603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,190000,592637095,3600,3600,3600,3600,1438
|
|
20240408,185900,592637095,3600,3600,3600,3600,0
|
|
20240408,185800,592637095,3600,3600,3600,3600,0
|
|
20240408,185700,592637095,3600,3600,3600,3600,0
|
|
20240408,185600,592637095,3600,3600,3600,3600,0
|
|
20240408,185500,592637095,3600,3600,3600,3600,0
|
|
20240408,185400,592637095,3600,3600,3600,3600,0
|
|
20240408,185300,592637095,3600,3600,3600,3600,0
|
|
20240408,185200,592637095,3600,3600,3600,3600,0
|
|
20240408,185100,592637095,3600,3600,3600,3600,0
|
|
20240408,185000,592637095,3600,3600,3600,3600,0
|
|
20240408,184900,592637095,3600,3600,3600,3600,0
|
|
20240408,184800,592637095,3600,3600,3600,3600,0
|
|
20240408,184700,592637095,3600,3600,3600,3600,0
|
|
20240408,184600,592637095,3600,3600,3600,3600,0
|
|
20240408,184500,592637095,3600,3600,3600,3600,0
|
|
20240408,184400,592637095,3600,3600,3600,3600,0
|
|
20240408,184300,592637095,3600,3600,3600,3600,0
|
|
20240408,184200,592637095,3600,3600,3600,3600,0
|
|
20240408,184100,592637095,3600,3600,3600,3600,0
|
|
20240408,184000,592637095,3600,3600,3600,3600,0
|
|
20240408,183900,592637095,3600,3600,3600,3600,0
|
|
20240408,183800,592637095,3600,3600,3600,3600,0
|
|
20240408,183700,592637095,3600,3600,3600,3600,0
|
|
20240408,183600,592637095,3600,3600,3600,3600,0
|
|
20240408,183500,592637095,3600,3600,3600,3600,0
|
|
20240408,183400,592637095,3600,3600,3600,3600,0
|
|
20240408,183300,592637095,3600,3600,3600,3600,0
|
|
20240408,183200,592637095,3600,3600,3600,3600,0
|
|
20240408,183100,592637095,3600,3600,3600,3600,0
|
|
20240408,183000,592637095,3600,3600,3600,3600,1438
|
|
20240408,182900,592637095,3600,3600,3600,3600,0
|
|
20240408,182800,592637095,3600,3600,3600,3600,0
|
|
20240408,182700,592637095,3600,3600,3600,3600,0
|
|
20240408,182600,592637095,3600,3600,3600,3600,0
|
|
20240408,182500,592637095,3600,3600,3600,3600,0
|
|
20240408,182400,592637095,3600,3600,3600,3600,0
|
|
20240408,182300,592637095,3600,3600,3600,3600,0
|
|
20240408,182200,592637095,3600,3600,3600,3600,0
|
|
20240408,182100,592637095,3600,3600,3600,3600,0
|
|
20240408,182000,592637095,3600,3600,3600,3600,0
|
|
20240408,181900,592637095,3600,3600,3600,3600,0
|
|
20240408,181800,592637095,3600,3600,3600,3600,0
|
|
20240408,181700,592637095,3600,3600,3600,3600,0
|
|
20240408,181600,592637095,3600,3600,3600,3600,0
|
|
20240408,181500,592637095,3600,3600,3600,3600,0
|
|
20240408,181400,592637095,3600,3600,3600,3600,0
|
|
20240408,181300,592637095,3600,3600,3600,3600,0
|
|
20240408,181200,592637095,3600,3600,3600,3600,0
|
|
20240408,181100,592637095,3600,3600,3600,3600,0
|
|
20240408,181000,592637095,3600,3600,3600,3600,0
|
|
20240408,180900,592637095,3600,3600,3600,3600,0
|
|
20240408,180800,592637095,3600,3600,3600,3600,0
|
|
20240408,180700,592637095,3600,3600,3600,3600,0
|
|
20240408,180600,592637095,3600,3600,3600,3600,0
|
|
20240408,180500,592637095,3600,3600,3600,3600,0
|
|
20240408,180400,592637095,3600,3600,3600,3600,0
|
|
20240408,180300,592637095,3600,3600,3600,3600,0
|
|
20240408,180200,592637095,3600,3600,3600,3600,0
|
|
20240408,180100,592637095,3600,3600,3600,3600,0
|
|
20240408,180000,592637095,3600,3600,3600,3600,1438
|
|
20240408,175900,592637095,3600,3600,3600,3600,0
|
|
20240408,175800,592637095,3600,3600,3600,3600,0
|
|
20240408,175700,592637095,3600,3600,3600,3600,0
|
|
20240408,175600,592637095,3600,3600,3600,3600,0
|
|
20240408,175500,592637095,3600,3600,3600,3600,0
|
|
20240408,175400,592637095,3600,3600,3600,3600,0
|
|
20240408,175300,592637095,3600,3600,3600,3600,0
|
|
20240408,175200,592637095,3600,3600,3600,3600,0
|
|
20240408,175100,592637095,3600,3600,3600,3600,0
|
|
20240408,175000,592637095,3600,3600,3600,3600,0
|
|
20240408,174900,592637095,3600,3600,3600,3600,0
|
|
20240408,174800,592637095,3600,3600,3600,3600,0
|
|
20240408,174700,592637095,3600,3600,3600,3600,0
|
|
20240408,174600,592637095,3600,3600,3600,3600,0
|
|
20240408,174500,592637095,3600,3600,3600,3600,0
|
|
20240408,174400,592637095,3600,3600,3600,3600,0
|
|
20240408,174300,592637095,3600,3600,3600,3600,0
|
|
20240408,174200,592637095,3600,3600,3600,3600,0
|
|
20240408,174100,592637095,3600,3600,3600,3600,0
|
|
20240408,174000,592637095,3600,3600,3600,3600,0
|
|
20240408,173900,592637095,3600,3600,3600,3600,0
|
|
20240408,173800,592637095,3600,3600,3600,3600,0
|
|
20240408,173700,592637095,3600,3600,3600,3600,0
|
|
20240408,173600,592637095,3600,3600,3600,3600,0
|
|
20240408,173500,592637095,3600,3600,3600,3600,0
|
|
20240408,173400,592637095,3600,3600,3600,3600,0
|
|
20240408,173300,592637095,3600,3600,3600,3600,0
|
|
20240408,173200,592637095,3600,3600,3600,3600,0
|
|
20240408,173100,592637095,3600,3600,3600,3600,0
|
|
20240408,173000,592637095,3600,3600,3600,3600,1438
|
|
20240408,172900,592637095,3600,3600,3600,3600,0
|
|
20240408,172800,592637095,3600,3600,3600,3600,0
|
|
20240408,172700,592637095,3600,3600,3600,3600,0
|
|
20240408,172600,592637095,3600,3600,3600,3600,0
|
|
20240408,172500,592637095,3600,3600,3600,3600,0
|
|
20240408,172400,592637095,3600,3600,3600,3600,0
|
|
20240408,172300,592637095,3600,3600,3600,3600,0
|
|
20240408,172200,592637095,3600,3600,3600,3600,0
|
|
20240408,172100,592637095,3600,3600,3600,3600,0
|
|
20240408,172000,592637095,3600,3600,3600,3600,0
|
|
20240408,171900,592637095,3600,3600,3600,3600,0
|
|
20240408,171800,592637095,3600,3600,3600,3600,0
|
|
20240408,171700,592637095,3600,3600,3600,3600,0
|
|
20240408,171600,592637095,3600,3600,3600,3600,0
|
|
20240408,171500,592637095,3600,3600,3600,3600,0
|
|
20240408,171400,592637095,3600,3600,3600,3600,0
|
|
20240408,171300,592637095,3600,3600,3600,3600,0
|
|
20240408,171200,592637095,3600,3600,3600,3600,0
|
|
20240408,171100,592637095,3600,3600,3600,3600,0
|
|
20240408,171000,592637095,3600,3600,3600,3600,0
|
|
20240408,170900,592637095,3600,3600,3600,3600,0
|
|
20240408,170800,592637095,3600,3600,3600,3600,0
|
|
20240408,170700,592637095,3600,3600,3600,3600,0
|
|
20240408,170600,592637095,3600,3600,3600,3600,0
|
|
20240408,170500,592637095,3600,3600,3600,3600,0
|
|
20240408,170400,592637095,3600,3600,3600,3600,0
|
|
20240408,170300,592637095,3600,3600,3600,3600,0
|
|
20240408,170200,592637095,3600,3600,3600,3600,0
|
|
20240408,170100,592637095,3600,3600,3600,3600,0
|
|
20240408,170000,592637095,3600,3600,3600,3600,1438
|
|
20240408,165900,592637095,3600,3600,3600,3600,0
|
|
20240408,165800,592637095,3600,3600,3600,3600,0
|
|
20240408,165700,592637095,3600,3600,3600,3600,0
|
|
20240408,165600,592637095,3600,3600,3600,3600,0
|
|
20240408,165500,592637095,3600,3600,3600,3600,0
|
|
20240408,165400,592637095,3600,3600,3600,3600,0
|
|
20240408,165300,592637095,3600,3600,3600,3600,0
|
|
20240408,165200,592637095,3600,3600,3600,3600,0
|
|
20240408,165100,592637095,3600,3600,3600,3600,0
|
|
20240408,165000,592637095,3600,3600,3600,3600,0
|
|
20240408,164900,592637095,3600,3600,3600,3600,0
|
|
20240408,164800,592637095,3600,3600,3600,3600,0
|
|
20240408,164700,592637095,3600,3600,3600,3600,0
|
|
20240408,164600,592637095,3600,3600,3600,3600,0
|
|
20240408,164500,592637095,3600,3600,3600,3600,0
|
|
20240408,164400,592637095,3600,3600,3600,3600,0
|
|
20240408,164300,592637095,3600,3600,3600,3600,0
|
|
20240408,164200,592637095,3600,3600,3600,3600,0
|
|
20240408,164100,592637095,3600,3600,3600,3600,0
|
|
20240408,164000,592637095,3600,3600,3600,3600,0
|
|
20240408,163900,592637095,3600,3600,3600,3600,0
|
|
20240408,163800,592637095,3600,3600,3600,3600,0
|
|
20240408,163700,592637095,3600,3600,3600,3600,0
|
|
20240408,163600,592637095,3600,3600,3600,3600,0
|
|
20240408,163500,592637095,3600,3600,3600,3600,0
|
|
20240408,163400,592637095,3600,3600,3600,3600,0
|
|
20240408,163300,592637095,3600,3600,3600,3600,0
|
|
20240408,163200,592637095,3600,3600,3600,3600,0
|
|
20240408,163100,592637095,3600,3600,3600,3600,0
|
|
20240408,163000,592637095,3600,3600,3600,3600,1438
|
|
20240408,162900,592637095,3600,3600,3600,3600,0
|
|
20240408,162800,592637095,3600,3600,3600,3600,0
|
|
20240408,162700,592637095,3600,3600,3600,3600,0
|
|
20240408,162600,592637095,3600,3600,3600,3600,0
|
|
20240408,162500,592637095,3600,3600,3600,3600,0
|
|
20240408,162400,592637095,3600,3600,3600,3600,0
|
|
20240408,162300,592637095,3600,3600,3600,3600,0
|
|
20240408,162200,592637095,3600,3600,3600,3600,0
|
|
20240408,162100,592637095,3600,3600,3600,3600,0
|
|
20240408,162000,592637095,3600,3600,3600,3600,0
|
|
20240408,161900,592637095,3600,3600,3600,3600,0
|
|
20240408,161800,592637095,3600,3600,3600,3600,0
|
|
20240408,161700,592637095,3600,3600,3600,3600,0
|
|
20240408,161600,592637095,3600,3600,3600,3600,0
|
|
20240408,161500,592637095,3600,3600,3600,3600,0
|
|
20240408,161400,592637095,3600,3600,3600,3600,0
|
|
20240408,161300,592637095,3600,3600,3600,3600,0
|
|
20240408,161200,592637095,3600,3600,3600,3600,0
|
|
20240408,161100,592637095,3600,3600,3600,3600,0
|
|
20240408,161000,592637095,3600,3600,3600,3600,0
|
|
20240408,160900,592637095,3600,3600,3600,3600,0
|
|
20240408,160800,592637095,3600,3600,3600,3600,0
|
|
20240408,160700,592637095,3600,3600,3600,3600,0
|
|
20240408,160600,592637095,3600,3600,3600,3600,0
|
|
20240408,160500,592637095,3600,3600,3600,3600,0
|
|
20240408,160400,592637095,3600,3600,3600,3600,0
|
|
20240408,160300,592637095,3600,3600,3600,3600,0
|
|
20240408,160200,592637095,3600,3600,3600,3600,0
|
|
20240408,160100,592637095,3600,3600,3600,3600,0
|
|
20240408,160000,592637095,3600,3600,3600,3600,1438
|
|
20240408,155900,592637095,3600,3600,3600,3600,0
|
|
20240408,155800,592637095,3600,3600,3600,3600,0
|
|
20240408,155700,592637095,3600,3600,3600,3600,0
|
|
20240408,155600,592637095,3600,3600,3600,3600,0
|
|
20240408,155500,592637095,3600,3600,3600,3600,0
|
|
20240408,155400,592637095,3600,3600,3600,3600,0
|
|
20240408,155300,592637095,3600,3600,3600,3600,0
|
|
20240408,155200,592637095,3600,3600,3600,3600,0
|
|
20240408,155100,592637095,3600,3600,3600,3600,0
|
|
20240408,155000,592637095,3600,3600,3600,3600,0
|
|
20240408,154900,592637095,3600,3600,3600,3600,0
|
|
20240408,154800,592637095,3600,3600,3600,3600,0
|
|
20240408,154700,592637095,3600,3600,3600,3600,0
|
|
20240408,154600,592637095,3600,3600,3600,3600,0
|
|
20240408,154500,592637095,3600,3600,3600,3600,0
|
|
20240408,154400,592637095,3600,3600,3600,3600,0
|
|
20240408,154300,592637095,3600,3600,3600,3600,0
|
|
20240408,154200,592637095,3600,3600,3600,3600,0
|
|
20240408,154100,592637095,3600,3600,3600,3600,0
|
|
20240408,154000,592637095,3600,3600,3600,3600,0
|
|
20240408,153900,592637095,3600,3600,3600,3600,0
|
|
20240408,153800,592637095,3600,3600,3600,3600,0
|
|
20240408,153700,592637095,3600,3600,3600,3600,0
|
|
20240408,153600,592637095,3600,3600,3600,3600,0
|
|
20240408,153500,592637095,3600,3600,3600,3600,0
|
|
20240408,153400,592637095,3600,3600,3600,3600,0
|
|
20240408,153300,592637095,3600,3600,3600,3600,0
|
|
20240408,153200,592637095,3600,3600,3600,3600,0
|
|
20240408,153100,592637095,3600,3600,3600,3600,0
|
|
20240408,153000,592637095,3600,3600,3600,3600,2876
|
|
20240408,152900,587460295,3600,3600,3600,3600,0
|
|
20240408,152800,587460295,3600,3600,3600,3600,0
|
|
20240408,152700,587460295,3600,3600,3600,3600,0
|
|
20240408,152600,587460295,3600,3600,3600,3600,0
|
|
20240408,152500,587460295,3600,3600,3600,3600,0
|
|
20240408,152400,587460295,3600,3600,3600,3600,0
|
|
20240408,152300,587460295,3600,3600,3600,3600,0
|
|
20240408,152200,587460295,3600,3600,3600,3600,0
|
|
20240408,152100,587460295,3600,3600,3600,3600,0
|
|
20240408,152000,587460295,3600,3600,3600,3600,0
|
|
20240408,151900,587460295,3600,3600,3600,3570,88
|
|
20240408,151800,587144395,3600,3570,3600,3570,31
|
|
20240408,151700,587033335,3600,3575,3600,3570,469
|
|
20240408,151600,585352590,3595,3590,3600,3575,258
|
|
20240408,151500,584425260,3570,3600,3600,3570,84
|
|
20240408,151400,584124495,3600,3590,3605,3570,337
|
|
20240408,151300,582916790,3590,3585,3595,3570,80
|
|
20240408,151200,582630160,3595,3585,3595,3565,138
|
|
20240408,151100,582135265,3585,3565,3590,3565,191
|
|
20240408,151000,581453335,3595,3580,3595,3565,832
|
|
20240408,150900,578471690,3585,3555,3585,3555,1002
|
|
20240408,150800,574898600,3555,3570,3570,3555,3619
|
|
20240408,150700,562007350,3570,3560,3570,3560,4461
|
|
20240408,150600,546108960,3565,3580,3580,3565,1436
|
|
20240408,150500,540989430,3580,3580,3585,3570,752
|
|
20240408,150400,538304055,3580,3575,3580,3570,1098
|
|
20240408,150300,534378950,3575,3580,3590,3575,973
|
|
20240408,150200,530895685,3580,3580,3580,3580,413
|
|
20240408,150100,529417145,3575,3575,3590,3575,136
|
|
20240408,150000,528930870,3595,3595,3595,3575,145
|
|
20240408,145900,528410650,3595,3595,3595,3575,261
|
|
20240408,145800,527474655,3595,3585,3595,3580,287
|
|
20240408,145700,526444815,3580,3580,3590,3580,30
|
|
20240408,145600,526337400,3580,3595,3595,3575,210
|
|
20240408,145500,525585430,3595,3595,3595,3575,260
|
|
20240408,145400,524653350,3595,3590,3595,3575,159
|
|
20240408,145300,524082580,3595,3575,3595,3575,2087
|
|
20240408,145200,516585720,3575,3575,3590,3575,90
|
|
20240408,145100,516263745,3590,3590,3590,3575,138
|
|
20240408,145000,515768575,3575,3590,3590,3575,698
|
|
20240408,144900,513269470,3595,3580,3595,3580,174
|
|
20240408,144800,512644445,3580,3590,3595,3580,137
|
|
20240408,144700,512152580,3590,3590,3595,3580,360
|
|
20240408,144600,510861575,3580,3585,3595,3580,2370
|
|
20240408,144500,502375365,3590,3580,3590,3580,160
|
|
20240408,144400,501802030,3580,3580,3590,3580,159
|
|
20240408,144300,501232245,3580,3580,3590,3580,125
|
|
20240408,144200,500784650,3580,3580,3585,3580,197
|
|
20240408,144100,500079385,3580,3580,3580,3580,18
|
|
20240408,144000,500014945,3580,3585,3585,3580,44
|
|
20240408,143900,499857260,3585,3585,3585,3580,268
|
|
20240408,143800,498896825,3585,3585,3585,3585,29
|
|
20240408,143700,498792860,3590,3585,3590,3585,154
|
|
20240408,143600,498240750,3585,3585,3590,3585,132
|
|
20240408,143500,497767520,3590,3585,3590,3585,74
|
|
20240408,143400,497502205,3590,3580,3590,3580,1112
|
|
20240408,143300,493510875,3585,3580,3585,3580,36
|
|
20240408,143200,493381985,3580,3580,3590,3580,62
|
|
20240408,143100,493159955,3585,3585,3585,3580,754
|
|
20240408,143000,490457620,3580,3580,3585,3580,723
|
|
20240408,142900,487866530,3580,3575,3580,3575,118
|
|
20240408,142800,487444675,3575,3575,3585,3575,1267
|
|
20240408,142700,482913585,3575,3575,3580,3575,52
|
|
20240408,142600,482727675,3575,3575,3575,3575,169
|
|
20240408,142500,482123500,3575,3575,3575,3575,538
|
|
20240408,142400,480200150,3575,3565,3580,3565,647
|
|
20240408,142300,477884965,3570,3575,3575,3570,4659
|
|
20240408,142200,461251370,3575,3575,3575,3575,107
|
|
20240408,142100,460868845,3575,3575,3575,3575,80
|
|
20240408,142000,460582845,3575,3575,3575,3570,689
|
|
20240408,141900,458119810,3570,3570,3590,3570,601
|
|
20240408,141800,455970620,3570,3570,3570,3570,184
|
|
20240408,141700,455313740,3570,3570,3570,3570,33
|
|
20240408,141600,455195930,3570,3570,3570,3570,109
|
|
20240408,141500,454806800,3570,3570,3570,3570,171
|
|
20240408,141400,454196330,3570,3570,3570,3570,33
|
|
20240408,141300,454078520,3570,3570,3570,3570,101
|
|
20240408,141200,453717950,3570,3570,3575,3570,104
|
|
20240408,141100,453346620,3570,3570,3575,3570,53
|
|
20240408,141000,453157360,3570,3570,3570,3570,191
|
|
20240408,140900,452475490,3570,3570,3570,3570,99
|
|
20240408,140800,452122060,3575,3575,3575,3575,46
|
|
20240408,140700,451957610,3575,3570,3575,3570,250
|
|
20240408,140600,451064135,3570,3570,3570,3570,74
|
|
20240408,140500,450799955,3570,3570,3570,3570,57
|
|
20240408,140400,450596465,3570,3570,3570,3570,119
|
|
20240408,140300,450171635,3585,3570,3585,3570,308
|
|
20240408,140200,449068230,3570,3575,3575,3570,229
|
|
20240408,140100,448250035,3575,3570,3575,3570,166
|
|
20240408,140000,447656640,3570,3570,3570,3570,94
|
|
20240408,135900,447321060,3570,3570,3570,3570,195
|
|
20240408,135800,446624910,3580,3570,3580,3570,32
|
|
20240408,135700,446510655,3575,3570,3575,3570,108
|
|
20240408,135600,446125090,3570,3570,3570,3570,97
|
|
20240408,135500,445778800,3575,3575,3575,3575,99
|
|
20240408,135400,445424875,3575,3570,3575,3570,307
|
|
20240408,135300,444327880,3575,3575,3575,3575,1048
|
|
20240408,135200,440581280,3575,3575,3575,3575,47
|
|
20240408,135100,440413255,3575,3575,3575,3575,135
|
|
20240408,135000,439930630,3575,3575,3575,3575,56
|
|
20240408,134900,439730430,3575,3575,3575,3575,153
|
|
20240408,134800,439183455,3575,3575,3585,3575,122
|
|
20240408,134700,438747295,3585,3580,3585,3575,78
|
|
20240408,134600,438468080,3575,3575,3580,3575,567
|
|
20240408,134500,436440555,3575,3575,3575,3575,60
|
|
20240408,134400,436226055,3575,3575,3575,3575,54
|
|
20240408,134300,436033005,3575,3570,3575,3570,241
|
|
20240408,134200,435172025,3570,3570,3570,3570,121
|
|
20240408,134100,434740055,3570,3570,3570,3570,173
|
|
20240408,134000,434122445,3570,3570,3570,3570,132
|
|
20240408,133900,433651205,3570,3570,3570,3570,23
|
|
20240408,133800,433569095,3570,3570,3570,3570,178
|
|
20240408,133700,432933635,3570,3570,3570,3570,54
|
|
20240408,133600,432740855,3570,3570,3570,3570,35
|
|
20240408,133500,432615905,3570,3570,3570,3570,1223
|
|
20240408,133400,428249795,3570,3575,3575,3570,633
|
|
20240408,133300,425986985,3570,3570,3570,3570,111
|
|
20240408,133200,425590715,3570,3570,3570,3570,118
|
|
20240408,133100,425169455,3570,3570,3570,3570,13
|
|
20240408,133000,425123045,3570,3570,3570,3570,208
|
|
20240408,132900,424380485,3570,3570,3570,3570,32
|
|
20240408,132800,424266245,3570,3570,3570,3570,114
|
|
20240408,132700,423859265,3570,3570,3570,3570,162
|
|
20240408,132600,423280925,3570,3570,3570,3570,641
|
|
20240408,132500,420992555,3570,3570,3570,3570,101
|
|
20240408,132400,420631985,3570,3575,3575,3570,121
|
|
20240408,132300,420199755,3575,3575,3575,3575,32
|
|
20240408,132200,420085355,3575,3570,3575,3570,297
|
|
20240408,132100,419024085,3570,3570,3570,3570,65
|
|
20240408,132000,418792035,3570,3565,3570,3565,107
|
|
20240408,131900,418410100,3565,3565,3565,3565,177
|
|
20240408,131800,417779095,3565,3565,3565,3565,44
|
|
20240408,131700,417622235,3565,3565,3565,3565,99
|
|
20240408,131600,417269300,3565,3565,3565,3565,136
|
|
20240408,131500,416784460,3565,3565,3585,3565,120
|
|
20240408,131400,416355150,3565,3565,3565,3565,175
|
|
20240408,131300,415731275,3565,3565,3565,3565,63
|
|
20240408,131200,415506680,3565,3565,3565,3565,35
|
|
20240408,131100,415381905,3565,3570,3570,3565,151
|
|
20240408,131000,414843390,3570,3570,3570,3570,352
|
|
20240408,130900,413586750,3570,3565,3575,3565,205
|
|
20240408,130800,412854850,3565,3565,3565,3565,183
|
|
20240408,130700,412202455,3570,3565,3570,3565,529
|
|
20240408,130600,410313930,3565,3565,3565,3565,213
|
|
20240408,130500,409554585,3565,3565,3565,3565,30
|
|
20240408,130400,409447635,3565,3565,3565,3565,63
|
|
20240408,130300,409223040,3565,3565,3565,3565,129
|
|
20240408,130200,408763155,3565,3565,3565,3565,61
|
|
20240408,130100,408545690,3565,3565,3575,3565,592
|
|
20240408,130000,406430870,3565,3565,3570,3565,132
|
|
20240408,125900,405960285,3565,3565,3565,3565,40
|
|
20240408,125800,405817685,3565,3565,3565,3565,156
|
|
20240408,125700,405261545,3565,3565,3565,3565,86
|
|
20240408,125600,404954955,3565,3565,3565,3565,34
|
|
20240408,125500,404833745,3565,3565,3565,3565,220
|
|
20240408,125400,404049445,3565,3565,3565,3565,37
|
|
20240408,125300,403917540,3565,3565,3570,3565,76
|
|
20240408,125200,403646595,3565,3565,3570,3565,265
|
|
20240408,125100,402701840,3565,3565,3565,3565,17
|
|
20240408,125000,402641235,3565,3565,3565,3565,190
|
|
20240408,124900,401963885,3565,3565,3565,3565,28
|
|
20240408,124800,401864065,3565,3570,3570,3565,564
|
|
20240408,124700,399851095,3565,3565,3565,3565,169
|
|
20240408,124600,399248610,3565,3565,3565,3565,1516
|
|
20240408,124500,393844070,3565,3565,3565,3565,87
|
|
20240408,124400,393533915,3565,3565,3565,3565,144
|
|
20240408,124300,393020555,3565,3565,3565,3565,43
|
|
20240408,124200,392867260,3565,3565,3565,3565,144
|
|
20240408,124100,392353900,3565,3565,3565,3565,198
|
|
20240408,124000,391648030,3565,3565,3565,3565,51
|
|
20240408,123900,391466215,3565,3565,3565,3565,175
|
|
20240408,123800,390842340,3565,3565,3565,3565,39
|
|
20240408,123700,390703305,3565,3565,3565,3565,93
|
|
20240408,123600,390371760,3565,3560,3565,3560,312
|
|
20240408,123500,389259490,3560,3560,3560,3560,55
|
|
20240408,123400,389063690,3560,3560,3565,3560,264
|
|
20240408,123300,388123145,3560,3560,3560,3560,73
|
|
20240408,123200,387863265,3560,3560,3560,3560,34
|
|
20240408,123100,387742225,3560,3560,3565,3560,243
|
|
20240408,123000,386876745,3560,3560,3560,3560,35
|
|
20240408,122900,386752145,3560,3560,3560,3560,51
|
|
20240408,122800,386570585,3560,3560,3565,3560,264
|
|
20240408,122700,385630740,3560,3560,3560,3560,30
|
|
20240408,122600,385523940,3560,3560,3560,3560,174
|
|
20240408,122500,384904500,3560,3565,3565,3560,130
|
|
20240408,122400,384441200,3560,3560,3560,3560,47
|
|
20240408,122300,384273880,3560,3560,3565,3560,287
|
|
20240408,122200,383252150,3560,3560,3560,3560,1
|
|
20240408,122100,383248590,3560,3560,3560,3560,147
|
|
20240408,122000,382725270,3560,3560,3560,3560,139
|
|
20240408,121900,382230430,3560,3560,3560,3560,133
|
|
20240408,121800,381756950,3560,3565,3565,3560,190
|
|
20240408,121700,381080050,3560,3560,3560,3560,552
|
|
20240408,121600,379114930,3560,3560,3560,3560,45
|
|
20240408,121500,378954730,3560,3560,3560,3560,218
|
|
20240408,121400,378178650,3560,3560,3560,3560,163
|
|
20240408,121300,377598370,3560,3560,3560,3560,69
|
|
20240408,121200,377352730,3560,3560,3560,3560,285
|
|
20240408,121100,376338130,3560,3560,3560,3560,52
|
|
20240408,121000,376153010,3560,3560,3560,3560,134
|
|
20240408,120900,375675970,3560,3560,3560,3560,54
|
|
20240408,120800,375483730,3560,3560,3560,3560,48
|
|
20240408,120700,375312850,3560,3560,3560,3560,240
|
|
20240408,120600,374458450,3560,3560,3560,3560,22
|
|
20240408,120500,374380130,3560,3555,3570,3555,991
|
|
20240408,120400,370850375,3555,3555,3555,3555,179
|
|
20240408,120300,370214030,3555,3555,3555,3555,36
|
|
20240408,120200,370086050,3555,3555,3555,3555,1275
|
|
20240408,120100,365553425,3555,3555,3555,3555,50
|
|
20240408,120000,365375675,3555,3555,3555,3555,114
|
|
20240408,115900,364970405,3555,3555,3560,3555,1289
|
|
20240408,115800,360388005,3555,3560,3560,3555,31
|
|
20240408,115700,360277660,3555,3555,3555,3555,91
|
|
20240408,115600,359954155,3555,3555,3555,3555,143
|
|
20240408,115500,359445790,3555,3555,3555,3555,569
|
|
20240408,115400,357422995,3555,3555,3555,3555,222
|
|
20240408,115300,356633785,3550,3550,3555,3550,862
|
|
20240408,115200,353569615,3550,3550,3550,3550,642
|
|
20240408,115100,351290515,3550,3550,3550,3550,175
|
|
20240408,115000,350669265,3550,3550,3550,3550,77
|
|
20240408,114900,350395915,3550,3555,3555,3550,4990
|
|
20240408,114800,332677670,3550,3550,3555,3550,176
|
|
20240408,114700,332052820,3555,3555,3555,3555,37
|
|
20240408,114600,331921285,3555,3550,3555,3550,438
|
|
20240408,114500,330365840,3550,3555,3555,3550,38
|
|
20240408,114400,330230930,3555,3550,3555,3550,152
|
|
20240408,114300,329690820,3550,3555,3555,3550,174
|
|
20240408,114200,329073115,3550,3550,3555,3550,22
|
|
20240408,114100,328995010,3550,3550,3555,3550,162
|
|
20240408,114000,328419795,3550,3555,3555,3550,260
|
|
20240408,113900,327496625,3550,3550,3550,3550,48
|
|
20240408,113800,327326225,3555,3550,3555,3550,182
|
|
20240408,113700,326680115,3550,3550,3550,3550,25
|
|
20240408,113600,326591365,3550,3555,3555,3550,58
|
|
20240408,113500,326385455,3550,3555,3555,3550,1096
|
|
20240408,113400,322490105,3555,3555,3555,3555,63
|
|
20240408,113300,322266140,3555,3550,3555,3550,313
|
|
20240408,113200,321153695,3550,3555,3555,3550,222
|
|
20240408,113100,320365140,3555,3550,3555,3550,339
|
|
20240408,113000,319161685,3560,3555,3560,3550,1834
|
|
20240408,112900,312647670,3555,3560,3560,3555,10
|
|
20240408,112800,312612080,3555,3560,3560,3555,150
|
|
20240408,112700,312078825,3555,3560,3560,3555,220
|
|
20240408,112600,311296715,3560,3555,3560,3555,80
|
|
20240408,112500,311012305,3555,3555,3560,3555,2847
|
|
20240408,112400,300891120,3560,3555,3560,3555,553
|
|
20240408,112300,298923305,3560,3560,3560,3560,1424
|
|
20240408,112200,293853865,3560,3560,3560,3560,156
|
|
20240408,112100,293298505,3560,3560,3560,3560,69
|
|
20240408,112000,293052865,3560,3560,3560,3560,85
|
|
20240408,111900,292750265,3560,3560,3560,3560,198
|
|
20240408,111800,292045385,3565,3560,3565,3560,61
|
|
20240408,111700,291828060,3560,3560,3560,3560,55
|
|
20240408,111600,291632260,3560,3565,3565,3560,445
|
|
20240408,111500,290046555,3565,3560,3565,3560,165
|
|
20240408,111400,289458525,3560,3560,3560,3560,176
|
|
20240408,111300,288831965,3560,3560,3560,3560,65
|
|
20240408,111200,288600565,3560,3560,3565,3560,165
|
|
20240408,111100,288012665,3565,3560,3565,3560,163
|
|
20240408,111000,287432380,3560,3560,3560,3560,49
|
|
20240408,110900,287257940,3560,3560,3560,3560,42
|
|
20240408,110800,287108420,3560,3565,3570,3560,247
|
|
20240408,110700,286228350,3560,3560,3560,3560,143
|
|
20240408,110600,285719270,3560,3560,3565,3560,330
|
|
20240408,110500,284544005,3565,3560,3565,3560,28
|
|
20240408,110400,284444270,3560,3560,3565,3560,46
|
|
20240408,110300,284280455,3560,3560,3560,3560,162
|
|
20240408,110200,283703735,3560,3560,3560,3560,546
|
|
20240408,110100,281759975,3560,3560,3560,3560,50
|
|
20240408,110000,281581975,3560,3560,3560,3560,215
|
|
20240408,105900,280816575,3560,3560,3560,3560,50
|
|
20240408,105800,280638575,3565,3560,3565,3560,160
|
|
20240408,105700,280068970,3560,3560,3565,3560,55
|
|
20240408,105600,279873160,3560,3565,3580,3560,124
|
|
20240408,105500,279431115,3560,3575,3575,3560,255
|
|
20240408,105400,278523295,3575,3565,3575,3560,281
|
|
20240408,105300,277521550,3565,3565,3565,3565,128
|
|
20240408,105200,277065230,3565,3565,3565,3565,141
|
|
20240408,105100,276562565,3565,3565,3565,3565,81
|
|
20240408,105000,276273800,3565,3565,3565,3565,303
|
|
20240408,104900,275193605,3565,3565,3565,3565,0
|
|
20240408,104800,275193605,3565,3565,3565,3565,79
|
|
20240408,104700,274911970,3560,3560,3560,3560,0
|
|
20240408,104600,274911970,3560,3560,3560,3560,0
|
|
20240408,104500,274911970,3560,3560,3560,3560,80
|
|
20240408,104400,274627170,3565,3575,3580,3565,3
|
|
20240408,104300,274616450,3560,3560,3560,3560,0
|
|
20240408,104200,274616450,3560,3560,3560,3560,0
|
|
20240408,104100,274616450,3560,3560,3560,3560,0
|
|
20240408,104000,274616450,3560,3560,3560,3560,78
|
|
20240408,103900,274338770,3560,3560,3560,3560,950
|
|
20240408,103800,270956770,3560,3580,3600,3560,2676
|
|
20240408,103700,261414150,3570,3570,3570,3570,638
|
|
20240408,103600,259136490,3585,3570,3585,3570,483
|
|
20240408,103500,257412140,3570,3570,3570,3570,1325
|
|
20240408,103400,252681890,3570,3575,3575,3570,82
|
|
20240408,103300,252389145,3570,3570,3570,3570,0
|
|
20240408,103200,252389145,3570,3570,3570,3570,1549
|
|
20240408,103100,246859215,3570,3570,3570,3570,0
|
|
20240408,103000,246859215,3570,3575,3575,3570,678
|
|
20240408,102900,244435480,3565,3565,3565,3565,0
|
|
20240408,102800,244435480,3565,3565,3565,3565,0
|
|
20240408,102700,244435480,3565,3565,3565,3565,93
|
|
20240408,102600,244103935,3570,3570,3570,3570,0
|
|
20240408,102500,244103935,3570,3570,3570,3570,813
|
|
20240408,102400,241201525,3575,3580,3585,3575,340
|
|
20240408,102300,239986010,3575,3575,3575,3575,485
|
|
20240408,102200,238252135,3575,3575,3575,3575,0
|
|
20240408,102100,238252135,3575,3580,3580,3575,1000
|
|
20240408,102000,234676745,3580,3580,3580,3575,2088
|
|
20240408,101900,227204495,3585,3585,3585,3585,150
|
|
20240408,101800,226666745,3585,3585,3585,3585,206
|
|
20240408,101700,225928235,3585,3595,3600,3585,1477
|
|
20240408,101600,220619265,3600,3600,3600,3600,0
|
|
20240408,101500,220619265,3600,3600,3600,3600,0
|
|
20240408,101400,220619265,3600,3590,3600,3590,2
|
|
20240408,101300,220612075,3600,3600,3600,3600,1
|
|
20240408,101200,220608475,3590,3590,3600,3590,10
|
|
20240408,101100,220572560,3600,3590,3600,3590,2
|
|
20240408,101000,220565370,3605,3590,3605,3590,483
|
|
20240408,100900,218827015,3600,3590,3600,3590,13
|
|
20240408,100800,218780280,3605,3590,3605,3590,575
|
|
20240408,100700,216714855,3590,3590,3590,3590,176
|
|
20240408,100600,216083015,3590,3590,3590,3590,12
|
|
20240408,100500,216039935,3585,3585,3585,3585,0
|
|
20240408,100400,216039935,3585,3585,3585,3585,197
|
|
20240408,100300,215333690,3585,3585,3585,3585,7
|
|
20240408,100200,215308595,3585,3580,3585,3580,348
|
|
20240408,100100,214062750,3580,3580,3580,3580,25
|
|
20240408,100000,213973250,3580,3575,3580,3575,211
|
|
20240408,095900,213218915,3575,3575,3575,3575,1
|
|
20240408,095800,213215340,3565,3570,3570,3565,82
|
|
20240408,095700,212923005,3565,3565,3565,3565,0
|
|
20240408,095600,212923005,3565,3570,3570,3565,435
|
|
20240408,095500,211370225,3570,3575,3575,3570,3135
|
|
20240408,095400,200168150,3580,3580,3580,3580,0
|
|
20240408,095300,200168150,3580,3575,3580,3575,21
|
|
20240408,095200,200093070,3575,3575,3575,3575,0
|
|
20240408,095100,200093070,3575,3575,3575,3575,0
|
|
20240408,095000,200093070,3575,3575,3575,3575,268
|
|
20240408,094900,199134970,3575,3575,3575,3575,0
|
|
20240408,094800,199134970,3575,3575,3575,3575,300
|
|
20240408,094700,198062470,3570,3570,3570,3570,786
|
|
20240408,094600,195256450,3555,3555,3555,3555,0
|
|
20240408,094500,195256450,3555,3560,3560,3555,1728
|
|
20240408,094400,189108470,3575,3565,3575,3565,86
|
|
20240408,094300,188801820,3565,3560,3565,3550,3099
|
|
20240408,094200,177774970,3555,3555,3555,3555,0
|
|
20240408,094100,177774970,3555,3560,3560,3555,700
|
|
20240408,094000,175286465,3555,3570,3570,3555,3306
|
|
20240408,093900,163513305,3565,3565,3565,3565,0
|
|
20240408,093800,163513305,3565,3570,3570,3565,1200
|
|
20240408,093700,159232795,3565,3570,3570,3565,91
|
|
20240408,093600,158908375,3565,3575,3575,3565,390
|
|
20240408,093500,157516355,3570,3580,3580,3570,88
|
|
20240408,093400,157202185,3570,3570,3570,3570,0
|
|
20240408,093300,157202185,3570,3570,3570,3570,221
|
|
20240408,093200,156413215,3585,3565,3585,3565,97
|
|
20240408,093100,156067270,3565,3585,3585,3565,4745
|
|
20240408,093000,139102290,3585,3585,3585,3585,0
|
|
20240408,092900,139102290,3585,3590,3590,3585,97
|
|
20240408,092800,138754540,3590,3590,3590,3585,103
|
|
20240408,092700,138385270,3590,3590,3590,3590,1
|
|
20240408,092600,138381680,3590,3595,3595,3590,611
|
|
20240408,092500,136188170,3595,3595,3595,3595,0
|
|
20240408,092400,136188170,3595,3595,3595,3595,1
|
|
20240408,092300,136184575,3595,3600,3600,3595,24
|
|
20240408,092200,136098290,3595,3595,3595,3595,0
|
|
20240408,092100,136098290,3595,3610,3610,3595,7659
|
|
20240408,092000,108540185,3610,3610,3610,3610,0
|
|
20240408,091900,108540185,3610,3610,3610,3610,7
|
|
20240408,091800,108514915,3615,3610,3615,3610,254
|
|
20240408,091700,107596745,3615,3600,3615,3600,1932
|
|
20240408,091600,100635555,3615,3610,3615,3610,1700
|
|
20240408,091500,94492490,3600,3600,3600,3600,0
|
|
20240408,091400,94492490,3600,3600,3600,3600,0
|
|
20240408,091300,94492490,3600,3610,3610,3600,31
|
|
20240408,091200,94380680,3610,3610,3630,3600,3020
|
|
20240408,091100,83424060,3595,3585,3630,3585,5
|
|
20240408,091000,83406030,3585,3570,3630,3570,6098
|
|
20240408,090900,61453935,3580,3570,3580,3570,1920
|
|
20240408,090800,54592085,3560,3580,3580,3560,2533
|
|
20240408,090700,45550730,3580,3590,3590,3580,111
|
|
20240408,090600,45153255,3590,3595,3595,3590,58
|
|
20240408,090500,44944960,3595,3600,3600,3595,1564
|
|
20240408,090400,39314580,3605,3605,3605,3605,0
|
|
20240408,090300,39314580,3605,3610,3610,3605,6537
|
|
20240408,090200,15719160,3615,3615,3615,3610,2328
|
|
20240408,090100,7310545,3615,3615,3650,3615,709
|
|
20240408,090000,4736440,3620,3650,3650,3615,699
|