700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,203700,568991220,5860,5860,5860,5860,4245
|
|
20240405,203600,568991220,5860,5860,5860,5860,0
|
|
20240405,203500,568991220,5860,5860,5860,5860,0
|
|
20240405,203400,568991220,5860,5860,5860,5860,0
|
|
20240405,203300,568991220,5860,5860,5860,5860,0
|
|
20240405,203200,568991220,5860,5860,5860,5860,0
|
|
20240405,203100,568991220,5860,5860,5860,5860,0
|
|
20240405,203000,568991220,5860,5860,5860,5860,0
|
|
20240405,202900,568991220,5860,5860,5860,5860,0
|
|
20240405,202800,568991220,5860,5860,5860,5860,0
|
|
20240405,202700,568991220,5860,5860,5860,5860,0
|
|
20240405,202600,568991220,5860,5860,5860,5860,0
|
|
20240405,202500,568991220,5860,5860,5860,5860,0
|
|
20240405,202400,568991220,5860,5860,5860,5860,0
|
|
20240405,202300,568991220,5860,5860,5860,5860,0
|
|
20240405,202200,568991220,5860,5860,5860,5860,0
|
|
20240405,202100,568991220,5860,5860,5860,5860,0
|
|
20240405,202000,568991220,5860,5860,5860,5860,0
|
|
20240405,201900,568991220,5860,5860,5860,5860,0
|
|
20240405,201800,568991220,5860,5860,5860,5860,0
|
|
20240405,201700,568991220,5860,5860,5860,5860,0
|
|
20240405,201600,568991220,5860,5860,5860,5860,0
|
|
20240405,201500,568991220,5860,5860,5860,5860,0
|
|
20240405,201400,568991220,5860,5860,5860,5860,0
|
|
20240405,201300,568991220,5860,5860,5860,5860,0
|
|
20240405,201200,568991220,5860,5860,5860,5860,0
|
|
20240405,201100,568991220,5860,5860,5860,5860,0
|
|
20240405,201000,568991220,5860,5860,5860,5860,0
|
|
20240405,200900,568991220,5860,5860,5860,5860,0
|
|
20240405,200800,568991220,5860,5860,5860,5860,0
|
|
20240405,200700,568991220,5860,5860,5860,5860,4245
|
|
20240405,200600,568991220,5860,5860,5860,5860,0
|
|
20240405,200500,568991220,5860,5860,5860,5860,0
|
|
20240405,200400,568991220,5860,5860,5860,5860,0
|
|
20240405,200300,568991220,5860,5860,5860,5860,0
|
|
20240405,200200,568991220,5860,5860,5860,5860,0
|
|
20240405,200100,568991220,5860,5860,5860,5860,0
|
|
20240405,200000,568991220,5860,5860,5860,5860,0
|
|
20240405,195900,568991220,5860,5860,5860,5860,0
|
|
20240405,195800,568991220,5860,5860,5860,5860,0
|
|
20240405,195700,568991220,5860,5860,5860,5860,0
|
|
20240405,195600,568991220,5860,5860,5860,5860,0
|
|
20240405,195500,568991220,5860,5860,5860,5860,0
|
|
20240405,195400,568991220,5860,5860,5860,5860,0
|
|
20240405,195300,568991220,5860,5860,5860,5860,0
|
|
20240405,195200,568991220,5860,5860,5860,5860,0
|
|
20240405,195100,568991220,5860,5860,5860,5860,0
|
|
20240405,195000,568991220,5860,5860,5860,5860,0
|
|
20240405,194900,568991220,5860,5860,5860,5860,0
|
|
20240405,194800,568991220,5860,5860,5860,5860,0
|
|
20240405,194700,568991220,5860,5860,5860,5860,0
|
|
20240405,194600,568991220,5860,5860,5860,5860,0
|
|
20240405,194500,568991220,5860,5860,5860,5860,0
|
|
20240405,194400,568991220,5860,5860,5860,5860,0
|
|
20240405,194300,568991220,5860,5860,5860,5860,0
|
|
20240405,194200,568991220,5860,5860,5860,5860,0
|
|
20240405,194100,568991220,5860,5860,5860,5860,0
|
|
20240405,194000,568991220,5860,5860,5860,5860,0
|
|
20240405,193900,568991220,5860,5860,5860,5860,0
|
|
20240405,193800,568991220,5860,5860,5860,5860,0
|
|
20240405,193700,568991220,5860,5860,5860,5860,4245
|
|
20240405,193600,568991220,5860,5860,5860,5860,0
|
|
20240405,193500,568991220,5860,5860,5860,5860,0
|
|
20240405,193400,568991220,5860,5860,5860,5860,0
|
|
20240405,193300,568991220,5860,5860,5860,5860,0
|
|
20240405,193200,568991220,5860,5860,5860,5860,0
|
|
20240405,193100,568991220,5860,5860,5860,5860,0
|
|
20240405,193000,568991220,5860,5860,5860,5860,0
|
|
20240405,192900,568991220,5860,5860,5860,5860,0
|
|
20240405,192800,568991220,5860,5860,5860,5860,0
|
|
20240405,192700,568991220,5860,5860,5860,5860,0
|
|
20240405,192600,568991220,5860,5860,5860,5860,0
|
|
20240405,192500,568991220,5860,5860,5860,5860,0
|
|
20240405,192400,568991220,5860,5860,5860,5860,0
|
|
20240405,192300,568991220,5860,5860,5860,5860,0
|
|
20240405,192200,568991220,5860,5860,5860,5860,0
|
|
20240405,192100,568991220,5860,5860,5860,5860,0
|
|
20240405,192000,568991220,5860,5860,5860,5860,0
|
|
20240405,191900,568991220,5860,5860,5860,5860,0
|
|
20240405,191800,568991220,5860,5860,5860,5860,0
|
|
20240405,191700,568991220,5860,5860,5860,5860,0
|
|
20240405,191600,568991220,5860,5860,5860,5860,0
|
|
20240405,191500,568991220,5860,5860,5860,5860,0
|
|
20240405,191400,568991220,5860,5860,5860,5860,0
|
|
20240405,191300,568991220,5860,5860,5860,5860,0
|
|
20240405,191200,568991220,5860,5860,5860,5860,0
|
|
20240405,191100,568991220,5860,5860,5860,5860,0
|
|
20240405,191000,568991220,5860,5860,5860,5860,0
|
|
20240405,190900,568991220,5860,5860,5860,5860,0
|
|
20240405,190800,568991220,5860,5860,5860,5860,0
|
|
20240405,190700,568991220,5860,5860,5860,5860,4245
|
|
20240405,190600,568991220,5860,5860,5860,5860,0
|
|
20240405,190500,568991220,5860,5860,5860,5860,0
|
|
20240405,190400,568991220,5860,5860,5860,5860,0
|
|
20240405,190300,568991220,5860,5860,5860,5860,0
|
|
20240405,190200,568991220,5860,5860,5860,5860,0
|
|
20240405,190100,568991220,5860,5860,5860,5860,0
|
|
20240405,190000,568991220,5860,5860,5860,5860,0
|
|
20240405,185900,568991220,5860,5860,5860,5860,0
|
|
20240405,185800,568991220,5860,5860,5860,5860,0
|
|
20240405,185700,568991220,5860,5860,5860,5860,0
|
|
20240405,185600,568991220,5860,5860,5860,5860,0
|
|
20240405,185500,568991220,5860,5860,5860,5860,0
|
|
20240405,185400,568991220,5860,5860,5860,5860,0
|
|
20240405,185300,568991220,5860,5860,5860,5860,0
|
|
20240405,185200,568991220,5860,5860,5860,5860,0
|
|
20240405,185100,568991220,5860,5860,5860,5860,0
|
|
20240405,185000,568991220,5860,5860,5860,5860,0
|
|
20240405,184900,568991220,5860,5860,5860,5860,0
|
|
20240405,184800,568991220,5860,5860,5860,5860,0
|
|
20240405,184700,568991220,5860,5860,5860,5860,0
|
|
20240405,184600,568991220,5860,5860,5860,5860,0
|
|
20240405,184500,568991220,5860,5860,5860,5860,0
|
|
20240405,184400,568991220,5860,5860,5860,5860,0
|
|
20240405,184300,568991220,5860,5860,5860,5860,0
|
|
20240405,184200,568991220,5860,5860,5860,5860,0
|
|
20240405,184100,568991220,5860,5860,5860,5860,0
|
|
20240405,184000,568991220,5860,5860,5860,5860,0
|
|
20240405,183900,568991220,5860,5860,5860,5860,0
|
|
20240405,183800,568991220,5860,5860,5860,5860,0
|
|
20240405,183700,568991220,5860,5860,5860,5860,4245
|
|
20240405,183600,568991220,5860,5860,5860,5860,0
|
|
20240405,183500,568991220,5860,5860,5860,5860,0
|
|
20240405,183400,568991220,5860,5860,5860,5860,0
|
|
20240405,183300,568991220,5860,5860,5860,5860,0
|
|
20240405,183200,568991220,5860,5860,5860,5860,0
|
|
20240405,183100,568991220,5860,5860,5860,5860,0
|
|
20240405,183000,568991220,5860,5860,5860,5860,0
|
|
20240405,182900,568991220,5860,5860,5860,5860,0
|
|
20240405,182800,568991220,5860,5860,5860,5860,0
|
|
20240405,182700,568991220,5860,5860,5860,5860,0
|
|
20240405,182600,568991220,5860,5860,5860,5860,0
|
|
20240405,182500,568991220,5860,5860,5860,5860,0
|
|
20240405,182400,568991220,5860,5860,5860,5860,0
|
|
20240405,182300,568991220,5860,5860,5860,5860,0
|
|
20240405,182200,568991220,5860,5860,5860,5860,0
|
|
20240405,182100,568991220,5860,5860,5860,5860,0
|
|
20240405,182000,568991220,5860,5860,5860,5860,0
|
|
20240405,181900,568991220,5860,5860,5860,5860,0
|
|
20240405,181800,568991220,5860,5860,5860,5860,0
|
|
20240405,181700,568991220,5860,5860,5860,5860,0
|
|
20240405,181600,568991220,5860,5860,5860,5860,0
|
|
20240405,181500,568991220,5860,5860,5860,5860,0
|
|
20240405,181400,568991220,5860,5860,5860,5860,0
|
|
20240405,181300,568991220,5860,5860,5860,5860,0
|
|
20240405,181200,568991220,5860,5860,5860,5860,0
|
|
20240405,181100,568991220,5860,5860,5860,5860,0
|
|
20240405,181000,568991220,5860,5860,5860,5860,0
|
|
20240405,180900,568991220,5860,5860,5860,5860,0
|
|
20240405,180800,568991220,5860,5860,5860,5860,0
|
|
20240405,180700,568991220,5860,5860,5860,5860,4245
|
|
20240405,180600,568991220,5860,5860,5860,5860,0
|
|
20240405,180500,568991220,5860,5860,5860,5860,0
|
|
20240405,180400,568991220,5860,5860,5860,5860,0
|
|
20240405,180300,568991220,5860,5860,5860,5860,0
|
|
20240405,180200,568991220,5860,5860,5860,5860,0
|
|
20240405,180100,568991220,5860,5860,5860,5860,0
|
|
20240405,180000,568991220,5860,5860,5860,5860,0
|
|
20240405,175900,568991220,5860,5860,5860,5860,0
|
|
20240405,175800,568991220,5860,5860,5860,5860,0
|
|
20240405,175700,568991220,5860,5860,5860,5860,0
|
|
20240405,175600,568991220,5860,5860,5860,5860,0
|
|
20240405,175500,568991220,5860,5860,5860,5860,0
|
|
20240405,175400,568991220,5860,5860,5860,5860,0
|
|
20240405,175300,568991220,5860,5860,5860,5860,0
|
|
20240405,175200,568991220,5860,5860,5860,5860,0
|
|
20240405,175100,568991220,5860,5860,5860,5860,0
|
|
20240405,175000,568991220,5860,5860,5860,5860,0
|
|
20240405,174900,568991220,5860,5860,5860,5860,0
|
|
20240405,174800,568991220,5860,5860,5860,5860,0
|
|
20240405,174700,568991220,5860,5860,5860,5860,0
|
|
20240405,174600,568991220,5860,5860,5860,5860,0
|
|
20240405,174500,568991220,5860,5860,5860,5860,0
|
|
20240405,174400,568991220,5860,5860,5860,5860,0
|
|
20240405,174300,568991220,5860,5860,5860,5860,0
|
|
20240405,174200,568991220,5860,5860,5860,5860,0
|
|
20240405,174100,568991220,5860,5860,5860,5860,0
|
|
20240405,174000,568991220,5860,5860,5860,5860,0
|
|
20240405,173900,568991220,5860,5860,5860,5860,0
|
|
20240405,173800,568991220,5860,5860,5860,5860,0
|
|
20240405,173700,568991220,5860,5860,5860,5860,4245
|
|
20240405,173600,568991220,5860,5860,5860,5860,0
|
|
20240405,173500,568991220,5860,5860,5860,5860,0
|
|
20240405,173400,568991220,5860,5860,5860,5860,0
|
|
20240405,173300,568991220,5860,5860,5860,5860,0
|
|
20240405,173200,568991220,5860,5860,5860,5860,0
|
|
20240405,173100,568991220,5860,5860,5860,5860,0
|
|
20240405,173000,568991220,5860,5860,5860,5860,0
|
|
20240405,172900,568991220,5860,5860,5860,5860,0
|
|
20240405,172800,568991220,5860,5860,5860,5860,0
|
|
20240405,172700,568991220,5860,5860,5860,5860,0
|
|
20240405,172600,568991220,5860,5860,5860,5860,0
|
|
20240405,172500,568991220,5860,5860,5860,5860,0
|
|
20240405,172400,568991220,5860,5860,5860,5860,0
|
|
20240405,172300,568991220,5860,5860,5860,5860,0
|
|
20240405,172200,568991220,5860,5860,5860,5860,0
|
|
20240405,172100,568991220,5860,5860,5860,5860,0
|
|
20240405,172000,568991220,5860,5860,5860,5860,0
|
|
20240405,171900,568991220,5860,5860,5860,5860,0
|
|
20240405,171800,568991220,5860,5860,5860,5860,0
|
|
20240405,171700,568991220,5860,5860,5860,5860,0
|
|
20240405,171600,568991220,5860,5860,5860,5860,0
|
|
20240405,171500,568991220,5860,5860,5860,5860,0
|
|
20240405,171400,568991220,5860,5860,5860,5860,0
|
|
20240405,171300,568991220,5860,5860,5860,5860,0
|
|
20240405,171200,568991220,5860,5860,5860,5860,0
|
|
20240405,171100,568991220,5860,5860,5860,5860,0
|
|
20240405,171000,568991220,5860,5860,5860,5860,0
|
|
20240405,170900,568991220,5860,5860,5860,5860,0
|
|
20240405,170800,568991220,5860,5860,5860,5860,0
|
|
20240405,170700,568991220,5860,5860,5860,5860,4245
|
|
20240405,170600,568991220,5860,5860,5860,5860,0
|
|
20240405,170500,568991220,5860,5860,5860,5860,0
|
|
20240405,170400,568991220,5860,5860,5860,5860,0
|
|
20240405,170300,568991220,5860,5860,5860,5860,0
|
|
20240405,170200,568991220,5860,5860,5860,5860,0
|
|
20240405,170100,568991220,5860,5860,5860,5860,0
|
|
20240405,170000,568991220,5860,5860,5860,5860,0
|
|
20240405,165900,568991220,5860,5860,5860,5860,0
|
|
20240405,165800,568991220,5860,5860,5860,5860,0
|
|
20240405,165700,568991220,5860,5860,5860,5860,0
|
|
20240405,165600,568991220,5860,5860,5860,5860,0
|
|
20240405,165500,568991220,5860,5860,5860,5860,0
|
|
20240405,165400,568991220,5860,5860,5860,5860,0
|
|
20240405,165300,568991220,5860,5860,5860,5860,0
|
|
20240405,165200,568991220,5860,5860,5860,5860,0
|
|
20240405,165100,568991220,5860,5860,5860,5860,0
|
|
20240405,165000,568991220,5860,5860,5860,5860,0
|
|
20240405,164900,568991220,5860,5860,5860,5860,0
|
|
20240405,164800,568991220,5860,5860,5860,5860,0
|
|
20240405,164700,568991220,5860,5860,5860,5860,0
|
|
20240405,164600,568991220,5860,5860,5860,5860,0
|
|
20240405,164500,568991220,5860,5860,5860,5860,0
|
|
20240405,164400,568991220,5860,5860,5860,5860,0
|
|
20240405,164300,568991220,5860,5860,5860,5860,0
|
|
20240405,164200,568991220,5860,5860,5860,5860,0
|
|
20240405,164100,568991220,5860,5860,5860,5860,0
|
|
20240405,164000,568991220,5860,5860,5860,5860,0
|
|
20240405,163900,568991220,5860,5860,5860,5860,0
|
|
20240405,163800,568991220,5860,5860,5860,5860,0
|
|
20240405,163700,568991220,5860,5860,5860,5860,4245
|
|
20240405,163600,568991220,5860,5860,5860,5860,0
|
|
20240405,163500,568991220,5860,5860,5860,5860,0
|
|
20240405,163400,568991220,5860,5860,5860,5860,0
|
|
20240405,163300,568991220,5860,5860,5860,5860,0
|
|
20240405,163200,568991220,5860,5860,5860,5860,0
|
|
20240405,163100,568991220,5860,5860,5860,5860,0
|
|
20240405,163000,568991220,5860,5860,5860,5860,0
|
|
20240405,162900,568991220,5860,5860,5860,5860,0
|
|
20240405,162800,568991220,5860,5860,5860,5860,0
|
|
20240405,162700,568991220,5860,5860,5860,5860,0
|
|
20240405,162600,568991220,5860,5860,5860,5860,0
|
|
20240405,162500,568991220,5860,5860,5860,5860,0
|
|
20240405,162400,568991220,5860,5860,5860,5860,0
|
|
20240405,162300,568991220,5860,5860,5860,5860,0
|
|
20240405,162200,568991220,5860,5860,5860,5860,0
|
|
20240405,162100,568991220,5860,5860,5860,5860,0
|
|
20240405,162000,568991220,5860,5860,5860,5860,0
|
|
20240405,161900,568991220,5860,5860,5860,5860,0
|
|
20240405,161800,568991220,5860,5860,5860,5860,0
|
|
20240405,161700,568991220,5860,5860,5860,5860,0
|
|
20240405,161600,568991220,5860,5860,5860,5860,0
|
|
20240405,161500,568991220,5860,5860,5860,5860,0
|
|
20240405,161400,568991220,5860,5860,5860,5860,0
|
|
20240405,161300,568991220,5860,5860,5860,5860,0
|
|
20240405,161200,568991220,5860,5860,5860,5860,0
|
|
20240405,161100,568991220,5860,5860,5860,5860,0
|
|
20240405,161000,568991220,5860,5860,5860,5860,0
|
|
20240405,160900,568991220,5860,5860,5860,5860,0
|
|
20240405,160800,568991220,5860,5860,5860,5860,0
|
|
20240405,160700,568991220,5860,5860,5860,5860,4245
|
|
20240405,160600,568991220,5860,5860,5860,5860,0
|
|
20240405,160500,568991220,5860,5860,5860,5860,0
|
|
20240405,160400,568991220,5860,5860,5860,5860,0
|
|
20240405,160300,568991220,5860,5860,5860,5860,0
|
|
20240405,160200,568991220,5860,5860,5860,5860,0
|
|
20240405,160100,568991220,5860,5860,5860,5860,0
|
|
20240405,160000,568991220,5860,5860,5860,5860,0
|
|
20240405,155900,568991220,5860,5860,5860,5860,0
|
|
20240405,155800,568991220,5860,5860,5860,5860,0
|
|
20240405,155700,568991220,5860,5860,5860,5860,0
|
|
20240405,155600,568991220,5860,5860,5860,5860,0
|
|
20240405,155500,568991220,5860,5860,5860,5860,0
|
|
20240405,155400,568991220,5860,5860,5860,5860,0
|
|
20240405,155300,568991220,5860,5860,5860,5860,0
|
|
20240405,155200,568991220,5860,5860,5860,5860,0
|
|
20240405,155100,568991220,5860,5860,5860,5860,0
|
|
20240405,155000,568991220,5860,5860,5860,5860,0
|
|
20240405,154900,568991220,5860,5860,5860,5860,0
|
|
20240405,154800,568991220,5860,5860,5860,5860,0
|
|
20240405,154700,568991220,5860,5860,5860,5860,0
|
|
20240405,154600,568991220,5860,5860,5860,5860,0
|
|
20240405,154500,568991220,5860,5860,5860,5860,0
|
|
20240405,154400,568991220,5860,5860,5860,5860,0
|
|
20240405,154300,568991220,5860,5860,5860,5860,0
|
|
20240405,154200,568991220,5860,5860,5860,5860,0
|
|
20240405,154100,568991220,5860,5860,5860,5860,0
|
|
20240405,154000,568991220,5860,5860,5860,5860,0
|
|
20240405,153900,568991220,5860,5860,5860,5860,0
|
|
20240405,153800,568991220,5860,5860,5860,5860,0
|
|
20240405,153700,568991220,5860,5860,5860,5860,4245
|
|
20240405,153600,568991220,5860,5860,5860,5860,0
|
|
20240405,153500,568991220,5860,5860,5860,5860,0
|
|
20240405,153400,568991220,5860,5860,5860,5860,0
|
|
20240405,153300,568991220,5860,5860,5860,5860,0
|
|
20240405,153200,568991220,5860,5860,5860,5860,0
|
|
20240405,153100,568991220,5860,5860,5860,5860,0
|
|
20240405,153000,568991220,5860,5860,5860,5860,4245
|
|
20240405,152900,544115520,5890,5890,5890,5890,0
|
|
20240405,152800,544115520,5890,5890,5890,5890,0
|
|
20240405,152700,544115520,5890,5890,5890,5890,0
|
|
20240405,152600,544115520,5890,5890,5890,5890,0
|
|
20240405,152500,544115520,5890,5890,5890,5890,0
|
|
20240405,152400,544115520,5890,5890,5890,5890,0
|
|
20240405,152300,544115520,5890,5890,5890,5890,0
|
|
20240405,152200,544115520,5890,5890,5890,5890,0
|
|
20240405,152100,544115520,5890,5890,5890,5890,0
|
|
20240405,152000,544115520,5890,5890,5890,5890,0
|
|
20240405,151900,544115520,5890,5880,5890,5870,520
|
|
20240405,151800,541057920,5880,5880,5880,5870,2475
|
|
20240405,151700,526529290,5870,5880,5880,5870,252
|
|
20240405,151600,525049030,5880,5880,5880,5860,66
|
|
20240405,151500,524660970,5880,5880,5880,5880,3
|
|
20240405,151400,524643330,5860,5860,5860,5860,17
|
|
20240405,151300,524543710,5860,5880,5880,5860,205
|
|
20240405,151200,523338410,5880,5880,5880,5880,170
|
|
20240405,151100,522338810,5880,5860,5880,5860,2
|
|
20240405,151000,522327070,5870,5870,5870,5870,311
|
|
20240405,150900,520501500,5870,5870,5870,5870,1
|
|
20240405,150800,520495630,5880,5880,5880,5880,2
|
|
20240405,150700,520483870,5860,5860,5860,5860,0
|
|
20240405,150600,520483870,5860,5880,5880,5860,200
|
|
20240405,150500,519309870,5870,5860,5870,5860,174
|
|
20240405,150400,518289490,5870,5870,5870,5870,25
|
|
20240405,150300,518142740,5860,5860,5860,5860,367
|
|
20240405,150200,515992120,5860,5860,5860,5860,0
|
|
20240405,150100,515992120,5860,5860,5860,5860,0
|
|
20240405,150000,515992120,5860,5860,5860,5860,0
|
|
20240405,145900,515992120,5860,5860,5860,5860,0
|
|
20240405,145800,515992120,5860,5860,5860,5860,600
|
|
20240405,145700,512476120,5860,5860,5860,5860,20
|
|
20240405,145600,512358920,5860,5860,5860,5860,0
|
|
20240405,145500,512358920,5860,5860,5860,5860,1000
|
|
20240405,145400,506498920,5860,5860,5860,5860,91
|
|
20240405,145300,505965660,5880,5880,5880,5880,0
|
|
20240405,145200,505965660,5880,5870,5880,5870,175
|
|
20240405,145100,504938020,5870,5870,5870,5870,10
|
|
20240405,145000,504879320,5870,5870,5870,5870,10
|
|
20240405,144900,504820620,5860,5860,5860,5860,7
|
|
20240405,144800,504779600,5860,5860,5860,5860,236
|
|
20240405,144700,503396640,5860,5860,5860,5860,0
|
|
20240405,144600,503396640,5860,5860,5860,5860,440
|
|
20240405,144500,500818240,5860,5860,5860,5860,26
|
|
20240405,144400,500665880,5850,5850,5850,5850,13
|
|
20240405,144300,500589830,5860,5860,5860,5860,0
|
|
20240405,144200,500589830,5860,5860,5860,5860,0
|
|
20240405,144100,500589830,5860,5860,5860,5860,35
|
|
20240405,144000,500384730,5860,5860,5860,5860,0
|
|
20240405,143900,500384730,5860,5860,5860,5860,2
|
|
20240405,143800,500373010,5860,5860,5860,5860,1388
|
|
20240405,143700,492239330,5860,5860,5860,5860,0
|
|
20240405,143600,492239330,5860,5870,5870,5860,27
|
|
20240405,143500,492081100,5860,5860,5860,5860,152
|
|
20240405,143400,491190380,5860,5860,5860,5860,8
|
|
20240405,143300,491143500,5860,5860,5860,5860,20
|
|
20240405,143200,491026300,5850,5850,5850,5850,0
|
|
20240405,143100,491026300,5850,5850,5850,5850,0
|
|
20240405,143000,491026300,5850,5850,5850,5850,0
|
|
20240405,142900,491026300,5850,5850,5850,5850,0
|
|
20240405,142800,491026300,5850,5850,5850,5850,1
|
|
20240405,142700,491020450,5850,5850,5850,5850,0
|
|
20240405,142600,491020450,5850,5850,5850,5850,0
|
|
20240405,142500,491020450,5850,5850,5850,5850,0
|
|
20240405,142400,491020450,5850,5850,5850,5850,0
|
|
20240405,142300,491020450,5850,5850,5850,5850,0
|
|
20240405,142200,491020450,5850,5850,5850,5850,153
|
|
20240405,142100,490125400,5850,5850,5850,5850,0
|
|
20240405,142000,490125400,5850,5850,5850,5850,0
|
|
20240405,141900,490125400,5850,5850,5850,5850,0
|
|
20240405,141800,490125400,5850,5860,5860,5850,200
|
|
20240405,141700,488955250,5880,5880,5880,5880,0
|
|
20240405,141600,488955250,5880,5860,5880,5860,840
|
|
20240405,141500,484030570,5870,5870,5870,5870,121
|
|
20240405,141400,483320300,5870,5870,5870,5870,2
|
|
20240405,141300,483308560,5870,5870,5870,5870,0
|
|
20240405,141200,483308560,5870,5870,5870,5870,1
|
|
20240405,141100,483302690,5870,5870,5870,5870,0
|
|
20240405,141000,483302690,5870,5870,5870,5870,0
|
|
20240405,140900,483302690,5870,5870,5870,5870,12
|
|
20240405,140800,483232250,5870,5870,5870,5870,0
|
|
20240405,140700,483232250,5870,5860,5870,5860,851
|
|
20240405,140600,478244390,5860,5860,5860,5860,30
|
|
20240405,140500,478068590,5860,5860,5860,5860,0
|
|
20240405,140400,478068590,5860,5860,5860,5860,521
|
|
20240405,140300,475015530,5860,5860,5860,5860,2046
|
|
20240405,140200,463025970,5860,5860,5860,5860,0
|
|
20240405,140100,463025970,5860,5860,5860,5860,0
|
|
20240405,140000,463025970,5860,5860,5860,5860,78
|
|
20240405,135900,462568890,5880,5880,5880,5880,100
|
|
20240405,135800,461980890,5870,5870,5870,5870,0
|
|
20240405,135700,461980890,5870,5870,5870,5870,10
|
|
20240405,135600,461922190,5880,5880,5880,5880,0
|
|
20240405,135500,461922190,5880,5880,5880,5880,1
|
|
20240405,135400,461916310,5860,5860,5860,5860,0
|
|
20240405,135300,461916310,5860,5860,5860,5860,465
|
|
20240405,135200,459191410,5860,5860,5860,5860,0
|
|
20240405,135100,459191410,5860,5860,5860,5860,0
|
|
20240405,135000,459191410,5860,5870,5870,5860,206
|
|
20240405,134900,457982670,5880,5880,5880,5880,0
|
|
20240405,134800,457982670,5880,5880,5880,5880,300
|
|
20240405,134700,456218670,5880,5880,5880,5880,17
|
|
20240405,134600,456118710,5870,5870,5870,5870,5
|
|
20240405,134500,456089360,5890,5890,5890,5890,400
|
|
20240405,134400,453733360,5880,5880,5880,5880,46
|
|
20240405,134300,453462880,5880,5880,5880,5880,1735
|
|
20240405,134200,443261080,5880,5860,5880,5860,130
|
|
20240405,134100,442497380,5860,5860,5860,5860,2
|
|
20240405,134000,442485660,5870,5870,5870,5870,0
|
|
20240405,133900,442485660,5870,5880,5880,5870,198
|
|
20240405,133800,441323300,5860,5870,5870,5860,478
|
|
20240405,133700,438521720,5870,5870,5870,5870,42
|
|
20240405,133600,438275180,5870,5870,5870,5870,480
|
|
20240405,133500,435457580,5870,5870,5870,5870,0
|
|
20240405,133400,435457580,5870,5870,5870,5870,251
|
|
20240405,133300,433984210,5870,5880,5880,5870,450
|
|
20240405,133200,431341710,5880,5880,5880,5880,10
|
|
20240405,133100,431282910,5880,5880,5880,5880,170
|
|
20240405,133000,430283310,5880,5880,5880,5880,0
|
|
20240405,132900,430283310,5880,5880,5880,5880,0
|
|
20240405,132800,430283310,5880,5860,5880,5860,1525
|
|
20240405,132700,421339360,5870,5870,5870,5870,0
|
|
20240405,132600,421339360,5870,5870,5870,5870,0
|
|
20240405,132500,421339360,5870,5870,5870,5870,39
|
|
20240405,132400,421110430,5870,5870,5870,5870,0
|
|
20240405,132300,421110430,5870,5870,5870,5870,0
|
|
20240405,132200,421110430,5870,5870,5870,5870,39
|
|
20240405,132100,420881500,5870,5870,5870,5870,0
|
|
20240405,132000,420881500,5870,5870,5870,5870,0
|
|
20240405,131900,420881500,5870,5870,5870,5870,39
|
|
20240405,131800,420652570,5870,5870,5870,5870,17
|
|
20240405,131700,420552780,5870,5870,5870,5870,0
|
|
20240405,131600,420552780,5870,5870,5870,5870,56
|
|
20240405,131500,420224060,5860,5860,5860,5860,0
|
|
20240405,131400,420224060,5860,5860,5860,5860,900
|
|
20240405,131300,414950060,5870,5870,5870,5860,40
|
|
20240405,131200,414715270,5870,5870,5870,5870,20
|
|
20240405,131100,414597870,5870,5870,5870,5870,169
|
|
20240405,131000,413605840,5870,5870,5870,5870,40
|
|
20240405,130900,413371040,5870,5870,5870,5870,0
|
|
20240405,130800,413371040,5870,5870,5870,5870,0
|
|
20240405,130700,413371040,5870,5870,5870,5870,50
|
|
20240405,130600,413077540,5870,5870,5870,5870,0
|
|
20240405,130500,413077540,5870,5870,5870,5870,52
|
|
20240405,130400,412772300,5870,5870,5870,5870,79
|
|
20240405,130300,412308570,5870,5870,5870,5870,0
|
|
20240405,130200,412308570,5870,5870,5870,5870,0
|
|
20240405,130100,412308570,5870,5870,5870,5870,26
|
|
20240405,130000,412155950,5870,5860,5870,5860,166
|
|
20240405,125900,411183060,5860,5860,5860,5860,0
|
|
20240405,125800,411183060,5860,5870,5870,5860,326
|
|
20240405,125700,409270440,5870,5870,5870,5870,353
|
|
20240405,125600,407198330,5870,5860,5870,5860,207
|
|
20240405,125500,405983310,5860,5860,5860,5860,1
|
|
20240405,125400,405977450,5870,5870,5870,5870,39
|
|
20240405,125300,405748520,5870,5870,5870,5870,0
|
|
20240405,125200,405748520,5870,5870,5870,5870,0
|
|
20240405,125100,405748520,5870,5860,5870,5860,338
|
|
20240405,125000,403767460,5860,5860,5860,5860,300
|
|
20240405,124900,402009460,5860,5860,5860,5860,634
|
|
20240405,124800,398294220,5870,5870,5870,5870,338
|
|
20240405,124700,396310160,5860,5860,5860,5860,0
|
|
20240405,124600,396310160,5860,5860,5860,5860,12
|
|
20240405,124500,396239840,5860,5860,5860,5860,40
|
|
20240405,124400,396005440,5860,5860,5860,5860,70
|
|
20240405,124300,395595240,5860,5870,5870,5860,486
|
|
20240405,124200,392747250,5870,5870,5870,5870,743
|
|
20240405,124100,388385840,5870,5870,5870,5870,0
|
|
20240405,124000,388385840,5870,5870,5870,5870,0
|
|
20240405,123900,388385840,5870,5870,5870,5870,37
|
|
20240405,123800,388168650,5860,5860,5860,5860,0
|
|
20240405,123700,388168650,5860,5860,5860,5860,396
|
|
20240405,123600,385848090,5860,5870,5870,5860,163
|
|
20240405,123500,384892360,5870,5870,5870,5870,3
|
|
20240405,123400,384874750,5870,5870,5870,5870,0
|
|
20240405,123300,384874750,5870,5870,5870,5870,37
|
|
20240405,123200,384657560,5870,5870,5870,5870,0
|
|
20240405,123100,384657560,5870,5870,5870,5870,0
|
|
20240405,123000,384657560,5870,5870,5870,5860,59
|
|
20240405,122900,384311370,5870,5850,5870,5850,29
|
|
20240405,122800,384141480,5870,5870,5870,5870,271
|
|
20240405,122700,382550710,5870,5870,5870,5870,125
|
|
20240405,122600,381816960,5870,5860,5870,5860,599
|
|
20240405,122500,378306700,5860,5860,5860,5860,624
|
|
20240405,122400,374650060,5860,5860,5860,5860,17
|
|
20240405,122300,374550440,5860,5860,5860,5860,52
|
|
20240405,122200,374245720,5850,5850,5850,5850,50
|
|
20240405,122100,373953220,5850,5850,5850,5850,10
|
|
20240405,122000,373894720,5850,5850,5850,5850,0
|
|
20240405,121900,373894720,5850,5850,5850,5850,197
|
|
20240405,121800,372742270,5850,5850,5850,5850,1000
|
|
20240405,121700,366892270,5850,5850,5850,5850,158
|
|
20240405,121600,365967970,5850,5850,5850,5850,0
|
|
20240405,121500,365967970,5850,5860,5860,5850,509
|
|
20240405,121400,362990230,5850,5850,5850,5850,83
|
|
20240405,121300,362504680,5840,5840,5840,5840,0
|
|
20240405,121200,362504680,5840,5850,5850,5840,1970
|
|
20240405,121100,350990160,5850,5850,5850,5850,0
|
|
20240405,121000,350990160,5850,5850,5850,5850,0
|
|
20240405,120900,350990160,5850,5850,5850,5850,5
|
|
20240405,120800,350960910,5850,5850,5850,5850,0
|
|
20240405,120700,350960910,5850,5850,5850,5850,0
|
|
20240405,120600,350960910,5850,5850,5850,5850,0
|
|
20240405,120500,350960910,5850,5850,5850,5850,60
|
|
20240405,120400,350609910,5850,5850,5850,5850,0
|
|
20240405,120300,350609910,5850,5850,5850,5850,500
|
|
20240405,120200,347684910,5850,5850,5850,5850,1234
|
|
20240405,120100,340466010,5840,5840,5840,5840,500
|
|
20240405,120000,337546010,5840,5840,5840,5840,100
|
|
20240405,115900,336962010,5840,5850,5850,5840,822
|
|
20240405,115800,332160310,5840,5840,5840,5840,0
|
|
20240405,115700,332160310,5840,5840,5840,5840,0
|
|
20240405,115600,332160310,5840,5840,5840,5840,0
|
|
20240405,115500,332160310,5840,5840,5840,5840,2108
|
|
20240405,115400,319849590,5840,5840,5840,5840,0
|
|
20240405,115300,319849590,5840,5840,5840,5840,0
|
|
20240405,115200,319849590,5840,5840,5840,5840,70
|
|
20240405,115100,319440790,5840,5840,5840,5840,0
|
|
20240405,115000,319440790,5840,5840,5840,5840,0
|
|
20240405,114900,319440790,5840,5850,5850,5840,18
|
|
20240405,114800,319335650,5840,5850,5850,5840,224
|
|
20240405,114700,318026490,5850,5850,5850,5850,8
|
|
20240405,114600,317979690,5840,5840,5840,5840,0
|
|
20240405,114500,317979690,5840,5840,5840,5840,0
|
|
20240405,114400,317979690,5840,5840,5840,5840,0
|
|
20240405,114300,317979690,5840,5840,5840,5840,500
|
|
20240405,114200,315059690,5840,5840,5840,5840,284
|
|
20240405,114100,313401130,5850,5850,5850,5850,43
|
|
20240405,114000,313149580,5850,5860,5860,5850,1298
|
|
20240405,113900,305544480,5860,5860,5860,5860,1
|
|
20240405,113800,305538620,5850,5850,5850,5850,0
|
|
20240405,113700,305538620,5850,5850,5850,5850,17
|
|
20240405,113600,305439170,5840,5840,5840,5840,150
|
|
20240405,113500,304563170,5840,5840,5840,5840,493
|
|
20240405,113400,301684050,5840,5840,5840,5840,0
|
|
20240405,113300,301684050,5840,5840,5840,5840,0
|
|
20240405,113200,301684050,5840,5850,5850,5840,304
|
|
20240405,113100,299908650,5840,5840,5840,5840,97
|
|
20240405,113000,299342170,5860,5860,5860,5860,51
|
|
20240405,112900,299043310,5860,5860,5860,5860,0
|
|
20240405,112800,299043310,5860,5860,5860,5860,0
|
|
20240405,112700,299043310,5860,5860,5860,5860,18
|
|
20240405,112600,298937830,5860,5860,5860,5860,1
|
|
20240405,112500,298931970,5840,5840,5840,5840,7
|
|
20240405,112400,298891090,5850,5850,5850,5850,0
|
|
20240405,112300,298891090,5850,5850,5850,5850,0
|
|
20240405,112200,298891090,5850,5850,5850,5850,16
|
|
20240405,112100,298797490,5860,5860,5860,5860,0
|
|
20240405,112000,298797490,5860,5860,5860,5860,147
|
|
20240405,111900,297936070,5850,5850,5850,5850,1
|
|
20240405,111800,297930220,5840,5840,5840,5840,167
|
|
20240405,111700,296954940,5840,5840,5840,5840,658
|
|
20240405,111600,293112220,5840,5860,5860,5840,157
|
|
20240405,111500,292195280,5860,5860,5860,5860,20
|
|
20240405,111400,292078080,5860,5860,5860,5860,40
|
|
20240405,111300,291843680,5850,5850,5850,5850,0
|
|
20240405,111200,291843680,5850,5850,5850,5850,1
|
|
20240405,111100,291837830,5840,5840,5840,5840,34
|
|
20240405,111000,291639270,5850,5850,5850,5850,0
|
|
20240405,110900,291639270,5850,5850,5850,5850,10
|
|
20240405,110800,291580770,5850,5850,5850,5850,300
|
|
20240405,110700,289825770,5850,5850,5850,5850,5
|
|
20240405,110600,289796520,5850,5850,5850,5850,4
|
|
20240405,110500,289773120,5850,5850,5850,5850,10
|
|
20240405,110400,289714620,5850,5850,5850,5850,10
|
|
20240405,110300,289656120,5850,5850,5850,5850,0
|
|
20240405,110200,289656120,5850,5850,5850,5850,0
|
|
20240405,110100,289656120,5850,5850,5850,5850,0
|
|
20240405,110000,289656120,5850,5850,5850,5850,6
|
|
20240405,105900,289621020,5850,5850,5850,5850,1
|
|
20240405,105800,289615170,5840,5850,5850,5840,11
|
|
20240405,105700,289550920,5840,5840,5840,5840,714
|
|
20240405,105600,285381160,5860,5860,5860,5860,2000
|
|
20240405,105500,273661160,5860,5860,5860,5860,0
|
|
20240405,105400,273661160,5860,5860,5860,5860,0
|
|
20240405,105300,273661160,5860,5860,5860,5860,1
|
|
20240405,105200,273655300,5840,5840,5860,5840,165
|
|
20240405,105100,272691680,5850,5850,5850,5850,341
|
|
20240405,105000,270696830,5850,5850,5850,5850,160
|
|
20240405,104900,269760830,5840,5840,5840,5840,0
|
|
20240405,104800,269760830,5840,5840,5840,5840,0
|
|
20240405,104700,269760830,5840,5840,5840,5830,638
|
|
20240405,104600,266035400,5840,5850,5850,5840,103
|
|
20240405,104500,265433870,5850,5850,5850,5850,10
|
|
20240405,104400,265375370,5840,5840,5840,5840,905
|
|
20240405,104300,260090170,5840,5840,5840,5840,564
|
|
20240405,104200,256796410,5840,5840,5840,5840,413
|
|
20240405,104100,254384490,5840,5840,5840,5840,4183
|
|
20240405,104000,229955770,5840,5840,5840,5840,50
|
|
20240405,103900,229663770,5840,5840,5850,5840,650
|
|
20240405,103800,225866770,5850,5840,5850,5840,81
|
|
20240405,103700,225393630,5840,5840,5850,5840,165
|
|
20240405,103600,224429420,5850,5850,5850,5840,445
|
|
20240405,103500,221830330,5850,5850,5850,5850,0
|
|
20240405,103400,221830330,5850,5850,5860,5850,3091
|
|
20240405,103300,203747910,5850,5850,5850,5850,942
|
|
20240405,103200,198237210,5850,5850,5850,5850,350
|
|
20240405,103100,196189710,5850,5860,5860,5850,782
|
|
20240405,103000,191608420,5870,5870,5870,5870,6
|
|
20240405,102900,191573200,5880,5880,5880,5880,0
|
|
20240405,102800,191573200,5880,5870,5880,5870,23
|
|
20240405,102700,191438000,5870,5860,5870,5860,1939
|
|
20240405,102600,180059860,5860,5860,5860,5860,634
|
|
20240405,102500,176344620,5860,5860,5860,5850,1507
|
|
20240405,102400,167513670,5870,5870,5870,5870,120
|
|
20240405,102300,166809270,5870,5870,5870,5870,0
|
|
20240405,102200,166809270,5870,5870,5870,5870,300
|
|
20240405,102100,165048270,5870,5870,5870,5870,7
|
|
20240405,102000,165007180,5880,5870,5880,5870,7
|
|
20240405,101900,164966040,5860,5870,5870,5860,933
|
|
20240405,101800,159493670,5870,5870,5870,5870,14
|
|
20240405,101700,159411490,5870,5870,5870,5860,143
|
|
20240405,101600,158573480,5860,5870,5870,5860,3901
|
|
20240405,101500,135698470,5880,5880,5880,5880,3
|
|
20240405,101400,135680830,5880,5880,5880,5880,1
|
|
20240405,101300,135674950,5880,5880,5880,5880,21
|
|
20240405,101200,135551470,5880,5880,5880,5880,10
|
|
20240405,101100,135492670,5880,5880,5880,5880,2
|
|
20240405,101000,135480910,5890,5890,5890,5890,11
|
|
20240405,100900,135416120,5890,5890,5890,5890,159
|
|
20240405,100800,134479610,5880,5880,5880,5880,1840
|
|
20240405,100700,123660410,5890,5890,5890,5890,0
|
|
20240405,100600,123660410,5890,5890,5900,5890,32
|
|
20240405,100500,123471920,5900,5890,5900,5890,191
|
|
20240405,100400,122346520,5880,5890,5890,5880,151
|
|
20240405,100300,121458130,5890,5890,5890,5890,0
|
|
20240405,100200,121458130,5890,5890,5890,5890,0
|
|
20240405,100100,121458130,5890,5890,5890,5890,221
|
|
20240405,100000,120156440,5890,5890,5890,5890,1
|
|
20240405,095900,120150550,5880,5880,5880,5880,0
|
|
20240405,095800,120150550,5880,5890,5890,5880,344
|
|
20240405,095700,118127810,5880,5880,5890,5880,29
|
|
20240405,095600,117957260,5880,5880,5880,5880,15
|
|
20240405,095500,117869060,5880,5880,5890,5880,27
|
|
20240405,095400,117710180,5880,5880,5880,5880,8
|
|
20240405,095300,117663140,5870,5870,5870,5870,142
|
|
20240405,095200,116829600,5880,5880,5880,5880,500
|
|
20240405,095100,113889600,5880,5880,5880,5880,455
|
|
20240405,095000,111214200,5880,5880,5880,5880,0
|
|
20240405,094900,111214200,5880,5880,5880,5880,1634
|
|
20240405,094800,101606280,5880,5880,5890,5880,1500
|
|
20240405,094700,92786230,5880,5880,5880,5880,0
|
|
20240405,094600,92786230,5880,5880,5880,5880,0
|
|
20240405,094500,92786230,5880,5880,5880,5880,0
|
|
20240405,094400,92786230,5880,5900,5900,5880,134
|
|
20240405,094300,91996780,5900,5900,5900,5900,1
|
|
20240405,094200,91990880,5890,5900,5900,5890,562
|
|
20240405,094100,88680200,5890,5900,5920,5890,89
|
|
20240405,094000,88155460,5900,5920,5920,5900,242
|
|
20240405,093900,86726820,5920,5920,5920,5920,1
|
|
20240405,093800,86720900,5900,5920,5920,5900,100
|
|
20240405,093700,86130720,5890,5920,5920,5890,315
|
|
20240405,093600,84274830,5900,5920,5920,5900,167
|
|
20240405,093500,83289170,5920,5920,5920,5920,2
|
|
20240405,093400,83277330,5910,5910,5910,5910,10
|
|
20240405,093300,83218230,5920,5900,5920,5890,301
|
|
20240405,093200,81445090,5900,5900,5900,5900,10
|
|
20240405,093100,81386090,5910,5910,5910,5910,1
|
|
20240405,093000,81380180,5910,5910,5910,5900,202
|
|
20240405,092900,80187850,5910,5910,5910,5900,119
|
|
20240405,092800,79484710,5920,5920,5920,5920,20
|
|
20240405,092700,79366310,5920,5900,5920,5900,152
|
|
20240405,092600,78469470,5920,5920,5920,5920,1
|
|
20240405,092500,78463550,5920,5920,5920,5920,12
|
|
20240405,092400,78392510,5930,5920,5930,5920,197
|
|
20240405,092300,77225930,5900,5900,5900,5900,270
|
|
20240405,092200,75632930,5920,5920,5920,5920,0
|
|
20240405,092100,75632930,5920,5920,5920,5920,0
|
|
20240405,092000,75632930,5920,5920,5920,5920,1
|
|
20240405,091900,75627010,5920,5890,5920,5890,203
|
|
20240405,091800,74431250,5890,5890,5890,5890,0
|
|
20240405,091700,74431250,5890,5890,5890,5880,100
|
|
20240405,091600,73842420,5880,5890,5890,5880,64
|
|
20240405,091500,73465590,5890,5890,5890,5890,1124
|
|
20240405,091400,66845230,5900,5900,5900,5900,0
|
|
20240405,091300,66845230,5900,5900,5900,5900,369
|
|
20240405,091200,64668130,5900,5940,5940,5900,400
|
|
20240405,091100,62304030,5940,5940,5940,5940,0
|
|
20240405,091000,62304030,5940,5940,5940,5900,150
|
|
20240405,090900,61413870,5940,5930,5940,5930,106
|
|
20240405,090800,60785110,5900,5900,5900,5900,306
|
|
20240405,090700,58979710,5900,5910,5910,5900,1046
|
|
20240405,090600,52807960,5910,5890,5950,5870,1727
|
|
20240405,090500,42594550,5890,5880,5890,5860,782
|
|
20240405,090400,37999020,5880,5860,5880,5860,2118
|
|
20240405,090300,25575740,5860,5880,5880,5860,6
|
|
20240405,090200,25540480,5880,5860,5880,5860,155
|
|
20240405,090100,24630160,5860,5850,5860,5850,552
|
|
20240405,090000,21399960,5860,5850,5880,5850,3657
|