589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184600,1111191180,5780,5780,5780,5780,5422
|
|
20240423,184500,1111191180,5780,5780,5780,5780,0
|
|
20240423,184400,1111191180,5780,5780,5780,5780,0
|
|
20240423,184300,1111191180,5780,5780,5780,5780,0
|
|
20240423,184200,1111191180,5780,5780,5780,5780,0
|
|
20240423,184100,1111191180,5780,5780,5780,5780,0
|
|
20240423,184000,1111191180,5780,5780,5780,5780,0
|
|
20240423,183900,1111191180,5780,5780,5780,5780,0
|
|
20240423,183800,1111191180,5780,5780,5780,5780,0
|
|
20240423,183700,1111191180,5780,5780,5780,5780,0
|
|
20240423,183600,1111191180,5780,5780,5780,5780,0
|
|
20240423,183500,1111191180,5780,5780,5780,5780,0
|
|
20240423,183400,1111191180,5780,5780,5780,5780,0
|
|
20240423,183300,1111191180,5780,5780,5780,5780,0
|
|
20240423,183200,1111191180,5780,5780,5780,5780,0
|
|
20240423,183100,1111191180,5780,5780,5780,5780,0
|
|
20240423,183000,1111191180,5780,5780,5780,5780,0
|
|
20240423,182900,1111191180,5780,5780,5780,5780,0
|
|
20240423,182800,1111191180,5780,5780,5780,5780,0
|
|
20240423,182700,1111191180,5780,5780,5780,5780,0
|
|
20240423,182600,1111191180,5780,5780,5780,5780,0
|
|
20240423,182500,1111191180,5780,5780,5780,5780,0
|
|
20240423,182400,1111191180,5780,5780,5780,5780,0
|
|
20240423,182300,1111191180,5780,5780,5780,5780,0
|
|
20240423,182200,1111191180,5780,5780,5780,5780,0
|
|
20240423,182100,1111191180,5780,5780,5780,5780,0
|
|
20240423,182000,1111191180,5780,5780,5780,5780,0
|
|
20240423,181900,1111191180,5780,5780,5780,5780,0
|
|
20240423,181800,1111191180,5780,5780,5780,5780,0
|
|
20240423,181700,1111191180,5780,5780,5780,5780,0
|
|
20240423,181600,1111191180,5780,5780,5780,5780,5422
|
|
20240423,181500,1111191180,5780,5780,5780,5780,0
|
|
20240423,181400,1111191180,5780,5780,5780,5780,0
|
|
20240423,181300,1111191180,5780,5780,5780,5780,0
|
|
20240423,181200,1111191180,5780,5780,5780,5780,0
|
|
20240423,181100,1111191180,5780,5780,5780,5780,0
|
|
20240423,181000,1111191180,5780,5780,5780,5780,0
|
|
20240423,180900,1111191180,5780,5780,5780,5780,0
|
|
20240423,180800,1111191180,5780,5780,5780,5780,0
|
|
20240423,180700,1111191180,5780,5780,5780,5780,0
|
|
20240423,180600,1111191180,5780,5780,5780,5780,0
|
|
20240423,180500,1111191180,5780,5780,5780,5780,0
|
|
20240423,180400,1111191180,5780,5780,5780,5780,0
|
|
20240423,180300,1111191180,5780,5780,5780,5780,0
|
|
20240423,180200,1111191180,5780,5780,5780,5780,0
|
|
20240423,180100,1111191180,5780,5780,5780,5780,0
|
|
20240423,180000,1111191180,5780,5780,5780,5780,0
|
|
20240423,175900,1111191180,5780,5780,5780,5780,0
|
|
20240423,175800,1111191180,5780,5780,5780,5780,0
|
|
20240423,175700,1111191180,5780,5780,5780,5780,0
|
|
20240423,175600,1111191180,5780,5780,5780,5780,0
|
|
20240423,175500,1111191180,5780,5780,5780,5780,0
|
|
20240423,175400,1111191180,5780,5780,5780,5780,0
|
|
20240423,175300,1111191180,5780,5780,5780,5780,0
|
|
20240423,175200,1111191180,5780,5780,5780,5780,0
|
|
20240423,175100,1111191180,5780,5780,5780,5780,0
|
|
20240423,175000,1111191180,5780,5780,5780,5780,0
|
|
20240423,174900,1111191180,5780,5780,5780,5780,0
|
|
20240423,174800,1111191180,5780,5780,5780,5780,0
|
|
20240423,174700,1111191180,5780,5780,5780,5780,0
|
|
20240423,174600,1111191180,5780,5780,5780,5780,5422
|
|
20240423,174500,1111191180,5780,5780,5780,5780,0
|
|
20240423,174400,1111191180,5780,5780,5780,5780,0
|
|
20240423,174300,1111191180,5780,5780,5780,5780,0
|
|
20240423,174200,1111191180,5780,5780,5780,5780,0
|
|
20240423,174100,1111191180,5780,5780,5780,5780,0
|
|
20240423,174000,1111191180,5780,5780,5780,5780,0
|
|
20240423,173900,1111191180,5780,5780,5780,5780,0
|
|
20240423,173800,1111191180,5780,5780,5780,5780,0
|
|
20240423,173700,1111191180,5780,5780,5780,5780,0
|
|
20240423,173600,1111191180,5780,5780,5780,5780,0
|
|
20240423,173500,1111191180,5780,5780,5780,5780,0
|
|
20240423,173400,1111191180,5780,5780,5780,5780,0
|
|
20240423,173300,1111191180,5780,5780,5780,5780,0
|
|
20240423,173200,1111191180,5780,5780,5780,5780,0
|
|
20240423,173100,1111191180,5780,5780,5780,5780,0
|
|
20240423,173000,1111191180,5780,5780,5780,5780,0
|
|
20240423,172900,1111191180,5780,5780,5780,5780,0
|
|
20240423,172800,1111191180,5780,5780,5780,5780,0
|
|
20240423,172700,1111191180,5780,5780,5780,5780,0
|
|
20240423,172600,1111191180,5780,5780,5780,5780,0
|
|
20240423,172500,1111191180,5780,5780,5780,5780,0
|
|
20240423,172400,1111191180,5780,5780,5780,5780,0
|
|
20240423,172300,1111191180,5780,5780,5780,5780,0
|
|
20240423,172200,1111191180,5780,5780,5780,5780,0
|
|
20240423,172100,1111191180,5780,5780,5780,5780,0
|
|
20240423,172000,1111191180,5780,5780,5780,5780,0
|
|
20240423,171900,1111191180,5780,5780,5780,5780,0
|
|
20240423,171800,1111191180,5780,5780,5780,5780,0
|
|
20240423,171700,1111191180,5780,5780,5780,5780,0
|
|
20240423,171600,1111191180,5780,5780,5780,5780,5422
|
|
20240423,171500,1111191180,5780,5780,5780,5780,0
|
|
20240423,171400,1111191180,5780,5780,5780,5780,0
|
|
20240423,171300,1111191180,5780,5780,5780,5780,0
|
|
20240423,171200,1111191180,5780,5780,5780,5780,0
|
|
20240423,171100,1111191180,5780,5780,5780,5780,0
|
|
20240423,171000,1111191180,5780,5780,5780,5780,0
|
|
20240423,170900,1111191180,5780,5780,5780,5780,0
|
|
20240423,170800,1111191180,5780,5780,5780,5780,0
|
|
20240423,170700,1111191180,5780,5780,5780,5780,0
|
|
20240423,170600,1111191180,5780,5780,5780,5780,0
|
|
20240423,170500,1111191180,5780,5780,5780,5780,0
|
|
20240423,170400,1111191180,5780,5780,5780,5780,0
|
|
20240423,170300,1111191180,5780,5780,5780,5780,0
|
|
20240423,170200,1111191180,5780,5780,5780,5780,0
|
|
20240423,170100,1111191180,5780,5780,5780,5780,0
|
|
20240423,170000,1111191180,5780,5780,5780,5780,0
|
|
20240423,165900,1111191180,5780,5780,5780,5780,0
|
|
20240423,165800,1111191180,5780,5780,5780,5780,0
|
|
20240423,165700,1111191180,5780,5780,5780,5780,0
|
|
20240423,165600,1111191180,5780,5780,5780,5780,0
|
|
20240423,165500,1111191180,5780,5780,5780,5780,0
|
|
20240423,165400,1111191180,5780,5780,5780,5780,0
|
|
20240423,165300,1111191180,5780,5780,5780,5780,0
|
|
20240423,165200,1111191180,5780,5780,5780,5780,0
|
|
20240423,165100,1111191180,5780,5780,5780,5780,0
|
|
20240423,165000,1111191180,5780,5780,5780,5780,0
|
|
20240423,164900,1111191180,5780,5780,5780,5780,0
|
|
20240423,164800,1111191180,5780,5780,5780,5780,0
|
|
20240423,164700,1111191180,5780,5780,5780,5780,0
|
|
20240423,164600,1111191180,5780,5780,5780,5780,5422
|
|
20240423,164500,1111191180,5780,5780,5780,5780,0
|
|
20240423,164400,1111191180,5780,5780,5780,5780,0
|
|
20240423,164300,1111191180,5780,5780,5780,5780,0
|
|
20240423,164200,1111191180,5780,5780,5780,5780,0
|
|
20240423,164100,1111191180,5780,5780,5780,5780,0
|
|
20240423,164000,1111191180,5780,5780,5780,5780,0
|
|
20240423,163900,1111191180,5780,5780,5780,5780,0
|
|
20240423,163800,1111191180,5780,5780,5780,5780,0
|
|
20240423,163700,1111191180,5780,5780,5780,5780,0
|
|
20240423,163600,1111191180,5780,5780,5780,5780,0
|
|
20240423,163500,1111191180,5780,5780,5780,5780,0
|
|
20240423,163400,1111191180,5780,5780,5780,5780,0
|
|
20240423,163300,1111191180,5780,5780,5780,5780,0
|
|
20240423,163200,1111191180,5780,5780,5780,5780,0
|
|
20240423,163100,1111191180,5780,5780,5780,5780,0
|
|
20240423,163000,1111191180,5780,5780,5780,5780,0
|
|
20240423,162900,1111191180,5780,5780,5780,5780,0
|
|
20240423,162800,1111191180,5780,5780,5780,5780,0
|
|
20240423,162700,1111191180,5780,5780,5780,5780,0
|
|
20240423,162600,1111191180,5780,5780,5780,5780,0
|
|
20240423,162500,1111191180,5780,5780,5780,5780,0
|
|
20240423,162400,1111191180,5780,5780,5780,5780,0
|
|
20240423,162300,1111191180,5780,5780,5780,5780,0
|
|
20240423,162200,1111191180,5780,5780,5780,5780,0
|
|
20240423,162100,1111191180,5780,5780,5780,5780,0
|
|
20240423,162000,1111191180,5780,5780,5780,5780,0
|
|
20240423,161900,1111191180,5780,5780,5780,5780,0
|
|
20240423,161800,1111191180,5780,5780,5780,5780,0
|
|
20240423,161700,1111191180,5780,5780,5780,5780,0
|
|
20240423,161600,1111191180,5780,5780,5780,5780,5422
|
|
20240423,161500,1111191180,5780,5780,5780,5780,0
|
|
20240423,161400,1111191180,5780,5780,5780,5780,0
|
|
20240423,161300,1111191180,5780,5780,5780,5780,0
|
|
20240423,161200,1111191180,5780,5780,5780,5780,0
|
|
20240423,161100,1111191180,5780,5780,5780,5780,0
|
|
20240423,161000,1111191180,5780,5780,5780,5780,0
|
|
20240423,160900,1111191180,5780,5780,5780,5780,0
|
|
20240423,160800,1111191180,5780,5780,5780,5780,0
|
|
20240423,160700,1111191180,5780,5780,5780,5780,0
|
|
20240423,160600,1111191180,5780,5780,5780,5780,0
|
|
20240423,160500,1111191180,5780,5780,5780,5780,0
|
|
20240423,160400,1111191180,5780,5780,5780,5780,0
|
|
20240423,160300,1111191180,5780,5780,5780,5780,0
|
|
20240423,160200,1111191180,5780,5780,5780,5780,0
|
|
20240423,160100,1111191180,5780,5780,5780,5780,0
|
|
20240423,160000,1111191180,5780,5780,5780,5780,0
|
|
20240423,155900,1111191180,5780,5780,5780,5780,0
|
|
20240423,155800,1111191180,5780,5780,5780,5780,0
|
|
20240423,155700,1111191180,5780,5780,5780,5780,0
|
|
20240423,155600,1111191180,5780,5780,5780,5780,0
|
|
20240423,155500,1111191180,5780,5780,5780,5780,0
|
|
20240423,155400,1111191180,5780,5780,5780,5780,0
|
|
20240423,155300,1111191180,5780,5780,5780,5780,0
|
|
20240423,155200,1111191180,5780,5780,5780,5780,0
|
|
20240423,155100,1111191180,5780,5780,5780,5780,0
|
|
20240423,155000,1111191180,5780,5780,5780,5780,0
|
|
20240423,154900,1111191180,5780,5780,5780,5780,0
|
|
20240423,154800,1111191180,5780,5780,5780,5780,0
|
|
20240423,154700,1111191180,5780,5780,5780,5780,0
|
|
20240423,154600,1111191180,5780,5780,5780,5780,5422
|
|
20240423,154500,1111191180,5780,5780,5780,5780,0
|
|
20240423,154400,1111191180,5780,5780,5780,5780,0
|
|
20240423,154300,1111191180,5780,5780,5780,5780,0
|
|
20240423,154200,1111191180,5780,5780,5780,5780,0
|
|
20240423,154100,1111191180,5780,5780,5780,5780,0
|
|
20240423,154000,1111191180,5780,5780,5780,5780,0
|
|
20240423,153900,1111191180,5780,5780,5780,5780,0
|
|
20240423,153800,1111191180,5780,5780,5780,5780,0
|
|
20240423,153700,1111191180,5780,5780,5780,5780,0
|
|
20240423,153600,1111191180,5780,5780,5780,5780,0
|
|
20240423,153500,1111191180,5780,5780,5780,5780,0
|
|
20240423,153400,1111191180,5780,5780,5780,5780,0
|
|
20240423,153300,1111191180,5780,5780,5780,5780,0
|
|
20240423,153200,1111191180,5780,5780,5780,5780,0
|
|
20240423,153100,1111191180,5780,5780,5780,5780,0
|
|
20240423,153000,1111191180,5780,5780,5780,5780,5422
|
|
20240423,152900,1079852020,5790,5790,5790,5790,0
|
|
20240423,152800,1079852020,5790,5790,5790,5790,0
|
|
20240423,152700,1079852020,5790,5790,5790,5790,0
|
|
20240423,152600,1079852020,5790,5790,5790,5790,0
|
|
20240423,152500,1079852020,5790,5790,5790,5790,0
|
|
20240423,152400,1079852020,5790,5790,5790,5790,0
|
|
20240423,152300,1079852020,5790,5790,5790,5790,0
|
|
20240423,152200,1079852020,5790,5790,5790,5790,0
|
|
20240423,152100,1079852020,5790,5790,5790,5790,0
|
|
20240423,152000,1079852020,5790,5790,5790,5790,0
|
|
20240423,151900,1079852020,5790,5790,5790,5780,280
|
|
20240423,151800,1078233080,5790,5790,5790,5780,29
|
|
20240423,151700,1078065370,5790,5790,5790,5780,208
|
|
20240423,151600,1076863050,5790,5790,5790,5790,9
|
|
20240423,151500,1076810940,5790,5790,5790,5780,964
|
|
20240423,151400,1071233520,5790,5790,5790,5790,262
|
|
20240423,151300,1069716540,5790,5790,5790,5790,23
|
|
20240423,151200,1069583370,5790,5790,5800,5780,2358
|
|
20240423,151100,1055950960,5790,5790,5790,5790,39
|
|
20240423,151000,1055725150,5790,5790,5790,5790,70
|
|
20240423,150900,1055319850,5790,5790,5790,5790,1766
|
|
20240423,150800,1045094710,5790,5790,5800,5790,311
|
|
20240423,150700,1043293530,5790,5790,5800,5790,687
|
|
20240423,150600,1039315790,5790,5790,5790,5790,239
|
|
20240423,150500,1037931980,5790,5790,5790,5790,310
|
|
20240423,150400,1036137080,5790,5790,5790,5790,10
|
|
20240423,150300,1036079180,5800,5790,5800,5790,11
|
|
20240423,150200,1036015480,5790,5790,5790,5790,202
|
|
20240423,150100,1034845900,5790,5800,5800,5790,24
|
|
20240423,150000,1034706710,5800,5800,5800,5800,0
|
|
20240423,145900,1034706710,5800,5790,5800,5790,2393
|
|
20240423,145800,1020851230,5790,5790,5790,5790,0
|
|
20240423,145700,1020851230,5790,5790,5790,5790,20
|
|
20240423,145600,1020735430,5790,5790,5790,5790,0
|
|
20240423,145500,1020735430,5790,5790,5790,5790,0
|
|
20240423,145400,1020735430,5790,5790,5790,5790,82
|
|
20240423,145300,1020260650,5790,5790,5790,5790,155
|
|
20240423,145200,1019363200,5800,5790,5800,5790,1352
|
|
20240423,145100,1011534180,5800,5800,5800,5800,0
|
|
20240423,145000,1011534180,5800,5800,5800,5800,304
|
|
20240423,144900,1009770980,5800,5780,5800,5780,418
|
|
20240423,144800,1007348580,5800,5790,5800,5790,11
|
|
20240423,144700,1007284880,5790,5790,5790,5790,2753
|
|
20240423,144600,991345010,5780,5780,5780,5780,0
|
|
20240423,144500,991345010,5780,5780,5780,5780,1212
|
|
20240423,144400,984339650,5780,5780,5780,5780,100
|
|
20240423,144300,983761650,5780,5780,5780,5780,0
|
|
20240423,144200,983761650,5780,5780,5780,5780,0
|
|
20240423,144100,983761650,5780,5780,5780,5780,1
|
|
20240423,144000,983755870,5780,5780,5780,5780,0
|
|
20240423,143900,983755870,5780,5780,5780,5780,0
|
|
20240423,143800,983755870,5780,5780,5780,5780,51
|
|
20240423,143700,983461090,5780,5780,5780,5780,0
|
|
20240423,143600,983461090,5780,5780,5780,5780,51
|
|
20240423,143500,983166310,5790,5790,5790,5790,89
|
|
20240423,143400,982651000,5790,5790,5790,5790,10
|
|
20240423,143300,982593100,5780,5780,5780,5780,121
|
|
20240423,143200,981893720,5770,5770,5770,5770,0
|
|
20240423,143100,981893720,5770,5780,5780,5770,584
|
|
20240423,143000,978518700,5790,5790,5790,5790,1
|
|
20240423,142900,978512910,5790,5780,5790,5780,3000
|
|
20240423,142800,961144560,5770,5780,5780,5770,102
|
|
20240423,142700,960556000,5780,5780,5780,5780,251
|
|
20240423,142600,959105220,5780,5780,5780,5780,300
|
|
20240423,142500,957371220,5780,5780,5780,5780,470
|
|
20240423,142400,954654620,5780,5780,5780,5780,67
|
|
20240423,142300,954267360,5780,5780,5780,5780,390
|
|
20240423,142200,952013160,5790,5790,5790,5790,10
|
|
20240423,142100,951955260,5790,5790,5790,5790,1
|
|
20240423,142000,951949470,5780,5780,5780,5780,285
|
|
20240423,141900,950302170,5780,5780,5780,5780,100
|
|
20240423,141800,949724170,5780,5770,5780,5770,140
|
|
20240423,141700,948915040,5780,5780,5780,5780,0
|
|
20240423,141600,948915040,5780,5780,5780,5780,15
|
|
20240423,141500,948828340,5780,5780,5780,5780,7
|
|
20240423,141400,948787880,5790,5790,5790,5790,1
|
|
20240423,141300,948782090,5770,5770,5770,5770,56
|
|
20240423,141200,948458970,5770,5780,5780,5770,135
|
|
20240423,141100,947678830,5790,5790,5790,5790,0
|
|
20240423,141000,947678830,5790,5790,5790,5790,0
|
|
20240423,140900,947678830,5790,5790,5790,5790,1
|
|
20240423,140800,947673040,5780,5780,5780,5780,0
|
|
20240423,140700,947673040,5780,5780,5780,5780,0
|
|
20240423,140600,947673040,5780,5790,5790,5780,826
|
|
20240423,140500,942898200,5790,5790,5790,5790,24
|
|
20240423,140400,942759240,5790,5790,5790,5790,0
|
|
20240423,140300,942759240,5790,5790,5790,5790,1
|
|
20240423,140200,942753450,5780,5780,5780,5780,670
|
|
20240423,140100,938880850,5790,5790,5790,5790,0
|
|
20240423,140000,938880850,5790,5790,5790,5790,10
|
|
20240423,135900,938822950,5780,5780,5780,5780,35
|
|
20240423,135800,938620650,5780,5780,5780,5780,11
|
|
20240423,135700,938557070,5780,5790,5790,5780,31
|
|
20240423,135600,938377690,5780,5780,5780,5780,660
|
|
20240423,135500,934562890,5780,5780,5780,5780,19
|
|
20240423,135400,934453070,5780,5770,5780,5770,566
|
|
20240423,135300,931185590,5780,5780,5780,5780,363
|
|
20240423,135200,929087450,5780,5780,5780,5780,11
|
|
20240423,135100,929023870,5780,5780,5780,5780,139
|
|
20240423,135000,928220450,5780,5790,5790,5780,510
|
|
20240423,134900,925272550,5790,5790,5790,5790,9
|
|
20240423,134800,925220440,5790,5790,5790,5790,0
|
|
20240423,134700,925220440,5790,5790,5790,5790,1
|
|
20240423,134600,925214650,5780,5780,5780,5780,7
|
|
20240423,134500,925174190,5780,5780,5780,5780,86
|
|
20240423,134400,924677110,5790,5790,5790,5790,1
|
|
20240423,134300,924671320,5790,5790,5790,5790,5
|
|
20240423,134200,924642370,5780,5790,5790,5780,70
|
|
20240423,134100,924237760,5780,5780,5780,5780,1000
|
|
20240423,134000,918457760,5780,5790,5790,5780,18
|
|
20240423,133900,918353690,5790,5790,5790,5790,1
|
|
20240423,133800,918347900,5780,5780,5780,5780,352
|
|
20240423,133700,916313340,5780,5780,5780,5780,0
|
|
20240423,133600,916313340,5780,5780,5780,5780,3
|
|
20240423,133500,916296000,5780,5780,5780,5780,382
|
|
20240423,133400,914088040,5780,5780,5780,5780,649
|
|
20240423,133300,910336820,5780,5780,5780,5780,0
|
|
20240423,133200,910336820,5780,5780,5780,5780,0
|
|
20240423,133100,910336820,5780,5780,5780,5780,0
|
|
20240423,133000,910336820,5780,5780,5780,5780,1997
|
|
20240423,132900,898794160,5780,5780,5780,5780,2
|
|
20240423,132800,898782600,5770,5770,5770,5770,45
|
|
20240423,132700,898522950,5770,5770,5770,5770,5
|
|
20240423,132600,898494100,5770,5770,5770,5770,260
|
|
20240423,132500,896993900,5780,5780,5780,5780,0
|
|
20240423,132400,896993900,5780,5780,5780,5780,0
|
|
20240423,132300,896993900,5780,5780,5780,5780,0
|
|
20240423,132200,896993900,5780,5780,5780,5780,10
|
|
20240423,132100,896936100,5780,5780,5780,5780,0
|
|
20240423,132000,896936100,5780,5780,5780,5780,0
|
|
20240423,131900,896936100,5780,5780,5780,5780,0
|
|
20240423,131800,896936100,5780,5770,5780,5770,1111
|
|
20240423,131700,890514570,5770,5770,5770,5770,20
|
|
20240423,131600,890399170,5780,5780,5780,5780,0
|
|
20240423,131500,890399170,5780,5780,5780,5780,0
|
|
20240423,131400,890399170,5780,5780,5780,5780,0
|
|
20240423,131300,890399170,5780,5780,5780,5780,8
|
|
20240423,131200,890352930,5780,5780,5780,5780,0
|
|
20240423,131100,890352930,5780,5780,5790,5770,1038
|
|
20240423,131000,884353450,5790,5780,5790,5780,6
|
|
20240423,130900,884318760,5780,5780,5780,5780,0
|
|
20240423,130800,884318760,5780,5780,5780,5780,16
|
|
20240423,130700,884226280,5790,5780,5790,5780,11
|
|
20240423,130600,884162690,5780,5780,5780,5780,0
|
|
20240423,130500,884162690,5780,5780,5780,5780,2
|
|
20240423,130400,884151130,5780,5780,5780,5780,153
|
|
20240423,130300,883266790,5790,5790,5790,5790,200
|
|
20240423,130200,882108790,5790,5790,5790,5790,0
|
|
20240423,130100,882108790,5790,5790,5790,5790,100
|
|
20240423,130000,881529790,5790,5790,5790,5790,230
|
|
20240423,125900,880198090,5800,5800,5800,5800,0
|
|
20240423,125800,880198090,5800,5800,5800,5800,11
|
|
20240423,125700,880134290,5790,5780,5790,5780,160
|
|
20240423,125600,879209390,5800,5800,5800,5800,1
|
|
20240423,125500,879203590,5790,5790,5790,5790,0
|
|
20240423,125400,879203590,5790,5790,5790,5790,20
|
|
20240423,125300,879087790,5790,5790,5790,5790,1100
|
|
20240423,125200,872718790,5790,5790,5790,5790,0
|
|
20240423,125100,872718790,5790,5790,5790,5790,10
|
|
20240423,125000,872660890,5790,5790,5790,5790,801
|
|
20240423,124900,868023100,5790,5790,5790,5790,1
|
|
20240423,124800,868017310,5790,5790,5790,5790,50
|
|
20240423,124700,867727810,5780,5780,5780,5780,200
|
|
20240423,124600,866571810,5790,5790,5790,5790,1
|
|
20240423,124500,866566020,5790,5790,5790,5790,5
|
|
20240423,124400,866537070,5790,5790,5790,5790,5
|
|
20240423,124300,866508120,5780,5780,5780,5780,0
|
|
20240423,124200,866508120,5780,5780,5790,5780,119
|
|
20240423,124100,865819750,5780,5780,5780,5780,345
|
|
20240423,124000,863825650,5780,5790,5790,5780,185
|
|
20240423,123900,862755490,5780,5780,5780,5780,0
|
|
20240423,123800,862755490,5780,5780,5780,5780,0
|
|
20240423,123700,862755490,5780,5780,5780,5780,1
|
|
20240423,123600,862749710,5790,5790,5790,5790,0
|
|
20240423,123500,862749710,5790,5790,5790,5790,10
|
|
20240423,123400,862691810,5790,5790,5790,5790,0
|
|
20240423,123300,862691810,5790,5790,5790,5790,200
|
|
20240423,123200,861533810,5790,5790,5790,5790,0
|
|
20240423,123100,861533810,5790,5790,5790,5790,863
|
|
20240423,123000,856537040,5780,5780,5780,5780,787
|
|
20240423,122900,851988180,5780,5780,5780,5780,100
|
|
20240423,122800,851410180,5780,5780,5780,5780,100
|
|
20240423,122700,850832180,5780,5780,5780,5780,0
|
|
20240423,122600,850832180,5780,5780,5780,5780,111
|
|
20240423,122500,850190600,5780,5780,5780,5780,0
|
|
20240423,122400,850190600,5780,5780,5780,5780,20
|
|
20240423,122300,850075000,5790,5790,5790,5790,50
|
|
20240423,122200,849785500,5780,5780,5780,5780,61
|
|
20240423,122100,849432920,5790,5790,5790,5790,1002
|
|
20240423,122000,843631340,5780,5780,5780,5780,250
|
|
20240423,121900,842186340,5780,5780,5780,5780,0
|
|
20240423,121800,842186340,5780,5780,5780,5780,6
|
|
20240423,121700,842151660,5780,5780,5780,5780,59
|
|
20240423,121600,841810640,5780,5780,5780,5780,0
|
|
20240423,121500,841810640,5780,5790,5790,5780,31
|
|
20240423,121400,841631450,5790,5790,5790,5790,71
|
|
20240423,121300,841220360,5780,5780,5780,5780,0
|
|
20240423,121200,841220360,5780,5780,5780,5780,699
|
|
20240423,121100,837180140,5780,5780,5780,5780,5
|
|
20240423,121000,837151240,5780,5780,5780,5780,1
|
|
20240423,120900,837145460,5780,5780,5780,5780,0
|
|
20240423,120800,837145460,5780,5780,5780,5780,0
|
|
20240423,120700,837145460,5780,5780,5780,5780,50
|
|
20240423,120600,836856460,5790,5790,5790,5790,10
|
|
20240423,120500,836798560,5790,5790,5790,5790,87
|
|
20240423,120400,836294830,5770,5780,5780,5770,237
|
|
20240423,120300,834926810,5790,5790,5790,5790,1
|
|
20240423,120200,834921020,5790,5790,5790,5790,0
|
|
20240423,120100,834921020,5790,5790,5790,5790,0
|
|
20240423,120000,834921020,5790,5780,5790,5780,4
|
|
20240423,115900,834897890,5780,5780,5780,5780,1
|
|
20240423,115800,834892110,5780,5780,5780,5780,0
|
|
20240423,115700,834892110,5780,5780,5780,5780,0
|
|
20240423,115600,834892110,5780,5780,5780,5780,6
|
|
20240423,115500,834857430,5780,5780,5780,5780,1
|
|
20240423,115400,834851650,5780,5780,5780,5780,10
|
|
20240423,115300,834793850,5780,5780,5780,5780,704
|
|
20240423,115200,830724730,5780,5780,5780,5780,0
|
|
20240423,115100,830724730,5780,5780,5780,5780,1122
|
|
20240423,115000,824239570,5780,5780,5780,5780,1
|
|
20240423,114900,824233790,5770,5770,5770,5770,200
|
|
20240423,114800,823079790,5770,5770,5770,5770,62
|
|
20240423,114700,822722050,5770,5770,5770,5770,11
|
|
20240423,114600,822658580,5770,5770,5770,5770,0
|
|
20240423,114500,822658580,5770,5770,5770,5770,10
|
|
20240423,114400,822600880,5770,5770,5770,5770,0
|
|
20240423,114300,822600880,5770,5770,5770,5770,0
|
|
20240423,114200,822600880,5770,5770,5770,5770,0
|
|
20240423,114100,822600880,5770,5770,5770,5770,1790
|
|
20240423,114000,812272580,5770,5770,5770,5770,0
|
|
20240423,113900,812272580,5770,5770,5770,5770,5
|
|
20240423,113800,812243730,5780,5780,5780,5780,0
|
|
20240423,113700,812243730,5780,5780,5780,5780,47
|
|
20240423,113600,811972070,5770,5770,5770,5770,100
|
|
20240423,113500,811395070,5770,5770,5770,5770,77
|
|
20240423,113400,810950780,5780,5780,5780,5780,1
|
|
20240423,113300,810945000,5770,5770,5770,5770,299
|
|
20240423,113200,809219770,5770,5770,5770,5770,2050
|
|
20240423,113100,797391270,5780,5780,5780,5780,20
|
|
20240423,113000,797275670,5770,5770,5770,5770,0
|
|
20240423,112900,797275670,5770,5770,5770,5770,56
|
|
20240423,112800,796952550,5770,5770,5770,5770,0
|
|
20240423,112700,796952550,5770,5770,5770,5770,0
|
|
20240423,112600,796952550,5770,5770,5770,5770,193
|
|
20240423,112500,795838940,5770,5760,5770,5760,221
|
|
20240423,112400,794565470,5780,5780,5780,5760,1816
|
|
20240423,112300,784086980,5780,5780,5780,5780,0
|
|
20240423,112200,784086980,5780,5780,5780,5780,0
|
|
20240423,112100,784086980,5780,5780,5780,5780,50
|
|
20240423,112000,783797980,5780,5780,5780,5780,15
|
|
20240423,111900,783711280,5780,5780,5780,5780,10
|
|
20240423,111800,783653480,5780,5780,5780,5780,0
|
|
20240423,111700,783653480,5780,5770,5780,5770,101
|
|
20240423,111600,783070600,5780,5780,5780,5780,601
|
|
20240423,111500,779596820,5770,5770,5770,5770,30
|
|
20240423,111400,779423720,5770,5770,5770,5770,286
|
|
20240423,111300,777773500,5780,5780,5780,5780,10
|
|
20240423,111200,777715700,5780,5780,5780,5780,0
|
|
20240423,111100,777715700,5780,5780,5780,5780,19
|
|
20240423,111000,777605880,5780,5780,5780,5780,0
|
|
20240423,110900,777605880,5780,5770,5780,5770,926
|
|
20240423,110800,772262850,5760,5760,5760,5760,10
|
|
20240423,110700,772205250,5770,5770,5770,5770,75
|
|
20240423,110600,771772500,5770,5770,5770,5770,0
|
|
20240423,110500,771772500,5770,5750,5770,5750,243
|
|
20240423,110400,770372980,5760,5760,5760,5760,889
|
|
20240423,110300,765252340,5770,5770,5770,5770,0
|
|
20240423,110200,765252340,5770,5780,5780,5760,192
|
|
20240423,110100,764146040,5760,5780,5780,5760,201
|
|
20240423,110000,762988260,5770,5770,5770,5770,2747
|
|
20240423,105900,747138070,5770,5760,5770,5760,1229
|
|
20240423,105800,740048640,5770,5770,5770,5770,1107
|
|
20240423,105700,733661250,5760,5770,5770,5760,51
|
|
20240423,105600,733367480,5760,5770,5770,5760,3579
|
|
20240423,105500,712736920,5790,5770,5790,5770,812
|
|
20240423,105400,708046810,5760,5760,5760,5760,0
|
|
20240423,105300,708046810,5760,5770,5770,5760,204
|
|
20240423,105200,706871710,5780,5780,5780,5770,1662
|
|
20240423,105100,697281950,5790,5770,5790,5770,2529
|
|
20240423,105000,682689600,5800,5780,5800,5770,2964
|
|
20240423,104900,665572100,5800,5780,5800,5780,103
|
|
20240423,104800,664976740,5800,5800,5800,5800,0
|
|
20240423,104700,664976740,5800,5800,5800,5800,42
|
|
20240423,104600,664733140,5800,5790,5800,5790,1748
|
|
20240423,104500,654612140,5800,5800,5800,5800,1
|
|
20240423,104400,654606340,5790,5790,5790,5790,0
|
|
20240423,104300,654606340,5790,5790,5790,5790,50
|
|
20240423,104200,654316840,5800,5800,5800,5800,38
|
|
20240423,104100,654096440,5800,5800,5800,5800,246
|
|
20240423,104000,652669640,5800,5800,5800,5800,174
|
|
20240423,103900,651660440,5790,5800,5800,5790,530
|
|
20240423,103800,648589260,5800,5800,5800,5800,0
|
|
20240423,103700,648589260,5800,5800,5800,5800,3
|
|
20240423,103600,648571860,5800,5800,5800,5800,0
|
|
20240423,103500,648571860,5800,5800,5800,5800,30
|
|
20240423,103400,648397860,5800,5800,5800,5800,1
|
|
20240423,103300,648392060,5800,5780,5800,5780,872
|
|
20240423,103200,643351860,5780,5790,5790,5780,275
|
|
20240423,103100,641762350,5780,5780,5780,5780,700
|
|
20240423,103000,637716350,5790,5780,5790,5780,238
|
|
20240423,102900,636340700,5780,5790,5790,5780,2377
|
|
20240423,102800,622596590,5790,5790,5790,5790,0
|
|
20240423,102700,622596590,5790,5790,5790,5790,1
|
|
20240423,102600,622590800,5790,5790,5790,5790,132
|
|
20240423,102500,621826520,5800,5790,5800,5790,135
|
|
20240423,102400,621043740,5790,5790,5790,5790,3
|
|
20240423,102300,621026370,5800,5790,5800,5790,9
|
|
20240423,102200,620974240,5800,5800,5800,5800,2
|
|
20240423,102100,620962640,5800,5800,5800,5800,1
|
|
20240423,102000,620956840,5800,5790,5800,5790,680
|
|
20240423,101900,617019550,5800,5800,5800,5800,0
|
|
20240423,101800,617019550,5800,5800,5800,5800,10
|
|
20240423,101700,616961550,5800,5810,5810,5800,1250
|
|
20240423,101600,609711450,5810,5810,5820,5810,1275
|
|
20240423,101500,602303490,5820,5820,5820,5820,100
|
|
20240423,101400,601721490,5810,5810,5820,5800,1644
|
|
20240423,101300,592170250,5810,5830,5830,5810,546
|
|
20240423,101200,588995480,5820,5820,5820,5820,966
|
|
20240423,101100,583373360,5820,5830,5830,5820,363
|
|
20240423,101000,581260610,5830,5820,5830,5820,1401
|
|
20240423,100900,573104300,5820,5820,5820,5820,5
|
|
20240423,100800,573075200,5820,5820,5820,5820,1945
|
|
20240423,100700,561755300,5810,5810,5810,5800,146
|
|
20240423,100600,560907500,5800,5800,5800,5800,100
|
|
20240423,100500,560327500,5800,5800,5820,5800,64
|
|
20240423,100400,559956100,5810,5810,5810,5810,1000
|
|
20240423,100300,554146100,5820,5820,5820,5820,1
|
|
20240423,100200,554140280,5810,5800,5810,5800,1649
|
|
20240423,100100,544564630,5800,5810,5810,5800,7
|
|
20240423,100000,544524010,5810,5810,5820,5800,797
|
|
20240423,095900,539894370,5820,5820,5820,5820,25
|
|
20240423,095800,539748870,5820,5800,5820,5800,763
|
|
20240423,095700,535316520,5810,5810,5810,5800,402
|
|
20240423,095600,532981200,5800,5800,5800,5800,1947
|
|
20240423,095500,521688600,5790,5810,5810,5790,715
|
|
20240423,095400,517539510,5810,5820,5820,5810,668
|
|
20240423,095300,513658320,5820,5800,5820,5800,1069
|
|
20240423,095200,507438960,5820,5820,5820,5810,120
|
|
20240423,095100,506740600,5820,5810,5820,5810,508
|
|
20240423,095000,503789110,5810,5810,5820,5810,459
|
|
20240423,094900,501121290,5810,5810,5810,5810,349
|
|
20240423,094800,499093600,5810,5800,5820,5790,1942
|
|
20240423,094700,487812580,5800,5770,5810,5760,1242
|
|
20240423,094600,480636490,5800,5780,5810,5780,14038
|
|
20240423,094500,399291860,5780,5760,5780,5750,321
|
|
20240423,094400,397445880,5760,5770,5770,5750,2003
|
|
20240423,094300,385907320,5770,5780,5780,5760,1448
|
|
20240423,094200,377550580,5780,5770,5780,5770,187
|
|
20240423,094100,376469730,5780,5780,5780,5780,2
|
|
20240423,094000,376458170,5780,5770,5780,5770,1179
|
|
20240423,093900,369655330,5770,5750,5770,5750,465
|
|
20240423,093800,366978640,5760,5750,5760,5740,700
|
|
20240423,093700,362957300,5750,5760,5760,5750,77
|
|
20240423,093600,362513830,5770,5770,5770,5770,175
|
|
20240423,093500,361504080,5770,5770,5770,5770,196
|
|
20240423,093400,360373160,5770,5770,5770,5770,280
|
|
20240423,093300,358757560,5770,5770,5780,5770,306
|
|
20240423,093200,356989930,5770,5770,5770,5770,118
|
|
20240423,093100,356309070,5780,5790,5790,5770,6817
|
|
20240423,093000,316924860,5790,5790,5790,5780,10
|
|
20240423,092900,316866980,5790,5790,5790,5780,128
|
|
20240423,092800,316125940,5780,5790,5790,5780,1455
|
|
20240423,092700,307702590,5790,5790,5790,5780,441
|
|
20240423,092600,305152630,5790,5790,5790,5780,764
|
|
20240423,092500,300729170,5790,5800,5800,5790,1020
|
|
20240423,092400,294821370,5790,5790,5800,5780,4043
|
|
20240423,092300,271388920,5800,5780,5800,5780,3191
|
|
20240423,092200,252899030,5780,5770,5780,5770,2038
|
|
20240423,092100,241124940,5780,5780,5800,5780,6335
|
|
20240423,092000,204456220,5770,5770,5780,5770,1561
|
|
20240423,091900,195449240,5760,5750,5770,5750,770
|
|
20240423,091800,191014100,5750,5760,5760,5750,1355
|
|
20240423,091700,183209510,5750,5760,5760,5750,2347
|
|
20240423,091600,169710790,5750,5740,5760,5740,1957
|
|
20240423,091500,158458490,5740,5730,5740,5730,952
|
|
20240423,091400,153001530,5740,5740,5740,5740,62
|
|
20240423,091300,152645650,5740,5740,5740,5730,889
|
|
20240423,091200,147543290,5710,5720,5740,5710,2581
|
|
20240423,091100,132749890,5730,5720,5730,5720,1020
|
|
20240423,091000,126905490,5700,5730,5730,5700,1945
|
|
20240423,090900,115790130,5730,5720,5730,5710,469
|
|
20240423,090800,113107010,5710,5730,5730,5710,2275
|
|
20240423,090700,100116620,5730,5730,5730,5730,518
|
|
20240423,090600,97148480,5730,5690,5730,5690,2539
|
|
20240423,090500,82629370,5690,5680,5690,5650,5160
|
|
20240423,090400,53386460,5710,5700,5710,5670,404
|
|
20240423,090300,51091300,5690,5680,5690,5680,2001
|
|
20240423,090200,39725610,5680,5720,5720,5680,2191
|
|
20240423,090100,27276550,5730,5680,5730,5680,1286
|
|
20240423,090000,19913530,5680,5710,5720,5680,3490
|