586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184300,1243836370,5580,5580,5580,5580,6267
|
|
20240408,184200,1243836370,5580,5580,5580,5580,0
|
|
20240408,184100,1243836370,5580,5580,5580,5580,0
|
|
20240408,184000,1243836370,5580,5580,5580,5580,0
|
|
20240408,183900,1243836370,5580,5580,5580,5580,0
|
|
20240408,183800,1243836370,5580,5580,5580,5580,0
|
|
20240408,183700,1243836370,5580,5580,5580,5580,0
|
|
20240408,183600,1243836370,5580,5580,5580,5580,0
|
|
20240408,183500,1243836370,5580,5580,5580,5580,0
|
|
20240408,183400,1243836370,5580,5580,5580,5580,0
|
|
20240408,183300,1243836370,5580,5580,5580,5580,0
|
|
20240408,183200,1243836370,5580,5580,5580,5580,0
|
|
20240408,183100,1243836370,5580,5580,5580,5580,0
|
|
20240408,183000,1243836370,5580,5580,5580,5580,0
|
|
20240408,182900,1243836370,5580,5580,5580,5580,0
|
|
20240408,182800,1243836370,5580,5580,5580,5580,0
|
|
20240408,182700,1243836370,5580,5580,5580,5580,0
|
|
20240408,182600,1243836370,5580,5580,5580,5580,0
|
|
20240408,182500,1243836370,5580,5580,5580,5580,0
|
|
20240408,182400,1243836370,5580,5580,5580,5580,0
|
|
20240408,182300,1243836370,5580,5580,5580,5580,0
|
|
20240408,182200,1243836370,5580,5580,5580,5580,0
|
|
20240408,182100,1243836370,5580,5580,5580,5580,0
|
|
20240408,182000,1243836370,5580,5580,5580,5580,0
|
|
20240408,181900,1243836370,5580,5580,5580,5580,0
|
|
20240408,181800,1243836370,5580,5580,5580,5580,0
|
|
20240408,181700,1243836370,5580,5580,5580,5580,0
|
|
20240408,181600,1243836370,5580,5580,5580,5580,0
|
|
20240408,181500,1243836370,5580,5580,5580,5580,0
|
|
20240408,181400,1243836370,5580,5580,5580,5580,0
|
|
20240408,181300,1243836370,5580,5580,5580,5580,6267
|
|
20240408,181200,1243836370,5580,5580,5580,5580,0
|
|
20240408,181100,1243836370,5580,5580,5580,5580,0
|
|
20240408,181000,1243836370,5580,5580,5580,5580,0
|
|
20240408,180900,1243836370,5580,5580,5580,5580,0
|
|
20240408,180800,1243836370,5580,5580,5580,5580,0
|
|
20240408,180700,1243836370,5580,5580,5580,5580,0
|
|
20240408,180600,1243836370,5580,5580,5580,5580,0
|
|
20240408,180500,1243836370,5580,5580,5580,5580,0
|
|
20240408,180400,1243836370,5580,5580,5580,5580,0
|
|
20240408,180300,1243836370,5580,5580,5580,5580,0
|
|
20240408,180200,1243836370,5580,5580,5580,5580,0
|
|
20240408,180100,1243836370,5580,5580,5580,5580,0
|
|
20240408,180000,1243836370,5580,5580,5580,5580,0
|
|
20240408,175900,1243836370,5580,5580,5580,5580,0
|
|
20240408,175800,1243836370,5580,5580,5580,5580,0
|
|
20240408,175700,1243836370,5580,5580,5580,5580,0
|
|
20240408,175600,1243836370,5580,5580,5580,5580,0
|
|
20240408,175500,1243836370,5580,5580,5580,5580,0
|
|
20240408,175400,1243836370,5580,5580,5580,5580,0
|
|
20240408,175300,1243836370,5580,5580,5580,5580,0
|
|
20240408,175200,1243836370,5580,5580,5580,5580,0
|
|
20240408,175100,1243836370,5580,5580,5580,5580,0
|
|
20240408,175000,1243836370,5580,5580,5580,5580,0
|
|
20240408,174900,1243836370,5580,5580,5580,5580,0
|
|
20240408,174800,1243836370,5580,5580,5580,5580,0
|
|
20240408,174700,1243836370,5580,5580,5580,5580,0
|
|
20240408,174600,1243836370,5580,5580,5580,5580,0
|
|
20240408,174500,1243836370,5580,5580,5580,5580,0
|
|
20240408,174400,1243836370,5580,5580,5580,5580,0
|
|
20240408,174300,1243836370,5580,5580,5580,5580,6267
|
|
20240408,174200,1243836370,5580,5580,5580,5580,0
|
|
20240408,174100,1243836370,5580,5580,5580,5580,0
|
|
20240408,174000,1243836370,5580,5580,5580,5580,0
|
|
20240408,173900,1243836370,5580,5580,5580,5580,0
|
|
20240408,173800,1243836370,5580,5580,5580,5580,0
|
|
20240408,173700,1243836370,5580,5580,5580,5580,0
|
|
20240408,173600,1243836370,5580,5580,5580,5580,0
|
|
20240408,173500,1243836370,5580,5580,5580,5580,0
|
|
20240408,173400,1243836370,5580,5580,5580,5580,0
|
|
20240408,173300,1243836370,5580,5580,5580,5580,0
|
|
20240408,173200,1243836370,5580,5580,5580,5580,0
|
|
20240408,173100,1243836370,5580,5580,5580,5580,0
|
|
20240408,173000,1243836370,5580,5580,5580,5580,0
|
|
20240408,172900,1243836370,5580,5580,5580,5580,0
|
|
20240408,172800,1243836370,5580,5580,5580,5580,0
|
|
20240408,172700,1243836370,5580,5580,5580,5580,0
|
|
20240408,172600,1243836370,5580,5580,5580,5580,0
|
|
20240408,172500,1243836370,5580,5580,5580,5580,0
|
|
20240408,172400,1243836370,5580,5580,5580,5580,0
|
|
20240408,172300,1243836370,5580,5580,5580,5580,0
|
|
20240408,172200,1243836370,5580,5580,5580,5580,0
|
|
20240408,172100,1243836370,5580,5580,5580,5580,0
|
|
20240408,172000,1243836370,5580,5580,5580,5580,0
|
|
20240408,171900,1243836370,5580,5580,5580,5580,0
|
|
20240408,171800,1243836370,5580,5580,5580,5580,0
|
|
20240408,171700,1243836370,5580,5580,5580,5580,0
|
|
20240408,171600,1243836370,5580,5580,5580,5580,0
|
|
20240408,171500,1243836370,5580,5580,5580,5580,0
|
|
20240408,171400,1243836370,5580,5580,5580,5580,0
|
|
20240408,171300,1243836370,5580,5580,5580,5580,6267
|
|
20240408,171200,1243836370,5580,5580,5580,5580,0
|
|
20240408,171100,1243836370,5580,5580,5580,5580,0
|
|
20240408,171000,1243836370,5580,5580,5580,5580,0
|
|
20240408,170900,1243836370,5580,5580,5580,5580,0
|
|
20240408,170800,1243836370,5580,5580,5580,5580,0
|
|
20240408,170700,1243836370,5580,5580,5580,5580,0
|
|
20240408,170600,1243836370,5580,5580,5580,5580,0
|
|
20240408,170500,1243836370,5580,5580,5580,5580,0
|
|
20240408,170400,1243836370,5580,5580,5580,5580,0
|
|
20240408,170300,1243836370,5580,5580,5580,5580,0
|
|
20240408,170200,1243836370,5580,5580,5580,5580,0
|
|
20240408,170100,1243836370,5580,5580,5580,5580,0
|
|
20240408,170000,1243836370,5580,5580,5580,5580,0
|
|
20240408,165900,1243836370,5580,5580,5580,5580,0
|
|
20240408,165800,1243836370,5580,5580,5580,5580,0
|
|
20240408,165700,1243836370,5580,5580,5580,5580,0
|
|
20240408,165600,1243836370,5580,5580,5580,5580,0
|
|
20240408,165500,1243836370,5580,5580,5580,5580,0
|
|
20240408,165400,1243836370,5580,5580,5580,5580,0
|
|
20240408,165300,1243836370,5580,5580,5580,5580,0
|
|
20240408,165200,1243836370,5580,5580,5580,5580,0
|
|
20240408,165100,1243836370,5580,5580,5580,5580,0
|
|
20240408,165000,1243836370,5580,5580,5580,5580,0
|
|
20240408,164900,1243836370,5580,5580,5580,5580,0
|
|
20240408,164800,1243836370,5580,5580,5580,5580,0
|
|
20240408,164700,1243836370,5580,5580,5580,5580,0
|
|
20240408,164600,1243836370,5580,5580,5580,5580,0
|
|
20240408,164500,1243836370,5580,5580,5580,5580,0
|
|
20240408,164400,1243836370,5580,5580,5580,5580,0
|
|
20240408,164300,1243836370,5580,5580,5580,5580,6267
|
|
20240408,164200,1243836370,5580,5580,5580,5580,0
|
|
20240408,164100,1243836370,5580,5580,5580,5580,0
|
|
20240408,164000,1243836370,5580,5580,5580,5580,0
|
|
20240408,163900,1243836370,5580,5580,5580,5580,0
|
|
20240408,163800,1243836370,5580,5580,5580,5580,0
|
|
20240408,163700,1243836370,5580,5580,5580,5580,0
|
|
20240408,163600,1243836370,5580,5580,5580,5580,0
|
|
20240408,163500,1243836370,5580,5580,5580,5580,0
|
|
20240408,163400,1243836370,5580,5580,5580,5580,0
|
|
20240408,163300,1243836370,5580,5580,5580,5580,0
|
|
20240408,163200,1243836370,5580,5580,5580,5580,0
|
|
20240408,163100,1243836370,5580,5580,5580,5580,0
|
|
20240408,163000,1243836370,5580,5580,5580,5580,0
|
|
20240408,162900,1243836370,5580,5580,5580,5580,0
|
|
20240408,162800,1243836370,5580,5580,5580,5580,0
|
|
20240408,162700,1243836370,5580,5580,5580,5580,0
|
|
20240408,162600,1243836370,5580,5580,5580,5580,0
|
|
20240408,162500,1243836370,5580,5580,5580,5580,0
|
|
20240408,162400,1243836370,5580,5580,5580,5580,0
|
|
20240408,162300,1243836370,5580,5580,5580,5580,0
|
|
20240408,162200,1243836370,5580,5580,5580,5580,0
|
|
20240408,162100,1243836370,5580,5580,5580,5580,0
|
|
20240408,162000,1243836370,5580,5580,5580,5580,0
|
|
20240408,161900,1243836370,5580,5580,5580,5580,0
|
|
20240408,161800,1243836370,5580,5580,5580,5580,0
|
|
20240408,161700,1243836370,5580,5580,5580,5580,0
|
|
20240408,161600,1243836370,5580,5580,5580,5580,0
|
|
20240408,161500,1243836370,5580,5580,5580,5580,0
|
|
20240408,161400,1243836370,5580,5580,5580,5580,0
|
|
20240408,161300,1243836370,5580,5580,5580,5580,6267
|
|
20240408,161200,1243836370,5580,5580,5580,5580,0
|
|
20240408,161100,1243836370,5580,5580,5580,5580,0
|
|
20240408,161000,1243836370,5580,5580,5580,5580,0
|
|
20240408,160900,1243836370,5580,5580,5580,5580,0
|
|
20240408,160800,1243836370,5580,5580,5580,5580,0
|
|
20240408,160700,1243836370,5580,5580,5580,5580,0
|
|
20240408,160600,1243836370,5580,5580,5580,5580,0
|
|
20240408,160500,1243836370,5580,5580,5580,5580,0
|
|
20240408,160400,1243836370,5580,5580,5580,5580,0
|
|
20240408,160300,1243836370,5580,5580,5580,5580,0
|
|
20240408,160200,1243836370,5580,5580,5580,5580,0
|
|
20240408,160100,1243836370,5580,5580,5580,5580,0
|
|
20240408,160000,1243836370,5580,5580,5580,5580,0
|
|
20240408,155900,1243836370,5580,5580,5580,5580,0
|
|
20240408,155800,1243836370,5580,5580,5580,5580,0
|
|
20240408,155700,1243836370,5580,5580,5580,5580,0
|
|
20240408,155600,1243836370,5580,5580,5580,5580,0
|
|
20240408,155500,1243836370,5580,5580,5580,5580,0
|
|
20240408,155400,1243836370,5580,5580,5580,5580,0
|
|
20240408,155300,1243836370,5580,5580,5580,5580,0
|
|
20240408,155200,1243836370,5580,5580,5580,5580,0
|
|
20240408,155100,1243836370,5580,5580,5580,5580,0
|
|
20240408,155000,1243836370,5580,5580,5580,5580,0
|
|
20240408,154900,1243836370,5580,5580,5580,5580,0
|
|
20240408,154800,1243836370,5580,5580,5580,5580,0
|
|
20240408,154700,1243836370,5580,5580,5580,5580,0
|
|
20240408,154600,1243836370,5580,5580,5580,5580,0
|
|
20240408,154500,1243836370,5580,5580,5580,5580,0
|
|
20240408,154400,1243836370,5580,5580,5580,5580,0
|
|
20240408,154300,1243836370,5580,5580,5580,5580,6267
|
|
20240408,154200,1243836370,5580,5580,5580,5580,0
|
|
20240408,154100,1243836370,5580,5580,5580,5580,0
|
|
20240408,154000,1243836370,5580,5580,5580,5580,0
|
|
20240408,153900,1243836370,5580,5580,5580,5580,0
|
|
20240408,153800,1243836370,5580,5580,5580,5580,0
|
|
20240408,153700,1243836370,5580,5580,5580,5580,0
|
|
20240408,153600,1243836370,5580,5580,5580,5580,0
|
|
20240408,153500,1243836370,5580,5580,5580,5580,0
|
|
20240408,153400,1243836370,5580,5580,5580,5580,0
|
|
20240408,153300,1243836370,5580,5580,5580,5580,0
|
|
20240408,153200,1243836370,5580,5580,5580,5580,0
|
|
20240408,153100,1243836370,5580,5580,5580,5580,0
|
|
20240408,153000,1243836370,5580,5580,5580,5580,6267
|
|
20240408,152900,1208866510,5620,5620,5620,5620,0
|
|
20240408,152800,1208866510,5620,5620,5620,5620,0
|
|
20240408,152700,1208866510,5620,5620,5620,5620,0
|
|
20240408,152600,1208866510,5620,5620,5620,5620,0
|
|
20240408,152500,1208866510,5620,5620,5620,5620,0
|
|
20240408,152400,1208866510,5620,5620,5620,5620,0
|
|
20240408,152300,1208866510,5620,5620,5620,5620,0
|
|
20240408,152200,1208866510,5620,5620,5620,5620,0
|
|
20240408,152100,1208866510,5620,5620,5620,5620,0
|
|
20240408,152000,1208866510,5620,5620,5620,5620,0
|
|
20240408,151900,1208866510,5620,5620,5620,5580,445
|
|
20240408,151800,1206381500,5620,5590,5620,5580,2058
|
|
20240408,151700,1194857600,5600,5630,5630,5590,4141
|
|
20240408,151600,1171634590,5630,5630,5630,5610,12
|
|
20240408,151500,1171567090,5630,5620,5640,5620,1191
|
|
20240408,151400,1164871480,5620,5630,5630,5620,151
|
|
20240408,151300,1164021610,5630,5630,5630,5630,12
|
|
20240408,151200,1163954050,5630,5610,5630,5610,700
|
|
20240408,151100,1160014980,5610,5610,5610,5610,19
|
|
20240408,151000,1159908390,5600,5600,5600,5600,135
|
|
20240408,150900,1159152390,5600,5620,5620,5600,147
|
|
20240408,150800,1158329170,5610,5610,5610,5610,1
|
|
20240408,150700,1158323560,5610,5600,5610,5590,1392
|
|
20240408,150600,1150535840,5590,5600,5600,5590,201
|
|
20240408,150500,1149412240,5600,5600,5600,5600,516
|
|
20240408,150400,1146522640,5600,5600,5600,5600,2
|
|
20240408,150300,1146511440,5610,5610,5610,5610,162
|
|
20240408,150200,1145602620,5610,5610,5610,5610,0
|
|
20240408,150100,1145602620,5610,5610,5610,5610,4
|
|
20240408,150000,1145580180,5600,5600,5600,5600,434
|
|
20240408,145900,1143149780,5600,5610,5610,5600,335
|
|
20240408,145800,1141272780,5610,5610,5610,5610,1
|
|
20240408,145700,1141267170,5600,5600,5600,5600,48
|
|
20240408,145600,1140998370,5600,5600,5600,5600,10
|
|
20240408,145500,1140942370,5600,5590,5600,5590,192
|
|
20240408,145400,1139869080,5580,5590,5590,5580,243
|
|
20240408,145300,1138512940,5590,5610,5610,5590,2
|
|
20240408,145200,1138501740,5600,5600,5600,5600,86
|
|
20240408,145100,1138020140,5600,5600,5600,5600,1000
|
|
20240408,145000,1132420140,5600,5580,5600,5580,2536
|
|
20240408,144900,1118259000,5580,5590,5590,5580,614
|
|
20240408,144800,1114832670,5580,5580,5580,5580,0
|
|
20240408,144700,1114832670,5580,5600,5600,5580,482
|
|
20240408,144600,1112139470,5600,5590,5600,5580,1020
|
|
20240408,144500,1106447420,5610,5610,5610,5600,3
|
|
20240408,144400,1106430600,5600,5600,5600,5590,522
|
|
20240408,144300,1103512400,5600,5590,5600,5580,1817
|
|
20240408,144200,1093362030,5580,5590,5590,5580,139
|
|
20240408,144100,1092586380,5590,5600,5600,5590,2501
|
|
20240408,144000,1078605780,5590,5600,5600,5590,601
|
|
20240408,143900,1075245190,5600,5590,5600,5590,127
|
|
20240408,143800,1074534500,5590,5590,5590,5590,560
|
|
20240408,143700,1071404100,5590,5590,5590,5590,2091
|
|
20240408,143600,1059715410,5590,5590,5590,5590,1000
|
|
20240408,143500,1054125410,5590,5600,5600,5590,2022
|
|
20240408,143400,1042818010,5600,5600,5600,5600,40
|
|
20240408,143300,1042594010,5600,5610,5610,5600,12
|
|
20240408,143200,1042526710,5600,5600,5600,5600,1000
|
|
20240408,143100,1036926710,5600,5600,5620,5600,1613
|
|
20240408,143000,1027893530,5620,5600,5620,5600,639
|
|
20240408,142900,1024302570,5600,5620,5620,5600,105
|
|
20240408,142800,1023712590,5610,5610,5610,5610,42
|
|
20240408,142700,1023476970,5600,5600,5600,5600,0
|
|
20240408,142600,1023476970,5600,5600,5600,5600,0
|
|
20240408,142500,1023476970,5600,5600,5600,5600,146
|
|
20240408,142400,1022659370,5600,5600,5600,5600,21
|
|
20240408,142300,1022541770,5610,5610,5610,5610,18
|
|
20240408,142200,1022440790,5610,5610,5610,5610,1000
|
|
20240408,142100,1016830790,5610,5610,5610,5610,3
|
|
20240408,142000,1016813960,5600,5610,5610,5600,333
|
|
20240408,141900,1014947810,5620,5620,5620,5620,1
|
|
20240408,141800,1014942190,5620,5620,5620,5620,305
|
|
20240408,141700,1013228090,5620,5620,5620,5620,334
|
|
20240408,141600,1011351010,5620,5620,5620,5620,21
|
|
20240408,141500,1011232990,5620,5620,5620,5620,0
|
|
20240408,141400,1011232990,5620,5620,5620,5620,10
|
|
20240408,141300,1011176790,5620,5620,5620,5620,0
|
|
20240408,141200,1011176790,5620,5620,5620,5620,10
|
|
20240408,141100,1011120590,5610,5610,5620,5610,4356
|
|
20240408,141000,986662230,5610,5610,5610,5610,1
|
|
20240408,140900,986656620,5610,5610,5610,5610,357
|
|
20240408,140800,984653850,5610,5610,5610,5610,300
|
|
20240408,140700,982970850,5620,5620,5620,5620,149
|
|
20240408,140600,982133470,5620,5620,5620,5620,1
|
|
20240408,140500,982127850,5610,5610,5610,5610,133
|
|
20240408,140400,981381720,5620,5620,5620,5620,0
|
|
20240408,140300,981381720,5620,5620,5620,5620,448
|
|
20240408,140200,978863960,5630,5630,5630,5630,90
|
|
20240408,140100,978357260,5620,5620,5620,5620,122
|
|
20240408,140000,977671620,5620,5620,5620,5620,1
|
|
20240408,135900,977666000,5620,5620,5620,5620,0
|
|
20240408,135800,977666000,5620,5620,5620,5620,188
|
|
20240408,135700,976609440,5630,5630,5630,5630,50
|
|
20240408,135600,976327940,5620,5620,5620,5620,91
|
|
20240408,135500,975816520,5620,5620,5620,5620,0
|
|
20240408,135400,975816520,5620,5620,5620,5620,0
|
|
20240408,135300,975816520,5620,5620,5620,5620,0
|
|
20240408,135200,975816520,5620,5620,5620,5620,0
|
|
20240408,135100,975816520,5620,5620,5620,5620,23
|
|
20240408,135000,975687260,5620,5620,5620,5620,0
|
|
20240408,134900,975687260,5620,5620,5620,5620,0
|
|
20240408,134800,975687260,5620,5630,5630,5620,71
|
|
20240408,134700,975288230,5630,5620,5630,5620,215
|
|
20240408,134600,974079900,5620,5620,5620,5620,5
|
|
20240408,134500,974051800,5620,5620,5620,5620,38
|
|
20240408,134400,973838240,5630,5630,5630,5630,0
|
|
20240408,134300,973838240,5630,5630,5630,5630,0
|
|
20240408,134200,973838240,5630,5630,5630,5630,5
|
|
20240408,134100,973810090,5620,5620,5620,5620,287
|
|
20240408,134000,972197150,5620,5640,5640,5620,471
|
|
20240408,133900,969546130,5650,5640,5650,5640,1201
|
|
20240408,133800,962772430,5640,5630,5640,5630,2052
|
|
20240408,133700,951199670,5620,5620,5620,5620,100
|
|
20240408,133600,950637670,5620,5620,5620,5620,21
|
|
20240408,133500,950519650,5610,5610,5610,5610,0
|
|
20240408,133400,950519650,5610,5630,5630,5610,199
|
|
20240408,133300,949400480,5620,5620,5620,5620,0
|
|
20240408,133200,949400480,5620,5620,5620,5620,176
|
|
20240408,133100,948411360,5630,5630,5630,5630,10
|
|
20240408,133000,948355060,5620,5610,5620,5610,700
|
|
20240408,132900,944421320,5610,5610,5610,5610,0
|
|
20240408,132800,944421320,5610,5600,5610,5600,153
|
|
20240408,132700,943563290,5600,5600,5600,5600,150
|
|
20240408,132600,942723290,5600,5600,5600,5600,192
|
|
20240408,132500,941648090,5600,5600,5600,5600,819
|
|
20240408,132400,937061690,5600,5600,5600,5600,21
|
|
20240408,132300,936944090,5600,5600,5600,5600,0
|
|
20240408,132200,936944090,5600,5600,5600,5600,48
|
|
20240408,132100,936675290,5600,5600,5600,5600,32
|
|
20240408,132000,936496090,5600,5600,5600,5600,0
|
|
20240408,131900,936496090,5600,5600,5600,5600,20
|
|
20240408,131800,936384090,5620,5620,5620,5620,0
|
|
20240408,131700,936384090,5620,5610,5620,5580,1848
|
|
20240408,131600,926054610,5620,5630,5630,5620,68
|
|
20240408,131500,925672060,5620,5620,5620,5620,0
|
|
20240408,131400,925672060,5620,5640,5640,5620,157
|
|
20240408,131300,924789700,5640,5640,5640,5640,53
|
|
20240408,131200,924490780,5640,5650,5650,5640,234
|
|
20240408,131100,923170970,5620,5620,5620,5620,131
|
|
20240408,131000,922434750,5650,5650,5650,5650,0
|
|
20240408,130900,922434750,5650,5640,5650,5640,59
|
|
20240408,130800,922101620,5650,5650,5650,5650,9
|
|
20240408,130700,922050770,5650,5650,5650,5650,5
|
|
20240408,130600,922022520,5650,5650,5650,5650,791
|
|
20240408,130500,917553370,5650,5650,5650,5650,0
|
|
20240408,130400,917553370,5650,5650,5650,5650,35
|
|
20240408,130300,917355620,5660,5660,5660,5650,444
|
|
20240408,130200,914842990,5660,5610,5660,5610,5527
|
|
20240408,130100,883707280,5600,5600,5600,5600,0
|
|
20240408,130000,883707280,5600,5590,5600,5580,339
|
|
20240408,125900,881810840,5600,5590,5600,5590,105
|
|
20240408,125800,881222890,5590,5590,5590,5590,1072
|
|
20240408,125700,875230410,5590,5600,5600,5590,137
|
|
20240408,125600,874464550,5600,5600,5600,5600,51
|
|
20240408,125500,874178950,5600,5600,5600,5600,0
|
|
20240408,125400,874178950,5600,5600,5600,5600,0
|
|
20240408,125300,874178950,5600,5600,5600,5600,70
|
|
20240408,125200,873786950,5590,5590,5590,5590,20
|
|
20240408,125100,873675150,5600,5600,5600,5600,0
|
|
20240408,125000,873675150,5600,5590,5600,5590,336
|
|
20240408,124900,871794650,5590,5590,5600,5590,2973
|
|
20240408,124800,855149250,5590,5590,5600,5590,634
|
|
20240408,124700,851603870,5590,5590,5590,5590,170
|
|
20240408,124600,850653570,5590,5590,5590,5590,985
|
|
20240408,124500,845147420,5580,5580,5580,5580,102
|
|
20240408,124400,844578260,5580,5580,5580,5580,0
|
|
20240408,124300,844578260,5580,5580,5580,5580,0
|
|
20240408,124200,844578260,5580,5580,5580,5580,22
|
|
20240408,124100,844455500,5590,5590,5590,5590,11
|
|
20240408,124000,844394010,5580,5580,5580,5580,0
|
|
20240408,123900,844394010,5580,5580,5580,5580,0
|
|
20240408,123800,844394010,5580,5580,5580,5580,20
|
|
20240408,123700,844282410,5580,5590,5590,5580,997
|
|
20240408,123600,838718220,5590,5590,5590,5590,21
|
|
20240408,123500,838600830,5590,5590,5590,5590,7
|
|
20240408,123400,838561700,5580,5580,5580,5580,1
|
|
20240408,123300,838556120,5580,5580,5580,5580,0
|
|
20240408,123200,838556120,5580,5590,5590,5580,153
|
|
20240408,123100,837700870,5580,5580,5580,5580,21
|
|
20240408,123000,837583690,5590,5590,5590,5590,0
|
|
20240408,122900,837583690,5590,5590,5590,5590,4
|
|
20240408,122800,837561330,5580,5580,5580,5580,1
|
|
20240408,122700,837555750,5580,5580,5580,5580,564
|
|
20240408,122600,834408630,5580,5580,5580,5580,720
|
|
20240408,122500,830391030,5590,5590,5590,5590,10
|
|
20240408,122400,830335130,5590,5580,5590,5580,411
|
|
20240408,122300,828037650,5580,5580,5580,5580,401
|
|
20240408,122200,825800070,5580,5580,5580,5580,50
|
|
20240408,122100,825521070,5580,5590,5590,5570,184
|
|
20240408,122000,824494940,5580,5590,5590,5580,428
|
|
20240408,121900,822103420,5580,5580,5580,5580,299
|
|
20240408,121800,820435000,5580,5580,5580,5580,2
|
|
20240408,121700,820423840,5570,5570,5570,5570,0
|
|
20240408,121600,820423840,5570,5580,5580,5570,187
|
|
20240408,121500,819381150,5570,5580,5580,5570,41
|
|
20240408,121400,819152580,5570,5570,5570,5570,11
|
|
20240408,121300,819091310,5570,5570,5570,5570,30
|
|
20240408,121200,818924210,5570,5570,5570,5570,4
|
|
20240408,121100,818901930,5570,5570,5570,5570,504
|
|
20240408,121000,816094650,5570,5570,5570,5570,0
|
|
20240408,120900,816094650,5570,5570,5570,5570,10
|
|
20240408,120800,816038950,5570,5580,5580,5570,305
|
|
20240408,120700,814339550,5580,5580,5580,5580,92
|
|
20240408,120600,813826190,5580,5570,5580,5570,679
|
|
20240408,120500,810037390,5570,5570,5570,5570,30
|
|
20240408,120400,809870290,5570,5570,5570,5570,100
|
|
20240408,120300,809313290,5570,5570,5570,5570,27
|
|
20240408,120200,809162900,5580,5580,5580,5580,4
|
|
20240408,120100,809140580,5570,5570,5570,5570,0
|
|
20240408,120000,809140580,5570,5570,5570,5570,209
|
|
20240408,115900,807976450,5570,5570,5570,5570,400
|
|
20240408,115800,805748450,5570,5570,5570,5570,8
|
|
20240408,115700,805703890,5580,5580,5580,5580,113
|
|
20240408,115600,805073350,5570,5570,5570,5570,1773
|
|
20240408,115500,795197740,5560,5560,5570,5560,528
|
|
20240408,115400,792261960,5560,5560,5570,5560,389
|
|
20240408,115300,790098250,5570,5560,5570,5560,746
|
|
20240408,115200,785949600,5570,5560,5570,5560,5
|
|
20240408,115100,785921780,5570,5560,5570,5560,225
|
|
20240408,115000,784668570,5560,5570,5570,5560,22
|
|
20240408,114900,784546050,5560,5570,5570,5560,965
|
|
20240408,114800,779180230,5560,5570,5570,5560,49
|
|
20240408,114700,778907360,5570,5560,5570,5560,131
|
|
20240408,114600,778178990,5560,5560,5570,5560,78
|
|
20240408,114500,777744890,5570,5570,5570,5570,75
|
|
20240408,114400,777327140,5570,5560,5570,5560,208
|
|
20240408,114300,776169550,5560,5570,5570,5560,77
|
|
20240408,114200,775740830,5570,5560,5570,5560,130
|
|
20240408,114100,775018020,5560,5560,5560,5560,440
|
|
20240408,114000,772571620,5560,5560,5570,5560,639
|
|
20240408,113900,769016780,5570,5570,5570,5570,268
|
|
20240408,113800,767524020,5560,5560,5560,5560,44
|
|
20240408,113700,767279380,5560,5560,5560,5560,291
|
|
20240408,113600,765661420,5560,5560,5570,5550,2574
|
|
20240408,113500,751351380,5570,5580,5580,5570,2682
|
|
20240408,113400,736412630,5570,5580,5580,5570,6
|
|
20240408,113300,736379190,5580,5580,5590,5570,387
|
|
20240408,113200,734220790,5580,5580,5580,5580,1458
|
|
20240408,113100,726085150,5580,5580,5590,5580,7
|
|
20240408,113000,726046080,5580,5580,5580,5570,921
|
|
20240408,112900,720910130,5580,5580,5580,5570,295
|
|
20240408,112800,719266770,5580,5570,5580,5570,243
|
|
20240408,112700,717911060,5580,5570,5580,5570,207
|
|
20240408,112600,716757290,5570,5570,5570,5570,4
|
|
20240408,112500,716735010,5570,5570,5570,5570,81
|
|
20240408,112400,716283840,5570,5580,5580,5570,108
|
|
20240408,112300,715681270,5570,5570,5580,5570,819
|
|
20240408,112200,711118740,5570,5580,5580,5570,31
|
|
20240408,112100,710945830,5580,5570,5580,5570,356
|
|
20240408,112000,708959370,5580,5580,5580,5580,595
|
|
20240408,111900,705639270,5570,5580,5580,5570,78
|
|
20240408,111800,705204100,5580,5580,5580,5580,13663
|
|
20240408,111700,628964560,5580,5580,5580,5580,2550
|
|
20240408,111600,614735560,5580,5590,5600,5580,5766
|
|
20240408,111500,582503940,5600,5600,5600,5600,12
|
|
20240408,111400,582436740,5600,5600,5600,5600,4
|
|
20240408,111300,582414340,5600,5600,5600,5600,3
|
|
20240408,111200,582397540,5600,5600,5600,5600,159
|
|
20240408,111100,581507140,5600,5600,5600,5600,310
|
|
20240408,111000,579771140,5600,5600,5610,5600,107
|
|
20240408,110900,579171890,5610,5590,5610,5590,948
|
|
20240408,110800,573863160,5590,5590,5590,5590,0
|
|
20240408,110700,573863160,5590,5590,5600,5590,905
|
|
20240408,110600,568802210,5600,5600,5600,5590,191
|
|
20240408,110500,567732630,5590,5600,5600,5590,1793
|
|
20240408,110400,557698760,5600,5590,5600,5590,102
|
|
20240408,110300,557127580,5600,5590,5600,5590,104
|
|
20240408,110200,556545210,5590,5590,5590,5590,4
|
|
20240408,110100,556522850,5590,5590,5600,5590,166
|
|
20240408,110000,555594270,5590,5590,5600,5590,13
|
|
20240408,105900,555521540,5590,5590,5590,5590,2
|
|
20240408,105800,555510360,5600,5590,5600,5590,22
|
|
20240408,105700,555387190,5600,5600,5600,5590,44
|
|
20240408,105600,555140860,5600,5590,5600,5590,730
|
|
20240408,105500,551052880,5600,5590,5600,5590,1763
|
|
20240408,105400,541180130,5590,5600,5600,5590,102
|
|
20240408,105300,540608950,5590,5590,5590,5590,36
|
|
20240408,105200,540407710,5590,5590,5590,5590,211
|
|
20240408,105100,539228220,5600,5590,5600,5590,505
|
|
20240408,105000,536400240,5590,5590,5600,5590,471
|
|
20240408,104900,533762750,5590,5590,5590,5590,683
|
|
20240408,104800,529944780,5590,5590,5590,5590,6
|
|
20240408,104700,529911240,5590,5590,5590,5590,158
|
|
20240408,104600,529028020,5590,5590,5590,5590,47
|
|
20240408,104500,528765290,5590,5590,5590,5590,7
|
|
20240408,104400,528726160,5590,5590,5590,5590,166
|
|
20240408,104300,527798220,5590,5590,5590,5590,5
|
|
20240408,104200,527770270,5590,5600,5600,5590,3763
|
|
20240408,104100,506717990,5600,5600,5610,5600,1042
|
|
20240408,104000,500873380,5590,5600,5600,5590,445
|
|
20240408,103900,498382820,5620,5600,5620,5590,1212
|
|
20240408,103800,491601610,5600,5610,5610,5600,7
|
|
20240408,103700,491562390,5620,5610,5620,5590,146
|
|
20240408,103600,490746130,5590,5600,5620,5590,292
|
|
20240408,103500,489112210,5610,5610,5610,5600,8504
|
|
20240408,103400,441480880,5610,5620,5620,5610,402
|
|
20240408,103300,439221660,5620,5620,5630,5620,599
|
|
20240408,103200,435855260,5620,5620,5620,5620,830
|
|
20240408,103100,431190660,5620,5620,5620,5620,720
|
|
20240408,103000,427144260,5620,5620,5620,5620,1
|
|
20240408,102900,427138640,5610,5620,5620,5610,201
|
|
20240408,102800,426009040,5620,5610,5620,5610,950
|
|
20240408,102700,420675950,5610,5610,5610,5610,302
|
|
20240408,102600,418981730,5610,5620,5620,5610,1508
|
|
20240408,102500,410506820,5620,5610,5620,5610,151
|
|
20240408,102400,409658220,5620,5600,5620,5600,52
|
|
20240408,102300,409366460,5610,5610,5610,5610,382
|
|
20240408,102200,407223440,5610,5610,5610,5610,91
|
|
20240408,102100,406712930,5610,5610,5610,5610,1270
|
|
20240408,102000,399588230,5610,5610,5610,5610,2
|
|
20240408,101900,399577010,5610,5610,5610,5610,126
|
|
20240408,101800,398870150,5610,5620,5620,5610,26
|
|
20240408,101700,398724280,5610,5600,5610,5600,201
|
|
20240408,101600,397596680,5610,5610,5610,5600,39
|
|
20240408,101500,397378060,5600,5600,5600,5600,3
|
|
20240408,101400,397361260,5610,5610,5610,5610,577
|
|
20240408,101300,394124290,5620,5610,5620,5610,3
|
|
20240408,101200,394107450,5610,5610,5610,5610,498
|
|
20240408,101100,391313670,5610,5610,5620,5610,526
|
|
20240408,101000,388361570,5600,5600,5610,5600,117
|
|
20240408,100900,387705880,5600,5600,5600,5600,7
|
|
20240408,100800,387666680,5600,5600,5600,5600,311
|
|
20240408,100700,385925080,5600,5600,5610,5590,652
|
|
20240408,100600,382273930,5620,5610,5620,5610,4
|
|
20240408,100500,382251480,5610,5600,5610,5600,34
|
|
20240408,100400,382060770,5590,5590,5590,5590,363
|
|
20240408,100300,380031600,5590,5600,5610,5590,3314
|
|
20240408,100200,361477210,5600,5600,5600,5600,163
|
|
20240408,100100,360564410,5610,5600,5610,5600,560
|
|
20240408,100000,357428310,5600,5600,5600,5600,8
|
|
20240408,095900,357383510,5610,5600,5610,5600,392
|
|
20240408,095800,355187390,5610,5610,5610,5610,120
|
|
20240408,095700,354514190,5610,5610,5610,5610,104
|
|
20240408,095600,353930750,5610,5610,5610,5610,47
|
|
20240408,095500,353667080,5610,5600,5610,5600,82
|
|
20240408,095400,353207820,5600,5600,5610,5600,257
|
|
20240408,095300,351768530,5610,5610,5610,5610,10
|
|
20240408,095200,351712430,5610,5610,5610,5610,656
|
|
20240408,095100,348032270,5610,5610,5610,5600,970
|
|
20240408,095000,342592110,5610,5600,5610,5600,783
|
|
20240408,094900,338205710,5610,5610,5610,5610,27
|
|
20240408,094800,338054240,5610,5610,5610,5610,179
|
|
20240408,094700,337050050,5610,5610,5610,5610,1965
|
|
20240408,094600,326026400,5610,5610,5610,5610,216
|
|
20240408,094500,324814640,5610,5640,5640,5610,281
|
|
20240408,094400,323234400,5640,5620,5640,5610,2100
|
|
20240408,094300,311439420,5640,5640,5640,5640,3621
|
|
20240408,094200,291016980,5640,5640,5640,5640,718
|
|
20240408,094100,286967460,5640,5620,5640,5620,174
|
|
20240408,094000,285989540,5640,5630,5640,5630,510
|
|
20240408,093900,283118180,5620,5610,5620,5610,2411
|
|
20240408,093800,269572360,5600,5610,5610,5600,1430
|
|
20240408,093700,261561810,5590,5590,5610,5590,3135
|
|
20240408,093600,244005840,5590,5590,5590,5590,2291
|
|
20240408,093500,231199150,5590,5620,5620,5590,4851
|
|
20240408,093400,204027840,5620,5620,5620,5610,134
|
|
20240408,093300,203274790,5620,5600,5620,5600,371
|
|
20240408,093200,201193190,5610,5610,5610,5610,296
|
|
20240408,093100,199532630,5610,5620,5620,5610,474
|
|
20240408,093000,196873400,5620,5610,5620,5600,215
|
|
20240408,092900,195668150,5600,5600,5600,5600,150
|
|
20240408,092800,194828150,5600,5600,5600,5600,23
|
|
20240408,092700,194699350,5610,5610,5610,5610,13
|
|
20240408,092600,194626420,5610,5610,5610,5600,1197
|
|
20240408,092500,187912480,5610,5600,5610,5600,248
|
|
20240408,092400,186521210,5590,5600,5600,5590,1277
|
|
20240408,092300,179379020,5600,5600,5610,5600,109
|
|
20240408,092200,178768610,5610,5600,5610,5600,50
|
|
20240408,092100,178488410,5600,5590,5620,5590,449
|
|
20240408,092000,175976470,5590,5590,5620,5590,278
|
|
20240408,091900,174421840,5590,5590,5590,5590,0
|
|
20240408,091800,174421840,5590,5600,5620,5590,1848
|
|
20240408,091700,164084320,5600,5610,5610,5600,130
|
|
20240408,091600,163356300,5600,5610,5630,5600,1913
|
|
20240408,091500,152622610,5600,5600,5600,5600,100
|
|
20240408,091400,152062610,5600,5620,5620,5600,857
|
|
20240408,091300,147257380,5620,5620,5620,5620,242
|
|
20240408,091200,145897340,5620,5630,5630,5620,3
|
|
20240408,091100,145880470,5600,5640,5640,5600,1905
|
|
20240408,091000,135185920,5640,5610,5640,5610,949
|
|
20240408,090900,129849330,5620,5620,5630,5620,812
|
|
20240408,090800,125285010,5610,5600,5610,5600,205
|
|
20240408,090700,124135460,5600,5610,5610,5600,2337
|
|
20240408,090600,111047950,5610,5610,5620,5610,2218
|
|
20240408,090500,98600390,5630,5630,5640,5600,2570
|
|
20240408,090400,84195640,5620,5640,5650,5610,4029
|
|
20240408,090300,61546140,5650,5670,5720,5650,3193
|
|
20240408,090200,43447890,5720,5690,5720,5660,1427
|
|
20240408,090100,35317620,5670,5720,5720,5670,1679
|
|
20240408,090000,25797440,5720,5710,5720,5670,4529
|