643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194000,828183890,5800,5800,5800,5800,6435
|
|
20240405,193900,828183890,5800,5800,5800,5800,0
|
|
20240405,193800,828183890,5800,5800,5800,5800,0
|
|
20240405,193700,828183890,5800,5800,5800,5800,0
|
|
20240405,193600,828183890,5800,5800,5800,5800,0
|
|
20240405,193500,828183890,5800,5800,5800,5800,0
|
|
20240405,193400,828183890,5800,5800,5800,5800,0
|
|
20240405,193300,828183890,5800,5800,5800,5800,0
|
|
20240405,193200,828183890,5800,5800,5800,5800,0
|
|
20240405,193100,828183890,5800,5800,5800,5800,0
|
|
20240405,193000,828183890,5800,5800,5800,5800,0
|
|
20240405,192900,828183890,5800,5800,5800,5800,0
|
|
20240405,192800,828183890,5800,5800,5800,5800,0
|
|
20240405,192700,828183890,5800,5800,5800,5800,0
|
|
20240405,192600,828183890,5800,5800,5800,5800,0
|
|
20240405,192500,828183890,5800,5800,5800,5800,0
|
|
20240405,192400,828183890,5800,5800,5800,5800,0
|
|
20240405,192300,828183890,5800,5800,5800,5800,0
|
|
20240405,192200,828183890,5800,5800,5800,5800,0
|
|
20240405,192100,828183890,5800,5800,5800,5800,0
|
|
20240405,192000,828183890,5800,5800,5800,5800,0
|
|
20240405,191900,828183890,5800,5800,5800,5800,0
|
|
20240405,191800,828183890,5800,5800,5800,5800,0
|
|
20240405,191700,828183890,5800,5800,5800,5800,0
|
|
20240405,191600,828183890,5800,5800,5800,5800,0
|
|
20240405,191500,828183890,5800,5800,5800,5800,0
|
|
20240405,191400,828183890,5800,5800,5800,5800,0
|
|
20240405,191300,828183890,5800,5800,5800,5800,0
|
|
20240405,191200,828183890,5800,5800,5800,5800,0
|
|
20240405,191100,828183890,5800,5800,5800,5800,0
|
|
20240405,191000,828183890,5800,5800,5800,5800,6435
|
|
20240405,190900,828183890,5800,5800,5800,5800,0
|
|
20240405,190800,828183890,5800,5800,5800,5800,0
|
|
20240405,190700,828183890,5800,5800,5800,5800,0
|
|
20240405,190600,828183890,5800,5800,5800,5800,0
|
|
20240405,190500,828183890,5800,5800,5800,5800,0
|
|
20240405,190400,828183890,5800,5800,5800,5800,0
|
|
20240405,190300,828183890,5800,5800,5800,5800,0
|
|
20240405,190200,828183890,5800,5800,5800,5800,0
|
|
20240405,190100,828183890,5800,5800,5800,5800,0
|
|
20240405,190000,828183890,5800,5800,5800,5800,0
|
|
20240405,185900,828183890,5800,5800,5800,5800,0
|
|
20240405,185800,828183890,5800,5800,5800,5800,0
|
|
20240405,185700,828183890,5800,5800,5800,5800,0
|
|
20240405,185600,828183890,5800,5800,5800,5800,0
|
|
20240405,185500,828183890,5800,5800,5800,5800,0
|
|
20240405,185400,828183890,5800,5800,5800,5800,0
|
|
20240405,185300,828183890,5800,5800,5800,5800,0
|
|
20240405,185200,828183890,5800,5800,5800,5800,0
|
|
20240405,185100,828183890,5800,5800,5800,5800,0
|
|
20240405,185000,828183890,5800,5800,5800,5800,0
|
|
20240405,184900,828183890,5800,5800,5800,5800,0
|
|
20240405,184800,828183890,5800,5800,5800,5800,0
|
|
20240405,184700,828183890,5800,5800,5800,5800,0
|
|
20240405,184600,828183890,5800,5800,5800,5800,0
|
|
20240405,184500,828183890,5800,5800,5800,5800,0
|
|
20240405,184400,828183890,5800,5800,5800,5800,0
|
|
20240405,184300,828183890,5800,5800,5800,5800,0
|
|
20240405,184200,828183890,5800,5800,5800,5800,0
|
|
20240405,184100,828183890,5800,5800,5800,5800,0
|
|
20240405,184000,828183890,5800,5800,5800,5800,6435
|
|
20240405,183900,828183890,5800,5800,5800,5800,0
|
|
20240405,183800,828183890,5800,5800,5800,5800,0
|
|
20240405,183700,828183890,5800,5800,5800,5800,0
|
|
20240405,183600,828183890,5800,5800,5800,5800,0
|
|
20240405,183500,828183890,5800,5800,5800,5800,0
|
|
20240405,183400,828183890,5800,5800,5800,5800,0
|
|
20240405,183300,828183890,5800,5800,5800,5800,0
|
|
20240405,183200,828183890,5800,5800,5800,5800,0
|
|
20240405,183100,828183890,5800,5800,5800,5800,0
|
|
20240405,183000,828183890,5800,5800,5800,5800,0
|
|
20240405,182900,828183890,5800,5800,5800,5800,0
|
|
20240405,182800,828183890,5800,5800,5800,5800,0
|
|
20240405,182700,828183890,5800,5800,5800,5800,0
|
|
20240405,182600,828183890,5800,5800,5800,5800,0
|
|
20240405,182500,828183890,5800,5800,5800,5800,0
|
|
20240405,182400,828183890,5800,5800,5800,5800,0
|
|
20240405,182300,828183890,5800,5800,5800,5800,0
|
|
20240405,182200,828183890,5800,5800,5800,5800,0
|
|
20240405,182100,828183890,5800,5800,5800,5800,0
|
|
20240405,182000,828183890,5800,5800,5800,5800,0
|
|
20240405,181900,828183890,5800,5800,5800,5800,0
|
|
20240405,181800,828183890,5800,5800,5800,5800,0
|
|
20240405,181700,828183890,5800,5800,5800,5800,0
|
|
20240405,181600,828183890,5800,5800,5800,5800,0
|
|
20240405,181500,828183890,5800,5800,5800,5800,0
|
|
20240405,181400,828183890,5800,5800,5800,5800,0
|
|
20240405,181300,828183890,5800,5800,5800,5800,0
|
|
20240405,181200,828183890,5800,5800,5800,5800,0
|
|
20240405,181100,828183890,5800,5800,5800,5800,0
|
|
20240405,181000,828183890,5800,5800,5800,5800,6435
|
|
20240405,180900,828183890,5800,5800,5800,5800,0
|
|
20240405,180800,828183890,5800,5800,5800,5800,0
|
|
20240405,180700,828183890,5800,5800,5800,5800,0
|
|
20240405,180600,828183890,5800,5800,5800,5800,0
|
|
20240405,180500,828183890,5800,5800,5800,5800,0
|
|
20240405,180400,828183890,5800,5800,5800,5800,0
|
|
20240405,180300,828183890,5800,5800,5800,5800,0
|
|
20240405,180200,828183890,5800,5800,5800,5800,0
|
|
20240405,180100,828183890,5800,5800,5800,5800,0
|
|
20240405,180000,828183890,5800,5800,5800,5800,0
|
|
20240405,175900,828183890,5800,5800,5800,5800,0
|
|
20240405,175800,828183890,5800,5800,5800,5800,0
|
|
20240405,175700,828183890,5800,5800,5800,5800,0
|
|
20240405,175600,828183890,5800,5800,5800,5800,0
|
|
20240405,175500,828183890,5800,5800,5800,5800,0
|
|
20240405,175400,828183890,5800,5800,5800,5800,0
|
|
20240405,175300,828183890,5800,5800,5800,5800,0
|
|
20240405,175200,828183890,5800,5800,5800,5800,0
|
|
20240405,175100,828183890,5800,5800,5800,5800,0
|
|
20240405,175000,828183890,5800,5800,5800,5800,0
|
|
20240405,174900,828183890,5800,5800,5800,5800,0
|
|
20240405,174800,828183890,5800,5800,5800,5800,0
|
|
20240405,174700,828183890,5800,5800,5800,5800,0
|
|
20240405,174600,828183890,5800,5800,5800,5800,0
|
|
20240405,174500,828183890,5800,5800,5800,5800,0
|
|
20240405,174400,828183890,5800,5800,5800,5800,0
|
|
20240405,174300,828183890,5800,5800,5800,5800,0
|
|
20240405,174200,828183890,5800,5800,5800,5800,0
|
|
20240405,174100,828183890,5800,5800,5800,5800,0
|
|
20240405,174000,828183890,5800,5800,5800,5800,6435
|
|
20240405,173900,828183890,5800,5800,5800,5800,0
|
|
20240405,173800,828183890,5800,5800,5800,5800,0
|
|
20240405,173700,828183890,5800,5800,5800,5800,0
|
|
20240405,173600,828183890,5800,5800,5800,5800,0
|
|
20240405,173500,828183890,5800,5800,5800,5800,0
|
|
20240405,173400,828183890,5800,5800,5800,5800,0
|
|
20240405,173300,828183890,5800,5800,5800,5800,0
|
|
20240405,173200,828183890,5800,5800,5800,5800,0
|
|
20240405,173100,828183890,5800,5800,5800,5800,0
|
|
20240405,173000,828183890,5800,5800,5800,5800,0
|
|
20240405,172900,828183890,5800,5800,5800,5800,0
|
|
20240405,172800,828183890,5800,5800,5800,5800,0
|
|
20240405,172700,828183890,5800,5800,5800,5800,0
|
|
20240405,172600,828183890,5800,5800,5800,5800,0
|
|
20240405,172500,828183890,5800,5800,5800,5800,0
|
|
20240405,172400,828183890,5800,5800,5800,5800,0
|
|
20240405,172300,828183890,5800,5800,5800,5800,0
|
|
20240405,172200,828183890,5800,5800,5800,5800,0
|
|
20240405,172100,828183890,5800,5800,5800,5800,0
|
|
20240405,172000,828183890,5800,5800,5800,5800,0
|
|
20240405,171900,828183890,5800,5800,5800,5800,0
|
|
20240405,171800,828183890,5800,5800,5800,5800,0
|
|
20240405,171700,828183890,5800,5800,5800,5800,0
|
|
20240405,171600,828183890,5800,5800,5800,5800,0
|
|
20240405,171500,828183890,5800,5800,5800,5800,0
|
|
20240405,171400,828183890,5800,5800,5800,5800,0
|
|
20240405,171300,828183890,5800,5800,5800,5800,0
|
|
20240405,171200,828183890,5800,5800,5800,5800,0
|
|
20240405,171100,828183890,5800,5800,5800,5800,0
|
|
20240405,171000,828183890,5800,5800,5800,5800,6435
|
|
20240405,170900,828183890,5800,5800,5800,5800,0
|
|
20240405,170800,828183890,5800,5800,5800,5800,0
|
|
20240405,170700,828183890,5800,5800,5800,5800,0
|
|
20240405,170600,828183890,5800,5800,5800,5800,0
|
|
20240405,170500,828183890,5800,5800,5800,5800,0
|
|
20240405,170400,828183890,5800,5800,5800,5800,0
|
|
20240405,170300,828183890,5800,5800,5800,5800,0
|
|
20240405,170200,828183890,5800,5800,5800,5800,0
|
|
20240405,170100,828183890,5800,5800,5800,5800,0
|
|
20240405,170000,828183890,5800,5800,5800,5800,0
|
|
20240405,165900,828183890,5800,5800,5800,5800,0
|
|
20240405,165800,828183890,5800,5800,5800,5800,0
|
|
20240405,165700,828183890,5800,5800,5800,5800,0
|
|
20240405,165600,828183890,5800,5800,5800,5800,0
|
|
20240405,165500,828183890,5800,5800,5800,5800,0
|
|
20240405,165400,828183890,5800,5800,5800,5800,0
|
|
20240405,165300,828183890,5800,5800,5800,5800,0
|
|
20240405,165200,828183890,5800,5800,5800,5800,0
|
|
20240405,165100,828183890,5800,5800,5800,5800,0
|
|
20240405,165000,828183890,5800,5800,5800,5800,0
|
|
20240405,164900,828183890,5800,5800,5800,5800,0
|
|
20240405,164800,828183890,5800,5800,5800,5800,0
|
|
20240405,164700,828183890,5800,5800,5800,5800,0
|
|
20240405,164600,828183890,5800,5800,5800,5800,0
|
|
20240405,164500,828183890,5800,5800,5800,5800,0
|
|
20240405,164400,828183890,5800,5800,5800,5800,0
|
|
20240405,164300,828183890,5800,5800,5800,5800,0
|
|
20240405,164200,828183890,5800,5800,5800,5800,0
|
|
20240405,164100,828183890,5800,5800,5800,5800,0
|
|
20240405,164000,828183890,5800,5800,5800,5800,6435
|
|
20240405,163900,828183890,5800,5800,5800,5800,0
|
|
20240405,163800,828183890,5800,5800,5800,5800,0
|
|
20240405,163700,828183890,5800,5800,5800,5800,0
|
|
20240405,163600,828183890,5800,5800,5800,5800,0
|
|
20240405,163500,828183890,5800,5800,5800,5800,0
|
|
20240405,163400,828183890,5800,5800,5800,5800,0
|
|
20240405,163300,828183890,5800,5800,5800,5800,0
|
|
20240405,163200,828183890,5800,5800,5800,5800,0
|
|
20240405,163100,828183890,5800,5800,5800,5800,0
|
|
20240405,163000,828183890,5800,5800,5800,5800,0
|
|
20240405,162900,828183890,5800,5800,5800,5800,0
|
|
20240405,162800,828183890,5800,5800,5800,5800,0
|
|
20240405,162700,828183890,5800,5800,5800,5800,0
|
|
20240405,162600,828183890,5800,5800,5800,5800,0
|
|
20240405,162500,828183890,5800,5800,5800,5800,0
|
|
20240405,162400,828183890,5800,5800,5800,5800,0
|
|
20240405,162300,828183890,5800,5800,5800,5800,0
|
|
20240405,162200,828183890,5800,5800,5800,5800,0
|
|
20240405,162100,828183890,5800,5800,5800,5800,0
|
|
20240405,162000,828183890,5800,5800,5800,5800,0
|
|
20240405,161900,828183890,5800,5800,5800,5800,0
|
|
20240405,161800,828183890,5800,5800,5800,5800,0
|
|
20240405,161700,828183890,5800,5800,5800,5800,0
|
|
20240405,161600,828183890,5800,5800,5800,5800,0
|
|
20240405,161500,828183890,5800,5800,5800,5800,0
|
|
20240405,161400,828183890,5800,5800,5800,5800,0
|
|
20240405,161300,828183890,5800,5800,5800,5800,0
|
|
20240405,161200,828183890,5800,5800,5800,5800,0
|
|
20240405,161100,828183890,5800,5800,5800,5800,0
|
|
20240405,161000,828183890,5800,5800,5800,5800,6435
|
|
20240405,160900,828183890,5800,5800,5800,5800,0
|
|
20240405,160800,828183890,5800,5800,5800,5800,0
|
|
20240405,160700,828183890,5800,5800,5800,5800,0
|
|
20240405,160600,828183890,5800,5800,5800,5800,0
|
|
20240405,160500,828183890,5800,5800,5800,5800,0
|
|
20240405,160400,828183890,5800,5800,5800,5800,0
|
|
20240405,160300,828183890,5800,5800,5800,5800,0
|
|
20240405,160200,828183890,5800,5800,5800,5800,0
|
|
20240405,160100,828183890,5800,5800,5800,5800,0
|
|
20240405,160000,828183890,5800,5800,5800,5800,0
|
|
20240405,155900,828183890,5800,5800,5800,5800,0
|
|
20240405,155800,828183890,5800,5800,5800,5800,0
|
|
20240405,155700,828183890,5800,5800,5800,5800,0
|
|
20240405,155600,828183890,5800,5800,5800,5800,0
|
|
20240405,155500,828183890,5800,5800,5800,5800,0
|
|
20240405,155400,828183890,5800,5800,5800,5800,0
|
|
20240405,155300,828183890,5800,5800,5800,5800,0
|
|
20240405,155200,828183890,5800,5800,5800,5800,0
|
|
20240405,155100,828183890,5800,5800,5800,5800,0
|
|
20240405,155000,828183890,5800,5800,5800,5800,0
|
|
20240405,154900,828183890,5800,5800,5800,5800,0
|
|
20240405,154800,828183890,5800,5800,5800,5800,0
|
|
20240405,154700,828183890,5800,5800,5800,5800,0
|
|
20240405,154600,828183890,5800,5800,5800,5800,0
|
|
20240405,154500,828183890,5800,5800,5800,5800,0
|
|
20240405,154400,828183890,5800,5800,5800,5800,0
|
|
20240405,154300,828183890,5800,5800,5800,5800,0
|
|
20240405,154200,828183890,5800,5800,5800,5800,0
|
|
20240405,154100,828183890,5800,5800,5800,5800,0
|
|
20240405,154000,828183890,5800,5800,5800,5800,6435
|
|
20240405,153900,828183890,5800,5800,5800,5800,0
|
|
20240405,153800,828183890,5800,5800,5800,5800,0
|
|
20240405,153700,828183890,5800,5800,5800,5800,0
|
|
20240405,153600,828183890,5800,5800,5800,5800,0
|
|
20240405,153500,828183890,5800,5800,5800,5800,0
|
|
20240405,153400,828183890,5800,5800,5800,5800,0
|
|
20240405,153300,828183890,5800,5800,5800,5800,0
|
|
20240405,153200,828183890,5800,5800,5800,5800,0
|
|
20240405,153100,828183890,5800,5800,5800,5800,0
|
|
20240405,153000,828183890,5800,5800,5800,5800,6435
|
|
20240405,152900,790860890,5810,5810,5810,5810,0
|
|
20240405,152800,790860890,5810,5810,5810,5810,0
|
|
20240405,152700,790860890,5810,5810,5810,5810,0
|
|
20240405,152600,790860890,5810,5810,5810,5810,0
|
|
20240405,152500,790860890,5810,5810,5810,5810,0
|
|
20240405,152400,790860890,5810,5810,5810,5810,0
|
|
20240405,152300,790860890,5810,5810,5810,5810,0
|
|
20240405,152200,790860890,5810,5810,5810,5810,0
|
|
20240405,152100,790860890,5810,5810,5810,5810,0
|
|
20240405,152000,790860890,5810,5810,5810,5810,0
|
|
20240405,151900,790860890,5810,5810,5830,5800,2968
|
|
20240405,151800,773619060,5810,5820,5820,5810,3086
|
|
20240405,151700,755674350,5830,5830,5830,5830,48
|
|
20240405,151600,755394510,5830,5820,5830,5820,155
|
|
20240405,151500,754492400,5820,5820,5820,5820,574
|
|
20240405,151400,751151720,5820,5830,5830,5820,1599
|
|
20240405,151300,741844540,5830,5830,5830,5830,4
|
|
20240405,151200,741821220,5830,5830,5830,5830,182
|
|
20240405,151100,740760160,5830,5830,5830,5820,157
|
|
20240405,151000,739845360,5820,5820,5820,5820,200
|
|
20240405,150900,738681360,5820,5820,5820,5820,50
|
|
20240405,150800,738390360,5830,5830,5830,5830,51
|
|
20240405,150700,738093030,5830,5830,5830,5830,10
|
|
20240405,150600,738034730,5830,5830,5830,5830,0
|
|
20240405,150500,738034730,5830,5830,5830,5830,256
|
|
20240405,150400,736542250,5840,5840,5840,5840,35
|
|
20240405,150300,736337850,5840,5840,5840,5840,11
|
|
20240405,150200,736273610,5830,5830,5830,5830,268
|
|
20240405,150100,734711170,5830,5830,5830,5830,0
|
|
20240405,150000,734711170,5830,5830,5830,5830,168
|
|
20240405,145900,733731730,5830,5830,5830,5830,0
|
|
20240405,145800,733731730,5830,5830,5830,5830,100
|
|
20240405,145700,733148730,5830,5830,5830,5830,37
|
|
20240405,145600,732933020,5830,5830,5830,5830,0
|
|
20240405,145500,732933020,5830,5830,5830,5830,103
|
|
20240405,145400,732332530,5840,5840,5840,5840,17
|
|
20240405,145300,732233250,5840,5840,5840,5840,2
|
|
20240405,145200,732221570,5840,5830,5840,5830,365
|
|
20240405,145100,730090150,5820,5820,5820,5820,0
|
|
20240405,145000,730090150,5820,5830,5830,5820,277
|
|
20240405,144900,728477840,5830,5830,5830,5830,5
|
|
20240405,144800,728448690,5830,5830,5830,5820,333
|
|
20240405,144700,726509460,5830,5820,5830,5820,85
|
|
20240405,144600,726014740,5830,5830,5830,5830,37
|
|
20240405,144500,725799030,5830,5830,5830,5830,14
|
|
20240405,144400,725717410,5820,5820,5820,5820,0
|
|
20240405,144300,725717410,5820,5820,5820,5820,435
|
|
20240405,144200,723185710,5820,5820,5820,5820,0
|
|
20240405,144100,723185710,5820,5820,5820,5820,0
|
|
20240405,144000,723185710,5820,5820,5820,5820,0
|
|
20240405,143900,723185710,5820,5820,5820,5820,0
|
|
20240405,143800,723185710,5820,5820,5820,5820,612
|
|
20240405,143700,719623870,5820,5820,5820,5820,900
|
|
20240405,143600,714385870,5830,5830,5830,5830,300
|
|
20240405,143500,712636870,5820,5820,5820,5820,0
|
|
20240405,143400,712636870,5820,5830,5830,5820,143
|
|
20240405,143300,711804430,5830,5830,5830,5830,1439
|
|
20240405,143200,703415060,5830,5830,5830,5830,0
|
|
20240405,143100,703415060,5830,5830,5830,5830,0
|
|
20240405,143000,703415060,5830,5830,5830,5830,1
|
|
20240405,142900,703409230,5840,5840,5840,5840,0
|
|
20240405,142800,703409230,5840,5840,5840,5840,0
|
|
20240405,142700,703409230,5840,5840,5840,5840,100
|
|
20240405,142600,702825230,5830,5830,5830,5830,13
|
|
20240405,142500,702749440,5830,5830,5830,5830,0
|
|
20240405,142400,702749440,5830,5830,5830,5830,46
|
|
20240405,142300,702481260,5840,5840,5840,5840,0
|
|
20240405,142200,702481260,5840,5840,5840,5840,20
|
|
20240405,142100,702364460,5840,5840,5840,5840,2
|
|
20240405,142000,702352780,5830,5830,5830,5830,47
|
|
20240405,141900,702078770,5830,5830,5830,5830,460
|
|
20240405,141800,699396970,5840,5840,5840,5840,51
|
|
20240405,141700,699099130,5840,5840,5840,5840,0
|
|
20240405,141600,699099130,5840,5840,5840,5840,0
|
|
20240405,141500,699099130,5840,5840,5840,5840,1
|
|
20240405,141400,699093290,5830,5840,5840,5830,65
|
|
20240405,141300,698713700,5830,5850,5850,5830,332
|
|
20240405,141200,696778120,5850,5850,5850,5850,20
|
|
20240405,141100,696661120,5830,5830,5830,5830,4
|
|
20240405,141000,696637800,5830,5830,5830,5830,0
|
|
20240405,140900,696637800,5830,5830,5830,5830,318
|
|
20240405,140800,694783860,5840,5840,5840,5840,10
|
|
20240405,140700,694725460,5820,5830,5830,5820,4000
|
|
20240405,140600,671425880,5830,5830,5830,5830,1400
|
|
20240405,140500,663263880,5830,5830,5830,5830,312
|
|
20240405,140400,661444920,5850,5850,5850,5850,20
|
|
20240405,140300,661327920,5840,5840,5840,5840,0
|
|
20240405,140200,661327920,5840,5840,5840,5840,89
|
|
20240405,140100,660808160,5840,5840,5840,5840,82
|
|
20240405,140000,660329280,5850,5850,5850,5850,0
|
|
20240405,135900,660329280,5850,5830,5850,5830,78
|
|
20240405,135800,659873910,5840,5840,5840,5840,173
|
|
20240405,135700,658863590,5840,5840,5840,5840,1
|
|
20240405,135600,658857750,5840,5840,5840,5840,2
|
|
20240405,135500,658846070,5840,5840,5840,5840,10
|
|
20240405,135400,658787670,5840,5840,5840,5840,36
|
|
20240405,135300,658577430,5840,5840,5840,5840,0
|
|
20240405,135200,658577430,5840,5840,5840,5840,1
|
|
20240405,135100,658571590,5840,5850,5850,5840,351
|
|
20240405,135000,656521740,5850,5850,5850,5850,11
|
|
20240405,134900,656457390,5840,5840,5840,5840,0
|
|
20240405,134800,656457390,5840,5840,5840,5840,0
|
|
20240405,134700,656457390,5840,5840,5840,5840,0
|
|
20240405,134600,656457390,5840,5840,5840,5840,1
|
|
20240405,134500,656451550,5840,5840,5840,5840,0
|
|
20240405,134400,656451550,5840,5840,5840,5840,1
|
|
20240405,134300,656445710,5840,5840,5840,5840,0
|
|
20240405,134200,656445710,5840,5840,5840,5840,0
|
|
20240405,134100,656445710,5840,5840,5840,5840,0
|
|
20240405,134000,656445710,5840,5840,5840,5840,0
|
|
20240405,133900,656445710,5840,5830,5840,5830,300
|
|
20240405,133800,654696210,5830,5830,5830,5830,1400
|
|
20240405,133700,646534210,5840,5840,5840,5840,0
|
|
20240405,133600,646534210,5840,5840,5840,5840,10
|
|
20240405,133500,646475810,5850,5850,5850,5850,1
|
|
20240405,133400,646469960,5830,5830,5830,5830,265
|
|
20240405,133300,644925010,5860,5860,5860,5860,0
|
|
20240405,133200,644925010,5860,5830,5860,5830,4903
|
|
20240405,133100,616340490,5830,5850,5850,5830,4958
|
|
20240405,133000,587394200,5870,5870,5870,5870,0
|
|
20240405,132900,587394200,5870,5870,5870,5870,0
|
|
20240405,132800,587394200,5870,5870,5870,5870,30
|
|
20240405,132700,587218100,5870,5870,5870,5870,0
|
|
20240405,132600,587218100,5870,5870,5870,5870,0
|
|
20240405,132500,587218100,5870,5870,5870,5870,1
|
|
20240405,132400,587212230,5850,5850,5850,5850,84
|
|
20240405,132300,586720830,5850,5850,5850,5850,0
|
|
20240405,132200,586720830,5850,5850,5850,5850,0
|
|
20240405,132100,586720830,5850,5850,5850,5850,300
|
|
20240405,132000,584965830,5850,5850,5850,5850,0
|
|
20240405,131900,584965830,5850,5850,5850,5850,0
|
|
20240405,131800,584965830,5850,5870,5870,5850,671
|
|
20240405,131700,581035770,5880,5880,5880,5880,1
|
|
20240405,131600,581029890,5880,5880,5880,5880,21
|
|
20240405,131500,580906410,5880,5880,5880,5880,20
|
|
20240405,131400,580788810,5880,5880,5880,5880,50
|
|
20240405,131300,580494810,5880,5880,5880,5880,0
|
|
20240405,131200,580494810,5880,5880,5880,5880,0
|
|
20240405,131100,580494810,5880,5880,5880,5880,0
|
|
20240405,131000,580494810,5880,5880,5880,5880,0
|
|
20240405,130900,580494810,5880,5880,5880,5880,0
|
|
20240405,130800,580494810,5880,5880,5880,5880,22
|
|
20240405,130700,580365450,5870,5870,5870,5870,36
|
|
20240405,130600,580154130,5870,5870,5870,5870,50
|
|
20240405,130500,579860630,5870,5870,5870,5870,20
|
|
20240405,130400,579743230,5880,5880,5880,5880,100
|
|
20240405,130300,579155230,5870,5870,5870,5870,122
|
|
20240405,130200,578439090,5870,5860,5870,5860,76
|
|
20240405,130100,577993720,5840,5840,5840,5840,0
|
|
20240405,130000,577993720,5840,5840,5840,5840,0
|
|
20240405,125900,577993720,5840,5840,5840,5840,0
|
|
20240405,125800,577993720,5840,5840,5840,5840,792
|
|
20240405,125700,573368440,5850,5850,5850,5850,0
|
|
20240405,125600,573368440,5850,5850,5850,5850,0
|
|
20240405,125500,573368440,5850,5850,5850,5850,13
|
|
20240405,125400,573292390,5850,5850,5850,5850,0
|
|
20240405,125300,573292390,5850,5850,5850,5850,0
|
|
20240405,125200,573292390,5850,5850,5850,5850,0
|
|
20240405,125100,573292390,5850,5850,5850,5850,5
|
|
20240405,125000,573263140,5850,5850,5850,5850,0
|
|
20240405,124900,573263140,5850,5850,5850,5850,5
|
|
20240405,124800,573233890,5850,5850,5850,5850,122
|
|
20240405,124700,572520190,5850,5850,5850,5850,20
|
|
20240405,124600,572403190,5840,5840,5840,5840,0
|
|
20240405,124500,572403190,5840,5850,5850,5840,2000
|
|
20240405,124400,560721760,5850,5850,5850,5850,0
|
|
20240405,124300,560721760,5850,5850,5850,5850,0
|
|
20240405,124200,560721760,5850,5850,5850,5850,0
|
|
20240405,124100,560721760,5850,5850,5850,5850,1886
|
|
20240405,124000,549688660,5850,5860,5860,5850,34
|
|
20240405,123900,549489660,5850,5860,5860,5850,467
|
|
20240405,123800,546756670,5860,5860,5860,5860,1
|
|
20240405,123700,546750810,5860,5870,5870,5860,101
|
|
20240405,123600,546158940,5870,5870,5870,5870,0
|
|
20240405,123500,546158940,5870,5870,5870,5870,0
|
|
20240405,123400,546158940,5870,5870,5870,5870,20
|
|
20240405,123300,546041540,5870,5870,5870,5870,0
|
|
20240405,123200,546041540,5870,5870,5870,5870,187
|
|
20240405,123100,544943850,5870,5870,5870,5870,0
|
|
20240405,123000,544943850,5870,5870,5870,5870,0
|
|
20240405,122900,544943850,5870,5870,5870,5870,0
|
|
20240405,122800,544943850,5870,5870,5870,5870,0
|
|
20240405,122700,544943850,5870,5870,5870,5870,0
|
|
20240405,122600,544943850,5870,5870,5870,5870,0
|
|
20240405,122500,544943850,5870,5870,5870,5870,17
|
|
20240405,122400,544844060,5870,5870,5870,5870,0
|
|
20240405,122300,544844060,5870,5870,5870,5870,0
|
|
20240405,122200,544844060,5870,5870,5870,5870,511
|
|
20240405,122100,541844490,5870,5870,5870,5870,0
|
|
20240405,122000,541844490,5870,5870,5870,5870,1
|
|
20240405,121900,541838620,5870,5870,5870,5870,0
|
|
20240405,121800,541838620,5870,5870,5870,5870,51
|
|
20240405,121700,541539250,5870,5870,5870,5870,0
|
|
20240405,121600,541539250,5870,5870,5870,5870,0
|
|
20240405,121500,541539250,5870,5870,5870,5870,0
|
|
20240405,121400,541539250,5870,5870,5870,5870,0
|
|
20240405,121300,541539250,5870,5870,5870,5870,1
|
|
20240405,121200,541533380,5850,5850,5850,5850,57
|
|
20240405,121100,541199930,5860,5860,5860,5860,515
|
|
20240405,121000,538182030,5860,5860,5860,5860,3
|
|
20240405,120900,538164450,5870,5870,5870,5870,10
|
|
20240405,120800,538105750,5870,5870,5870,5870,0
|
|
20240405,120700,538105750,5870,5870,5870,5870,100
|
|
20240405,120600,537518750,5860,5860,5860,5860,0
|
|
20240405,120500,537518750,5860,5860,5860,5860,0
|
|
20240405,120400,537518750,5860,5860,5860,5860,0
|
|
20240405,120300,537518750,5860,5860,5860,5860,0
|
|
20240405,120200,537518750,5860,5860,5860,5860,243
|
|
20240405,120100,536094770,5850,5850,5850,5850,0
|
|
20240405,120000,536094770,5850,5850,5850,5850,0
|
|
20240405,115900,536094770,5850,5850,5850,5850,0
|
|
20240405,115800,536094770,5850,5850,5850,5850,0
|
|
20240405,115700,536094770,5850,5850,5850,5850,40
|
|
20240405,115600,535860770,5850,5850,5850,5850,9
|
|
20240405,115500,535808120,5860,5850,5860,5850,80
|
|
20240405,115400,535339620,5860,5860,5860,5860,0
|
|
20240405,115300,535339620,5860,5860,5860,5860,0
|
|
20240405,115200,535339620,5860,5860,5860,5860,0
|
|
20240405,115100,535339620,5860,5860,5860,5860,11
|
|
20240405,115000,535275160,5850,5850,5850,5850,7
|
|
20240405,114900,535234210,5860,5870,5870,5860,256
|
|
20240405,114800,533734030,5860,5860,5860,5860,0
|
|
20240405,114700,533734030,5860,5860,5860,5860,0
|
|
20240405,114600,533734030,5860,5860,5860,5860,0
|
|
20240405,114500,533734030,5860,5860,5860,5860,0
|
|
20240405,114400,533734030,5860,5860,5860,5860,0
|
|
20240405,114300,533734030,5860,5860,5860,5860,500
|
|
20240405,114200,530804030,5860,5890,5890,5860,121
|
|
20240405,114100,530091370,5890,5870,5890,5860,1010
|
|
20240405,114000,524168550,5890,5890,5890,5890,0
|
|
20240405,113900,524168550,5890,5890,5890,5890,0
|
|
20240405,113800,524168550,5890,5890,5890,5890,253
|
|
20240405,113700,522678380,5890,5890,5890,5890,0
|
|
20240405,113600,522678380,5890,5890,5890,5880,86
|
|
20240405,113500,522172440,5890,5890,5890,5890,1
|
|
20240405,113400,522166550,5880,5880,5880,5880,0
|
|
20240405,113300,522166550,5880,5880,5880,5880,41
|
|
20240405,113200,521925470,5880,5880,5880,5880,1
|
|
20240405,113100,521919590,5880,5880,5880,5880,0
|
|
20240405,113000,521919590,5880,5880,5880,5880,0
|
|
20240405,112900,521919590,5880,5880,5880,5880,0
|
|
20240405,112800,521919590,5880,5880,5880,5880,0
|
|
20240405,112700,521919590,5880,5880,5880,5880,0
|
|
20240405,112600,521919590,5880,5880,5880,5880,0
|
|
20240405,112500,521919590,5880,5880,5880,5880,0
|
|
20240405,112400,521919590,5880,5880,5880,5880,496
|
|
20240405,112300,519003110,5880,5880,5880,5880,1
|
|
20240405,112200,518997230,5880,5910,5910,5880,173
|
|
20240405,112100,517976990,5910,5910,5910,5910,0
|
|
20240405,112000,517976990,5910,5910,5910,5910,0
|
|
20240405,111900,517976990,5910,5890,5910,5880,937
|
|
20240405,111800,512452240,5890,5890,5890,5890,1
|
|
20240405,111700,512446350,5890,5880,5890,5880,244
|
|
20240405,111600,511010020,5880,5880,5880,5880,45
|
|
20240405,111500,510745420,5880,5880,5880,5880,5
|
|
20240405,111400,510716020,5860,5860,5860,5860,0
|
|
20240405,111300,510716020,5860,5860,5860,5860,1005
|
|
20240405,111200,504826720,5870,5850,5870,5850,2587
|
|
20240405,111100,489665420,5850,5850,5850,5850,300
|
|
20240405,111000,487910420,5850,5850,5850,5850,10
|
|
20240405,110900,487851920,5850,5850,5850,5850,10
|
|
20240405,110800,487793420,5850,5860,5860,5850,1900
|
|
20240405,110700,476670570,5860,5870,5870,5860,365
|
|
20240405,110600,474531650,5860,5860,5860,5860,10
|
|
20240405,110500,474473050,5870,5870,5870,5870,13
|
|
20240405,110400,474396740,5870,5870,5870,5870,0
|
|
20240405,110300,474396740,5870,5870,5870,5870,128
|
|
20240405,110200,473645380,5860,5860,5860,5860,65
|
|
20240405,110100,473264480,5860,5860,5860,5860,167
|
|
20240405,110000,472285860,5860,5860,5860,5860,0
|
|
20240405,105900,472285860,5860,5860,5860,5860,0
|
|
20240405,105800,472285860,5860,5870,5870,5860,183
|
|
20240405,105700,471211780,5860,5860,5860,5860,0
|
|
20240405,105600,471211780,5860,5860,5860,5860,0
|
|
20240405,105500,471211780,5860,5860,5860,5860,175
|
|
20240405,105400,470186280,5860,5870,5870,5860,664
|
|
20240405,105300,466289240,5860,5860,5870,5860,1118
|
|
20240405,105200,459737260,5870,5870,5870,5870,0
|
|
20240405,105100,459737260,5870,5870,5870,5860,350
|
|
20240405,105000,457685730,5870,5870,5870,5870,0
|
|
20240405,104900,457685730,5870,5870,5870,5870,40
|
|
20240405,104800,457450930,5870,5870,5870,5870,10
|
|
20240405,104700,457392230,5870,5870,5870,5870,3
|
|
20240405,104600,457374620,5870,5870,5870,5870,50
|
|
20240405,104500,457081120,5870,5870,5870,5870,0
|
|
20240405,104400,457081120,5870,5870,5870,5870,0
|
|
20240405,104300,457081120,5870,5870,5870,5870,0
|
|
20240405,104200,457081120,5870,5870,5870,5870,3
|
|
20240405,104100,457063510,5870,5860,5870,5860,317
|
|
20240405,104000,455205870,5850,5860,5860,5850,1423
|
|
20240405,103900,446879020,5860,5850,5860,5850,510
|
|
20240405,103800,443895420,5890,5860,5890,5860,3001
|
|
20240405,103700,426309530,5860,5870,5870,5860,579
|
|
20240405,103600,422916090,5870,5870,5870,5870,454
|
|
20240405,103500,420251110,5880,5890,5890,5880,424
|
|
20240405,103400,417756950,5900,5930,5930,5890,58
|
|
20240405,103300,417414690,5940,5980,5980,5940,265
|
|
20240405,103200,415831750,5990,5990,5990,5990,106
|
|
20240405,103100,415196810,6000,5930,6000,5930,2001
|
|
20240405,103000,403248920,5940,5880,5940,5880,2006
|
|
20240405,102900,391349950,5860,5860,5860,5860,170
|
|
20240405,102800,390353750,5860,5860,5860,5860,0
|
|
20240405,102700,390353750,5860,5860,5860,5860,253
|
|
20240405,102600,388871170,5860,5880,5880,5860,694
|
|
20240405,102500,384802260,5880,5880,5880,5880,0
|
|
20240405,102400,384802260,5880,5880,5880,5880,50
|
|
20240405,102300,384508260,5880,5880,5880,5880,0
|
|
20240405,102200,384508260,5880,5880,5880,5880,11
|
|
20240405,102100,384443580,5890,5890,5890,5890,0
|
|
20240405,102000,384443580,5890,5890,5890,5890,3
|
|
20240405,101900,384425910,5850,5860,5860,5850,514
|
|
20240405,101800,381418460,5890,5890,5890,5890,0
|
|
20240405,101700,381418460,5890,5890,5890,5890,1
|
|
20240405,101600,381412570,5870,5870,5870,5870,275
|
|
20240405,101500,379798320,5850,5850,5850,5850,0
|
|
20240405,101400,379798320,5850,5850,5850,5850,0
|
|
20240405,101300,379798320,5850,5850,5850,5850,119
|
|
20240405,101200,379102170,5850,5890,5890,5850,3762
|
|
20240405,101100,357069640,5890,5890,5890,5890,50
|
|
20240405,101000,356775140,5890,5890,5890,5890,0
|
|
20240405,100900,356775140,5890,5890,5890,5890,8
|
|
20240405,100800,356728020,5900,5900,5900,5900,1
|
|
20240405,100700,356722120,5880,5890,5890,5880,20
|
|
20240405,100600,356604480,5880,5880,5880,5880,0
|
|
20240405,100500,356604480,5880,5880,5880,5880,37
|
|
20240405,100400,356386920,5880,5880,5880,5880,109
|
|
20240405,100300,355746000,5870,5880,5880,5870,68
|
|
20240405,100200,355346730,5900,5890,5900,5870,390
|
|
20240405,100100,353051350,5880,5880,5880,5880,886
|
|
20240405,100000,347841670,5880,5890,5890,5880,220
|
|
20240405,095900,346547110,5890,5890,5890,5890,1
|
|
20240405,095800,346541220,5920,5920,5920,5920,3
|
|
20240405,095700,346523460,5890,5890,5890,5890,0
|
|
20240405,095600,346523460,5890,5890,5890,5890,529
|
|
20240405,095500,343407650,5900,5910,5910,5900,1294
|
|
20240405,095400,335772610,5910,5910,5910,5910,1
|
|
20240405,095300,335766700,5910,5910,5910,5910,278
|
|
20240405,095200,334123720,5910,5910,5910,5910,91
|
|
20240405,095100,333585910,5910,5910,5910,5910,186
|
|
20240405,095000,332486650,5950,5950,5950,5950,1
|
|
20240405,094900,332480700,5950,5950,5950,5950,0
|
|
20240405,094800,332480700,5950,5950,5950,5950,5
|
|
20240405,094700,332450950,5910,5910,5910,5910,0
|
|
20240405,094600,332450950,5910,5910,5910,5910,40
|
|
20240405,094500,332214550,5910,5910,5910,5910,20
|
|
20240405,094400,332096350,5920,5920,5920,5920,0
|
|
20240405,094300,332096350,5920,5910,5920,5910,201
|
|
20240405,094200,330906440,5920,5940,5940,5920,954
|
|
20240405,094100,325252510,5940,5970,5970,5940,138
|
|
20240405,094000,324432400,5970,5970,5970,5970,10
|
|
20240405,093900,324372700,5970,5970,5970,5970,0
|
|
20240405,093800,324372700,5970,5970,5970,5970,280
|
|
20240405,093700,322701100,5970,5960,5980,5940,493
|
|
20240405,093600,319767490,5990,5940,5990,5940,3187
|
|
20240405,093500,300705240,5940,5930,5940,5930,103
|
|
20240405,093400,300094290,5930,5930,5930,5930,0
|
|
20240405,093300,300094290,5930,5920,5960,5920,339
|
|
20240405,093200,298085670,5920,5920,5920,5920,256
|
|
20240405,093100,296570150,5950,5920,5980,5920,223
|
|
20240405,093000,295238860,5980,5950,5980,5950,249
|
|
20240405,092900,293753180,5950,5880,5950,5880,2138
|
|
20240405,092800,281053010,5880,5890,5890,5870,777
|
|
20240405,092700,276486610,5890,5900,5900,5890,542
|
|
20240405,092600,273289880,5910,5910,5910,5910,625
|
|
20240405,092500,269596130,5910,5910,5910,5900,1104
|
|
20240405,092400,263077390,5900,5920,5920,5900,1315
|
|
20240405,092300,255309400,5910,5920,5920,5910,1840
|
|
20240405,092200,244433690,5920,5920,5920,5920,911
|
|
20240405,092100,239040570,5940,5950,5950,5920,4327
|
|
20240405,092000,213350900,5950,5990,5990,5920,3200
|
|
20240405,091900,194300780,5990,6000,6010,5980,4069
|
|
20240405,091800,169898610,6040,5950,6040,5940,5185
|
|
20240405,091700,138839490,5930,5900,5950,5900,761
|
|
20240405,091600,134325010,5890,5910,5960,5890,4084
|
|
20240405,091500,110113560,5880,5910,5910,5880,654
|
|
20240405,091400,106267420,5920,5920,5950,5900,3410
|
|
20240405,091300,86024910,5930,5860,5940,5860,3816
|
|
20240405,091200,63495280,5870,5890,5890,5870,55
|
|
20240405,091100,63172370,5890,5860,5890,5860,399
|
|
20240405,091000,60827380,5860,5850,5860,5850,17
|
|
20240405,090900,60727890,5850,5840,5850,5840,123
|
|
20240405,090800,60009040,5840,5840,5840,5840,135
|
|
20240405,090700,59220640,5840,5830,5840,5830,1123
|
|
20240405,090600,52672440,5830,5840,5840,5820,1025
|
|
20240405,090500,46696300,5830,5850,5850,5830,2
|
|
20240405,090400,46684620,5830,5820,5830,5820,504
|
|
20240405,090300,43751300,5820,5820,5820,5820,540
|
|
20240405,090200,40608500,5820,5820,5820,5820,260
|
|
20240405,090100,39095300,5820,5830,5830,5810,611
|
|
20240405,090000,35536920,5830,5830,5870,5810,6096
|