880,5890,5890,5880,72
|
|
20240418,111500,560993990,5900,5900,5900,5900,110
|
|
20240418,111400,560344990,5900,5900,5900,5900,189
|
|
20240418,111300,559229890,5900,5900,5900,5900,128
|
|
20240418,111200,558474690,5900,5900,5900,5900,220
|
|
20240418,111100,557176690,5900,5900,5900,5900,116
|
|
20240418,111000,556492290,5870,5900,5900,5870,2115
|
|
20240418,110900,544053800,5900,5900,5900,5900,0
|
|
20240418,110800,544053800,5900,5900,5900,5900,0
|
|
20240418,110700,544053800,5900,5900,5900,5900,0
|
|
20240418,110600,544053800,5900,5890,5900,5890,1683
|
|
20240418,110500,534140920,5890,5890,5890,5890,292
|
|
20240418,110400,532421040,5890,5910,5910,5890,141
|
|
20240418,110300,531590530,5890,5900,5900,5880,2099
|
|
20240418,110200,519239890,5900,5900,5900,5900,293
|
|
20240418,110100,517511190,5930,5930,5930,5930,100
|
|
20240418,110000,516918190,5930,5930,5930,5930,159
|
|
20240418,105900,515975320,5940,5940,5940,5940,0
|
|
20240418,105800,515975320,5940,5920,5940,5890,7939
|
|
20240418,105700,469109340,5920,5930,5930,5920,2442
|
|
20240418,105600,454649540,5930,5930,5930,5930,581
|
|
20240418,105500,451204210,5920,5930,5930,5920,52
|
|
20240418,105400,450895860,5930,5930,5930,5930,800
|
|
20240418,105300,446151860,5930,5930,5930,5930,307
|
|
20240418,105200,444331350,5920,5920,5920,5920,70
|
|
20240418,105100,443916950,5920,5940,5940,5920,2109
|
|
20240418,105000,431409910,5940,5940,5940,5940,16
|
|
20240418,104900,431314870,5930,5940,5940,5930,10
|
|
20240418,104800,431255480,5940,5940,5940,5940,2
|
|
20240418,104700,431243600,5940,5940,5940,5940,238
|
|
20240418,104600,429829880,5940,5940,5940,5940,388
|
|
20240418,104500,427525160,5940,5940,5940,5940,1129
|
|
20240418,104400,420818900,5930,5940,5940,5930,2547
|
|
20240418,104300,405702520,5940,5940,5940,5940,769
|
|
20240418,104200,401134660,5940,5940,5940,5940,1
|
|
20240418,104100,401128720,5940,5940,5940,5940,4
|
|
20240418,104000,401104960,5950,5950,5950,5950,10
|
|
20240418,103900,401045460,5950,5950,5950,5950,0
|
|
20240418,103800,401045460,5950,5950,5950,5950,10
|
|
20240418,103700,400985960,5950,5960,5960,5950,834
|
|
20240418,103600,396016750,5960,5960,5960,5960,0
|
|
20240418,103500,396016750,5960,5960,5960,5960,75
|
|
20240418,103400,395569750,5960,5950,5960,5950,6
|
|
20240418,103300,395534040,5960,5960,5960,5960,20
|
|
20240418,103200,395414840,5980,5980,5980,5980,136
|
|
20240418,103100,394601560,5980,5980,5980,5980,90
|
|
20240418,103000,394063360,5990,5990,5990,5990,0
|
|
20240418,102900,394063360,5990,5990,5990,5990,85
|
|
20240418,102800,393554210,5990,5950,5990,5950,553
|
|
20240418,102700,390255580,5950,5950,5950,5950,336
|
|
20240418,102600,388256380,5950,5950,5950,5950,0
|
|
20240418,102500,388256380,5950,5950,5950,5950,0
|
|
20240418,102400,388256380,5950,5950,5950,5950,1
|
|
20240418,102300,388250430,5950,5950,5950,5950,5
|
|
20240418,102200,388220680,5940,5950,5950,5940,74
|
|
20240418,102100,387781100,5950,5950,5950,5950,20
|
|
20240418,102000,387662100,5950,5950,5950,5950,2
|
|
20240418,101900,387650200,5950,5950,5950,5950,447
|
|
20240418,101800,384990550,5960,5960,5960,5960,1
|
|
20240418,101700,384984590,5960,5960,5960,5960,1
|
|
20240418,101600,384978630,5940,5940,5940,5940,0
|
|
20240418,101500,384978630,5940,5940,5940,5940,47
|
|
20240418,101400,384699450,5950,5950,5950,5950,349
|
|
20240418,101300,382622900,5960,5960,5960,5960,0
|
|
20240418,101200,382622900,5960,5960,5960,5960,2
|
|
20240418,101100,382610980,5960,5970,5970,5960,3
|
|
20240418,101000,382593080,5930,5950,5950,5930,3221
|
|
20240418,100900,363476790,5950,5960,5960,5950,237
|
|
20240418,100800,362064620,5940,5950,5950,5940,400
|
|
20240418,100700,359688330,5950,5950,5950,5950,742
|
|
20240418,100600,355273430,5950,5960,5960,5950,300
|
|
20240418,100500,353487920,5970,5970,5970,5970,120
|
|
20240418,100400,352771520,5970,5980,5980,5970,323
|
|
20240418,100300,350842550,5980,5970,5980,5970,20
|
|
20240418,100200,350723120,5980,5980,5980,5980,1972
|
|
20240418,100100,338930560,6000,6000,6000,6000,10
|
|
20240418,100000,338870560,6000,6000,6000,6000,2298
|
|
20240418,095900,325082560,6000,6000,6000,6000,400
|
|
20240418,095800,322682560,6000,5980,6000,5980,1413
|
|
20240418,095700,314205060,5990,5980,6000,5980,1520
|
|
20240418,095600,305098780,5950,5980,5980,5950,86
|
|
20240418,095500,304587020,5950,5950,5980,5950,17
|
|
20240418,095400,304485750,5950,5940,5970,5940,951
|
|
20240418,095300,298822850,5970,5970,5970,5970,57
|
|
20240418,095200,298482560,5940,5940,5970,5940,131
|
|
20240418,095100,297704360,5940,5950,5950,5940,1624
|
|
20240418,095000,288050920,5950,5950,5950,5950,0
|
|
20240418,094900,288050920,5950,5950,5950,5950,417
|
|
20240418,094800,285569770,5950,5950,5950,5950,0
|
|
20240418,094700,285569770,5950,5950,5950,5950,94
|
|
20240418,094600,285010470,5940,5940,5960,5940,249
|
|
20240418,094500,283531330,5940,5950,5950,5940,28
|
|
20240418,094400,283364840,5940,5950,5950,5940,699
|
|
20240418,094300,279212570,5950,5950,5950,5950,505
|
|
20240418,094200,276207820,5950,5950,5950,5950,0
|
|
20240418,094100,276207820,5950,5950,5950,5950,147
|
|
20240418,094000,275333170,5950,5950,5950,5950,81
|
|
20240418,093900,274851220,5960,5970,5970,5960,743
|
|
20240418,093800,270416010,5970,5970,5970,5970,0
|
|
20240418,093700,270416010,5970,5980,5980,5970,160
|
|
20240418,093600,269460210,5990,5990,5990,5990,220
|
|
20240418,093500,268142410,5990,5960,5990,5950,324
|
|
20240418,093400,266207870,5990,5990,5990,5990,17
|
|
20240418,093300,266106040,5990,5990,6000,5940,1498
|
|
20240418,093200,257153890,5990,5960,5990,5960,3388
|
|
20240418,093100,236877050,5960,5930,5960,5930,125
|
|
20240418,093000,236132270,5930,5930,5930,5930,0
|
|
20240418,092900,236132270,5930,5960,5960,5930,576
|
|
20240418,092800,232710650,5960,5960,5960,5960,50
|
|
20240418,092700,232412650,5930,5930,5930,5930,10
|
|
20240418,092600,232353350,5930,5930,5930,5930,31
|
|
20240418,092500,232169520,5930,5960,5960,5930,2507
|
|
20240418,092400,217287040,5960,5970,5970,5960,470
|
|
20240418,092300,214484970,5970,5960,5970,5960,149
|
|
20240418,092200,213595920,5970,5970,5970,5970,237
|
|
20240418,092100,212181030,5970,5980,5980,5970,115
|
|
20240418,092000,211493430,5980,5980,5990,5970,1304
|
|
20240418,091900,203694050,5980,5970,5980,5960,996
|
|
20240418,091800,197749070,5970,5960,5970,5960,129
|
|
20240418,091700,196980020,5970,5940,5990,5940,2122
|
|
20240418,091600,184305370,5960,5960,5960,5930,560
|
|
20240418,091500,180977160,5960,5930,5960,5920,741
|
|
20240418,091400,176575200,5930,5920,5930,5920,577
|
|
20240418,091300,173155150,5930,5930,5930,5910,988
|
|
20240418,091200,167307310,5960,5950,5960,5930,494
|
|
20240418,091100,164373150,5940,5960,5960,5940,418
|
|
20240418,091000,161885990,5960,5960,5960,5910,1045
|
|
20240418,090900,155692730,5960,5940,5960,5940,2496
|
|
20240418,090800,140837350,5930,5880,5930,5870,7254
|
|
20240418,090700,98030590,5870,5890,5890,5860,984
|
|
20240418,090600,92255800,5890,5860,5900,5860,1307
|
|
20240418,090500,84587540,5860,5900,5900,5860,1354
|
|
20240418,090400,76635260,5900,5920,5920,5870,403
|
|
20240418,090300,74259940,5920,5870,5920,5870,816
|
|
20240418,090200,69456840,5870,5910,5920,5870,2818
|
|
20240418,090100,52874310,5910,5870,5910,5840,3264
|
|
20240418,090000,33673890,5880,5820,5880,5820,5761
|