615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191200,584063670,4120,4120,4120,4120,6098
|
|
20240408,191100,584063670,4120,4120,4120,4120,0
|
|
20240408,191000,584063670,4120,4120,4120,4120,0
|
|
20240408,190900,584063670,4120,4120,4120,4120,0
|
|
20240408,190800,584063670,4120,4120,4120,4120,0
|
|
20240408,190700,584063670,4120,4120,4120,4120,0
|
|
20240408,190600,584063670,4120,4120,4120,4120,0
|
|
20240408,190500,584063670,4120,4120,4120,4120,0
|
|
20240408,190400,584063670,4120,4120,4120,4120,0
|
|
20240408,190300,584063670,4120,4120,4120,4120,0
|
|
20240408,190200,584063670,4120,4120,4120,4120,0
|
|
20240408,190100,584063670,4120,4120,4120,4120,0
|
|
20240408,190000,584063670,4120,4120,4120,4120,0
|
|
20240408,185900,584063670,4120,4120,4120,4120,0
|
|
20240408,185800,584063670,4120,4120,4120,4120,0
|
|
20240408,185700,584063670,4120,4120,4120,4120,0
|
|
20240408,185600,584063670,4120,4120,4120,4120,0
|
|
20240408,185500,584063670,4120,4120,4120,4120,0
|
|
20240408,185400,584063670,4120,4120,4120,4120,0
|
|
20240408,185300,584063670,4120,4120,4120,4120,0
|
|
20240408,185200,584063670,4120,4120,4120,4120,0
|
|
20240408,185100,584063670,4120,4120,4120,4120,0
|
|
20240408,185000,584063670,4120,4120,4120,4120,0
|
|
20240408,184900,584063670,4120,4120,4120,4120,0
|
|
20240408,184800,584063670,4120,4120,4120,4120,0
|
|
20240408,184700,584063670,4120,4120,4120,4120,0
|
|
20240408,184600,584063670,4120,4120,4120,4120,0
|
|
20240408,184500,584063670,4120,4120,4120,4120,0
|
|
20240408,184400,584063670,4120,4120,4120,4120,0
|
|
20240408,184300,584063670,4120,4120,4120,4120,0
|
|
20240408,184200,584063670,4120,4120,4120,4120,6098
|
|
20240408,184100,584063670,4120,4120,4120,4120,0
|
|
20240408,184000,584063670,4120,4120,4120,4120,0
|
|
20240408,183900,584063670,4120,4120,4120,4120,0
|
|
20240408,183800,584063670,4120,4120,4120,4120,0
|
|
20240408,183700,584063670,4120,4120,4120,4120,0
|
|
20240408,183600,584063670,4120,4120,4120,4120,0
|
|
20240408,183500,584063670,4120,4120,4120,4120,0
|
|
20240408,183400,584063670,4120,4120,4120,4120,0
|
|
20240408,183300,584063670,4120,4120,4120,4120,0
|
|
20240408,183200,584063670,4120,4120,4120,4120,0
|
|
20240408,183100,584063670,4120,4120,4120,4120,0
|
|
20240408,183000,584063670,4120,4120,4120,4120,0
|
|
20240408,182900,584063670,4120,4120,4120,4120,0
|
|
20240408,182800,584063670,4120,4120,4120,4120,0
|
|
20240408,182700,584063670,4120,4120,4120,4120,0
|
|
20240408,182600,584063670,4120,4120,4120,4120,0
|
|
20240408,182500,584063670,4120,4120,4120,4120,0
|
|
20240408,182400,584063670,4120,4120,4120,4120,0
|
|
20240408,182300,584063670,4120,4120,4120,4120,0
|
|
20240408,182200,584063670,4120,4120,4120,4120,0
|
|
20240408,182100,584063670,4120,4120,4120,4120,0
|
|
20240408,182000,584063670,4120,4120,4120,4120,0
|
|
20240408,181900,584063670,4120,4120,4120,4120,0
|
|
20240408,181800,584063670,4120,4120,4120,4120,0
|
|
20240408,181700,584063670,4120,4120,4120,4120,0
|
|
20240408,181600,584063670,4120,4120,4120,4120,0
|
|
20240408,181500,584063670,4120,4120,4120,4120,0
|
|
20240408,181400,584063670,4120,4120,4120,4120,0
|
|
20240408,181300,584063670,4120,4120,4120,4120,0
|
|
20240408,181200,584063670,4120,4120,4120,4120,6098
|
|
20240408,181100,584063670,4120,4120,4120,4120,0
|
|
20240408,181000,584063670,4120,4120,4120,4120,0
|
|
20240408,180900,584063670,4120,4120,4120,4120,0
|
|
20240408,180800,584063670,4120,4120,4120,4120,0
|
|
20240408,180700,584063670,4120,4120,4120,4120,0
|
|
20240408,180600,584063670,4120,4120,4120,4120,0
|
|
20240408,180500,584063670,4120,4120,4120,4120,0
|
|
20240408,180400,584063670,4120,4120,4120,4120,0
|
|
20240408,180300,584063670,4120,4120,4120,4120,0
|
|
20240408,180200,584063670,4120,4120,4120,4120,0
|
|
20240408,180100,584063670,4120,4120,4120,4120,0
|
|
20240408,180000,584063670,4120,4120,4120,4120,0
|
|
20240408,175900,584063670,4120,4120,4120,4120,0
|
|
20240408,175800,584063670,4120,4120,4120,4120,0
|
|
20240408,175700,584063670,4120,4120,4120,4120,0
|
|
20240408,175600,584063670,4120,4120,4120,4120,0
|
|
20240408,175500,584063670,4120,4120,4120,4120,0
|
|
20240408,175400,584063670,4120,4120,4120,4120,0
|
|
20240408,175300,584063670,4120,4120,4120,4120,0
|
|
20240408,175200,584063670,4120,4120,4120,4120,0
|
|
20240408,175100,584063670,4120,4120,4120,4120,0
|
|
20240408,175000,584063670,4120,4120,4120,4120,0
|
|
20240408,174900,584063670,4120,4120,4120,4120,0
|
|
20240408,174800,584063670,4120,4120,4120,4120,0
|
|
20240408,174700,584063670,4120,4120,4120,4120,0
|
|
20240408,174600,584063670,4120,4120,4120,4120,0
|
|
20240408,174500,584063670,4120,4120,4120,4120,0
|
|
20240408,174400,584063670,4120,4120,4120,4120,0
|
|
20240408,174300,584063670,4120,4120,4120,4120,0
|
|
20240408,174200,584063670,4120,4120,4120,4120,6098
|
|
20240408,174100,584063670,4120,4120,4120,4120,0
|
|
20240408,174000,584063670,4120,4120,4120,4120,0
|
|
20240408,173900,584063670,4120,4120,4120,4120,0
|
|
20240408,173800,584063670,4120,4120,4120,4120,0
|
|
20240408,173700,584063670,4120,4120,4120,4120,0
|
|
20240408,173600,584063670,4120,4120,4120,4120,0
|
|
20240408,173500,584063670,4120,4120,4120,4120,0
|
|
20240408,173400,584063670,4120,4120,4120,4120,0
|
|
20240408,173300,584063670,4120,4120,4120,4120,0
|
|
20240408,173200,584063670,4120,4120,4120,4120,0
|
|
20240408,173100,584063670,4120,4120,4120,4120,0
|
|
20240408,173000,584063670,4120,4120,4120,4120,0
|
|
20240408,172900,584063670,4120,4120,4120,4120,0
|
|
20240408,172800,584063670,4120,4120,4120,4120,0
|
|
20240408,172700,584063670,4120,4120,4120,4120,0
|
|
20240408,172600,584063670,4120,4120,4120,4120,0
|
|
20240408,172500,584063670,4120,4120,4120,4120,0
|
|
20240408,172400,584063670,4120,4120,4120,4120,0
|
|
20240408,172300,584063670,4120,4120,4120,4120,0
|
|
20240408,172200,584063670,4120,4120,4120,4120,0
|
|
20240408,172100,584063670,4120,4120,4120,4120,0
|
|
20240408,172000,584063670,4120,4120,4120,4120,0
|
|
20240408,171900,584063670,4120,4120,4120,4120,0
|
|
20240408,171800,584063670,4120,4120,4120,4120,0
|
|
20240408,171700,584063670,4120,4120,4120,4120,0
|
|
20240408,171600,584063670,4120,4120,4120,4120,0
|
|
20240408,171500,584063670,4120,4120,4120,4120,0
|
|
20240408,171400,584063670,4120,4120,4120,4120,0
|
|
20240408,171300,584063670,4120,4120,4120,4120,0
|
|
20240408,171200,584063670,4120,4120,4120,4120,6098
|
|
20240408,171100,584063670,4120,4120,4120,4120,0
|
|
20240408,171000,584063670,4120,4120,4120,4120,0
|
|
20240408,170900,584063670,4120,4120,4120,4120,0
|
|
20240408,170800,584063670,4120,4120,4120,4120,0
|
|
20240408,170700,584063670,4120,4120,4120,4120,0
|
|
20240408,170600,584063670,4120,4120,4120,4120,0
|
|
20240408,170500,584063670,4120,4120,4120,4120,0
|
|
20240408,170400,584063670,4120,4120,4120,4120,0
|
|
20240408,170300,584063670,4120,4120,4120,4120,0
|
|
20240408,170200,584063670,4120,4120,4120,4120,0
|
|
20240408,170100,584063670,4120,4120,4120,4120,0
|
|
20240408,170000,584063670,4120,4120,4120,4120,0
|
|
20240408,165900,584063670,4120,4120,4120,4120,0
|
|
20240408,165800,584063670,4120,4120,4120,4120,0
|
|
20240408,165700,584063670,4120,4120,4120,4120,0
|
|
20240408,165600,584063670,4120,4120,4120,4120,0
|
|
20240408,165500,584063670,4120,4120,4120,4120,0
|
|
20240408,165400,584063670,4120,4120,4120,4120,0
|
|
20240408,165300,584063670,4120,4120,4120,4120,0
|
|
20240408,165200,584063670,4120,4120,4120,4120,0
|
|
20240408,165100,584063670,4120,4120,4120,4120,0
|
|
20240408,165000,584063670,4120,4120,4120,4120,0
|
|
20240408,164900,584063670,4120,4120,4120,4120,0
|
|
20240408,164800,584063670,4120,4120,4120,4120,0
|
|
20240408,164700,584063670,4120,4120,4120,4120,0
|
|
20240408,164600,584063670,4120,4120,4120,4120,0
|
|
20240408,164500,584063670,4120,4120,4120,4120,0
|
|
20240408,164400,584063670,4120,4120,4120,4120,0
|
|
20240408,164300,584063670,4120,4120,4120,4120,0
|
|
20240408,164200,584063670,4120,4120,4120,4120,6098
|
|
20240408,164100,584063670,4120,4120,4120,4120,0
|
|
20240408,164000,584063670,4120,4120,4120,4120,0
|
|
20240408,163900,584063670,4120,4120,4120,4120,0
|
|
20240408,163800,584063670,4120,4120,4120,4120,0
|
|
20240408,163700,584063670,4120,4120,4120,4120,0
|
|
20240408,163600,584063670,4120,4120,4120,4120,0
|
|
20240408,163500,584063670,4120,4120,4120,4120,0
|
|
20240408,163400,584063670,4120,4120,4120,4120,0
|
|
20240408,163300,584063670,4120,4120,4120,4120,0
|
|
20240408,163200,584063670,4120,4120,4120,4120,0
|
|
20240408,163100,584063670,4120,4120,4120,4120,0
|
|
20240408,163000,584063670,4120,4120,4120,4120,0
|
|
20240408,162900,584063670,4120,4120,4120,4120,0
|
|
20240408,162800,584063670,4120,4120,4120,4120,0
|
|
20240408,162700,584063670,4120,4120,4120,4120,0
|
|
20240408,162600,584063670,4120,4120,4120,4120,0
|
|
20240408,162500,584063670,4120,4120,4120,4120,0
|
|
20240408,162400,584063670,4120,4120,4120,4120,0
|
|
20240408,162300,584063670,4120,4120,4120,4120,0
|
|
20240408,162200,584063670,4120,4120,4120,4120,0
|
|
20240408,162100,584063670,4120,4120,4120,4120,0
|
|
20240408,162000,584063670,4120,4120,4120,4120,0
|
|
20240408,161900,584063670,4120,4120,4120,4120,0
|
|
20240408,161800,584063670,4120,4120,4120,4120,0
|
|
20240408,161700,584063670,4120,4120,4120,4120,0
|
|
20240408,161600,584063670,4120,4120,4120,4120,0
|
|
20240408,161500,584063670,4120,4120,4120,4120,0
|
|
20240408,161400,584063670,4120,4120,4120,4120,0
|
|
20240408,161300,584063670,4120,4120,4120,4120,0
|
|
20240408,161200,584063670,4120,4120,4120,4120,6098
|
|
20240408,161100,584063670,4120,4120,4120,4120,0
|
|
20240408,161000,584063670,4120,4120,4120,4120,0
|
|
20240408,160900,584063670,4120,4120,4120,4120,0
|
|
20240408,160800,584063670,4120,4120,4120,4120,0
|
|
20240408,160700,584063670,4120,4120,4120,4120,0
|
|
20240408,160600,584063670,4120,4120,4120,4120,0
|
|
20240408,160500,584063670,4120,4120,4120,4120,0
|
|
20240408,160400,584063670,4120,4120,4120,4120,0
|
|
20240408,160300,584063670,4120,4120,4120,4120,0
|
|
20240408,160200,584063670,4120,4120,4120,4120,0
|
|
20240408,160100,584063670,4120,4120,4120,4120,0
|
|
20240408,160000,584063670,4120,4120,4120,4120,0
|
|
20240408,155900,584063670,4120,4120,4120,4120,0
|
|
20240408,155800,584063670,4120,4120,4120,4120,0
|
|
20240408,155700,584063670,4120,4120,4120,4120,0
|
|
20240408,155600,584063670,4120,4120,4120,4120,0
|
|
20240408,155500,584063670,4120,4120,4120,4120,0
|
|
20240408,155400,584063670,4120,4120,4120,4120,0
|
|
20240408,155300,584063670,4120,4120,4120,4120,0
|
|
20240408,155200,584063670,4120,4120,4120,4120,0
|
|
20240408,155100,584063670,4120,4120,4120,4120,0
|
|
20240408,155000,584063670,4120,4120,4120,4120,0
|
|
20240408,154900,584063670,4120,4120,4120,4120,0
|
|
20240408,154800,584063670,4120,4120,4120,4120,0
|
|
20240408,154700,584063670,4120,4120,4120,4120,0
|
|
20240408,154600,584063670,4120,4120,4120,4120,0
|
|
20240408,154500,584063670,4120,4120,4120,4120,0
|
|
20240408,154400,584063670,4120,4120,4120,4120,0
|
|
20240408,154300,584063670,4120,4120,4120,4120,0
|
|
20240408,154200,584063670,4120,4120,4120,4120,6098
|
|
20240408,154100,584063670,4120,4120,4120,4120,0
|
|
20240408,154000,584063670,4120,4120,4120,4120,0
|
|
20240408,153900,584063670,4120,4120,4120,4120,0
|
|
20240408,153800,584063670,4120,4120,4120,4120,0
|
|
20240408,153700,584063670,4120,4120,4120,4120,0
|
|
20240408,153600,584063670,4120,4120,4120,4120,0
|
|
20240408,153500,584063670,4120,4120,4120,4120,0
|
|
20240408,153400,584063670,4120,4120,4120,4120,0
|
|
20240408,153300,584063670,4120,4120,4120,4120,0
|
|
20240408,153200,584063670,4120,4120,4120,4120,0
|
|
20240408,153100,584063670,4120,4120,4120,4120,0
|
|
20240408,153000,584063670,4120,4120,4120,4120,6098
|
|
20240408,152900,558939910,4120,4120,4120,4120,0
|
|
20240408,152800,558939910,4120,4120,4120,4120,0
|
|
20240408,152700,558939910,4120,4120,4120,4120,0
|
|
20240408,152600,558939910,4120,4120,4120,4120,0
|
|
20240408,152500,558939910,4120,4120,4120,4120,0
|
|
20240408,152400,558939910,4120,4120,4120,4120,0
|
|
20240408,152300,558939910,4120,4120,4120,4120,0
|
|
20240408,152200,558939910,4120,4120,4120,4120,0
|
|
20240408,152100,558939910,4120,4120,4120,4120,0
|
|
20240408,152000,558939910,4120,4120,4120,4120,0
|
|
20240408,151900,558939910,4120,4130,4130,4120,2792
|
|
20240408,151800,547434155,4130,4125,4130,4120,1816
|
|
20240408,151700,539944380,4125,4130,4130,4125,1508
|
|
20240408,151600,533716395,4135,4135,4135,4135,419
|
|
20240408,151500,531983830,4135,4135,4140,4135,193
|
|
20240408,151400,531185770,4130,4135,4135,4130,638
|
|
20240408,151300,528547650,4135,4140,4140,4135,1435
|
|
20240408,151200,522613035,4140,4150,4150,4140,390
|
|
20240408,151100,520996745,4150,4150,4150,4150,51
|
|
20240408,151000,520785095,4140,4140,4140,4140,0
|
|
20240408,150900,520785095,4140,4140,4140,4140,1300
|
|
20240408,150800,515403095,4140,4145,4150,4140,1064
|
|
20240408,150700,510995580,4140,4140,4140,4140,0
|
|
20240408,150600,510995580,4140,4140,4140,4140,0
|
|
20240408,150500,510995580,4140,4140,4140,4140,0
|
|
20240408,150400,510995580,4140,4145,4145,4140,430
|
|
20240408,150300,509214275,4150,4150,4150,4150,0
|
|
20240408,150200,509214275,4150,4155,4155,4150,402
|
|
20240408,150100,507545965,4150,4150,4150,4150,3
|
|
20240408,150000,507533515,4145,4150,4150,4145,36
|
|
20240408,145900,507384290,4150,4150,4155,4150,466
|
|
20240408,145800,505450385,4150,4150,4150,4150,110
|
|
20240408,145700,504993885,4150,4145,4150,4145,56
|
|
20240408,145600,504761760,4145,4145,4145,4145,10
|
|
20240408,145500,504720310,4145,4150,4150,4145,942
|
|
20240408,145400,500812720,4150,4145,4150,4145,56
|
|
20240408,145300,500580595,4145,4145,4145,4145,10
|
|
20240408,145200,500539145,4145,4145,4145,4145,100
|
|
20240408,145100,500124645,4150,4145,4150,4145,99
|
|
20240408,145000,499714145,4145,4145,4145,4145,0
|
|
20240408,144900,499714145,4145,4145,4145,4145,77
|
|
20240408,144800,499394980,4145,4150,4150,4145,155
|
|
20240408,144700,498752005,4150,4150,4150,4150,159
|
|
20240408,144600,498092155,4150,4150,4150,4150,200
|
|
20240408,144500,497262155,4150,4150,4150,4150,205
|
|
20240408,144400,496411405,4150,4150,4150,4150,301
|
|
20240408,144300,495162255,4150,4150,4150,4150,0
|
|
20240408,144200,495162255,4150,4150,4150,4150,7
|
|
20240408,144100,495133205,4155,4150,4155,4150,494
|
|
20240408,144000,493083100,4150,4145,4150,4145,4
|
|
20240408,143900,493066515,4145,4150,4150,4145,605
|
|
20240408,143800,490556040,4150,4150,4150,4145,364
|
|
20240408,143700,489045725,4150,4150,4150,4150,0
|
|
20240408,143600,489045725,4150,4150,4150,4150,13
|
|
20240408,143500,488991775,4150,4150,4150,4150,0
|
|
20240408,143400,488991775,4150,4150,4150,4150,0
|
|
20240408,143300,488991775,4150,4150,4150,4150,123
|
|
20240408,143200,488481325,4155,4155,4155,4155,0
|
|
20240408,143100,488481325,4155,4155,4155,4155,0
|
|
20240408,143000,488481325,4155,4155,4155,4155,0
|
|
20240408,142900,488481325,4155,4155,4155,4155,0
|
|
20240408,142800,488481325,4155,4175,4175,4155,22
|
|
20240408,142700,488389510,4175,4165,4175,4165,3
|
|
20240408,142600,488377000,4150,4150,4150,4150,24
|
|
20240408,142500,488277400,4165,4165,4165,4165,0
|
|
20240408,142400,488277400,4165,4165,4165,4165,1
|
|
20240408,142300,488273235,4170,4170,4170,4170,54
|
|
20240408,142200,488048055,4175,4175,4175,4175,0
|
|
20240408,142100,488048055,4175,4160,4175,4160,1500
|
|
20240408,142000,481797350,4150,4150,4150,4150,5
|
|
20240408,141900,481776600,4150,4150,4150,4150,48
|
|
20240408,141800,481577400,4155,4155,4155,4155,0
|
|
20240408,141700,481577400,4155,4160,4160,4155,11
|
|
20240408,141600,481531690,4155,4155,4155,4155,0
|
|
20240408,141500,481531690,4155,4155,4155,4155,179
|
|
20240408,141400,480787945,4150,4150,4150,4150,0
|
|
20240408,141300,480787945,4150,4150,4150,4150,55
|
|
20240408,141200,480559695,4150,4145,4150,4145,55
|
|
20240408,141100,480331715,4145,4145,4145,4145,5
|
|
20240408,141000,480310990,4145,4145,4145,4145,0
|
|
20240408,140900,480310990,4145,4145,4145,4145,0
|
|
20240408,140800,480310990,4145,4145,4145,4145,0
|
|
20240408,140700,480310990,4145,4145,4145,4145,58
|
|
20240408,140600,480070580,4145,4145,4145,4145,1
|
|
20240408,140500,480066435,4145,4145,4145,4145,0
|
|
20240408,140400,480066435,4145,4140,4145,4140,666
|
|
20240408,140300,477305870,4145,4145,4145,4145,0
|
|
20240408,140200,477305870,4145,4145,4145,4145,0
|
|
20240408,140100,477305870,4145,4145,4145,4145,50
|
|
20240408,140000,477098620,4150,4150,4150,4150,0
|
|
20240408,135900,477098620,4150,4150,4150,4150,0
|
|
20240408,135800,477098620,4150,4150,4150,4150,0
|
|
20240408,135700,477098620,4150,4150,4150,4150,10
|
|
20240408,135600,477057120,4135,4135,4135,4135,142
|
|
20240408,135500,476469950,4130,4130,4130,4130,0
|
|
20240408,135400,476469950,4130,4130,4130,4130,0
|
|
20240408,135300,476469950,4130,4130,4130,4130,500
|
|
20240408,135200,474404950,4130,4145,4145,4125,9885
|
|
20240408,135100,433542285,4145,4145,4145,4145,536
|
|
20240408,135000,431320565,4140,4140,4140,4140,0
|
|
20240408,134900,431320565,4140,4140,4140,4140,0
|
|
20240408,134800,431320565,4140,4140,4140,4140,0
|
|
20240408,134700,431320565,4140,4155,4155,4140,1719
|
|
20240408,134600,424199265,4155,4150,4155,4150,101
|
|
20240408,134500,423779840,4150,4150,4150,4150,11
|
|
20240408,134400,423734190,4155,4155,4155,4155,1
|
|
20240408,134300,423730035,4150,4150,4150,4150,1
|
|
20240408,134200,423725885,4145,4145,4145,4145,380
|
|
20240408,134100,422150785,4145,4145,4145,4145,1509
|
|
20240408,134000,415895980,4145,4145,4145,4145,54
|
|
20240408,133900,415672150,4145,4145,4145,4145,0
|
|
20240408,133800,415672150,4145,4145,4145,4145,0
|
|
20240408,133700,415672150,4145,4150,4150,4145,411
|
|
20240408,133600,413968500,4150,4150,4150,4150,217
|
|
20240408,133500,413067950,4150,4150,4150,4150,58
|
|
20240408,133400,412827250,4155,4155,4155,4155,0
|
|
20240408,133300,412827250,4155,4155,4155,4155,0
|
|
20240408,133200,412827250,4155,4155,4155,4155,1
|
|
20240408,133100,412823095,4155,4155,4155,4155,10
|
|
20240408,133000,412781545,4155,4155,4155,4155,1
|
|
20240408,132900,412777390,4160,4160,4160,4160,0
|
|
20240408,132800,412777390,4160,4160,4160,4160,0
|
|
20240408,132700,412777390,4160,4160,4160,4160,1
|
|
20240408,132600,412773230,4150,4155,4155,4150,103
|
|
20240408,132500,412345755,4155,4155,4155,4155,500
|
|
20240408,132400,410268255,4155,4150,4155,4150,604
|
|
20240408,132300,407761650,4155,4155,4155,4155,10
|
|
20240408,132200,407720100,4155,4155,4155,4155,0
|
|
20240408,132100,407720100,4155,4155,4155,4155,0
|
|
20240408,132000,407720100,4155,4150,4155,4150,822
|
|
20240408,131900,404308760,4155,4155,4155,4155,343
|
|
20240408,131800,402883595,4155,4155,4155,4155,0
|
|
20240408,131700,402883595,4155,4155,4155,4155,0
|
|
20240408,131600,402883595,4155,4155,4155,4155,1
|
|
20240408,131500,402879440,4160,4160,4160,4160,0
|
|
20240408,131400,402879440,4160,4160,4160,4160,14
|
|
20240408,131300,402821200,4165,4165,4165,4165,0
|
|
20240408,131200,402821200,4165,4165,4165,4165,0
|
|
20240408,131100,402821200,4165,4165,4165,4165,0
|
|
20240408,131000,402821200,4165,4165,4165,4165,0
|
|
20240408,130900,402821200,4165,4165,4165,4165,0
|
|
20240408,130800,402821200,4165,4165,4165,4165,0
|
|
20240408,130700,402821200,4165,4165,4165,4165,25
|
|
20240408,130600,402717075,4165,4165,4165,4165,5
|
|
20240408,130500,402696250,4165,4165,4165,4165,1
|
|
20240408,130400,402692085,4165,4165,4165,4165,0
|
|
20240408,130300,402692085,4165,4165,4165,4165,50
|
|
20240408,130200,402483835,4150,4150,4150,4150,0
|
|
20240408,130100,402483835,4150,4150,4150,4150,0
|
|
20240408,130000,402483835,4150,4150,4150,4150,0
|
|
20240408,125900,402483835,4150,4150,4150,4150,0
|
|
20240408,125800,402483835,4150,4155,4155,4150,326
|
|
20240408,125700,401130435,4155,4155,4155,4155,3
|
|
20240408,125600,401117970,4150,4150,4150,4150,30
|
|
20240408,125500,400993470,4150,4160,4160,4150,578
|
|
20240408,125400,398593650,4165,4165,4165,4165,89
|
|
20240408,125300,398222965,4165,4165,4165,4165,18
|
|
20240408,125200,398147995,4170,4170,4170,4170,77
|
|
20240408,125100,397826905,4150,4155,4155,4150,2000
|
|
20240408,125000,389526115,4155,4165,4165,4155,800
|
|
20240408,124900,386199650,4165,4165,4165,4165,0
|
|
20240408,124800,386199650,4165,4165,4165,4165,194
|
|
20240408,124700,385391640,4165,4160,4165,4160,109
|
|
20240408,124600,384937925,4165,4165,4165,4165,0
|
|
20240408,124500,384937925,4165,4165,4165,4160,435
|
|
20240408,124400,383128310,4165,4170,4170,4165,3
|
|
20240408,124300,383115810,4160,4170,4170,4160,274
|
|
20240408,124200,381975930,4170,4170,4170,4170,3
|
|
20240408,124100,381963420,4170,4170,4170,4170,0
|
|
20240408,124000,381963420,4170,4170,4170,4170,681
|
|
20240408,123900,379123650,4170,4170,4170,4170,0
|
|
20240408,123800,379123650,4170,4170,4170,4170,10
|
|
20240408,123700,379081950,4170,4160,4170,4160,104
|
|
20240408,123600,378648890,4165,4165,4165,4165,0
|
|
20240408,123500,378648890,4165,4165,4165,4165,10
|
|
20240408,123400,378607240,4165,4165,4165,4165,0
|
|
20240408,123300,378607240,4165,4165,4165,4165,28
|
|
20240408,123200,378490620,4160,4160,4160,4160,4
|
|
20240408,123100,378473980,4155,4160,4165,4155,65
|
|
20240408,123000,378203855,4155,4155,4155,4155,0
|
|
20240408,122900,378203855,4155,4155,4155,4155,87
|
|
20240408,122800,377842370,4165,4165,4165,4165,1
|
|
20240408,122700,377838205,4170,4170,4170,4170,0
|
|
20240408,122600,377838205,4170,4170,4170,4170,0
|
|
20240408,122500,377838205,4170,4170,4170,4170,0
|
|
20240408,122400,377838205,4170,4170,4170,4170,0
|
|
20240408,122300,377838205,4170,4170,4170,4170,21
|
|
20240408,122200,377750635,4175,4175,4175,4175,0
|
|
20240408,122100,377750635,4175,4175,4175,4175,0
|
|
20240408,122000,377750635,4175,4175,4175,4175,0
|
|
20240408,121900,377750635,4175,4175,4175,4175,0
|
|
20240408,121800,377750635,4175,4175,4175,4175,1
|
|
20240408,121700,377746460,4170,4160,4170,4160,51
|
|
20240408,121600,377534010,4160,4160,4160,4160,1
|
|
20240408,121500,377529850,4155,4155,4155,4155,54
|
|
20240408,121400,377305480,4160,4160,4160,4160,9
|
|
20240408,121300,377268040,4165,4155,4165,4150,1503
|
|
20240408,121200,371025395,4155,4155,4155,4155,81
|
|
20240408,121100,370688840,4155,4155,4155,4155,1
|
|
20240408,121000,370684685,4150,4155,4155,4150,258
|
|
20240408,120900,369612985,4155,4155,4155,4155,1
|
|
20240408,120800,369608830,4155,4155,4155,4155,0
|
|
20240408,120700,369608830,4155,4155,4155,4150,201
|
|
20240408,120600,368774175,4150,4150,4150,4150,0
|
|
20240408,120500,368774175,4150,4150,4150,4150,54
|
|
20240408,120400,368550075,4155,4155,4155,4155,300
|
|
20240408,120300,367303575,4155,4155,4155,4155,1
|
|
20240408,120200,367299420,4145,4145,4145,4145,0
|
|
20240408,120100,367299420,4145,4145,4145,4145,0
|
|
20240408,120000,367299420,4145,4150,4155,4145,1057
|
|
20240408,115900,362913105,4155,4155,4155,4155,0
|
|
20240408,115800,362913105,4155,4145,4155,4145,22
|
|
20240408,115700,362821895,4155,4150,4155,4150,1163
|
|
20240408,115600,357994870,4145,4150,4150,4145,39
|
|
20240408,115500,357833050,4145,4145,4145,4145,43
|
|
20240408,115400,357654815,4145,4145,4145,4145,6
|
|
20240408,115300,357629945,4145,4145,4150,4145,120
|
|
20240408,115200,357132045,4150,4145,4150,4145,17
|
|
20240408,115100,357061530,4150,4145,4150,4145,163
|
|
20240408,115000,356385145,4145,4150,4150,4145,8
|
|
20240408,114900,356351975,4150,4145,4150,4145,8
|
|
20240408,114800,356318810,4145,4145,4145,4145,20
|
|
20240408,114700,356235910,4150,4145,4150,4140,15
|
|
20240408,114600,356173765,4140,4145,4145,4140,19
|
|
20240408,114500,356095075,4150,4150,4150,4140,1958
|
|
20240408,114400,347979100,4150,4150,4150,4150,707
|
|
20240408,114300,345045050,4150,4150,4150,4150,2021
|
|
20240408,114200,336657900,4155,4155,4155,4155,0
|
|
20240408,114100,336657900,4155,4150,4155,4150,21
|
|
20240408,114000,336570745,4150,4160,4165,4150,3006
|
|
20240408,113900,324087260,4155,4155,4160,4155,1227
|
|
20240408,113800,318987075,4160,4160,4165,4160,31
|
|
20240408,113700,318858010,4155,4160,4160,4155,1000
|
|
20240408,113600,314698530,4160,4160,4160,4160,21
|
|
20240408,113500,314611170,4160,4160,4160,4160,894
|
|
20240408,113400,310892130,4165,4160,4165,4160,58
|
|
20240408,113300,310650845,4160,4160,4160,4160,13
|
|
20240408,113200,310596765,4160,4160,4160,4160,6
|
|
20240408,113100,310571805,4160,4165,4165,4160,303
|
|
20240408,113000,309309915,4165,4165,4165,4165,7
|
|
20240408,112900,309280760,4165,4165,4165,4165,21
|
|
20240408,112800,309193295,4170,4165,4170,4165,7
|
|
20240408,112700,309164135,4165,4165,4165,4165,7
|
|
20240408,112600,309134980,4165,4165,4165,4165,113
|
|
20240408,112500,308664335,4165,4165,4165,4160,444
|
|
20240408,112400,306815110,4165,4160,4165,4160,85
|
|
20240408,112300,306461185,4160,4160,4160,4160,7
|
|
20240408,112200,306432065,4165,4160,4165,4160,508
|
|
20240408,112100,304318780,4160,4160,4165,4160,150
|
|
20240408,112000,303694580,4165,4165,4165,4165,1
|
|
20240408,111900,303690415,4165,4165,4165,4160,331
|
|
20240408,111800,302311900,4160,4165,4165,4160,40
|
|
20240408,111700,302145335,4165,4165,4165,4160,81
|
|
20240408,111600,301808075,4165,4165,4165,4165,545
|
|
20240408,111500,299538150,4170,4165,4170,4165,37
|
|
20240408,111400,299383965,4170,4170,4170,4170,1
|
|
20240408,111300,299379795,4165,4170,4170,4165,8
|
|
20240408,111200,299346470,4165,4165,4165,4165,21
|
|
20240408,111100,299259005,4165,4165,4165,4165,6
|
|
20240408,111000,299234015,4165,4165,4165,4165,120
|
|
20240408,110900,298734215,4170,4170,4170,4165,23
|
|
20240408,110800,298638340,4170,4170,4170,4170,55
|
|
20240408,110700,298408990,4165,4170,4170,4165,564
|
|
20240408,110600,296059825,4165,4165,4165,4165,6
|
|
20240408,110500,296034835,4170,4165,4170,4165,497
|
|
20240408,110400,293963630,4165,4165,4165,4165,21
|
|
20240408,110300,293876165,4165,4165,4165,4165,6
|
|
20240408,110200,293851175,4165,4165,4165,4165,193
|
|
20240408,110100,293047330,4160,4165,4165,4160,2029
|
|
20240408,110000,284596580,4170,4165,4170,4165,50
|
|
20240408,105900,284388180,4170,4170,4170,4165,49
|
|
20240408,105800,284183885,4165,4165,4170,4165,393
|
|
20240408,105700,282546800,4170,4170,4170,4170,652
|
|
20240408,105600,279827960,4170,4170,4170,4170,7
|
|
20240408,105500,279798770,4175,4170,4175,4170,286
|
|
20240408,105400,278604790,4170,4170,4170,4170,215
|
|
20240408,105300,277708240,4175,4170,4175,4170,170
|
|
20240408,105200,276998590,4175,4175,4175,4175,0
|
|
20240408,105100,276998590,4175,4170,4175,4170,648
|
|
20240408,105000,274294430,4170,4180,4180,4170,114
|
|
20240408,104900,273818050,4170,4175,4175,4170,19
|
|
20240408,104800,273738780,4170,4170,4170,4170,222
|
|
20240408,104700,272813040,4170,4170,4170,4170,500
|
|
20240408,104600,270728040,4175,4180,4180,4175,1130
|
|
20240408,104500,266009850,4180,4180,4180,4180,44
|
|
20240408,104400,265825930,4185,4180,4185,4180,8
|
|
20240408,104300,265792485,4180,4180,4180,4180,13
|
|
20240408,104200,265738145,4180,4180,4180,4180,7
|
|
20240408,104100,265708885,4180,4185,4185,4180,8
|
|
20240408,104000,265675440,4180,4180,4180,4180,20
|
|
20240408,103900,265591840,4185,4180,4185,4180,8
|
|
20240408,103800,265558395,4185,4180,4185,4180,121
|
|
20240408,103700,265052595,4180,4180,4180,4180,0
|
|
20240408,103600,265052595,4180,4180,4180,4180,20
|
|
20240408,103500,264968995,4185,4185,4185,4180,12
|
|
20240408,103400,264918810,4185,4180,4185,4180,14
|
|
20240408,103300,264860285,4180,4185,4185,4180,81
|
|
20240408,103200,264521555,4180,4180,4180,4180,1641
|
|
20240408,103100,257662175,4185,4185,4185,4180,44
|
|
20240408,103000,257478100,4180,4185,4185,4180,47
|
|
20240408,102900,257281440,4185,4185,4185,4185,20
|
|
20240408,102800,257197740,4185,4190,4190,4185,21
|
|
20240408,102700,257109850,4180,4180,4180,4180,0
|
|
20240408,102600,257109850,4180,4195,4195,4180,7743
|
|
20240408,102500,224674660,4200,4195,4200,4195,23
|
|
20240408,102400,224578150,4200,4195,4200,4195,30
|
|
20240408,102300,224452220,4200,4205,4205,4200,512
|
|
20240408,102200,222301815,4200,4200,4200,4200,7
|
|
20240408,102100,222272415,4200,4195,4200,4195,900
|
|
20240408,102000,218492620,4195,4195,4195,4195,7
|
|
20240408,101900,218463255,4200,4195,4200,4195,28
|
|
20240408,101800,218345760,4200,4200,4200,4200,0
|
|
20240408,101700,218345760,4200,4195,4200,4195,108
|
|
20240408,101600,217892695,4195,4205,4205,4195,79
|
|
20240408,101500,217560895,4200,4195,4200,4195,13
|
|
20240408,101400,217506325,4195,4195,4195,4195,262
|
|
20240408,101300,216407235,4200,4200,4200,4200,1
|
|
20240408,101200,216403035,4200,4195,4205,4195,664
|
|
20240408,101100,213614185,4195,4195,4195,4195,7
|
|
20240408,101000,213584820,4205,4195,4205,4195,17
|
|
20240408,100900,213513465,4205,4205,4205,4205,0
|
|
20240408,100800,213513465,4205,4205,4205,4205,310
|
|
20240408,100700,212209915,4205,4200,4205,4195,168
|
|
20240408,100600,211503690,4200,4200,4200,4200,74
|
|
20240408,100500,211192890,4195,4195,4200,4195,26
|
|
20240408,100400,211083790,4205,4205,4205,4205,0
|
|
20240408,100300,211083790,4205,4205,4205,4200,111
|
|
20240408,100200,210617070,4205,4195,4205,4190,155
|
|
20240408,100100,209966275,4190,4195,4195,4190,504
|
|
20240408,100000,207854495,4190,4200,4200,4190,15
|
|
20240408,095900,207791625,4205,4190,4205,4190,865
|
|
20240408,095800,204160075,4195,4205,4205,4195,231
|
|
20240408,095700,203190350,4205,4210,4210,4205,108
|
|
20240408,095600,202736160,4210,4210,4210,4210,5
|
|
20240408,095500,202715110,4210,4210,4210,4210,4
|
|
20240408,095400,202698270,4210,4200,4210,4200,7
|
|
20240408,095300,202668825,4210,4210,4210,4205,287
|
|
20240408,095200,201461970,4200,4210,4210,4200,49
|
|
20240408,095100,201256040,4195,4210,4210,4195,56
|
|
20240408,095000,201020295,4210,4205,4210,4205,10
|
|
20240408,094900,200978200,4210,4210,4210,4195,240
|
|
20240408,094800,199968100,4210,4210,4210,4210,1
|
|
20240408,094700,199963890,4210,4210,4210,4210,2
|
|
20240408,094600,199955470,4210,4210,4210,4210,31
|
|
20240408,094500,199824960,4210,4195,4210,4195,172
|
|
20240408,094400,199103390,4190,4200,4210,4190,136
|
|
20240408,094300,198531030,4215,4215,4215,4215,1
|
|
20240408,094200,198526815,4215,4190,4215,4190,10269
|
|
20240408,094100,155494000,4190,4190,4190,4190,0
|
|
20240408,094000,155494000,4190,4190,4190,4185,176
|
|
20240408,093900,154757385,4190,4195,4195,4190,459
|
|
20240408,093800,152833425,4190,4195,4195,4190,5
|
|
20240408,093700,152812465,4190,4185,4190,4185,535
|
|
20240408,093600,150570940,4185,4185,4190,4180,333
|
|
20240408,093500,149176880,4185,4185,4185,4185,12
|
|
20240408,093400,149126660,4185,4185,4185,4185,22
|
|
20240408,093300,149034590,4185,4185,4185,4185,5
|
|
20240408,093200,149013665,4190,4190,4190,4190,24
|
|
20240408,093100,148913105,4190,4190,4190,4190,23
|
|
20240408,093000,148816735,4190,4190,4190,4190,100
|
|
20240408,092900,148397735,4190,4190,4195,4185,713
|
|
20240408,092800,145412815,4200,4200,4200,4200,1
|
|
20240408,092700,145408615,4185,4185,4185,4185,0
|
|
20240408,092600,145408615,4185,4180,4185,4180,9
|
|
20240408,092500,145370970,4180,4180,4200,4180,652
|
|
20240408,092400,142645590,4180,4190,4200,4180,1418
|
|
20240408,092300,136712860,4190,4195,4195,4190,100
|
|
20240408,092200,136293560,4215,4210,4215,4190,576
|
|
20240408,092100,133873860,4215,4215,4215,4215,147
|
|
20240408,092000,133254255,4195,4195,4195,4195,70
|
|
20240408,091900,132960605,4195,4220,4220,4195,355
|
|
20240408,091800,131469615,4220,4220,4220,4215,2800
|
|
20240408,091700,119654800,4220,4215,4220,4200,219
|
|
20240408,091600,118734565,4220,4220,4220,4220,124
|
|
20240408,091500,118211285,4220,4220,4220,4220,202
|
|
20240408,091400,117358845,4220,4235,4235,4220,87
|
|
20240408,091300,116991555,4220,4215,4240,4215,2033
|
|
20240408,091200,108402915,4215,4200,4215,4200,4576
|
|
20240408,091100,89172260,4185,4200,4205,4185,64
|
|
20240408,091000,88903480,4200,4200,4200,4200,290
|
|
20240408,090900,87685480,4200,4195,4200,4195,227
|
|
20240408,090800,86732690,4195,4190,4200,4190,723
|
|
20240408,090700,83699215,4185,4180,4185,4175,906
|
|
20240408,090600,79912280,4180,4180,4180,4175,943
|
|
20240408,090500,75971225,4180,4185,4195,4180,1768
|
|
20240408,090400,68571150,4185,4185,4185,4185,256
|
|
20240408,090300,67499790,4185,4195,4205,4185,507
|
|
20240408,090200,65373685,4200,4225,4245,4200,5759
|
|
20240408,090100,41047260,4230,4230,4245,4230,4644
|
|
20240408,090000,21393820,4230,4225,4245,4220,5061
|