588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184500,561681990,5780,5780,5780,5780,1721
|
|
20240424,184400,561681990,5780,5780,5780,5780,0
|
|
20240424,184300,561681990,5780,5780,5780,5780,0
|
|
20240424,184200,561681990,5780,5780,5780,5780,0
|
|
20240424,184100,561681990,5780,5780,5780,5780,0
|
|
20240424,184000,561681990,5780,5780,5780,5780,0
|
|
20240424,183900,561681990,5780,5780,5780,5780,0
|
|
20240424,183800,561681990,5780,5780,5780,5780,0
|
|
20240424,183700,561681990,5780,5780,5780,5780,0
|
|
20240424,183600,561681990,5780,5780,5780,5780,0
|
|
20240424,183500,561681990,5780,5780,5780,5780,0
|
|
20240424,183400,561681990,5780,5780,5780,5780,0
|
|
20240424,183300,561681990,5780,5780,5780,5780,0
|
|
20240424,183200,561681990,5780,5780,5780,5780,0
|
|
20240424,183100,561681990,5780,5780,5780,5780,0
|
|
20240424,183000,561681990,5780,5780,5780,5780,0
|
|
20240424,182900,561681990,5780,5780,5780,5780,0
|
|
20240424,182800,561681990,5780,5780,5780,5780,0
|
|
20240424,182700,561681990,5780,5780,5780,5780,0
|
|
20240424,182600,561681990,5780,5780,5780,5780,0
|
|
20240424,182500,561681990,5780,5780,5780,5780,0
|
|
20240424,182400,561681990,5780,5780,5780,5780,0
|
|
20240424,182300,561681990,5780,5780,5780,5780,0
|
|
20240424,182200,561681990,5780,5780,5780,5780,0
|
|
20240424,182100,561681990,5780,5780,5780,5780,0
|
|
20240424,182000,561681990,5780,5780,5780,5780,0
|
|
20240424,181900,561681990,5780,5780,5780,5780,0
|
|
20240424,181800,561681990,5780,5780,5780,5780,0
|
|
20240424,181700,561681990,5780,5780,5780,5780,0
|
|
20240424,181600,561681990,5780,5780,5780,5780,0
|
|
20240424,181500,561681990,5780,5780,5780,5780,1721
|
|
20240424,181400,561681990,5780,5780,5780,5780,0
|
|
20240424,181300,561681990,5780,5780,5780,5780,0
|
|
20240424,181200,561681990,5780,5780,5780,5780,0
|
|
20240424,181100,561681990,5780,5780,5780,5780,0
|
|
20240424,181000,561681990,5780,5780,5780,5780,0
|
|
20240424,180900,561681990,5780,5780,5780,5780,0
|
|
20240424,180800,561681990,5780,5780,5780,5780,0
|
|
20240424,180700,561681990,5780,5780,5780,5780,0
|
|
20240424,180600,561681990,5780,5780,5780,5780,0
|
|
20240424,180500,561681990,5780,5780,5780,5780,0
|
|
20240424,180400,561681990,5780,5780,5780,5780,0
|
|
20240424,180300,561681990,5780,5780,5780,5780,0
|
|
20240424,180200,561681990,5780,5780,5780,5780,0
|
|
20240424,180100,561681990,5780,5780,5780,5780,0
|
|
20240424,180000,561681990,5780,5780,5780,5780,0
|
|
20240424,175900,561681990,5780,5780,5780,5780,0
|
|
20240424,175800,561681990,5780,5780,5780,5780,0
|
|
20240424,175700,561681990,5780,5780,5780,5780,0
|
|
20240424,175600,561681990,5780,5780,5780,5780,0
|
|
20240424,175500,561681990,5780,5780,5780,5780,0
|
|
20240424,175400,561681990,5780,5780,5780,5780,0
|
|
20240424,175300,561681990,5780,5780,5780,5780,0
|
|
20240424,175200,561681990,5780,5780,5780,5780,0
|
|
20240424,175100,561681990,5780,5780,5780,5780,0
|
|
20240424,175000,561681990,5780,5780,5780,5780,0
|
|
20240424,174900,561681990,5780,5780,5780,5780,0
|
|
20240424,174800,561681990,5780,5780,5780,5780,0
|
|
20240424,174700,561681990,5780,5780,5780,5780,0
|
|
20240424,174600,561681990,5780,5780,5780,5780,0
|
|
20240424,174500,561681990,5780,5780,5780,5780,1721
|
|
20240424,174400,561681990,5780,5780,5780,5780,0
|
|
20240424,174300,561681990,5780,5780,5780,5780,0
|
|
20240424,174200,561681990,5780,5780,5780,5780,0
|
|
20240424,174100,561681990,5780,5780,5780,5780,0
|
|
20240424,174000,561681990,5780,5780,5780,5780,0
|
|
20240424,173900,561681990,5780,5780,5780,5780,0
|
|
20240424,173800,561681990,5780,5780,5780,5780,0
|
|
20240424,173700,561681990,5780,5780,5780,5780,0
|
|
20240424,173600,561681990,5780,5780,5780,5780,0
|
|
20240424,173500,561681990,5780,5780,5780,5780,0
|
|
20240424,173400,561681990,5780,5780,5780,5780,0
|
|
20240424,173300,561681990,5780,5780,5780,5780,0
|
|
20240424,173200,561681990,5780,5780,5780,5780,0
|
|
20240424,173100,561681990,5780,5780,5780,5780,0
|
|
20240424,173000,561681990,5780,5780,5780,5780,0
|
|
20240424,172900,561681990,5780,5780,5780,5780,0
|
|
20240424,172800,561681990,5780,5780,5780,5780,0
|
|
20240424,172700,561681990,5780,5780,5780,5780,0
|
|
20240424,172600,561681990,5780,5780,5780,5780,0
|
|
20240424,172500,561681990,5780,5780,5780,5780,0
|
|
20240424,172400,561681990,5780,5780,5780,5780,0
|
|
20240424,172300,561681990,5780,5780,5780,5780,0
|
|
20240424,172200,561681990,5780,5780,5780,5780,0
|
|
20240424,172100,561681990,5780,5780,5780,5780,0
|
|
20240424,172000,561681990,5780,5780,5780,5780,0
|
|
20240424,171900,561681990,5780,5780,5780,5780,0
|
|
20240424,171800,561681990,5780,5780,5780,5780,0
|
|
20240424,171700,561681990,5780,5780,5780,5780,0
|
|
20240424,171600,561681990,5780,5780,5780,5780,0
|
|
20240424,171500,561681990,5780,5780,5780,5780,1721
|
|
20240424,171400,561681990,5780,5780,5780,5780,0
|
|
20240424,171300,561681990,5780,5780,5780,5780,0
|
|
20240424,171200,561681990,5780,5780,5780,5780,0
|
|
20240424,171100,561681990,5780,5780,5780,5780,0
|
|
20240424,171000,561681990,5780,5780,5780,5780,0
|
|
20240424,170900,561681990,5780,5780,5780,5780,0
|
|
20240424,170800,561681990,5780,5780,5780,5780,0
|
|
20240424,170700,561681990,5780,5780,5780,5780,0
|
|
20240424,170600,561681990,5780,5780,5780,5780,0
|
|
20240424,170500,561681990,5780,5780,5780,5780,0
|
|
20240424,170400,561681990,5780,5780,5780,5780,0
|
|
20240424,170300,561681990,5780,5780,5780,5780,0
|
|
20240424,170200,561681990,5780,5780,5780,5780,0
|
|
20240424,170100,561681990,5780,5780,5780,5780,0
|
|
20240424,170000,561681990,5780,5780,5780,5780,0
|
|
20240424,165900,561681990,5780,5780,5780,5780,0
|
|
20240424,165800,561681990,5780,5780,5780,5780,0
|
|
20240424,165700,561681990,5780,5780,5780,5780,0
|
|
20240424,165600,561681990,5780,5780,5780,5780,0
|
|
20240424,165500,561681990,5780,5780,5780,5780,0
|
|
20240424,165400,561681990,5780,5780,5780,5780,0
|
|
20240424,165300,561681990,5780,5780,5780,5780,0
|
|
20240424,165200,561681990,5780,5780,5780,5780,0
|
|
20240424,165100,561681990,5780,5780,5780,5780,0
|
|
20240424,165000,561681990,5780,5780,5780,5780,0
|
|
20240424,164900,561681990,5780,5780,5780,5780,0
|
|
20240424,164800,561681990,5780,5780,5780,5780,0
|
|
20240424,164700,561681990,5780,5780,5780,5780,0
|
|
20240424,164600,561681990,5780,5780,5780,5780,0
|
|
20240424,164500,561681990,5780,5780,5780,5780,1721
|
|
20240424,164400,561681990,5780,5780,5780,5780,0
|
|
20240424,164300,561681990,5780,5780,5780,5780,0
|
|
20240424,164200,561681990,5780,5780,5780,5780,0
|
|
20240424,164100,561681990,5780,5780,5780,5780,0
|
|
20240424,164000,561681990,5780,5780,5780,5780,0
|
|
20240424,163900,561681990,5780,5780,5780,5780,0
|
|
20240424,163800,561681990,5780,5780,5780,5780,0
|
|
20240424,163700,561681990,5780,5780,5780,5780,0
|
|
20240424,163600,561681990,5780,5780,5780,5780,0
|
|
20240424,163500,561681990,5780,5780,5780,5780,0
|
|
20240424,163400,561681990,5780,5780,5780,5780,0
|
|
20240424,163300,561681990,5780,5780,5780,5780,0
|
|
20240424,163200,561681990,5780,5780,5780,5780,0
|
|
20240424,163100,561681990,5780,5780,5780,5780,0
|
|
20240424,163000,561681990,5780,5780,5780,5780,0
|
|
20240424,162900,561681990,5780,5780,5780,5780,0
|
|
20240424,162800,561681990,5780,5780,5780,5780,0
|
|
20240424,162700,561681990,5780,5780,5780,5780,0
|
|
20240424,162600,561681990,5780,5780,5780,5780,0
|
|
20240424,162500,561681990,5780,5780,5780,5780,0
|
|
20240424,162400,561681990,5780,5780,5780,5780,0
|
|
20240424,162300,561681990,5780,5780,5780,5780,0
|
|
20240424,162200,561681990,5780,5780,5780,5780,0
|
|
20240424,162100,561681990,5780,5780,5780,5780,0
|
|
20240424,162000,561681990,5780,5780,5780,5780,0
|
|
20240424,161900,561681990,5780,5780,5780,5780,0
|
|
20240424,161800,561681990,5780,5780,5780,5780,0
|
|
20240424,161700,561681990,5780,5780,5780,5780,0
|
|
20240424,161600,561681990,5780,5780,5780,5780,0
|
|
20240424,161500,561681990,5780,5780,5780,5780,1721
|
|
20240424,161400,561681990,5780,5780,5780,5780,0
|
|
20240424,161300,561681990,5780,5780,5780,5780,0
|
|
20240424,161200,561681990,5780,5780,5780,5780,0
|
|
20240424,161100,561681990,5780,5780,5780,5780,0
|
|
20240424,161000,561681990,5780,5780,5780,5780,0
|
|
20240424,160900,561681990,5780,5780,5780,5780,0
|
|
20240424,160800,561681990,5780,5780,5780,5780,0
|
|
20240424,160700,561681990,5780,5780,5780,5780,0
|
|
20240424,160600,561681990,5780,5780,5780,5780,0
|
|
20240424,160500,561681990,5780,5780,5780,5780,0
|
|
20240424,160400,561681990,5780,5780,5780,5780,0
|
|
20240424,160300,561681990,5780,5780,5780,5780,0
|
|
20240424,160200,561681990,5780,5780,5780,5780,0
|
|
20240424,160100,561681990,5780,5780,5780,5780,0
|
|
20240424,160000,561681990,5780,5780,5780,5780,0
|
|
20240424,155900,561681990,5780,5780,5780,5780,0
|
|
20240424,155800,561681990,5780,5780,5780,5780,0
|
|
20240424,155700,561681990,5780,5780,5780,5780,0
|
|
20240424,155600,561681990,5780,5780,5780,5780,0
|
|
20240424,155500,561681990,5780,5780,5780,5780,0
|
|
20240424,155400,561681990,5780,5780,5780,5780,0
|
|
20240424,155300,561681990,5780,5780,5780,5780,0
|
|
20240424,155200,561681990,5780,5780,5780,5780,0
|
|
20240424,155100,561681990,5780,5780,5780,5780,0
|
|
20240424,155000,561681990,5780,5780,5780,5780,0
|
|
20240424,154900,561681990,5780,5780,5780,5780,0
|
|
20240424,154800,561681990,5780,5780,5780,5780,0
|
|
20240424,154700,561681990,5780,5780,5780,5780,0
|
|
20240424,154600,561681990,5780,5780,5780,5780,0
|
|
20240424,154500,561681990,5780,5780,5780,5780,1721
|
|
20240424,154400,561681990,5780,5780,5780,5780,0
|
|
20240424,154300,561681990,5780,5780,5780,5780,0
|
|
20240424,154200,561681990,5780,5780,5780,5780,0
|
|
20240424,154100,561681990,5780,5780,5780,5780,0
|
|
20240424,154000,561681990,5780,5780,5780,5780,0
|
|
20240424,153900,561681990,5780,5780,5780,5780,0
|
|
20240424,153800,561681990,5780,5780,5780,5780,0
|
|
20240424,153700,561681990,5780,5780,5780,5780,0
|
|
20240424,153600,561681990,5780,5780,5780,5780,0
|
|
20240424,153500,561681990,5780,5780,5780,5780,0
|
|
20240424,153400,561681990,5780,5780,5780,5780,0
|
|
20240424,153300,561681990,5780,5780,5780,5780,0
|
|
20240424,153200,561681990,5780,5780,5780,5780,0
|
|
20240424,153100,561681990,5780,5780,5780,5780,0
|
|
20240424,153000,561681990,5780,5780,5780,5780,1721
|
|
20240424,152900,551734610,5790,5790,5790,5790,0
|
|
20240424,152800,551734610,5790,5790,5790,5790,0
|
|
20240424,152700,551734610,5790,5790,5790,5790,0
|
|
20240424,152600,551734610,5790,5790,5790,5790,0
|
|
20240424,152500,551734610,5790,5790,5790,5790,0
|
|
20240424,152400,551734610,5790,5790,5790,5790,0
|
|
20240424,152300,551734610,5790,5790,5790,5790,0
|
|
20240424,152200,551734610,5790,5790,5790,5790,0
|
|
20240424,152100,551734610,5790,5790,5790,5790,0
|
|
20240424,152000,551734610,5790,5790,5790,5790,0
|
|
20240424,151900,551734610,5790,5780,5790,5780,116
|
|
20240424,151800,551063340,5790,5780,5790,5780,714
|
|
20240424,151700,546935620,5780,5780,5780,5780,11
|
|
20240424,151600,546872040,5780,5780,5790,5780,478
|
|
20240424,151500,544108340,5790,5790,5790,5790,230
|
|
20240424,151400,542776640,5790,5790,5790,5790,200
|
|
20240424,151300,541618640,5780,5780,5780,5780,250
|
|
20240424,151200,540173640,5780,5780,5780,5780,700
|
|
20240424,151100,536127640,5780,5780,5780,5780,20
|
|
20240424,151000,536012040,5780,5780,5780,5780,645
|
|
20240424,150900,532283940,5790,5790,5790,5790,253
|
|
20240424,150800,530819070,5790,5790,5790,5790,0
|
|
20240424,150700,530819070,5790,5790,5790,5790,11
|
|
20240424,150600,530755380,5790,5790,5790,5790,102
|
|
20240424,150500,530164800,5780,5780,5780,5780,0
|
|
20240424,150400,530164800,5780,5780,5780,5780,200
|
|
20240424,150300,529008800,5780,5780,5780,5780,82
|
|
20240424,150200,528534840,5790,5790,5790,5790,6
|
|
20240424,150100,528500100,5790,5790,5790,5790,0
|
|
20240424,150000,528500100,5790,5780,5790,5780,218
|
|
20240424,145900,527239390,5780,5780,5780,5780,100
|
|
20240424,145800,526661390,5780,5780,5780,5780,62
|
|
20240424,145700,526303030,5790,5790,5790,5790,0
|
|
20240424,145600,526303030,5790,5790,5790,5790,47
|
|
20240424,145500,526030900,5790,5790,5790,5790,0
|
|
20240424,145400,526030900,5790,5790,5790,5790,0
|
|
20240424,145300,526030900,5790,5780,5790,5780,41
|
|
20240424,145200,525793910,5790,5790,5790,5790,1
|
|
20240424,145100,525788120,5790,5790,5790,5790,0
|
|
20240424,145000,525788120,5790,5790,5790,5790,1
|
|
20240424,144900,525782330,5780,5780,5780,5780,0
|
|
20240424,144800,525782330,5780,5790,5790,5780,320
|
|
20240424,144700,523932710,5790,5790,5790,5790,0
|
|
20240424,144600,523932710,5790,5790,5790,5790,0
|
|
20240424,144500,523932710,5790,5790,5790,5790,0
|
|
20240424,144400,523932710,5790,5790,5790,5790,254
|
|
20240424,144300,522462050,5790,5790,5790,5790,0
|
|
20240424,144200,522462050,5790,5790,5790,5790,0
|
|
20240424,144100,522462050,5790,5790,5790,5790,0
|
|
20240424,144000,522462050,5790,5790,5790,5790,1
|
|
20240424,143900,522456260,5770,5770,5770,5770,53
|
|
20240424,143800,522150450,5790,5790,5790,5790,689
|
|
20240424,143700,518161140,5790,5790,5790,5790,1
|
|
20240424,143600,518155350,5790,5790,5790,5790,21
|
|
20240424,143500,518033760,5790,5780,5790,5770,1813
|
|
20240424,143400,507571760,5780,5790,5790,5780,261
|
|
20240424,143300,506063070,5790,5790,5790,5790,401
|
|
20240424,143200,503741280,5790,5790,5790,5790,1413
|
|
20240424,143100,495560010,5790,5790,5790,5790,1
|
|
20240424,143000,495554220,5780,5780,5780,5780,30
|
|
20240424,142900,495380820,5780,5780,5780,5780,4
|
|
20240424,142800,495357700,5780,5780,5780,5780,0
|
|
20240424,142700,495357700,5780,5780,5780,5780,630
|
|
20240424,142600,491716300,5780,5780,5780,5780,0
|
|
20240424,142500,491716300,5780,5780,5780,5780,0
|
|
20240424,142400,491716300,5780,5780,5780,5780,0
|
|
20240424,142300,491716300,5780,5780,5780,5780,200
|
|
20240424,142200,490560300,5790,5790,5790,5790,0
|
|
20240424,142100,490560300,5790,5790,5790,5790,7
|
|
20240424,142000,490519770,5790,5790,5790,5790,0
|
|
20240424,141900,490519770,5790,5790,5790,5790,0
|
|
20240424,141800,490519770,5790,5790,5790,5790,84
|
|
20240424,141700,490033410,5790,5790,5790,5790,0
|
|
20240424,141600,490033410,5790,5790,5790,5790,9
|
|
20240424,141500,489981300,5790,5790,5790,5790,0
|
|
20240424,141400,489981300,5790,5790,5790,5790,3
|
|
20240424,141300,489963930,5780,5780,5780,5780,0
|
|
20240424,141200,489963930,5780,5780,5780,5780,0
|
|
20240424,141100,489963930,5780,5780,5780,5780,0
|
|
20240424,141000,489963930,5780,5780,5780,5780,31
|
|
20240424,140900,489784750,5780,5780,5780,5780,10
|
|
20240424,140800,489726950,5790,5790,5790,5790,4
|
|
20240424,140700,489703790,5790,5780,5790,5780,27
|
|
20240424,140600,489547620,5780,5780,5780,5780,18
|
|
20240424,140500,489443580,5790,5790,5790,5790,2
|
|
20240424,140400,489432000,5790,5790,5790,5790,0
|
|
20240424,140300,489432000,5790,5790,5790,5790,2
|
|
20240424,140200,489420420,5790,5790,5790,5790,7
|
|
20240424,140100,489379890,5780,5780,5780,5780,300
|
|
20240424,140000,487645890,5790,5790,5790,5790,1
|
|
20240424,135900,487640100,5780,5780,5780,5780,29
|
|
20240424,135800,487472480,5790,5790,5790,5790,13
|
|
20240424,135700,487397210,5790,5790,5790,5790,5
|
|
20240424,135600,487368260,5790,5790,5790,5790,10
|
|
20240424,135500,487310360,5790,5790,5790,5790,0
|
|
20240424,135400,487310360,5790,5790,5790,5790,1
|
|
20240424,135300,487304570,5790,5790,5790,5790,0
|
|
20240424,135200,487304570,5790,5790,5790,5790,260
|
|
20240424,135100,485799170,5800,5800,5800,5800,0
|
|
20240424,135000,485799170,5800,5800,5800,5800,0
|
|
20240424,134900,485799170,5800,5800,5800,5800,1
|
|
20240424,134800,485793370,5800,5790,5800,5790,130
|
|
20240424,134700,485039670,5780,5780,5780,5780,310
|
|
20240424,134600,483247870,5780,5780,5780,5780,0
|
|
20240424,134500,483247870,5780,5780,5780,5780,3
|
|
20240424,134400,483230530,5780,5780,5780,5780,19
|
|
20240424,134300,483120710,5800,5790,5800,5790,399
|
|
20240424,134200,480810360,5790,5790,5790,5790,0
|
|
20240424,134100,480810360,5790,5790,5790,5790,0
|
|
20240424,134000,480810360,5790,5790,5790,5790,1
|
|
20240424,133900,480804570,5770,5780,5780,5770,1000
|
|
20240424,133800,475024780,5790,5790,5790,5790,0
|
|
20240424,133700,475024780,5790,5790,5790,5790,1
|
|
20240424,133600,475018990,5780,5780,5780,5780,1
|
|
20240424,133500,475013210,5780,5780,5780,5780,100
|
|
20240424,133400,474435210,5780,5800,5800,5780,1415
|
|
20240424,133300,466247300,5800,5800,5800,5800,136
|
|
20240424,133200,465458500,5800,5800,5800,5800,181
|
|
20240424,133100,464408700,5790,5790,5790,5790,205
|
|
20240424,133000,463221750,5790,5790,5790,5790,0
|
|
20240424,132900,463221750,5790,5790,5790,5790,200
|
|
20240424,132800,462063750,5800,5800,5800,5800,0
|
|
20240424,132700,462063750,5800,5800,5800,5800,0
|
|
20240424,132600,462063750,5800,5800,5800,5800,0
|
|
20240424,132500,462063750,5800,5810,5810,5790,5
|
|
20240424,132400,462034770,5790,5790,5790,5790,0
|
|
20240424,132300,462034770,5790,5790,5790,5790,50
|
|
20240424,132200,461745270,5800,5800,5800,5800,0
|
|
20240424,132100,461745270,5800,5800,5800,5800,10
|
|
20240424,132000,461687270,5800,5800,5800,5800,300
|
|
20240424,131900,459947270,5810,5800,5810,5800,206
|
|
20240424,131800,458752410,5800,5800,5800,5800,10
|
|
20240424,131700,458694410,5810,5810,5810,5810,0
|
|
20240424,131600,458694410,5810,5810,5810,5810,12
|
|
20240424,131500,458624690,5810,5810,5810,5810,0
|
|
20240424,131400,458624690,5810,5810,5810,5810,0
|
|
20240424,131300,458624690,5810,5810,5810,5810,0
|
|
20240424,131200,458624690,5810,5810,5810,5810,0
|
|
20240424,131100,458624690,5810,5810,5810,5810,0
|
|
20240424,131000,458624690,5810,5800,5810,5790,45
|
|
20240424,130900,458363920,5800,5800,5800,5790,226
|
|
20240424,130800,457054900,5800,5800,5800,5800,49
|
|
20240424,130700,456770700,5790,5790,5790,5790,1
|
|
20240424,130600,456764910,5800,5800,5800,5800,50
|
|
20240424,130500,456474910,5800,5800,5800,5800,0
|
|
20240424,130400,456474910,5800,5800,5800,5800,36
|
|
20240424,130300,456266110,5810,5800,5810,5800,533
|
|
20240424,130200,453171170,5800,5800,5800,5800,0
|
|
20240424,130100,453171170,5800,5800,5800,5800,0
|
|
20240424,130000,453171170,5800,5800,5800,5800,0
|
|
20240424,125900,453171170,5800,5800,5800,5800,0
|
|
20240424,125800,453171170,5800,5790,5800,5790,16
|
|
20240424,125700,453078520,5790,5790,5790,5790,50
|
|
20240424,125600,452789020,5780,5780,5780,5780,1
|
|
20240424,125500,452783240,5790,5810,5810,5790,1552
|
|
20240424,125400,443795390,5800,5800,5800,5800,113
|
|
20240424,125300,443139990,5810,5800,5810,5800,181
|
|
20240424,125200,442090180,5800,5810,5810,5800,311
|
|
20240424,125100,440286370,5810,5810,5810,5810,20
|
|
20240424,125000,440170170,5810,5810,5810,5810,0
|
|
20240424,124900,440170170,5810,5810,5810,5810,0
|
|
20240424,124800,440170170,5810,5810,5810,5810,55
|
|
20240424,124700,439850620,5810,5810,5810,5810,0
|
|
20240424,124600,439850620,5810,5810,5810,5810,0
|
|
20240424,124500,439850620,5810,5810,5810,5810,0
|
|
20240424,124400,439850620,5810,5810,5810,5810,1
|
|
20240424,124300,439844810,5800,5800,5800,5800,29
|
|
20240424,124200,439676610,5800,5800,5800,5800,0
|
|
20240424,124100,439676610,5800,5800,5800,5800,0
|
|
20240424,124000,439676610,5800,5800,5800,5800,0
|
|
20240424,123900,439676610,5800,5800,5800,5800,6
|
|
20240424,123800,439641810,5810,5810,5810,5810,30
|
|
20240424,123700,439467510,5810,5800,5810,5800,5
|
|
20240424,123600,439438500,5800,5800,5800,5800,0
|
|
20240424,123500,439438500,5800,5800,5800,5800,12
|
|
20240424,123400,439368900,5800,5800,5800,5800,149
|
|
20240424,123300,438504700,5800,5800,5800,5800,0
|
|
20240424,123200,438504700,5800,5800,5800,5800,108
|
|
20240424,123100,437878300,5800,5800,5800,5800,30
|
|
20240424,123000,437704300,5800,5800,5800,5800,71
|
|
20240424,122900,437292500,5800,5800,5800,5800,258
|
|
20240424,122800,435796100,5800,5800,5800,5800,10
|
|
20240424,122700,435738100,5800,5800,5800,5800,0
|
|
20240424,122600,435738100,5800,5800,5800,5800,0
|
|
20240424,122500,435738100,5800,5800,5800,5800,10
|
|
20240424,122400,435680100,5810,5810,5810,5810,1
|
|
20240424,122300,435674290,5790,5800,5800,5790,614
|
|
20240424,122200,432119120,5800,5800,5800,5800,0
|
|
20240424,122100,432119120,5800,5800,5800,5800,0
|
|
20240424,122000,432119120,5800,5800,5800,5800,0
|
|
20240424,121900,432119120,5800,5800,5800,5800,652
|
|
20240424,121800,428337520,5810,5800,5810,5800,1673
|
|
20240424,121700,418631840,5800,5800,5800,5800,0
|
|
20240424,121600,418631840,5800,5800,5800,5800,0
|
|
20240424,121500,418631840,5800,5800,5800,5800,106
|
|
20240424,121400,418017040,5800,5790,5800,5790,19
|
|
20240424,121300,417906860,5790,5790,5790,5790,2
|
|
20240424,121200,417895280,5790,5790,5790,5790,9
|
|
20240424,121100,417843170,5790,5790,5790,5790,0
|
|
20240424,121000,417843170,5790,5790,5790,5790,0
|
|
20240424,120900,417843170,5790,5790,5790,5790,127
|
|
20240424,120800,417107840,5790,5790,5790,5790,371
|
|
20240424,120700,414959750,5790,5790,5790,5790,102
|
|
20240424,120600,414369170,5790,5790,5790,5790,19
|
|
20240424,120500,414259160,5790,5790,5790,5790,106
|
|
20240424,120400,413645420,5790,5790,5790,5790,0
|
|
20240424,120300,413645420,5790,5790,5790,5790,114
|
|
20240424,120200,412985360,5790,5790,5790,5790,17
|
|
20240424,120100,412886930,5790,5790,5790,5790,21
|
|
20240424,120000,412765340,5790,5790,5790,5790,0
|
|
20240424,115900,412765340,5790,5790,5790,5790,2
|
|
20240424,115800,412753760,5790,5790,5790,5790,429
|
|
20240424,115700,410269850,5790,5790,5790,5790,4
|
|
20240424,115600,410246690,5790,5790,5790,5790,0
|
|
20240424,115500,410246690,5790,5790,5790,5790,1
|
|
20240424,115400,410240900,5800,5800,5800,5800,0
|
|
20240424,115300,410240900,5800,5800,5800,5800,0
|
|
20240424,115200,410240900,5800,5800,5800,5800,0
|
|
20240424,115100,410240900,5800,5800,5800,5800,0
|
|
20240424,115000,410240900,5800,5800,5800,5800,1
|
|
20240424,114900,410235100,5800,5800,5800,5800,10
|
|
20240424,114800,410177100,5810,5810,5810,5810,1
|
|
20240424,114700,410171290,5810,5800,5810,5800,2369
|
|
20240424,114600,396414690,5800,5800,5800,5800,83
|
|
20240424,114500,395933290,5800,5800,5800,5800,105
|
|
20240424,114400,395324290,5800,5800,5800,5800,0
|
|
20240424,114300,395324290,5800,5780,5800,5780,1092
|
|
20240424,114200,388992530,5800,5800,5800,5800,0
|
|
20240424,114100,388992530,5800,5800,5800,5800,169
|
|
20240424,114000,388012330,5800,5800,5800,5800,100
|
|
20240424,113900,387432330,5800,5800,5800,5800,1
|
|
20240424,113800,387426530,5780,5780,5780,5780,292
|
|
20240424,113700,385738770,5790,5790,5790,5790,1231
|
|
20240424,113600,378611280,5790,5790,5790,5790,0
|
|
20240424,113500,378611280,5790,5790,5790,5790,10
|
|
20240424,113400,378553380,5790,5790,5790,5790,23
|
|
20240424,113300,378420210,5790,5800,5800,5790,59
|
|
20240424,113200,378078570,5800,5780,5800,5780,505
|
|
20240424,113100,375154910,5780,5780,5780,5780,200
|
|
20240424,113000,373998910,5780,5780,5780,5780,0
|
|
20240424,112900,373998910,5780,5780,5780,5780,0
|
|
20240424,112800,373998910,5780,5780,5780,5780,96
|
|
20240424,112700,373444030,5780,5780,5780,5780,0
|
|
20240424,112600,373444030,5780,5780,5780,5780,964
|
|
20240424,112500,367872110,5780,5780,5780,5780,20
|
|
20240424,112400,367756510,5780,5780,5780,5780,0
|
|
20240424,112300,367756510,5780,5780,5780,5780,0
|
|
20240424,112200,367756510,5780,5780,5780,5780,2
|
|
20240424,112100,367744950,5780,5780,5780,5780,0
|
|
20240424,112000,367744950,5780,5780,5780,5780,1
|
|
20240424,111900,367739170,5760,5770,5770,5760,1514
|
|
20240424,111800,359012040,5780,5780,5780,5780,100
|
|
20240424,111700,358434040,5790,5790,5790,5790,0
|
|
20240424,111600,358434040,5790,5790,5790,5790,4
|
|
20240424,111500,358410880,5760,5760,5760,5760,0
|
|
20240424,111400,358410880,5760,5760,5760,5760,0
|
|
20240424,111300,358410880,5760,5760,5760,5760,16
|
|
20240424,111200,358318720,5760,5780,5780,5760,1617
|
|
20240424,111100,348990590,5800,5800,5800,5800,0
|
|
20240424,111000,348990590,5800,5800,5800,5800,0
|
|
20240424,110900,348990590,5800,5800,5800,5800,21
|
|
20240424,110800,348868790,5780,5790,5790,5780,259
|
|
20240424,110700,347371670,5780,5780,5780,5780,0
|
|
20240424,110600,347371670,5780,5780,5780,5780,387
|
|
20240424,110500,345134810,5780,5780,5780,5780,200
|
|
20240424,110400,343978810,5800,5800,5800,5800,0
|
|
20240424,110300,343978810,5800,5800,5800,5800,150
|
|
20240424,110200,343108810,5800,5800,5800,5800,0
|
|
20240424,110100,343108810,5800,5800,5800,5800,41
|
|
20240424,110000,342871010,5790,5790,5790,5790,356
|
|
20240424,105900,340809770,5800,5800,5800,5800,1
|
|
20240424,105800,340803970,5800,5800,5800,5800,0
|
|
20240424,105700,340803970,5800,5800,5800,5800,11
|
|
20240424,105600,340740170,5800,5800,5800,5800,71
|
|
20240424,105500,340328370,5800,5800,5800,5800,3
|
|
20240424,105400,340310970,5800,5800,5800,5800,1
|
|
20240424,105300,340305170,5790,5790,5800,5790,21
|
|
20240424,105200,340183570,5800,5800,5800,5800,0
|
|
20240424,105100,340183570,5800,5770,5800,5770,16
|
|
20240424,105000,340091220,5800,5800,5800,5800,110
|
|
20240424,104900,339453220,5800,5770,5800,5770,63
|
|
20240424,104800,339088060,5770,5770,5770,5770,0
|
|
20240424,104700,339088060,5770,5770,5770,5770,0
|
|
20240424,104600,339088060,5770,5770,5770,5770,0
|
|
20240424,104500,339088060,5770,5770,5770,5770,0
|
|
20240424,104400,339088060,5770,5770,5770,5770,150
|
|
20240424,104300,338222560,5800,5790,5800,5790,197
|
|
20240424,104200,337080760,5790,5790,5790,5790,0
|
|
20240424,104100,337080760,5790,5780,5790,5780,1000
|
|
20240424,104000,331296290,5780,5780,5780,5780,0
|
|
20240424,103900,331296290,5780,5780,5780,5780,300
|
|
20240424,103800,329562290,5780,5780,5780,5780,9
|
|
20240424,103700,329510270,5780,5780,5780,5780,10
|
|
20240424,103600,329452470,5780,5780,5780,5780,0
|
|
20240424,103500,329452470,5780,5760,5780,5760,201
|
|
20240424,103400,328294690,5780,5770,5780,5760,1610
|
|
20240424,103300,319017280,5770,5770,5770,5770,0
|
|
20240424,103200,319017280,5770,5770,5770,5770,322
|
|
20240424,103100,317159340,5770,5780,5780,5770,124
|
|
20240424,103000,316442860,5780,5780,5780,5780,0
|
|
20240424,102900,316442860,5780,5780,5780,5780,1
|
|
20240424,102800,316437080,5770,5770,5770,5770,0
|
|
20240424,102700,316437080,5770,5780,5780,5770,41
|
|
20240424,102600,316200500,5770,5780,5780,5770,100
|
|
20240424,102500,315623440,5770,5770,5770,5770,2
|
|
20240424,102400,315611900,5790,5790,5790,5790,7
|
|
20240424,102300,315571370,5790,5790,5790,5790,3
|
|
20240424,102200,315554000,5790,5790,5790,5790,13
|
|
20240424,102100,315478730,5790,5790,5790,5790,0
|
|
20240424,102000,315478730,5790,5770,5790,5770,32
|
|
20240424,101900,315293670,5770,5780,5780,5770,260
|
|
20240424,101800,313791370,5810,5810,5810,5810,70
|
|
20240424,101700,313384670,5810,5800,5810,5800,3017
|
|
20240424,101600,295882630,5800,5790,5800,5790,1354
|
|
20240424,101500,288042960,5790,5780,5790,5780,611
|
|
20240424,101400,284511270,5780,5780,5780,5780,4000
|
|
20240424,101300,261391270,5780,5780,5780,5780,536
|
|
20240424,101200,258293190,5780,5780,5780,5780,2
|
|
20240424,101100,258281630,5780,5780,5780,5780,0
|
|
20240424,101000,258281630,5780,5780,5780,5780,1
|
|
20240424,100900,258275850,5790,5770,5790,5770,217
|
|
20240424,100800,257023740,5780,5790,5790,5780,1417
|
|
20240424,100700,248833460,5780,5780,5790,5780,1145
|
|
20240424,100600,242215350,5780,5770,5780,5770,68
|
|
20240424,100500,241822890,5770,5770,5770,5770,70
|
|
20240424,100400,241418990,5780,5770,5780,5770,32
|
|
20240424,100300,241234330,5770,5770,5770,5770,0
|
|
20240424,100200,241234330,5770,5770,5770,5770,0
|
|
20240424,100100,241234330,5770,5780,5780,5770,124
|
|
20240424,100000,240518610,5780,5780,5780,5780,0
|
|
20240424,095900,240518610,5780,5780,5780,5780,22
|
|
20240424,095800,240391450,5780,5770,5780,5770,16
|
|
20240424,095700,240299120,5770,5750,5770,5750,85
|
|
20240424,095600,239810250,5760,5760,5760,5760,3198
|
|
20240424,095500,221389770,5770,5770,5770,5770,1
|
|
20240424,095400,221384000,5770,5750,5770,5750,31
|
|
20240424,095300,221205730,5760,5760,5760,5760,916
|
|
20240424,095200,215929570,5750,5750,5750,5750,550
|
|
20240424,095100,212767070,5750,5750,5750,5750,54
|
|
20240424,095000,212456570,5760,5760,5760,5760,6
|
|
20240424,094900,212422010,5750,5760,5760,5750,7
|
|
20240424,094800,212381750,5740,5740,5740,5740,913
|
|
20240424,094700,207141130,5740,5740,5750,5740,245
|
|
20240424,094600,205734820,5740,5750,5750,5740,807
|
|
20240424,094500,201100370,5750,5750,5750,5740,1488
|
|
20240424,094400,192551430,5750,5760,5780,5750,1022
|
|
20240424,094300,186664700,5770,5780,5780,5770,13
|
|
20240424,094200,186589680,5780,5760,5780,5760,585
|
|
20240424,094100,183216380,5780,5760,5780,5730,2290
|
|
20240424,094000,170047990,5760,5790,5790,5760,402
|
|
20240424,093900,167730520,5790,5780,5790,5780,1003
|
|
20240424,093800,161933160,5780,5780,5780,5780,527
|
|
20240424,093700,158887100,5790,5790,5790,5790,2
|
|
20240424,093600,158875520,5790,5800,5800,5790,52
|
|
20240424,093500,158573930,5800,5780,5800,5780,1238
|
|
20240424,093400,151412440,5800,5790,5800,5790,61
|
|
20240424,093300,151059240,5780,5790,5790,5780,1507
|
|
20240424,093200,142348760,5800,5800,5800,5800,0
|
|
20240424,093100,142348760,5800,5790,5800,5790,2002
|
|
20240424,093000,130756300,5790,5790,5790,5790,0
|
|
20240424,092900,130756300,5790,5790,5790,5790,0
|
|
20240424,092800,130756300,5790,5790,5790,5790,137
|
|
20240424,092700,129963070,5800,5790,5800,5780,1276
|
|
20240424,092600,122566020,5790,5790,5790,5790,503
|
|
20240424,092500,119653650,5790,5790,5790,5790,1
|
|
20240424,092400,119647860,5800,5790,5800,5790,8
|
|
20240424,092300,119601470,5800,5800,5800,5790,1049
|
|
20240424,092200,113527630,5800,5810,5810,5800,38
|
|
20240424,092100,113307130,5820,5810,5820,5800,902
|
|
20240424,092000,108069230,5820,5820,5820,5820,0
|
|
20240424,091900,108069230,5820,5820,5820,5820,107
|
|
20240424,091800,107446490,5820,5820,5820,5820,305
|
|
20240424,091700,105671390,5810,5800,5810,5800,751
|
|
20240424,091600,101315080,5790,5790,5790,5790,0
|
|
20240424,091500,101315080,5790,5800,5800,5790,145
|
|
20240424,091400,100475510,5800,5800,5800,5800,6
|
|
20240424,091300,100440710,5800,5790,5800,5790,487
|
|
20240424,091200,97618980,5790,5790,5790,5790,16
|
|
20240424,091100,97526340,5790,5800,5800,5790,612
|
|
20240424,091000,93976840,5810,5810,5810,5800,1996
|
|
20240424,090900,82395190,5810,5790,5810,5790,1557
|
|
20240424,090800,73370000,5800,5800,5820,5800,242
|
|
20240424,090700,71964780,5810,5810,5810,5780,3036
|
|
20240424,090600,54382130,5810,5820,5820,5810,1757
|
|
20240424,090500,44165540,5840,5810,5840,5810,799
|
|
20240424,090400,39522780,5820,5830,5830,5800,1514
|
|
20240424,090300,30720920,5830,5820,5830,5820,550
|
|
20240424,090200,27516420,5820,5820,5820,5820,219
|
|
20240424,090100,26241840,5820,5800,5820,5800,86
|
|
20240424,090000,25742410,5790,5780,5820,5780,4449
|