574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183100,135371930,5870,5870,5870,5870,852
|
|
20240409,183000,135371930,5870,5870,5870,5870,0
|
|
20240409,182900,135371930,5870,5870,5870,5870,0
|
|
20240409,182800,135371930,5870,5870,5870,5870,0
|
|
20240409,182700,135371930,5870,5870,5870,5870,0
|
|
20240409,182600,135371930,5870,5870,5870,5870,0
|
|
20240409,182500,135371930,5870,5870,5870,5870,0
|
|
20240409,182400,135371930,5870,5870,5870,5870,0
|
|
20240409,182300,135371930,5870,5870,5870,5870,0
|
|
20240409,182200,135371930,5870,5870,5870,5870,0
|
|
20240409,182100,135371930,5870,5870,5870,5870,0
|
|
20240409,182000,135371930,5870,5870,5870,5870,0
|
|
20240409,181900,135371930,5870,5870,5870,5870,0
|
|
20240409,181800,135371930,5870,5870,5870,5870,0
|
|
20240409,181700,135371930,5870,5870,5870,5870,0
|
|
20240409,181600,135371930,5870,5870,5870,5870,0
|
|
20240409,181500,135371930,5870,5870,5870,5870,0
|
|
20240409,181400,135371930,5870,5870,5870,5870,0
|
|
20240409,181300,135371930,5870,5870,5870,5870,0
|
|
20240409,181200,135371930,5870,5870,5870,5870,0
|
|
20240409,181100,135371930,5870,5870,5870,5870,0
|
|
20240409,181000,135371930,5870,5870,5870,5870,0
|
|
20240409,180900,135371930,5870,5870,5870,5870,0
|
|
20240409,180800,135371930,5870,5870,5870,5870,0
|
|
20240409,180700,135371930,5870,5870,5870,5870,0
|
|
20240409,180600,135371930,5870,5870,5870,5870,0
|
|
20240409,180500,135371930,5870,5870,5870,5870,0
|
|
20240409,180400,135371930,5870,5870,5870,5870,0
|
|
20240409,180300,135371930,5870,5870,5870,5870,0
|
|
20240409,180200,135371930,5870,5870,5870,5870,0
|
|
20240409,180100,135371930,5870,5870,5870,5870,852
|
|
20240409,180000,135371930,5870,5870,5870,5870,0
|
|
20240409,175900,135371930,5870,5870,5870,5870,0
|
|
20240409,175800,135371930,5870,5870,5870,5870,0
|
|
20240409,175700,135371930,5870,5870,5870,5870,0
|
|
20240409,175600,135371930,5870,5870,5870,5870,0
|
|
20240409,175500,135371930,5870,5870,5870,5870,0
|
|
20240409,175400,135371930,5870,5870,5870,5870,0
|
|
20240409,175300,135371930,5870,5870,5870,5870,0
|
|
20240409,175200,135371930,5870,5870,5870,5870,0
|
|
20240409,175100,135371930,5870,5870,5870,5870,0
|
|
20240409,175000,135371930,5870,5870,5870,5870,0
|
|
20240409,174900,135371930,5870,5870,5870,5870,0
|
|
20240409,174800,135371930,5870,5870,5870,5870,0
|
|
20240409,174700,135371930,5870,5870,5870,5870,0
|
|
20240409,174600,135371930,5870,5870,5870,5870,0
|
|
20240409,174500,135371930,5870,5870,5870,5870,0
|
|
20240409,174400,135371930,5870,5870,5870,5870,0
|
|
20240409,174300,135371930,5870,5870,5870,5870,0
|
|
20240409,174200,135371930,5870,5870,5870,5870,0
|
|
20240409,174100,135371930,5870,5870,5870,5870,0
|
|
20240409,174000,135371930,5870,5870,5870,5870,0
|
|
20240409,173900,135371930,5870,5870,5870,5870,0
|
|
20240409,173800,135371930,5870,5870,5870,5870,0
|
|
20240409,173700,135371930,5870,5870,5870,5870,0
|
|
20240409,173600,135371930,5870,5870,5870,5870,0
|
|
20240409,173500,135371930,5870,5870,5870,5870,0
|
|
20240409,173400,135371930,5870,5870,5870,5870,0
|
|
20240409,173300,135371930,5870,5870,5870,5870,0
|
|
20240409,173200,135371930,5870,5870,5870,5870,0
|
|
20240409,173100,135371930,5870,5870,5870,5870,852
|
|
20240409,173000,135371930,5870,5870,5870,5870,0
|
|
20240409,172900,135371930,5870,5870,5870,5870,0
|
|
20240409,172800,135371930,5870,5870,5870,5870,0
|
|
20240409,172700,135371930,5870,5870,5870,5870,0
|
|
20240409,172600,135371930,5870,5870,5870,5870,0
|
|
20240409,172500,135371930,5870,5870,5870,5870,0
|
|
20240409,172400,135371930,5870,5870,5870,5870,0
|
|
20240409,172300,135371930,5870,5870,5870,5870,0
|
|
20240409,172200,135371930,5870,5870,5870,5870,0
|
|
20240409,172100,135371930,5870,5870,5870,5870,0
|
|
20240409,172000,135371930,5870,5870,5870,5870,0
|
|
20240409,171900,135371930,5870,5870,5870,5870,0
|
|
20240409,171800,135371930,5870,5870,5870,5870,0
|
|
20240409,171700,135371930,5870,5870,5870,5870,0
|
|
20240409,171600,135371930,5870,5870,5870,5870,0
|
|
20240409,171500,135371930,5870,5870,5870,5870,0
|
|
20240409,171400,135371930,5870,5870,5870,5870,0
|
|
20240409,171300,135371930,5870,5870,5870,5870,0
|
|
20240409,171200,135371930,5870,5870,5870,5870,0
|
|
20240409,171100,135371930,5870,5870,5870,5870,0
|
|
20240409,171000,135371930,5870,5870,5870,5870,0
|
|
20240409,170900,135371930,5870,5870,5870,5870,0
|
|
20240409,170800,135371930,5870,5870,5870,5870,0
|
|
20240409,170700,135371930,5870,5870,5870,5870,0
|
|
20240409,170600,135371930,5870,5870,5870,5870,0
|
|
20240409,170500,135371930,5870,5870,5870,5870,0
|
|
20240409,170400,135371930,5870,5870,5870,5870,0
|
|
20240409,170300,135371930,5870,5870,5870,5870,0
|
|
20240409,170200,135371930,5870,5870,5870,5870,0
|
|
20240409,170100,135371930,5870,5870,5870,5870,852
|
|
20240409,170000,135371930,5870,5870,5870,5870,0
|
|
20240409,165900,135371930,5870,5870,5870,5870,0
|
|
20240409,165800,135371930,5870,5870,5870,5870,0
|
|
20240409,165700,135371930,5870,5870,5870,5870,0
|
|
20240409,165600,135371930,5870,5870,5870,5870,0
|
|
20240409,165500,135371930,5870,5870,5870,5870,0
|
|
20240409,165400,135371930,5870,5870,5870,5870,0
|
|
20240409,165300,135371930,5870,5870,5870,5870,0
|
|
20240409,165200,135371930,5870,5870,5870,5870,0
|
|
20240409,165100,135371930,5870,5870,5870,5870,0
|
|
20240409,165000,135371930,5870,5870,5870,5870,0
|
|
20240409,164900,135371930,5870,5870,5870,5870,0
|
|
20240409,164800,135371930,5870,5870,5870,5870,0
|
|
20240409,164700,135371930,5870,5870,5870,5870,0
|
|
20240409,164600,135371930,5870,5870,5870,5870,0
|
|
20240409,164500,135371930,5870,5870,5870,5870,0
|
|
20240409,164400,135371930,5870,5870,5870,5870,0
|
|
20240409,164300,135371930,5870,5870,5870,5870,0
|
|
20240409,164200,135371930,5870,5870,5870,5870,0
|
|
20240409,164100,135371930,5870,5870,5870,5870,0
|
|
20240409,164000,135371930,5870,5870,5870,5870,0
|
|
20240409,163900,135371930,5870,5870,5870,5870,0
|
|
20240409,163800,135371930,5870,5870,5870,5870,0
|
|
20240409,163700,135371930,5870,5870,5870,5870,0
|
|
20240409,163600,135371930,5870,5870,5870,5870,0
|
|
20240409,163500,135371930,5870,5870,5870,5870,0
|
|
20240409,163400,135371930,5870,5870,5870,5870,0
|
|
20240409,163300,135371930,5870,5870,5870,5870,0
|
|
20240409,163200,135371930,5870,5870,5870,5870,0
|
|
20240409,163100,135371930,5870,5870,5870,5870,852
|
|
20240409,163000,135371930,5870,5870,5870,5870,0
|
|
20240409,162900,135371930,5870,5870,5870,5870,0
|
|
20240409,162800,135371930,5870,5870,5870,5870,0
|
|
20240409,162700,135371930,5870,5870,5870,5870,0
|
|
20240409,162600,135371930,5870,5870,5870,5870,0
|
|
20240409,162500,135371930,5870,5870,5870,5870,0
|
|
20240409,162400,135371930,5870,5870,5870,5870,0
|
|
20240409,162300,135371930,5870,5870,5870,5870,0
|
|
20240409,162200,135371930,5870,5870,5870,5870,0
|
|
20240409,162100,135371930,5870,5870,5870,5870,0
|
|
20240409,162000,135371930,5870,5870,5870,5870,0
|
|
20240409,161900,135371930,5870,5870,5870,5870,0
|
|
20240409,161800,135371930,5870,5870,5870,5870,0
|
|
20240409,161700,135371930,5870,5870,5870,5870,0
|
|
20240409,161600,135371930,5870,5870,5870,5870,0
|
|
20240409,161500,135371930,5870,5870,5870,5870,0
|
|
20240409,161400,135371930,5870,5870,5870,5870,0
|
|
20240409,161300,135371930,5870,5870,5870,5870,0
|
|
20240409,161200,135371930,5870,5870,5870,5870,0
|
|
20240409,161100,135371930,5870,5870,5870,5870,0
|
|
20240409,161000,135371930,5870,5870,5870,5870,0
|
|
20240409,160900,135371930,5870,5870,5870,5870,0
|
|
20240409,160800,135371930,5870,5870,5870,5870,0
|
|
20240409,160700,135371930,5870,5870,5870,5870,0
|
|
20240409,160600,135371930,5870,5870,5870,5870,0
|
|
20240409,160500,135371930,5870,5870,5870,5870,0
|
|
20240409,160400,135371930,5870,5870,5870,5870,0
|
|
20240409,160300,135371930,5870,5870,5870,5870,0
|
|
20240409,160200,135371930,5870,5870,5870,5870,0
|
|
20240409,160100,135371930,5870,5870,5870,5870,852
|
|
20240409,160000,135371930,5870,5870,5870,5870,0
|
|
20240409,155900,135371930,5870,5870,5870,5870,0
|
|
20240409,155800,135371930,5870,5870,5870,5870,0
|
|
20240409,155700,135371930,5870,5870,5870,5870,0
|
|
20240409,155600,135371930,5870,5870,5870,5870,0
|
|
20240409,155500,135371930,5870,5870,5870,5870,0
|
|
20240409,155400,135371930,5870,5870,5870,5870,0
|
|
20240409,155300,135371930,5870,5870,5870,5870,0
|
|
20240409,155200,135371930,5870,5870,5870,5870,0
|
|
20240409,155100,135371930,5870,5870,5870,5870,0
|
|
20240409,155000,135371930,5870,5870,5870,5870,0
|
|
20240409,154900,135371930,5870,5870,5870,5870,0
|
|
20240409,154800,135371930,5870,5870,5870,5870,0
|
|
20240409,154700,135371930,5870,5870,5870,5870,0
|
|
20240409,154600,135371930,5870,5870,5870,5870,0
|
|
20240409,154500,135371930,5870,5870,5870,5870,0
|
|
20240409,154400,135371930,5870,5870,5870,5870,0
|
|
20240409,154300,135371930,5870,5870,5870,5870,0
|
|
20240409,154200,135371930,5870,5870,5870,5870,0
|
|
20240409,154100,135371930,5870,5870,5870,5870,0
|
|
20240409,154000,135371930,5870,5870,5870,5870,0
|
|
20240409,153900,135371930,5870,5870,5870,5870,0
|
|
20240409,153800,135371930,5870,5870,5870,5870,0
|
|
20240409,153700,135371930,5870,5870,5870,5870,0
|
|
20240409,153600,135371930,5870,5870,5870,5870,0
|
|
20240409,153500,135371930,5870,5870,5870,5870,0
|
|
20240409,153400,135371930,5870,5870,5870,5870,0
|
|
20240409,153300,135371930,5870,5870,5870,5870,0
|
|
20240409,153200,135371930,5870,5870,5870,5870,0
|
|
20240409,153100,135371930,5870,5870,5870,5870,852
|
|
20240409,153000,135371930,5870,5870,5870,5870,852
|
|
20240409,152900,130370690,5830,5830,5830,5830,0
|
|
20240409,152800,130370690,5830,5830,5830,5830,0
|
|
20240409,152700,130370690,5830,5830,5830,5830,0
|
|
20240409,152600,130370690,5830,5830,5830,5830,0
|
|
20240409,152500,130370690,5830,5830,5830,5830,0
|
|
20240409,152400,130370690,5830,5830,5830,5830,0
|
|
20240409,152300,130370690,5830,5830,5830,5830,0
|
|
20240409,152200,130370690,5830,5830,5830,5830,0
|
|
20240409,152100,130370690,5830,5830,5830,5830,0
|
|
20240409,152000,130370690,5830,5830,5830,5830,0
|
|
20240409,151900,130370690,5830,5840,5840,5830,270
|
|
20240409,151800,128794130,5840,5840,5840,5840,0
|
|
20240409,151700,128794130,5840,5840,5840,5840,219
|
|
20240409,151600,127515170,5830,5840,5840,5830,24
|
|
20240409,151500,127375030,5840,5840,5840,5840,1
|
|
20240409,151400,127369190,5840,5840,5840,5840,0
|
|
20240409,151300,127369190,5840,5840,5840,5840,1
|
|
20240409,151200,127363350,5870,5870,5870,5870,1
|
|
20240409,151100,127357480,5840,5840,5840,5840,1
|
|
20240409,151000,127351640,5870,5870,5870,5870,61
|
|
20240409,150900,126993570,5850,5860,5860,5850,2
|
|
20240409,150800,126981860,5840,5840,5840,5840,1
|
|
20240409,150700,126976020,5840,5840,5840,5840,0
|
|
20240409,150600,126976020,5840,5840,5840,5840,1
|
|
20240409,150500,126970180,5840,5840,5840,5840,6
|
|
20240409,150400,126935140,5840,5840,5840,5840,2
|
|
20240409,150300,126923460,5830,5830,5830,5830,1
|
|
20240409,150200,126917630,5870,5870,5870,5870,1
|
|
20240409,150100,126911760,5830,5830,5830,5830,1
|
|
20240409,150000,126905930,5840,5840,5840,5840,0
|
|
20240409,145900,126905930,5840,5840,5840,5840,1
|
|
20240409,145800,126900090,5870,5840,5870,5840,15
|
|
20240409,145700,126812070,5870,5870,5870,5870,0
|
|
20240409,145600,126812070,5870,5840,5870,5830,102
|
|
20240409,145500,126213400,5830,5830,5830,5830,0
|
|
20240409,145400,126213400,5830,5840,5840,5830,59
|
|
20240409,145300,125868850,5840,5840,5840,5840,1
|
|
20240409,145200,125863010,5830,5840,5840,5830,42
|
|
20240409,145100,125617740,5840,5840,5840,5840,1
|
|
20240409,145000,125611900,5840,5840,5840,5840,8
|
|
20240409,144900,125565180,5840,5840,5840,5840,1
|
|
20240409,144800,125559340,5840,5840,5840,5840,0
|
|
20240409,144700,125559340,5840,5840,5840,5840,71
|
|
20240409,144600,125144700,5850,5840,5850,5840,15
|
|
20240409,144500,125056960,5840,5840,5840,5840,0
|
|
20240409,144400,125056960,5840,5840,5840,5840,1
|
|
20240409,144300,125051120,5840,5840,5840,5840,0
|
|
20240409,144200,125051120,5840,5840,5850,5840,17
|
|
20240409,144100,124951690,5840,5840,5840,5840,1
|
|
20240409,144000,124945850,5840,5840,5840,5840,0
|
|
20240409,143900,124945850,5840,5840,5840,5840,1
|
|
20240409,143800,124940010,5840,5840,5840,5840,0
|
|
20240409,143700,124940010,5840,5840,5840,5840,1
|
|
20240409,143600,124934170,5840,5840,5840,5840,0
|
|
20240409,143500,124934170,5840,5840,5840,5840,1
|
|
20240409,143400,124928330,5840,5840,5840,5840,1
|
|
20240409,143300,124922490,5840,5840,5840,5840,0
|
|
20240409,143200,124922490,5840,5840,5840,5840,24
|
|
20240409,143100,124782330,5840,5840,5840,5840,0
|
|
20240409,143000,124782330,5840,5840,5840,5840,1
|
|
20240409,142900,124776490,5840,5840,5840,5840,1
|
|
20240409,142800,124770650,5840,5840,5840,5840,0
|
|
20240409,142700,124770650,5840,5840,5840,5840,16
|
|
20240409,142600,124677210,5840,5840,5840,5840,0
|
|
20240409,142500,124677210,5840,5840,5840,5840,2
|
|
20240409,142400,124665530,5840,5840,5840,5840,1
|
|
20240409,142300,124659690,5840,5840,5840,5840,0
|
|
20240409,142200,124659690,5840,5840,5840,5840,1
|
|
20240409,142100,124653850,5830,5830,5830,5830,0
|
|
20240409,142000,124653850,5830,5840,5840,5830,1302
|
|
20240409,141900,117061890,5840,5840,5840,5840,0
|
|
20240409,141800,117061890,5840,5840,5840,5840,601
|
|
20240409,141700,113552050,5840,5840,5840,5840,548
|
|
20240409,141600,110351730,5840,5840,5840,5840,0
|
|
20240409,141500,110351730,5840,5840,5840,5840,1
|
|
20240409,141400,110345890,5840,5840,5840,5840,0
|
|
20240409,141300,110345890,5840,5840,5840,5840,1
|
|
20240409,141200,110340050,5840,5840,5840,5840,1
|
|
20240409,141100,110334210,5840,5840,5840,5840,0
|
|
20240409,141000,110334210,5840,5840,5840,5840,1
|
|
20240409,140900,110328370,5840,5840,5840,5840,0
|
|
20240409,140800,110328370,5840,5870,5870,5840,2
|
|
20240409,140700,110316660,5840,5840,5840,5840,1
|
|
20240409,140600,110310820,5840,5840,5840,5840,0
|
|
20240409,140500,110310820,5840,5840,5840,5840,1
|
|
20240409,140400,110304980,5840,5840,5840,5840,0
|
|
20240409,140300,110304980,5840,5840,5840,5840,1
|
|
20240409,140200,110299140,5840,5840,5840,5840,0
|
|
20240409,140100,110299140,5840,5840,5840,5840,1
|
|
20240409,140000,110293300,5840,5840,5840,5840,1
|
|
20240409,135900,110287460,5870,5870,5870,5870,1
|
|
20240409,135800,110281590,5840,5840,5840,5840,1
|
|
20240409,135700,110275750,5840,5840,5840,5840,0
|
|
20240409,135600,110275750,5840,5840,5840,5840,2
|
|
20240409,135500,110264070,5840,5840,5840,5840,1
|
|
20240409,135400,110258230,5840,5840,5840,5840,0
|
|
20240409,135300,110258230,5840,5840,5840,5840,1
|
|
20240409,135200,110252390,5840,5840,5840,5840,0
|
|
20240409,135100,110252390,5840,5860,5860,5840,5
|
|
20240409,135000,110223110,5860,5860,5860,5860,1
|
|
20240409,134900,110217250,5860,5860,5860,5860,0
|
|
20240409,134800,110217250,5860,5860,5860,5860,1
|
|
20240409,134700,110211390,5860,5860,5860,5860,0
|
|
20240409,134600,110211390,5860,5860,5860,5860,1
|
|
20240409,134500,110205530,5860,5860,5860,5860,0
|
|
20240409,134400,110205530,5860,5860,5860,5860,1
|
|
20240409,134300,110199670,5860,5860,5860,5860,1
|
|
20240409,134200,110193810,5860,5860,5860,5860,0
|
|
20240409,134100,110193810,5860,5870,5870,5860,11
|
|
20240409,134000,110129250,5860,5860,5860,5860,90
|
|
20240409,133900,109601850,5860,5860,5860,5860,301
|
|
20240409,133800,107837990,5840,5840,5840,5840,1
|
|
20240409,133700,107832150,5840,5840,5840,5840,0
|
|
20240409,133600,107832150,5840,5840,5840,5840,1
|
|
20240409,133500,107826310,5840,5840,5840,5840,0
|
|
20240409,133400,107826310,5840,5840,5840,5840,1
|
|
20240409,133300,107820470,5840,5840,5840,5840,1
|
|
20240409,133200,107814630,5840,5840,5840,5840,0
|
|
20240409,133100,107814630,5840,5840,5840,5840,1
|
|
20240409,133000,107808790,5860,5860,5860,5860,1
|
|
20240409,132900,107802930,5860,5860,5860,5830,104
|
|
20240409,132800,107193520,5860,5830,5860,5830,101
|
|
20240409,132700,106601690,5830,5830,5830,5830,0
|
|
20240409,132600,106601690,5830,5830,5830,5830,1
|
|
20240409,132500,106595860,5830,5830,5830,5830,0
|
|
20240409,132400,106595860,5830,5830,5830,5830,1
|
|
20240409,132300,106590030,5830,5830,5830,5830,1
|
|
20240409,132200,106584200,5830,5830,5830,5830,0
|
|
20240409,132100,106584200,5830,5830,5830,5830,1
|
|
20240409,132000,106578370,5830,5830,5830,5830,0
|
|
20240409,131900,106578370,5830,5830,5830,5830,1
|
|
20240409,131800,106572540,5830,5830,5830,5830,1
|
|
20240409,131700,106566710,5860,5860,5860,5860,0
|
|
20240409,131600,106566710,5860,5830,5860,5830,2
|
|
20240409,131500,106555020,5830,5830,5830,5830,0
|
|
20240409,131400,106555020,5830,5830,5830,5830,1
|
|
20240409,131300,106549190,5840,5840,5840,5840,3
|
|
20240409,131200,106531670,5830,5860,5860,5830,2
|
|
20240409,131100,106519980,5830,5830,5830,5830,1
|
|
20240409,131000,106514150,5830,5830,5830,5830,0
|
|
20240409,130900,106514150,5830,5830,5830,5830,1
|
|
20240409,130800,106508320,5830,5830,5830,5830,0
|
|
20240409,130700,106508320,5830,5860,5860,5830,21
|
|
20240409,130600,106385290,5830,5830,5830,5830,1
|
|
20240409,130500,106379460,5830,5830,5830,5830,91
|
|
20240409,130400,105848930,5820,5820,5820,5820,1
|
|
20240409,130300,105843110,5820,5820,5820,5820,1300
|
|
20240409,130200,98277110,5800,5800,5800,5800,1
|
|
20240409,130100,98271310,5800,5800,5800,5800,1
|
|
20240409,130000,98265510,5800,5800,5800,5800,0
|
|
20240409,125900,98265510,5800,5820,5820,5800,5
|
|
20240409,125800,98236430,5810,5810,5820,5810,2210
|
|
20240409,125700,85390410,5820,5820,5820,5820,1655
|
|
20240409,125600,75758310,5820,5820,5820,5820,21
|
|
20240409,125500,75636090,5820,5820,5820,5820,0
|
|
20240409,125400,75636090,5820,5830,5830,5820,429
|
|
20240409,125300,73135390,5830,5830,5830,5830,0
|
|
20240409,125200,73135390,5830,5830,5830,5830,1
|
|
20240409,125100,73129560,5830,5830,5830,5830,1
|
|
20240409,125000,73123730,5830,5830,5830,5830,0
|
|
20240409,124900,73123730,5830,5830,5830,5830,1
|
|
20240409,124800,73117900,5850,5850,5850,5850,48
|
|
20240409,124700,72837100,5830,5830,5830,5830,1
|
|
20240409,124600,72831270,5830,5830,5830,5830,1
|
|
20240409,124500,72825440,5830,5830,5830,5830,0
|
|
20240409,124400,72825440,5830,5830,5830,5830,1
|
|
20240409,124300,72819610,5830,5830,5830,5830,0
|
|
20240409,124200,72819610,5830,5830,5830,5830,1
|
|
20240409,124100,72813780,5830,5830,5830,5830,1
|
|
20240409,124000,72807950,5830,5830,5830,5830,0
|
|
20240409,123900,72807950,5830,5830,5830,5830,1
|
|
20240409,123800,72802120,5830,5830,5830,5830,0
|
|
20240409,123700,72802120,5830,5830,5830,5830,1
|
|
20240409,123600,72796290,5830,5830,5830,5830,0
|
|
20240409,123500,72796290,5830,5830,5830,5830,1
|
|
20240409,123400,72790460,5830,5830,5830,5830,1
|
|
20240409,123300,72784630,5830,5830,5830,5830,0
|
|
20240409,123200,72784630,5830,5830,5830,5830,1
|
|
20240409,123100,72778800,5830,5830,5830,5830,0
|
|
20240409,123000,72778800,5830,5830,5830,5830,1
|
|
20240409,122900,72772970,5830,5830,5830,5830,1
|
|
20240409,122800,72767140,5830,5830,5830,5830,0
|
|
20240409,122700,72767140,5830,5830,5830,5830,1
|
|
20240409,122600,72761310,5830,5830,5830,5830,0
|
|
20240409,122500,72761310,5830,5830,5830,5830,1
|
|
20240409,122400,72755480,5830,5830,5830,5830,1
|
|
20240409,122300,72749650,5820,5820,5820,5820,0
|
|
20240409,122200,72749650,5820,5820,5820,5820,1
|
|
20240409,122100,72743830,5820,5820,5820,5820,0
|
|
20240409,122000,72743830,5820,5820,5820,5820,1
|
|
20240409,121900,72738010,5820,5830,5830,5820,2
|
|
20240409,121800,72726360,5820,5820,5820,5820,0
|
|
20240409,121700,72726360,5820,5820,5820,5820,1
|
|
20240409,121600,72720540,5820,5820,5820,5820,0
|
|
20240409,121500,72720540,5820,5820,5820,5820,1
|
|
20240409,121400,72714720,5820,5820,5820,5820,1
|
|
20240409,121300,72708900,5850,5850,5850,5850,2
|
|
20240409,121200,72697200,5820,5820,5820,5820,1
|
|
20240409,121100,72691380,5820,5820,5820,5820,0
|
|
20240409,121000,72691380,5820,5820,5820,5820,1
|
|
20240409,120900,72685560,5820,5820,5820,5820,1
|
|
20240409,120800,72679740,5820,5820,5820,5820,0
|
|
20240409,120700,72679740,5820,5820,5820,5820,1
|
|
20240409,120600,72673920,5820,5820,5820,5820,0
|
|
20240409,120500,72673920,5820,5820,5820,5820,1
|
|
20240409,120400,72668100,5820,5820,5820,5820,0
|
|
20240409,120300,72668100,5820,5820,5820,5820,1
|
|
20240409,120200,72662280,5820,5820,5820,5820,28
|
|
20240409,120100,72499320,5820,5820,5820,5820,0
|
|
20240409,120000,72499320,5820,5820,5820,5820,1
|
|
20240409,115900,72493500,5820,5820,5820,5820,0
|
|
20240409,115800,72493500,5820,5820,5820,5820,1
|
|
20240409,115700,72487680,5820,5820,5820,5820,1
|
|
20240409,115600,72481860,5830,5830,5830,5830,20
|
|
20240409,115500,72365260,5830,5820,5830,5820,98
|
|
20240409,115400,71794300,5830,5830,5850,5830,101
|
|
20240409,115300,71205450,5820,5830,5830,5820,21
|
|
20240409,115200,71083030,5820,5830,5830,5820,59
|
|
20240409,115100,70739460,5830,5830,5830,5830,0
|
|
20240409,115000,70739460,5830,5830,5830,5830,1
|
|
20240409,114900,70733630,5830,5830,5830,5830,0
|
|
20240409,114800,70733630,5830,5830,5830,5830,21
|
|
20240409,114700,70611200,5830,5820,5830,5820,101
|
|
20240409,114600,70022380,5830,5830,5830,5820,139
|
|
20240409,114500,69212400,5830,5820,5830,5820,61
|
|
20240409,114400,68856780,5830,5830,5830,5820,75
|
|
20240409,114300,68419880,5830,5830,5830,5820,51
|
|
20240409,114200,68122560,5830,5820,5830,5820,32
|
|
20240409,114100,67936010,5830,5830,5830,5830,34
|
|
20240409,114000,67737790,5820,5830,5830,5820,66
|
|
20240409,113900,67353370,5830,5830,5830,5830,60
|
|
20240409,113800,67003570,5820,5820,5820,5820,1
|
|
20240409,113700,66997750,5820,5820,5820,5820,1
|
|
20240409,113600,66991930,5830,5830,5830,5830,1
|
|
20240409,113500,66986100,5820,5820,5820,5820,1
|
|
20240409,113400,66980280,5830,5830,5830,5830,27
|
|
20240409,113300,66822870,5820,5820,5820,5820,1
|
|
20240409,113200,66817050,5850,5850,5850,5850,1
|
|
20240409,113100,66811200,5820,5820,5820,5820,1
|
|
20240409,113000,66805380,5820,5820,5820,5820,1
|
|
20240409,112900,66799560,5810,5810,5810,5810,0
|
|
20240409,112800,66799560,5810,5820,5820,5810,1475
|
|
20240409,112700,58218120,5820,5820,5820,5820,0
|
|
20240409,112600,58218120,5820,5820,5820,5820,1
|
|
20240409,112500,58212300,5820,5830,5830,5820,770
|
|
20240409,112400,53724700,5840,5840,5840,5840,0
|
|
20240409,112300,53724700,5840,5850,5850,5840,326
|
|
20240409,112200,51820700,5840,5840,5840,5840,0
|
|
20240409,112100,51820700,5840,5840,5840,5840,1
|
|
20240409,112000,51814860,5840,5840,5840,5840,3
|
|
20240409,111900,51797340,5840,5840,5840,5840,0
|
|
20240409,111800,51797340,5840,5840,5840,5840,1
|
|
20240409,111700,51791500,5840,5840,5840,5840,0
|
|
20240409,111600,51791500,5840,5840,5840,5840,1
|
|
20240409,111500,51785660,5840,5840,5840,5840,1
|
|
20240409,111400,51779820,5840,5840,5840,5840,0
|
|
20240409,111300,51779820,5840,5840,5840,5840,1
|
|
20240409,111200,51773980,5840,5840,5840,5840,0
|
|
20240409,111100,51773980,5840,5840,5840,5840,1
|
|
20240409,111000,51768140,5850,5840,5850,5840,11
|
|
20240409,110900,51703800,5840,5840,5840,5840,0
|
|
20240409,110800,51703800,5840,5840,5840,5840,1
|
|
20240409,110700,51697960,5840,5840,5840,5840,0
|
|
20240409,110600,51697960,5840,5840,5840,5840,1
|
|
20240409,110500,51692120,5840,5840,5840,5840,1
|
|
20240409,110400,51686280,5840,5840,5840,5840,0
|
|
20240409,110300,51686280,5840,5840,5840,5840,1
|
|
20240409,110200,51680440,5840,5840,5840,5840,0
|
|
20240409,110100,51680440,5840,5840,5840,5840,1
|
|
20240409,110000,51674600,5840,5840,5840,5840,1
|
|
20240409,105900,51668760,5850,5850,5850,5850,0
|
|
20240409,105800,51668760,5850,5850,5850,5850,0
|
|
20240409,105700,51668760,5850,5850,5850,5850,0
|
|
20240409,105600,51668760,5850,5850,5850,5850,1
|
|
20240409,105500,51662910,5840,5840,5840,5840,22
|
|
20240409,105400,51534430,5840,5840,5840,5840,40
|
|
20240409,105300,51300830,5830,5840,5840,5830,150
|
|
20240409,105200,50426320,5830,5830,5830,5830,0
|
|
20240409,105100,50426320,5830,5830,5830,5830,0
|
|
20240409,105000,50426320,5830,5830,5830,5830,0
|
|
20240409,104900,50426320,5830,5830,5830,5830,0
|
|
20240409,104800,50426320,5830,5830,5830,5830,0
|
|
20240409,104700,50426320,5830,5830,5830,5830,0
|
|
20240409,104600,50426320,5830,5830,5830,5830,0
|
|
20240409,104500,50426320,5830,5830,5830,5830,0
|
|
20240409,104400,50426320,5830,5830,5830,5830,0
|
|
20240409,104300,50426320,5830,5830,5830,5830,0
|
|
20240409,104200,50426320,5830,5830,5830,5830,0
|
|
20240409,104100,50426320,5830,5830,5830,5830,0
|
|
20240409,104000,50426320,5830,5830,5830,5830,0
|
|
20240409,103900,50426320,5830,5830,5830,5830,0
|
|
20240409,103800,50426320,5830,5830,5830,5830,0
|
|
20240409,103700,50426320,5830,5830,5830,5830,0
|
|
20240409,103600,50426320,5830,5870,5870,5830,558
|
|
20240409,103500,47167330,5890,5890,5890,5890,0
|
|
20240409,103400,47167330,5890,5890,5890,5890,0
|
|
20240409,103300,47167330,5890,5890,5890,5890,0
|
|
20240409,103200,47167330,5890,5890,5890,5890,0
|
|
20240409,103100,47167330,5890,5890,5890,5890,0
|
|
20240409,103000,47167330,5890,5890,5890,5890,0
|
|
20240409,102900,47167330,5890,5890,5890,5890,0
|
|
20240409,102800,47167330,5890,5890,5890,5890,0
|
|
20240409,102700,47167330,5890,5890,5890,5890,0
|
|
20240409,102600,47167330,5890,5890,5890,5890,0
|
|
20240409,102500,47167330,5890,5890,5890,5890,0
|
|
20240409,102400,47167330,5890,5890,5890,5890,0
|
|
20240409,102300,47167330,5890,5890,5890,5890,0
|
|
20240409,102200,47167330,5890,5890,5890,5890,0
|
|
20240409,102100,47167330,5890,5890,5890,5890,0
|
|
20240409,102000,47167330,5890,5890,5890,5890,0
|
|
20240409,101900,47167330,5890,5890,5890,5890,0
|
|
20240409,101800,47167330,5890,5890,5890,5890,0
|
|
20240409,101700,47167330,5890,5890,5890,5890,0
|
|
20240409,101600,47167330,5890,5890,5890,5890,0
|
|
20240409,101500,47167330,5890,5890,5890,5890,1
|
|
20240409,101400,47161440,5850,5890,5890,5850,22
|
|
20240409,101300,47031900,5900,5900,5900,5900,0
|
|
20240409,101200,47031900,5900,5900,5900,5900,0
|
|
20240409,101100,47031900,5900,5900,5900,5900,0
|
|
20240409,101000,47031900,5900,5900,5900,5900,0
|
|
20240409,100900,47031900,5900,5850,5900,5850,812
|
|
20240409,100800,42275660,5850,5850,5850,5850,0
|
|
20240409,100700,42275660,5850,5850,5850,5850,0
|
|
20240409,100600,42275660,5850,5840,5850,5840,3
|
|
20240409,100500,42258120,5850,5850,5850,5850,1
|
|
20240409,100400,42252270,5830,5840,5840,5830,385
|
|
20240409,100300,40004710,5820,5820,5820,5820,0
|
|
20240409,100200,40004710,5820,5820,5820,5820,0
|
|
20240409,100100,40004710,5820,5850,5850,5820,1776
|
|
20240409,100000,29634660,5860,5860,5860,5860,58
|
|
20240409,095900,29294780,5890,5890,5890,5890,0
|
|
20240409,095800,29294780,5890,5890,5890,5890,0
|
|
20240409,095700,29294780,5890,5860,5890,5860,247
|
|
20240409,095600,27847210,5850,5850,5850,5850,0
|
|
20240409,095500,27847210,5850,5850,5850,5850,1
|
|
20240409,095400,27841360,5850,5850,5850,5850,0
|
|
20240409,095300,27841360,5850,5850,5850,5850,0
|
|
20240409,095200,27841360,5850,5850,5850,5850,2
|
|
20240409,095100,27829660,5860,5860,5860,5860,0
|
|
20240409,095000,27829660,5860,5860,5860,5860,0
|
|
20240409,094900,27829660,5860,5860,5860,5860,71
|
|
20240409,094800,27413600,5860,5860,5860,5860,0
|
|
20240409,094700,27413600,5860,5860,5860,5860,6
|
|
20240409,094600,27378440,5860,5860,5860,5860,0
|
|
20240409,094500,27378440,5860,5860,5860,5860,0
|
|
20240409,094400,27378440,5860,5860,5860,5860,0
|
|
20240409,094300,27378440,5860,5860,5860,5860,0
|
|
20240409,094200,27378440,5860,5860,5860,5860,0
|
|
20240409,094100,27378440,5860,5860,5860,5860,0
|
|
20240409,094000,27378440,5860,5860,5860,5860,0
|
|
20240409,093900,27378440,5860,5850,5860,5840,561
|
|
20240409,093800,24101780,5850,5850,5850,5850,0
|
|
20240409,093700,24101780,5850,5850,5850,5850,0
|
|
20240409,093600,24101780,5850,5850,5850,5850,0
|
|
20240409,093500,24101780,5850,5850,5850,5850,0
|
|
20240409,093400,24101780,5850,5850,5850,5850,51
|
|
20240409,093300,23803430,5860,5860,5860,5860,0
|
|
20240409,093200,23803430,5860,5860,5860,5860,24
|
|
20240409,093100,23662790,5860,5860,5860,5860,0
|
|
20240409,093000,23662790,5860,5860,5860,5860,0
|
|
20240409,092900,23662790,5860,5860,5860,5860,1
|
|
20240409,092800,23656930,5830,5830,5830,5830,0
|
|
20240409,092700,23656930,5830,5830,5830,5830,0
|
|
20240409,092600,23656930,5830,5830,5830,5830,0
|
|
20240409,092500,23656930,5830,5830,5830,5830,0
|
|
20240409,092400,23656930,5830,5830,5830,5830,0
|
|
20240409,092300,23656930,5830,5830,5830,5830,0
|
|
20240409,092200,23656930,5830,5860,5860,5830,420
|
|
20240409,092100,21205310,5860,5860,5860,5860,100
|
|
20240409,092000,20619310,5850,5850,5850,5850,1
|
|
20240409,091900,20613460,5850,5850,5850,5850,1
|
|
20240409,091800,20607610,5860,5860,5860,5860,0
|
|
20240409,091700,20607610,5860,5860,5860,5860,0
|
|
20240409,091600,20607610,5860,5860,5860,5860,86
|
|
20240409,091500,20103650,5830,5850,5850,5830,408
|
|
20240409,091400,17721590,5840,5840,5840,5840,0
|
|
20240409,091300,17721590,5840,5840,5840,5840,0
|
|
20240409,091200,17721590,5840,5850,5850,5840,110
|
|
20240409,091100,17078380,5850,5850,5850,5850,2
|
|
20240409,091000,17066680,5900,5900,5900,5900,0
|
|
20240409,090900,17066680,5900,5900,5900,5900,0
|
|
20240409,090800,17066680,5900,5850,5900,5850,33
|
|
20240409,090700,16872830,5860,5860,5860,5860,577
|
|
20240409,090600,13491610,5860,5860,5860,5860,90
|
|
20240409,090500,12964210,5860,5910,5910,5860,251
|
|
20240409,090400,11488180,5910,5940,5940,5910,9
|
|
20240409,090300,11434960,5910,5940,5940,5910,220
|
|
20240409,090200,10128760,6030,6030,6030,6030,0
|
|
20240409,090100,10128760,6030,6030,6030,6030,0
|
|
20240409,090000,10128760,6030,5810,6050,5810,1716
|