700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,203700,698099380,5880,5880,5880,5880,2311
|
|
20240408,203600,698099380,5880,5880,5880,5880,0
|
|
20240408,203500,698099380,5880,5880,5880,5880,0
|
|
20240408,203400,698099380,5880,5880,5880,5880,0
|
|
20240408,203300,698099380,5880,5880,5880,5880,0
|
|
20240408,203200,698099380,5880,5880,5880,5880,0
|
|
20240408,203100,698099380,5880,5880,5880,5880,0
|
|
20240408,203000,698099380,5880,5880,5880,5880,0
|
|
20240408,202900,698099380,5880,5880,5880,5880,0
|
|
20240408,202800,698099380,5880,5880,5880,5880,0
|
|
20240408,202700,698099380,5880,5880,5880,5880,0
|
|
20240408,202600,698099380,5880,5880,5880,5880,0
|
|
20240408,202500,698099380,5880,5880,5880,5880,0
|
|
20240408,202400,698099380,5880,5880,5880,5880,0
|
|
20240408,202300,698099380,5880,5880,5880,5880,0
|
|
20240408,202200,698099380,5880,5880,5880,5880,0
|
|
20240408,202100,698099380,5880,5880,5880,5880,0
|
|
20240408,202000,698099380,5880,5880,5880,5880,0
|
|
20240408,201900,698099380,5880,5880,5880,5880,0
|
|
20240408,201800,698099380,5880,5880,5880,5880,0
|
|
20240408,201700,698099380,5880,5880,5880,5880,0
|
|
20240408,201600,698099380,5880,5880,5880,5880,0
|
|
20240408,201500,698099380,5880,5880,5880,5880,0
|
|
20240408,201400,698099380,5880,5880,5880,5880,0
|
|
20240408,201300,698099380,5880,5880,5880,5880,0
|
|
20240408,201200,698099380,5880,5880,5880,5880,0
|
|
20240408,201100,698099380,5880,5880,5880,5880,0
|
|
20240408,201000,698099380,5880,5880,5880,5880,0
|
|
20240408,200900,698099380,5880,5880,5880,5880,0
|
|
20240408,200800,698099380,5880,5880,5880,5880,0
|
|
20240408,200700,698099380,5880,5880,5880,5880,2311
|
|
20240408,200600,698099380,5880,5880,5880,5880,0
|
|
20240408,200500,698099380,5880,5880,5880,5880,0
|
|
20240408,200400,698099380,5880,5880,5880,5880,0
|
|
20240408,200300,698099380,5880,5880,5880,5880,0
|
|
20240408,200200,698099380,5880,5880,5880,5880,0
|
|
20240408,200100,698099380,5880,5880,5880,5880,0
|
|
20240408,200000,698099380,5880,5880,5880,5880,0
|
|
20240408,195900,698099380,5880,5880,5880,5880,0
|
|
20240408,195800,698099380,5880,5880,5880,5880,0
|
|
20240408,195700,698099380,5880,5880,5880,5880,0
|
|
20240408,195600,698099380,5880,5880,5880,5880,0
|
|
20240408,195500,698099380,5880,5880,5880,5880,0
|
|
20240408,195400,698099380,5880,5880,5880,5880,0
|
|
20240408,195300,698099380,5880,5880,5880,5880,0
|
|
20240408,195200,698099380,5880,5880,5880,5880,0
|
|
20240408,195100,698099380,5880,5880,5880,5880,0
|
|
20240408,195000,698099380,5880,5880,5880,5880,0
|
|
20240408,194900,698099380,5880,5880,5880,5880,0
|
|
20240408,194800,698099380,5880,5880,5880,5880,0
|
|
20240408,194700,698099380,5880,5880,5880,5880,0
|
|
20240408,194600,698099380,5880,5880,5880,5880,0
|
|
20240408,194500,698099380,5880,5880,5880,5880,0
|
|
20240408,194400,698099380,5880,5880,5880,5880,0
|
|
20240408,194300,698099380,5880,5880,5880,5880,0
|
|
20240408,194200,698099380,5880,5880,5880,5880,0
|
|
20240408,194100,698099380,5880,5880,5880,5880,0
|
|
20240408,194000,698099380,5880,5880,5880,5880,0
|
|
20240408,193900,698099380,5880,5880,5880,5880,0
|
|
20240408,193800,698099380,5880,5880,5880,5880,0
|
|
20240408,193700,698099380,5880,5880,5880,5880,2311
|
|
20240408,193600,698099380,5880,5880,5880,5880,0
|
|
20240408,193500,698099380,5880,5880,5880,5880,0
|
|
20240408,193400,698099380,5880,5880,5880,5880,0
|
|
20240408,193300,698099380,5880,5880,5880,5880,0
|
|
20240408,193200,698099380,5880,5880,5880,5880,0
|
|
20240408,193100,698099380,5880,5880,5880,5880,0
|
|
20240408,193000,698099380,5880,5880,5880,5880,0
|
|
20240408,192900,698099380,5880,5880,5880,5880,0
|
|
20240408,192800,698099380,5880,5880,5880,5880,0
|
|
20240408,192700,698099380,5880,5880,5880,5880,0
|
|
20240408,192600,698099380,5880,5880,5880,5880,0
|
|
20240408,192500,698099380,5880,5880,5880,5880,0
|
|
20240408,192400,698099380,5880,5880,5880,5880,0
|
|
20240408,192300,698099380,5880,5880,5880,5880,0
|
|
20240408,192200,698099380,5880,5880,5880,5880,0
|
|
20240408,192100,698099380,5880,5880,5880,5880,0
|
|
20240408,192000,698099380,5880,5880,5880,5880,0
|
|
20240408,191900,698099380,5880,5880,5880,5880,0
|
|
20240408,191800,698099380,5880,5880,5880,5880,0
|
|
20240408,191700,698099380,5880,5880,5880,5880,0
|
|
20240408,191600,698099380,5880,5880,5880,5880,0
|
|
20240408,191500,698099380,5880,5880,5880,5880,0
|
|
20240408,191400,698099380,5880,5880,5880,5880,0
|
|
20240408,191300,698099380,5880,5880,5880,5880,0
|
|
20240408,191200,698099380,5880,5880,5880,5880,0
|
|
20240408,191100,698099380,5880,5880,5880,5880,0
|
|
20240408,191000,698099380,5880,5880,5880,5880,0
|
|
20240408,190900,698099380,5880,5880,5880,5880,0
|
|
20240408,190800,698099380,5880,5880,5880,5880,0
|
|
20240408,190700,698099380,5880,5880,5880,5880,2311
|
|
20240408,190600,698099380,5880,5880,5880,5880,0
|
|
20240408,190500,698099380,5880,5880,5880,5880,0
|
|
20240408,190400,698099380,5880,5880,5880,5880,0
|
|
20240408,190300,698099380,5880,5880,5880,5880,0
|
|
20240408,190200,698099380,5880,5880,5880,5880,0
|
|
20240408,190100,698099380,5880,5880,5880,5880,0
|
|
20240408,190000,698099380,5880,5880,5880,5880,0
|
|
20240408,185900,698099380,5880,5880,5880,5880,0
|
|
20240408,185800,698099380,5880,5880,5880,5880,0
|
|
20240408,185700,698099380,5880,5880,5880,5880,0
|
|
20240408,185600,698099380,5880,5880,5880,5880,0
|
|
20240408,185500,698099380,5880,5880,5880,5880,0
|
|
20240408,185400,698099380,5880,5880,5880,5880,0
|
|
20240408,185300,698099380,5880,5880,5880,5880,0
|
|
20240408,185200,698099380,5880,5880,5880,5880,0
|
|
20240408,185100,698099380,5880,5880,5880,5880,0
|
|
20240408,185000,698099380,5880,5880,5880,5880,0
|
|
20240408,184900,698099380,5880,5880,5880,5880,0
|
|
20240408,184800,698099380,5880,5880,5880,5880,0
|
|
20240408,184700,698099380,5880,5880,5880,5880,0
|
|
20240408,184600,698099380,5880,5880,5880,5880,0
|
|
20240408,184500,698099380,5880,5880,5880,5880,0
|
|
20240408,184400,698099380,5880,5880,5880,5880,0
|
|
20240408,184300,698099380,5880,5880,5880,5880,0
|
|
20240408,184200,698099380,5880,5880,5880,5880,0
|
|
20240408,184100,698099380,5880,5880,5880,5880,0
|
|
20240408,184000,698099380,5880,5880,5880,5880,0
|
|
20240408,183900,698099380,5880,5880,5880,5880,0
|
|
20240408,183800,698099380,5880,5880,5880,5880,0
|
|
20240408,183700,698099380,5880,5880,5880,5880,2311
|
|
20240408,183600,698099380,5880,5880,5880,5880,0
|
|
20240408,183500,698099380,5880,5880,5880,5880,0
|
|
20240408,183400,698099380,5880,5880,5880,5880,0
|
|
20240408,183300,698099380,5880,5880,5880,5880,0
|
|
20240408,183200,698099380,5880,5880,5880,5880,0
|
|
20240408,183100,698099380,5880,5880,5880,5880,0
|
|
20240408,183000,698099380,5880,5880,5880,5880,0
|
|
20240408,182900,698099380,5880,5880,5880,5880,0
|
|
20240408,182800,698099380,5880,5880,5880,5880,0
|
|
20240408,182700,698099380,5880,5880,5880,5880,0
|
|
20240408,182600,698099380,5880,5880,5880,5880,0
|
|
20240408,182500,698099380,5880,5880,5880,5880,0
|
|
20240408,182400,698099380,5880,5880,5880,5880,0
|
|
20240408,182300,698099380,5880,5880,5880,5880,0
|
|
20240408,182200,698099380,5880,5880,5880,5880,0
|
|
20240408,182100,698099380,5880,5880,5880,5880,0
|
|
20240408,182000,698099380,5880,5880,5880,5880,0
|
|
20240408,181900,698099380,5880,5880,5880,5880,0
|
|
20240408,181800,698099380,5880,5880,5880,5880,0
|
|
20240408,181700,698099380,5880,5880,5880,5880,0
|
|
20240408,181600,698099380,5880,5880,5880,5880,0
|
|
20240408,181500,698099380,5880,5880,5880,5880,0
|
|
20240408,181400,698099380,5880,5880,5880,5880,0
|
|
20240408,181300,698099380,5880,5880,5880,5880,0
|
|
20240408,181200,698099380,5880,5880,5880,5880,0
|
|
20240408,181100,698099380,5880,5880,5880,5880,0
|
|
20240408,181000,698099380,5880,5880,5880,5880,0
|
|
20240408,180900,698099380,5880,5880,5880,5880,0
|
|
20240408,180800,698099380,5880,5880,5880,5880,0
|
|
20240408,180700,698099380,5880,5880,5880,5880,2311
|
|
20240408,180600,698099380,5880,5880,5880,5880,0
|
|
20240408,180500,698099380,5880,5880,5880,5880,0
|
|
20240408,180400,698099380,5880,5880,5880,5880,0
|
|
20240408,180300,698099380,5880,5880,5880,5880,0
|
|
20240408,180200,698099380,5880,5880,5880,5880,0
|
|
20240408,180100,698099380,5880,5880,5880,5880,0
|
|
20240408,180000,698099380,5880,5880,5880,5880,0
|
|
20240408,175900,698099380,5880,5880,5880,5880,0
|
|
20240408,175800,698099380,5880,5880,5880,5880,0
|
|
20240408,175700,698099380,5880,5880,5880,5880,0
|
|
20240408,175600,698099380,5880,5880,5880,5880,0
|
|
20240408,175500,698099380,5880,5880,5880,5880,0
|
|
20240408,175400,698099380,5880,5880,5880,5880,0
|
|
20240408,175300,698099380,5880,5880,5880,5880,0
|
|
20240408,175200,698099380,5880,5880,5880,5880,0
|
|
20240408,175100,698099380,5880,5880,5880,5880,0
|
|
20240408,175000,698099380,5880,5880,5880,5880,0
|
|
20240408,174900,698099380,5880,5880,5880,5880,0
|
|
20240408,174800,698099380,5880,5880,5880,5880,0
|
|
20240408,174700,698099380,5880,5880,5880,5880,0
|
|
20240408,174600,698099380,5880,5880,5880,5880,0
|
|
20240408,174500,698099380,5880,5880,5880,5880,0
|
|
20240408,174400,698099380,5880,5880,5880,5880,0
|
|
20240408,174300,698099380,5880,5880,5880,5880,0
|
|
20240408,174200,698099380,5880,5880,5880,5880,0
|
|
20240408,174100,698099380,5880,5880,5880,5880,0
|
|
20240408,174000,698099380,5880,5880,5880,5880,0
|
|
20240408,173900,698099380,5880,5880,5880,5880,0
|
|
20240408,173800,698099380,5880,5880,5880,5880,0
|
|
20240408,173700,698099380,5880,5880,5880,5880,2311
|
|
20240408,173600,698099380,5880,5880,5880,5880,0
|
|
20240408,173500,698099380,5880,5880,5880,5880,0
|
|
20240408,173400,698099380,5880,5880,5880,5880,0
|
|
20240408,173300,698099380,5880,5880,5880,5880,0
|
|
20240408,173200,698099380,5880,5880,5880,5880,0
|
|
20240408,173100,698099380,5880,5880,5880,5880,0
|
|
20240408,173000,698099380,5880,5880,5880,5880,0
|
|
20240408,172900,698099380,5880,5880,5880,5880,0
|
|
20240408,172800,698099380,5880,5880,5880,5880,0
|
|
20240408,172700,698099380,5880,5880,5880,5880,0
|
|
20240408,172600,698099380,5880,5880,5880,5880,0
|
|
20240408,172500,698099380,5880,5880,5880,5880,0
|
|
20240408,172400,698099380,5880,5880,5880,5880,0
|
|
20240408,172300,698099380,5880,5880,5880,5880,0
|
|
20240408,172200,698099380,5880,5880,5880,5880,0
|
|
20240408,172100,698099380,5880,5880,5880,5880,0
|
|
20240408,172000,698099380,5880,5880,5880,5880,0
|
|
20240408,171900,698099380,5880,5880,5880,5880,0
|
|
20240408,171800,698099380,5880,5880,5880,5880,0
|
|
20240408,171700,698099380,5880,5880,5880,5880,0
|
|
20240408,171600,698099380,5880,5880,5880,5880,0
|
|
20240408,171500,698099380,5880,5880,5880,5880,0
|
|
20240408,171400,698099380,5880,5880,5880,5880,0
|
|
20240408,171300,698099380,5880,5880,5880,5880,0
|
|
20240408,171200,698099380,5880,5880,5880,5880,0
|
|
20240408,171100,698099380,5880,5880,5880,5880,0
|
|
20240408,171000,698099380,5880,5880,5880,5880,0
|
|
20240408,170900,698099380,5880,5880,5880,5880,0
|
|
20240408,170800,698099380,5880,5880,5880,5880,0
|
|
20240408,170700,698099380,5880,5880,5880,5880,2311
|
|
20240408,170600,698099380,5880,5880,5880,5880,0
|
|
20240408,170500,698099380,5880,5880,5880,5880,0
|
|
20240408,170400,698099380,5880,5880,5880,5880,0
|
|
20240408,170300,698099380,5880,5880,5880,5880,0
|
|
20240408,170200,698099380,5880,5880,5880,5880,0
|
|
20240408,170100,698099380,5880,5880,5880,5880,0
|
|
20240408,170000,698099380,5880,5880,5880,5880,0
|
|
20240408,165900,698099380,5880,5880,5880,5880,0
|
|
20240408,165800,698099380,5880,5880,5880,5880,0
|
|
20240408,165700,698099380,5880,5880,5880,5880,0
|
|
20240408,165600,698099380,5880,5880,5880,5880,0
|
|
20240408,165500,698099380,5880,5880,5880,5880,0
|
|
20240408,165400,698099380,5880,5880,5880,5880,0
|
|
20240408,165300,698099380,5880,5880,5880,5880,0
|
|
20240408,165200,698099380,5880,5880,5880,5880,0
|
|
20240408,165100,698099380,5880,5880,5880,5880,0
|
|
20240408,165000,698099380,5880,5880,5880,5880,0
|
|
20240408,164900,698099380,5880,5880,5880,5880,0
|
|
20240408,164800,698099380,5880,5880,5880,5880,0
|
|
20240408,164700,698099380,5880,5880,5880,5880,0
|
|
20240408,164600,698099380,5880,5880,5880,5880,0
|
|
20240408,164500,698099380,5880,5880,5880,5880,0
|
|
20240408,164400,698099380,5880,5880,5880,5880,0
|
|
20240408,164300,698099380,5880,5880,5880,5880,0
|
|
20240408,164200,698099380,5880,5880,5880,5880,0
|
|
20240408,164100,698099380,5880,5880,5880,5880,0
|
|
20240408,164000,698099380,5880,5880,5880,5880,0
|
|
20240408,163900,698099380,5880,5880,5880,5880,0
|
|
20240408,163800,698099380,5880,5880,5880,5880,0
|
|
20240408,163700,698099380,5880,5880,5880,5880,2311
|
|
20240408,163600,698099380,5880,5880,5880,5880,0
|
|
20240408,163500,698099380,5880,5880,5880,5880,0
|
|
20240408,163400,698099380,5880,5880,5880,5880,0
|
|
20240408,163300,698099380,5880,5880,5880,5880,0
|
|
20240408,163200,698099380,5880,5880,5880,5880,0
|
|
20240408,163100,698099380,5880,5880,5880,5880,0
|
|
20240408,163000,698099380,5880,5880,5880,5880,0
|
|
20240408,162900,698099380,5880,5880,5880,5880,0
|
|
20240408,162800,698099380,5880,5880,5880,5880,0
|
|
20240408,162700,698099380,5880,5880,5880,5880,0
|
|
20240408,162600,698099380,5880,5880,5880,5880,0
|
|
20240408,162500,698099380,5880,5880,5880,5880,0
|
|
20240408,162400,698099380,5880,5880,5880,5880,0
|
|
20240408,162300,698099380,5880,5880,5880,5880,0
|
|
20240408,162200,698099380,5880,5880,5880,5880,0
|
|
20240408,162100,698099380,5880,5880,5880,5880,0
|
|
20240408,162000,698099380,5880,5880,5880,5880,0
|
|
20240408,161900,698099380,5880,5880,5880,5880,0
|
|
20240408,161800,698099380,5880,5880,5880,5880,0
|
|
20240408,161700,698099380,5880,5880,5880,5880,0
|
|
20240408,161600,698099380,5880,5880,5880,5880,0
|
|
20240408,161500,698099380,5880,5880,5880,5880,0
|
|
20240408,161400,698099380,5880,5880,5880,5880,0
|
|
20240408,161300,698099380,5880,5880,5880,5880,0
|
|
20240408,161200,698099380,5880,5880,5880,5880,0
|
|
20240408,161100,698099380,5880,5880,5880,5880,0
|
|
20240408,161000,698099380,5880,5880,5880,5880,0
|
|
20240408,160900,698099380,5880,5880,5880,5880,0
|
|
20240408,160800,698099380,5880,5880,5880,5880,0
|
|
20240408,160700,698099380,5880,5880,5880,5880,2311
|
|
20240408,160600,698099380,5880,5880,5880,5880,0
|
|
20240408,160500,698099380,5880,5880,5880,5880,0
|
|
20240408,160400,698099380,5880,5880,5880,5880,0
|
|
20240408,160300,698099380,5880,5880,5880,5880,0
|
|
20240408,160200,698099380,5880,5880,5880,5880,0
|
|
20240408,160100,698099380,5880,5880,5880,5880,0
|
|
20240408,160000,698099380,5880,5880,5880,5880,0
|
|
20240408,155900,698099380,5880,5880,5880,5880,0
|
|
20240408,155800,698099380,5880,5880,5880,5880,0
|
|
20240408,155700,698099380,5880,5880,5880,5880,0
|
|
20240408,155600,698099380,5880,5880,5880,5880,0
|
|
20240408,155500,698099380,5880,5880,5880,5880,0
|
|
20240408,155400,698099380,5880,5880,5880,5880,0
|
|
20240408,155300,698099380,5880,5880,5880,5880,0
|
|
20240408,155200,698099380,5880,5880,5880,5880,0
|
|
20240408,155100,698099380,5880,5880,5880,5880,0
|
|
20240408,155000,698099380,5880,5880,5880,5880,0
|
|
20240408,154900,698099380,5880,5880,5880,5880,0
|
|
20240408,154800,698099380,5880,5880,5880,5880,0
|
|
20240408,154700,698099380,5880,5880,5880,5880,0
|
|
20240408,154600,698099380,5880,5880,5880,5880,0
|
|
20240408,154500,698099380,5880,5880,5880,5880,0
|
|
20240408,154400,698099380,5880,5880,5880,5880,0
|
|
20240408,154300,698099380,5880,5880,5880,5880,0
|
|
20240408,154200,698099380,5880,5880,5880,5880,0
|
|
20240408,154100,698099380,5880,5880,5880,5880,0
|
|
20240408,154000,698099380,5880,5880,5880,5880,0
|
|
20240408,153900,698099380,5880,5880,5880,5880,0
|
|
20240408,153800,698099380,5880,5880,5880,5880,0
|
|
20240408,153700,698099380,5880,5880,5880,5880,2311
|
|
20240408,153600,698099380,5880,5880,5880,5880,0
|
|
20240408,153500,698099380,5880,5880,5880,5880,0
|
|
20240408,153400,698099380,5880,5880,5880,5880,0
|
|
20240408,153300,698099380,5880,5880,5880,5880,0
|
|
20240408,153200,698099380,5880,5880,5880,5880,0
|
|
20240408,153100,698099380,5880,5880,5880,5880,0
|
|
20240408,153000,698099380,5880,5880,5880,5880,2311
|
|
20240408,152900,684510700,5880,5880,5880,5880,0
|
|
20240408,152800,684510700,5880,5880,5880,5880,0
|
|
20240408,152700,684510700,5880,5880,5880,5880,0
|
|
20240408,152600,684510700,5880,5880,5880,5880,0
|
|
20240408,152500,684510700,5880,5880,5880,5880,0
|
|
20240408,152400,684510700,5880,5880,5880,5880,0
|
|
20240408,152300,684510700,5880,5880,5880,5880,0
|
|
20240408,152200,684510700,5880,5880,5880,5880,0
|
|
20240408,152100,684510700,5880,5880,5880,5880,0
|
|
20240408,152000,684510700,5880,5880,5880,5880,0
|
|
20240408,151900,684510700,5880,5880,5880,5870,332
|
|
20240408,151800,682558810,5870,5880,5880,5870,350
|
|
20240408,151700,680501310,5880,5880,5880,5880,145
|
|
20240408,151600,679648710,5880,5880,5880,5880,350
|
|
20240408,151500,677590710,5880,5880,5880,5880,0
|
|
20240408,151400,677590710,5880,5880,5880,5880,304
|
|
20240408,151300,675803190,5890,5890,5890,5890,1073
|
|
20240408,151200,669483220,5890,5890,5890,5890,50
|
|
20240408,151100,669188720,5890,5890,5890,5890,1044
|
|
20240408,151000,663039560,5890,5890,5890,5890,55
|
|
20240408,150900,662715610,5880,5890,5890,5880,1150
|
|
20240408,150800,655951110,5890,5890,5890,5890,95
|
|
20240408,150700,655391560,5890,5880,5890,5880,470
|
|
20240408,150600,652623620,5880,5880,5880,5880,44
|
|
20240408,150500,652364900,5880,5880,5880,5880,0
|
|
20240408,150400,652364900,5880,5880,5880,5880,956
|
|
20240408,150300,646743620,5880,5880,5880,5880,61
|
|
20240408,150200,646384940,5880,5890,5890,5880,1361
|
|
20240408,150100,638382060,5890,5890,5890,5890,0
|
|
20240408,150000,638382060,5890,5890,5890,5890,40
|
|
20240408,145900,638146460,5890,5890,5890,5890,2
|
|
20240408,145800,638134680,5890,5890,5890,5890,0
|
|
20240408,145700,638134680,5890,5890,5890,5890,100
|
|
20240408,145600,637545680,5880,5880,5880,5880,408
|
|
20240408,145500,635146640,5880,5880,5880,5880,1000
|
|
20240408,145400,629266640,5880,5880,5880,5880,0
|
|
20240408,145300,629266640,5880,5880,5880,5880,325
|
|
20240408,145200,627355640,5880,5880,5880,5880,0
|
|
20240408,145100,627355640,5880,5880,5880,5880,2
|
|
20240408,145000,627343880,5900,5900,5900,5900,610
|
|
20240408,144900,623744880,5900,5890,5900,5890,409
|
|
20240408,144800,621334190,5890,5890,5890,5890,0
|
|
20240408,144700,621334190,5890,5890,5890,5890,0
|
|
20240408,144600,621334190,5890,5880,5890,5880,32
|
|
20240408,144500,621145730,5890,5890,5890,5890,0
|
|
20240408,144400,621145730,5890,5890,5890,5890,360
|
|
20240408,144300,619025330,5880,5890,5890,5880,49
|
|
20240408,144200,618736820,5880,5880,5880,5880,367
|
|
20240408,144100,616578860,5890,5890,5890,5890,0
|
|
20240408,144000,616578860,5890,5890,5890,5890,20
|
|
20240408,143900,616461060,5890,5890,5890,5890,8
|
|
20240408,143800,616413940,5880,5880,5880,5880,0
|
|
20240408,143700,616413940,5880,5880,5880,5880,709
|
|
20240408,143600,612245020,5890,5890,5890,5890,150
|
|
20240408,143500,611361520,5880,5880,5880,5880,16
|
|
20240408,143400,611267440,5890,5900,5900,5890,164
|
|
20240408,143300,610301430,5910,5910,5910,5910,500
|
|
20240408,143200,607346430,5910,5890,5920,5890,6950
|
|
20240408,143100,566285140,5880,5880,5880,5880,1396
|
|
20240408,143000,558076660,5870,5870,5870,5870,1000
|
|
20240408,142900,552206660,5870,5870,5870,5870,0
|
|
20240408,142800,552206660,5870,5870,5870,5870,69
|
|
20240408,142700,551801630,5870,5870,5870,5870,0
|
|
20240408,142600,551801630,5870,5870,5870,5870,0
|
|
20240408,142500,551801630,5870,5870,5870,5870,360
|
|
20240408,142400,549688430,5850,5850,5850,5850,84
|
|
20240408,142300,549197030,5860,5860,5860,5860,1
|
|
20240408,142200,549191170,5860,5860,5860,5860,100
|
|
20240408,142100,548605170,5860,5860,5860,5860,200
|
|
20240408,142000,547433170,5860,5860,5860,5860,300
|
|
20240408,141900,545675170,5860,5860,5860,5860,600
|
|
20240408,141800,542159170,5850,5850,5850,5850,0
|
|
20240408,141700,542159170,5850,5850,5850,5850,0
|
|
20240408,141600,542159170,5850,5850,5850,5850,0
|
|
20240408,141500,542159170,5850,5850,5850,5850,100
|
|
20240408,141400,541574170,5860,5860,5860,5860,0
|
|
20240408,141300,541574170,5860,5880,5880,5860,468
|
|
20240408,141200,538831650,5880,5870,5880,5870,70
|
|
20240408,141100,538420250,5880,5880,5880,5880,0
|
|
20240408,141000,538420250,5880,5880,5880,5880,987
|
|
20240408,140900,532616690,5860,5860,5860,5860,0
|
|
20240408,140800,532616690,5860,5860,5860,5860,0
|
|
20240408,140700,532616690,5860,5860,5860,5860,52
|
|
20240408,140600,532311970,5870,5870,5870,5870,12
|
|
20240408,140500,532241530,5870,5870,5870,5870,0
|
|
20240408,140400,532241530,5870,5870,5870,5870,16
|
|
20240408,140300,532147610,5860,5860,5860,5860,1
|
|
20240408,140200,532141750,5880,5860,5900,5860,4003
|
|
20240408,140100,508618480,5850,5850,5850,5850,18
|
|
20240408,140000,508513180,5860,5860,5860,5860,0
|
|
20240408,135900,508513180,5860,5860,5860,5860,0
|
|
20240408,135800,508513180,5860,5860,5860,5860,600
|
|
20240408,135700,504997180,5860,5860,5860,5860,0
|
|
20240408,135600,504997180,5860,5860,5860,5860,400
|
|
20240408,135500,502653180,5840,5840,5860,5840,236
|
|
20240408,135400,501271140,5840,5840,5840,5840,0
|
|
20240408,135300,501271140,5840,5840,5840,5840,0
|
|
20240408,135200,501271140,5840,5840,5840,5840,568
|
|
20240408,135100,497954020,5860,5860,5860,5860,0
|
|
20240408,135000,497954020,5860,5860,5860,5860,10
|
|
20240408,134900,497895420,5860,5860,5860,5860,11
|
|
20240408,134800,497830960,5860,5860,5860,5860,0
|
|
20240408,134700,497830960,5860,5860,5860,5860,900
|
|
20240408,134600,492556960,5860,5860,5860,5860,300
|
|
20240408,134500,490798960,5860,5860,5860,5860,0
|
|
20240408,134400,490798960,5860,5860,5860,5860,0
|
|
20240408,134300,490798960,5860,5860,5860,5860,0
|
|
20240408,134200,490798960,5860,5860,5860,5860,0
|
|
20240408,134100,490798960,5860,5860,5860,5860,704
|
|
20240408,134000,486673520,5840,5840,5840,5840,462
|
|
20240408,133900,483975440,5860,5860,5860,5860,0
|
|
20240408,133800,483975440,5860,5860,5860,5860,1
|
|
20240408,133700,483969580,5860,5860,5860,5860,0
|
|
20240408,133600,483969580,5860,5860,5860,5860,0
|
|
20240408,133500,483969580,5860,5850,5860,5850,138
|
|
20240408,133400,483162270,5850,5850,5850,5850,5
|
|
20240408,133300,483133020,5850,5850,5850,5850,15
|
|
20240408,133200,483045270,5850,5850,5850,5850,913
|
|
20240408,133100,477704220,5850,5850,5850,5850,500
|
|
20240408,133000,474779220,5850,5830,5850,5830,193
|
|
20240408,132900,473653970,5850,5850,5850,5850,0
|
|
20240408,132800,473653970,5850,5850,5850,5850,800
|
|
20240408,132700,468973970,5830,5830,5830,5830,0
|
|
20240408,132600,468973970,5830,5830,5830,5830,7
|
|
20240408,132500,468933160,5830,5830,5830,5830,0
|
|
20240408,132400,468933160,5830,5830,5830,5830,0
|
|
20240408,132300,468933160,5830,5830,5830,5830,0
|
|
20240408,132200,468933160,5830,5830,5830,5830,0
|
|
20240408,132100,468933160,5830,5830,5830,5830,0
|
|
20240408,132000,468933160,5830,5850,5850,5830,88
|
|
20240408,131900,468419440,5830,5830,5830,5830,495
|
|
20240408,131800,465533590,5830,5830,5830,5830,0
|
|
20240408,131700,465533590,5830,5830,5830,5830,0
|
|
20240408,131600,465533590,5830,5830,5830,5830,0
|
|
20240408,131500,465533590,5830,5830,5830,5830,0
|
|
20240408,131400,465533590,5830,5830,5830,5830,18
|
|
20240408,131300,465428650,5830,5830,5830,5830,20
|
|
20240408,131200,465312050,5840,5840,5840,5840,0
|
|
20240408,131100,465312050,5840,5840,5840,5840,260
|
|
20240408,131000,463793650,5830,5830,5830,5830,0
|
|
20240408,130900,463793650,5830,5830,5830,5830,36
|
|
20240408,130800,463583770,5830,5830,5830,5830,0
|
|
20240408,130700,463583770,5830,5830,5830,5830,0
|
|
20240408,130600,463583770,5830,5830,5830,5830,0
|
|
20240408,130500,463583770,5830,5830,5830,5830,0
|
|
20240408,130400,463583770,5830,5830,5830,5830,454
|
|
20240408,130300,460936950,5830,5840,5840,5830,23
|
|
20240408,130200,460802830,5830,5830,5830,5830,147
|
|
20240408,130100,459945820,5830,5830,5830,5830,0
|
|
20240408,130000,459945820,5830,5830,5830,5830,0
|
|
20240408,125900,459945820,5830,5830,5830,5830,504
|
|
20240408,125800,457007500,5830,5830,5830,5830,0
|
|
20240408,125700,457007500,5830,5830,5830,5830,0
|
|
20240408,125600,457007500,5830,5830,5830,5830,0
|
|
20240408,125500,457007500,5830,5830,5830,5830,18
|
|
20240408,125400,456902560,5830,5830,5830,5830,1
|
|
20240408,125300,456896730,5830,5830,5830,5830,29
|
|
20240408,125200,456727660,5820,5820,5820,5820,300
|
|
20240408,125100,454981660,5820,5820,5820,5820,0
|
|
20240408,125000,454981660,5820,5830,5830,5820,292
|
|
20240408,124900,453279320,5820,5820,5820,5820,0
|
|
20240408,124800,453279320,5820,5830,5830,5820,301
|
|
20240408,124700,451527490,5830,5830,5830,5830,0
|
|
20240408,124600,451527490,5830,5830,5830,5830,10
|
|
20240408,124500,451469190,5830,5830,5830,5830,18
|
|
20240408,124400,451364250,5830,5840,5840,5830,1213
|
|
20240408,124300,444292260,5830,5830,5830,5830,0
|
|
20240408,124200,444292260,5830,5830,5830,5830,23
|
|
20240408,124100,444158170,5830,5830,5830,5830,0
|
|
20240408,124000,444158170,5830,5830,5830,5830,0
|
|
20240408,123900,444158170,5830,5830,5830,5830,0
|
|
20240408,123800,444158170,5830,5830,5830,5830,0
|
|
20240408,123700,444158170,5830,5830,5830,5830,0
|
|
20240408,123600,444158170,5830,5830,5830,5830,0
|
|
20240408,123500,444158170,5830,5830,5830,5830,0
|
|
20240408,123400,444158170,5830,5830,5830,5830,0
|
|
20240408,123300,444158170,5830,5830,5830,5830,100
|
|
20240408,123200,443575170,5830,5830,5830,5830,0
|
|
20240408,123100,443575170,5830,5830,5830,5820,339
|
|
20240408,123000,441599800,5830,5830,5830,5830,11
|
|
20240408,122900,441535670,5820,5820,5820,5820,0
|
|
20240408,122800,441535670,5820,5820,5820,5820,0
|
|
20240408,122700,441535670,5820,5820,5820,5820,0
|
|
20240408,122600,441535670,5820,5820,5820,5820,304
|
|
20240408,122500,439766390,5820,5820,5820,5820,0
|
|
20240408,122400,439766390,5820,5820,5820,5820,0
|
|
20240408,122300,439766390,5820,5820,5820,5820,0
|
|
20240408,122200,439766390,5820,5820,5820,5820,0
|
|
20240408,122100,439766390,5820,5820,5820,5820,0
|
|
20240408,122000,439766390,5820,5820,5820,5820,0
|
|
20240408,121900,439766390,5820,5820,5820,5820,0
|
|
20240408,121800,439766390,5820,5820,5820,5820,0
|
|
20240408,121700,439766390,5820,5850,5850,5820,782
|
|
20240408,121600,435202120,5850,5850,5850,5850,0
|
|
20240408,121500,435202120,5850,5840,5850,5840,4
|
|
20240408,121400,435178750,5850,5850,5850,5850,30
|
|
20240408,121300,435003250,5850,5840,5850,5840,55
|
|
20240408,121200,434681750,5840,5840,5840,5840,0
|
|
20240408,121100,434681750,5840,5840,5840,5840,2
|
|
20240408,121000,434670070,5840,5840,5840,5840,0
|
|
20240408,120900,434670070,5840,5840,5840,5840,18
|
|
20240408,120800,434564950,5840,5840,5840,5840,0
|
|
20240408,120700,434564950,5840,5840,5840,5840,2
|
|
20240408,120600,434553270,5840,5840,5840,5840,0
|
|
20240408,120500,434553270,5840,5840,5840,5840,0
|
|
20240408,120400,434553270,5840,5840,5840,5840,0
|
|
20240408,120300,434553270,5840,5840,5840,5840,0
|
|
20240408,120200,434553270,5840,5840,5840,5840,183
|
|
20240408,120100,433484550,5830,5830,5830,5830,481
|
|
20240408,120000,430680320,5830,5830,5830,5830,0
|
|
20240408,115900,430680320,5830,5830,5830,5830,0
|
|
20240408,115800,430680320,5830,5830,5830,5830,38
|
|
20240408,115700,430458780,5830,5830,5830,5830,13
|
|
20240408,115600,430382990,5830,5830,5830,5830,10
|
|
20240408,115500,430324690,5820,5820,5820,5820,1
|
|
20240408,115400,430318870,5830,5830,5830,5830,20
|
|
20240408,115300,430202270,5830,5830,5830,5830,25
|
|
20240408,115200,430056520,5820,5820,5820,5820,0
|
|
20240408,115100,430056520,5820,5820,5820,5820,77
|
|
20240408,115000,429608380,5820,5820,5820,5820,0
|
|
20240408,114900,429608380,5820,5820,5820,5820,27
|
|
20240408,114800,429451240,5830,5830,5830,5830,0
|
|
20240408,114700,429451240,5830,5830,5830,5830,0
|
|
20240408,114600,429451240,5830,5830,5830,5830,30
|
|
20240408,114500,429276340,5830,5830,5830,5830,120
|
|
20240408,114400,428576740,5830,5830,5830,5830,0
|
|
20240408,114300,428576740,5830,5820,5830,5820,1276
|
|
20240408,114200,421148170,5810,5810,5810,5810,20
|
|
20240408,114100,421031970,5810,5810,5810,5810,0
|
|
20240408,114000,421031970,5810,5810,5810,5810,0
|
|
20240408,113900,421031970,5810,5810,5810,5810,0
|
|
20240408,113800,421031970,5810,5810,5810,5810,123
|
|
20240408,113700,420317340,5810,5810,5810,5810,0
|
|
20240408,113600,420317340,5810,5820,5820,5810,56
|
|
20240408,113500,419991880,5820,5820,5820,5820,0
|
|
20240408,113400,419991880,5820,5820,5820,5820,0
|
|
20240408,113300,419991880,5820,5820,5820,5820,0
|
|
20240408,113200,419991880,5820,5820,5820,5820,11
|
|
20240408,113100,419927860,5810,5810,5810,5810,0
|
|
20240408,113000,419927860,5810,5810,5810,5810,0
|
|
20240408,112900,419927860,5810,5810,5810,5810,0
|
|
20240408,112800,419927860,5810,5810,5810,5810,28
|
|
20240408,112700,419765180,5810,5810,5810,5810,0
|
|
20240408,112600,419765180,5810,5810,5810,5810,0
|
|
20240408,112500,419765180,5810,5810,5810,5810,93
|
|
20240408,112400,419224850,5800,5800,5800,5800,0
|
|
20240408,112300,419224850,5800,5800,5800,5800,550
|
|
20240408,112200,416034850,5810,5810,5810,5810,15
|
|
20240408,112100,415947700,5800,5800,5800,5800,0
|
|
20240408,112000,415947700,5800,5800,5800,5800,82
|
|
20240408,111900,415472100,5810,5810,5810,5810,546
|
|
20240408,111800,412299840,5800,5800,5800,5800,51
|
|
20240408,111700,412004040,5810,5810,5810,5810,500
|
|
20240408,111600,409099040,5800,5800,5800,5800,0
|
|
20240408,111500,409099040,5800,5800,5800,5800,0
|
|
20240408,111400,409099040,5800,5800,5800,5800,50
|
|
20240408,111300,408809040,5800,5800,5800,5800,0
|
|
20240408,111200,408809040,5800,5800,5800,5800,132
|
|
20240408,111100,408043440,5810,5810,5810,5810,0
|
|
20240408,111000,408043440,5810,5810,5810,5810,1
|
|
20240408,110900,408037630,5810,5810,5810,5810,11
|
|
20240408,110800,407973720,5810,5810,5810,5810,0
|
|
20240408,110700,407973720,5810,5810,5810,5810,15
|
|
20240408,110600,407886570,5810,5810,5810,5810,0
|
|
20240408,110500,407886570,5810,5810,5810,5810,23
|
|
20240408,110400,407752940,5810,5810,5810,5810,182
|
|
20240408,110300,406695520,5790,5790,5790,5790,0
|
|
20240408,110200,406695520,5790,5800,5800,5790,2555
|
|
20240408,110100,391885660,5800,5800,5800,5800,120
|
|
20240408,110000,391189660,5800,5800,5800,5800,11
|
|
20240408,105900,391125860,5810,5810,5810,5810,5
|
|
20240408,105800,391096810,5800,5810,5810,5800,302
|
|
20240408,105700,389345190,5800,5800,5800,5800,0
|
|
20240408,105600,389345190,5800,5810,5810,5800,931
|
|
20240408,105500,383940790,5810,5810,5810,5810,0
|
|
20240408,105400,383940790,5810,5810,5810,5810,130
|
|
20240408,105300,383185490,5800,5800,5800,5800,0
|
|
20240408,105200,383185490,5800,5800,5800,5800,0
|
|
20240408,105100,383185490,5800,5800,5800,5800,0
|
|
20240408,105000,383185490,5800,5800,5800,5800,0
|
|
20240408,104900,383185490,5800,5800,5800,5800,0
|
|
20240408,104800,383185490,5800,5800,5800,5800,446
|
|
20240408,104700,380598690,5800,5800,5800,5800,10
|
|
20240408,104600,380540690,5810,5810,5810,5810,370
|
|
20240408,104500,378390990,5810,5810,5810,5810,0
|
|
20240408,104400,378390990,5810,5810,5810,5810,1
|
|
20240408,104300,378385180,5810,5810,5810,5810,15
|
|
20240408,104200,378298030,5810,5810,5810,5810,1
|
|
20240408,104100,378292220,5800,5800,5800,5800,929
|
|
20240408,104000,372904020,5800,5800,5800,5800,750
|
|
20240408,103900,368554020,5800,5800,5800,5800,204
|
|
20240408,103800,367370820,5810,5810,5810,5810,150
|
|
20240408,103700,366499320,5810,5810,5810,5810,0
|
|
20240408,103600,366499320,5810,5810,5810,5810,45
|
|
20240408,103500,366237870,5810,5810,5810,5810,1003
|
|
20240408,103400,360410440,5810,5810,5810,5810,9
|
|
20240408,103300,360358150,5800,5800,5800,5800,0
|
|
20240408,103200,360358150,5800,5800,5800,5800,0
|
|
20240408,103100,360358150,5800,5810,5810,5800,1100
|
|
20240408,103000,353973150,5820,5820,5820,5820,0
|
|
20240408,102900,353973150,5820,5820,5820,5820,0
|
|
20240408,102800,353973150,5820,5820,5820,5820,2
|
|
20240408,102700,353961510,5800,5800,5800,5800,0
|
|
20240408,102600,353961510,5800,5800,5800,5800,0
|
|
20240408,102500,353961510,5800,5800,5800,5800,362
|
|
20240408,102400,351861910,5800,5800,5800,5800,32
|
|
20240408,102300,351676310,5800,5800,5800,5800,100
|
|
20240408,102200,351096310,5810,5810,5810,5810,503
|
|
20240408,102100,348173880,5800,5800,5800,5800,0
|
|
20240408,102000,348173880,5800,5800,5800,5800,13
|
|
20240408,101900,348098480,5810,5810,5810,5810,500
|
|
20240408,101800,345193480,5810,5820,5820,5810,501
|
|
20240408,101700,342282660,5800,5800,5800,5800,15
|
|
20240408,101600,342195660,5800,5800,5800,5800,1
|
|
20240408,101500,342189860,5800,5800,5800,5800,480
|
|
20240408,101400,339405860,5800,5800,5800,5800,0
|
|
20240408,101300,339405860,5800,5800,5800,5800,163
|
|
20240408,101200,338460460,5820,5810,5820,5810,352
|
|
20240408,101100,336415330,5810,5810,5810,5810,940
|
|
20240408,101000,330953930,5810,5820,5820,5810,500
|
|
20240408,100900,328044930,5810,5810,5810,5810,60
|
|
20240408,100800,327696330,5820,5820,5820,5820,5
|
|
20240408,100700,327667230,5820,5820,5820,5820,0
|
|
20240408,100600,327667230,5820,5800,5820,5800,502
|
|
20240408,100500,324755590,5800,5800,5800,5800,1200
|
|
20240408,100400,317795590,5820,5820,5820,5820,1
|
|
20240408,100300,317789770,5820,5820,5820,5800,517
|
|
20240408,100200,314788580,5820,5810,5820,5810,769
|
|
20240408,100100,310320660,5820,5820,5820,5820,0
|
|
20240408,100000,310320660,5820,5820,5820,5820,1
|
|
20240408,095900,310314840,5820,5820,5820,5820,0
|
|
20240408,095800,310314840,5820,5820,5820,5820,17
|
|
20240408,095700,310215900,5820,5820,5820,5820,0
|
|
20240408,095600,310215900,5820,5820,5820,5820,555
|
|
20240408,095500,306985800,5820,5820,5820,5820,454
|
|
20240408,095400,304343520,5810,5810,5810,5810,2
|
|
20240408,095300,304331900,5810,5810,5810,5810,3
|
|
20240408,095200,304314470,5810,5810,5810,5810,0
|
|
20240408,095100,304314470,5810,5810,5810,5810,990
|
|
20240408,095000,298562570,5820,5800,5820,5800,1396
|
|
20240408,094900,290455400,5810,5810,5810,5810,200
|
|
20240408,094800,289293400,5800,5810,5820,5800,1527
|
|
20240408,094700,280430700,5810,5810,5810,5810,145
|
|
20240408,094600,279588250,5810,5810,5810,5810,147
|
|
20240408,094500,278734180,5810,5810,5810,5810,17
|
|
20240408,094400,278635410,5800,5800,5800,5800,12
|
|
20240408,094300,278565810,5800,5810,5810,5800,38
|
|
20240408,094200,278345400,5790,5790,5790,5790,0
|
|
20240408,094100,278345400,5790,5800,5800,5790,1661
|
|
20240408,094000,268725310,5790,5820,5820,5790,2528
|
|
20240408,093900,254049560,5820,5800,5820,5800,674
|
|
20240408,093800,250139660,5800,5810,5810,5800,544
|
|
20240408,093700,246979330,5800,5810,5810,5800,32
|
|
20240408,093600,246793510,5810,5810,5810,5810,11
|
|
20240408,093500,246729600,5810,5810,5810,5810,1110
|
|
20240408,093400,240280500,5820,5820,5820,5820,0
|
|
20240408,093300,240280500,5820,5820,5820,5820,71
|
|
20240408,093200,239867280,5820,5820,5820,5820,4
|
|
20240408,093100,239844000,5820,5820,5820,5820,0
|
|
20240408,093000,239844000,5820,5820,5820,5820,348
|
|
20240408,092900,237818640,5810,5810,5810,5810,1107
|
|
20240408,092800,231386970,5810,5820,5820,5810,449
|
|
20240408,092700,228777520,5830,5830,5830,5830,29
|
|
20240408,092600,228608450,5830,5820,5830,5820,106
|
|
20240408,092500,227991280,5820,5810,5820,5810,821
|
|
20240408,092400,223221210,5830,5830,5830,5830,74
|
|
20240408,092300,222789790,5830,5810,5830,5810,27
|
|
20240408,092200,222632400,5800,5800,5820,5800,85
|
|
20240408,092100,222137800,5820,5800,5820,5800,894
|
|
20240408,092000,216952560,5800,5800,5800,5800,1689
|
|
20240408,091900,207156360,5810,5820,5820,5810,493
|
|
20240408,091800,204291930,5820,5820,5820,5820,27
|
|
20240408,091700,204134790,5820,5820,5820,5800,189
|
|
20240408,091600,203035780,5810,5810,5810,5800,1094
|
|
20240408,091500,196679650,5820,5820,5820,5820,377
|
|
20240408,091400,194485510,5820,5820,5820,5820,0
|
|
20240408,091300,194485510,5820,5820,5830,5820,752
|
|
20240408,091200,190107770,5820,5820,5820,5820,6
|
|
20240408,091100,190072850,5820,5820,5820,5820,0
|
|
20240408,091000,190072850,5820,5820,5820,5820,540
|
|
20240408,090900,186930050,5840,5840,5840,5840,10
|
|
20240408,090800,186871650,5840,5820,5840,5790,6349
|
|
20240408,090700,150046350,5830,5840,5840,5830,326
|
|
20240408,090600,148145170,5840,5840,5840,5790,14322
|
|
20240408,090500,64881790,5840,5850,5860,5830,2951
|
|
20240408,090400,47651350,5860,5850,5860,5850,3339
|
|
20240408,090300,28117400,5850,5870,5870,5850,2121
|
|
20240408,090200,15682160,5870,5870,5870,5870,25
|
|
20240408,090100,15535410,5870,5890,5910,5870,1139
|
|
20240408,090000,8832970,5890,5880,5910,5880,1102
|