627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,192400,804023660,5960,5960,5960,5960,2531
|
|
20240409,192300,804023660,5960,5960,5960,5960,0
|
|
20240409,192200,804023660,5960,5960,5960,5960,0
|
|
20240409,192100,804023660,5960,5960,5960,5960,0
|
|
20240409,192000,804023660,5960,5960,5960,5960,0
|
|
20240409,191900,804023660,5960,5960,5960,5960,0
|
|
20240409,191800,804023660,5960,5960,5960,5960,0
|
|
20240409,191700,804023660,5960,5960,5960,5960,0
|
|
20240409,191600,804023660,5960,5960,5960,5960,0
|
|
20240409,191500,804023660,5960,5960,5960,5960,0
|
|
20240409,191400,804023660,5960,5960,5960,5960,0
|
|
20240409,191300,804023660,5960,5960,5960,5960,0
|
|
20240409,191200,804023660,5960,5960,5960,5960,0
|
|
20240409,191100,804023660,5960,5960,5960,5960,0
|
|
20240409,191000,804023660,5960,5960,5960,5960,0
|
|
20240409,190900,804023660,5960,5960,5960,5960,0
|
|
20240409,190800,804023660,5960,5960,5960,5960,0
|
|
20240409,190700,804023660,5960,5960,5960,5960,0
|
|
20240409,190600,804023660,5960,5960,5960,5960,0
|
|
20240409,190500,804023660,5960,5960,5960,5960,0
|
|
20240409,190400,804023660,5960,5960,5960,5960,0
|
|
20240409,190300,804023660,5960,5960,5960,5960,0
|
|
20240409,190200,804023660,5960,5960,5960,5960,0
|
|
20240409,190100,804023660,5960,5960,5960,5960,0
|
|
20240409,190000,804023660,5960,5960,5960,5960,0
|
|
20240409,185900,804023660,5960,5960,5960,5960,0
|
|
20240409,185800,804023660,5960,5960,5960,5960,0
|
|
20240409,185700,804023660,5960,5960,5960,5960,0
|
|
20240409,185600,804023660,5960,5960,5960,5960,0
|
|
20240409,185500,804023660,5960,5960,5960,5960,0
|
|
20240409,185400,804023660,5960,5960,5960,5960,2531
|
|
20240409,185300,804023660,5960,5960,5960,5960,0
|
|
20240409,185200,804023660,5960,5960,5960,5960,0
|
|
20240409,185100,804023660,5960,5960,5960,5960,0
|
|
20240409,185000,804023660,5960,5960,5960,5960,0
|
|
20240409,184900,804023660,5960,5960,5960,5960,0
|
|
20240409,184800,804023660,5960,5960,5960,5960,0
|
|
20240409,184700,804023660,5960,5960,5960,5960,0
|
|
20240409,184600,804023660,5960,5960,5960,5960,0
|
|
20240409,184500,804023660,5960,5960,5960,5960,0
|
|
20240409,184400,804023660,5960,5960,5960,5960,0
|
|
20240409,184300,804023660,5960,5960,5960,5960,0
|
|
20240409,184200,804023660,5960,5960,5960,5960,0
|
|
20240409,184100,804023660,5960,5960,5960,5960,0
|
|
20240409,184000,804023660,5960,5960,5960,5960,0
|
|
20240409,183900,804023660,5960,5960,5960,5960,0
|
|
20240409,183800,804023660,5960,5960,5960,5960,0
|
|
20240409,183700,804023660,5960,5960,5960,5960,0
|
|
20240409,183600,804023660,5960,5960,5960,5960,0
|
|
20240409,183500,804023660,5960,5960,5960,5960,0
|
|
20240409,183400,804023660,5960,5960,5960,5960,0
|
|
20240409,183300,804023660,5960,5960,5960,5960,0
|
|
20240409,183200,804023660,5960,5960,5960,5960,0
|
|
20240409,183100,804023660,5960,5960,5960,5960,0
|
|
20240409,183000,804023660,5960,5960,5960,5960,0
|
|
20240409,182900,804023660,5960,5960,5960,5960,0
|
|
20240409,182800,804023660,5960,5960,5960,5960,0
|
|
20240409,182700,804023660,5960,5960,5960,5960,0
|
|
20240409,182600,804023660,5960,5960,5960,5960,0
|
|
20240409,182500,804023660,5960,5960,5960,5960,0
|
|
20240409,182400,804023660,5960,5960,5960,5960,2531
|
|
20240409,182300,804023660,5960,5960,5960,5960,0
|
|
20240409,182200,804023660,5960,5960,5960,5960,0
|
|
20240409,182100,804023660,5960,5960,5960,5960,0
|
|
20240409,182000,804023660,5960,5960,5960,5960,0
|
|
20240409,181900,804023660,5960,5960,5960,5960,0
|
|
20240409,181800,804023660,5960,5960,5960,5960,0
|
|
20240409,181700,804023660,5960,5960,5960,5960,0
|
|
20240409,181600,804023660,5960,5960,5960,5960,0
|
|
20240409,181500,804023660,5960,5960,5960,5960,0
|
|
20240409,181400,804023660,5960,5960,5960,5960,0
|
|
20240409,181300,804023660,5960,5960,5960,5960,0
|
|
20240409,181200,804023660,5960,5960,5960,5960,0
|
|
20240409,181100,804023660,5960,5960,5960,5960,0
|
|
20240409,181000,804023660,5960,5960,5960,5960,0
|
|
20240409,180900,804023660,5960,5960,5960,5960,0
|
|
20240409,180800,804023660,5960,5960,5960,5960,0
|
|
20240409,180700,804023660,5960,5960,5960,5960,0
|
|
20240409,180600,804023660,5960,5960,5960,5960,0
|
|
20240409,180500,804023660,5960,5960,5960,5960,0
|
|
20240409,180400,804023660,5960,5960,5960,5960,0
|
|
20240409,180300,804023660,5960,5960,5960,5960,0
|
|
20240409,180200,804023660,5960,5960,5960,5960,0
|
|
20240409,180100,804023660,5960,5960,5960,5960,0
|
|
20240409,180000,804023660,5960,5960,5960,5960,0
|
|
20240409,175900,804023660,5960,5960,5960,5960,0
|
|
20240409,175800,804023660,5960,5960,5960,5960,0
|
|
20240409,175700,804023660,5960,5960,5960,5960,0
|
|
20240409,175600,804023660,5960,5960,5960,5960,0
|
|
20240409,175500,804023660,5960,5960,5960,5960,0
|
|
20240409,175400,804023660,5960,5960,5960,5960,2531
|
|
20240409,175300,804023660,5960,5960,5960,5960,0
|
|
20240409,175200,804023660,5960,5960,5960,5960,0
|
|
20240409,175100,804023660,5960,5960,5960,5960,0
|
|
20240409,175000,804023660,5960,5960,5960,5960,0
|
|
20240409,174900,804023660,5960,5960,5960,5960,0
|
|
20240409,174800,804023660,5960,5960,5960,5960,0
|
|
20240409,174700,804023660,5960,5960,5960,5960,0
|
|
20240409,174600,804023660,5960,5960,5960,5960,0
|
|
20240409,174500,804023660,5960,5960,5960,5960,0
|
|
20240409,174400,804023660,5960,5960,5960,5960,0
|
|
20240409,174300,804023660,5960,5960,5960,5960,0
|
|
20240409,174200,804023660,5960,5960,5960,5960,0
|
|
20240409,174100,804023660,5960,5960,5960,5960,0
|
|
20240409,174000,804023660,5960,5960,5960,5960,0
|
|
20240409,173900,804023660,5960,5960,5960,5960,0
|
|
20240409,173800,804023660,5960,5960,5960,5960,0
|
|
20240409,173700,804023660,5960,5960,5960,5960,0
|
|
20240409,173600,804023660,5960,5960,5960,5960,0
|
|
20240409,173500,804023660,5960,5960,5960,5960,0
|
|
20240409,173400,804023660,5960,5960,5960,5960,0
|
|
20240409,173300,804023660,5960,5960,5960,5960,0
|
|
20240409,173200,804023660,5960,5960,5960,5960,0
|
|
20240409,173100,804023660,5960,5960,5960,5960,0
|
|
20240409,173000,804023660,5960,5960,5960,5960,0
|
|
20240409,172900,804023660,5960,5960,5960,5960,0
|
|
20240409,172800,804023660,5960,5960,5960,5960,0
|
|
20240409,172700,804023660,5960,5960,5960,5960,0
|
|
20240409,172600,804023660,5960,5960,5960,5960,0
|
|
20240409,172500,804023660,5960,5960,5960,5960,0
|
|
20240409,172400,804023660,5960,5960,5960,5960,2531
|
|
20240409,172300,804023660,5960,5960,5960,5960,0
|
|
20240409,172200,804023660,5960,5960,5960,5960,0
|
|
20240409,172100,804023660,5960,5960,5960,5960,0
|
|
20240409,172000,804023660,5960,5960,5960,5960,0
|
|
20240409,171900,804023660,5960,5960,5960,5960,0
|
|
20240409,171800,804023660,5960,5960,5960,5960,0
|
|
20240409,171700,804023660,5960,5960,5960,5960,0
|
|
20240409,171600,804023660,5960,5960,5960,5960,0
|
|
20240409,171500,804023660,5960,5960,5960,5960,0
|
|
20240409,171400,804023660,5960,5960,5960,5960,0
|
|
20240409,171300,804023660,5960,5960,5960,5960,0
|
|
20240409,171200,804023660,5960,5960,5960,5960,0
|
|
20240409,171100,804023660,5960,5960,5960,5960,0
|
|
20240409,171000,804023660,5960,5960,5960,5960,0
|
|
20240409,170900,804023660,5960,5960,5960,5960,0
|
|
20240409,170800,804023660,5960,5960,5960,5960,0
|
|
20240409,170700,804023660,5960,5960,5960,5960,0
|
|
20240409,170600,804023660,5960,5960,5960,5960,0
|
|
20240409,170500,804023660,5960,5960,5960,5960,0
|
|
20240409,170400,804023660,5960,5960,5960,5960,0
|
|
20240409,170300,804023660,5960,5960,5960,5960,0
|
|
20240409,170200,804023660,5960,5960,5960,5960,0
|
|
20240409,170100,804023660,5960,5960,5960,5960,0
|
|
20240409,170000,804023660,5960,5960,5960,5960,0
|
|
20240409,165900,804023660,5960,5960,5960,5960,0
|
|
20240409,165800,804023660,5960,5960,5960,5960,0
|
|
20240409,165700,804023660,5960,5960,5960,5960,0
|
|
20240409,165600,804023660,5960,5960,5960,5960,0
|
|
20240409,165500,804023660,5960,5960,5960,5960,0
|
|
20240409,165400,804023660,5960,5960,5960,5960,2531
|
|
20240409,165300,804023660,5960,5960,5960,5960,0
|
|
20240409,165200,804023660,5960,5960,5960,5960,0
|
|
20240409,165100,804023660,5960,5960,5960,5960,0
|
|
20240409,165000,804023660,5960,5960,5960,5960,0
|
|
20240409,164900,804023660,5960,5960,5960,5960,0
|
|
20240409,164800,804023660,5960,5960,5960,5960,0
|
|
20240409,164700,804023660,5960,5960,5960,5960,0
|
|
20240409,164600,804023660,5960,5960,5960,5960,0
|
|
20240409,164500,804023660,5960,5960,5960,5960,0
|
|
20240409,164400,804023660,5960,5960,5960,5960,0
|
|
20240409,164300,804023660,5960,5960,5960,5960,0
|
|
20240409,164200,804023660,5960,5960,5960,5960,0
|
|
20240409,164100,804023660,5960,5960,5960,5960,0
|
|
20240409,164000,804023660,5960,5960,5960,5960,0
|
|
20240409,163900,804023660,5960,5960,5960,5960,0
|
|
20240409,163800,804023660,5960,5960,5960,5960,0
|
|
20240409,163700,804023660,5960,5960,5960,5960,0
|
|
20240409,163600,804023660,5960,5960,5960,5960,0
|
|
20240409,163500,804023660,5960,5960,5960,5960,0
|
|
20240409,163400,804023660,5960,5960,5960,5960,0
|
|
20240409,163300,804023660,5960,5960,5960,5960,0
|
|
20240409,163200,804023660,5960,5960,5960,5960,0
|
|
20240409,163100,804023660,5960,5960,5960,5960,0
|
|
20240409,163000,804023660,5960,5960,5960,5960,0
|
|
20240409,162900,804023660,5960,5960,5960,5960,0
|
|
20240409,162800,804023660,5960,5960,5960,5960,0
|
|
20240409,162700,804023660,5960,5960,5960,5960,0
|
|
20240409,162600,804023660,5960,5960,5960,5960,0
|
|
20240409,162500,804023660,5960,5960,5960,5960,0
|
|
20240409,162400,804023660,5960,5960,5960,5960,2531
|
|
20240409,162300,804023660,5960,5960,5960,5960,0
|
|
20240409,162200,804023660,5960,5960,5960,5960,0
|
|
20240409,162100,804023660,5960,5960,5960,5960,0
|
|
20240409,162000,804023660,5960,5960,5960,5960,0
|
|
20240409,161900,804023660,5960,5960,5960,5960,0
|
|
20240409,161800,804023660,5960,5960,5960,5960,0
|
|
20240409,161700,804023660,5960,5960,5960,5960,0
|
|
20240409,161600,804023660,5960,5960,5960,5960,0
|
|
20240409,161500,804023660,5960,5960,5960,5960,0
|
|
20240409,161400,804023660,5960,5960,5960,5960,0
|
|
20240409,161300,804023660,5960,5960,5960,5960,0
|
|
20240409,161200,804023660,5960,5960,5960,5960,0
|
|
20240409,161100,804023660,5960,5960,5960,5960,0
|
|
20240409,161000,804023660,5960,5960,5960,5960,0
|
|
20240409,160900,804023660,5960,5960,5960,5960,0
|
|
20240409,160800,804023660,5960,5960,5960,5960,0
|
|
20240409,160700,804023660,5960,5960,5960,5960,0
|
|
20240409,160600,804023660,5960,5960,5960,5960,0
|
|
20240409,160500,804023660,5960,5960,5960,5960,0
|
|
20240409,160400,804023660,5960,5960,5960,5960,0
|
|
20240409,160300,804023660,5960,5960,5960,5960,0
|
|
20240409,160200,804023660,5960,5960,5960,5960,0
|
|
20240409,160100,804023660,5960,5960,5960,5960,0
|
|
20240409,160000,804023660,5960,5960,5960,5960,0
|
|
20240409,155900,804023660,5960,5960,5960,5960,0
|
|
20240409,155800,804023660,5960,5960,5960,5960,0
|
|
20240409,155700,804023660,5960,5960,5960,5960,0
|
|
20240409,155600,804023660,5960,5960,5960,5960,0
|
|
20240409,155500,804023660,5960,5960,5960,5960,0
|
|
20240409,155400,804023660,5960,5960,5960,5960,2531
|
|
20240409,155300,804023660,5960,5960,5960,5960,0
|
|
20240409,155200,804023660,5960,5960,5960,5960,0
|
|
20240409,155100,804023660,5960,5960,5960,5960,0
|
|
20240409,155000,804023660,5960,5960,5960,5960,0
|
|
20240409,154900,804023660,5960,5960,5960,5960,0
|
|
20240409,154800,804023660,5960,5960,5960,5960,0
|
|
20240409,154700,804023660,5960,5960,5960,5960,0
|
|
20240409,154600,804023660,5960,5960,5960,5960,0
|
|
20240409,154500,804023660,5960,5960,5960,5960,0
|
|
20240409,154400,804023660,5960,5960,5960,5960,0
|
|
20240409,154300,804023660,5960,5960,5960,5960,0
|
|
20240409,154200,804023660,5960,5960,5960,5960,0
|
|
20240409,154100,804023660,5960,5960,5960,5960,0
|
|
20240409,154000,804023660,5960,5960,5960,5960,0
|
|
20240409,153900,804023660,5960,5960,5960,5960,0
|
|
20240409,153800,804023660,5960,5960,5960,5960,0
|
|
20240409,153700,804023660,5960,5960,5960,5960,0
|
|
20240409,153600,804023660,5960,5960,5960,5960,0
|
|
20240409,153500,804023660,5960,5960,5960,5960,0
|
|
20240409,153400,804023660,5960,5960,5960,5960,0
|
|
20240409,153300,804023660,5960,5960,5960,5960,0
|
|
20240409,153200,804023660,5960,5960,5960,5960,0
|
|
20240409,153100,804023660,5960,5960,5960,5960,0
|
|
20240409,153000,804023660,5960,5960,5960,5960,2531
|
|
20240409,152900,788938900,5960,5960,5960,5960,0
|
|
20240409,152800,788938900,5960,5960,5960,5960,0
|
|
20240409,152700,788938900,5960,5960,5960,5960,0
|
|
20240409,152600,788938900,5960,5960,5960,5960,0
|
|
20240409,152500,788938900,5960,5960,5960,5960,0
|
|
20240409,152400,788938900,5960,5960,5960,5960,0
|
|
20240409,152300,788938900,5960,5960,5960,5960,0
|
|
20240409,152200,788938900,5960,5960,5960,5960,0
|
|
20240409,152100,788938900,5960,5960,5960,5960,0
|
|
20240409,152000,788938900,5960,5960,5960,5960,0
|
|
20240409,151900,788938900,5960,5930,5960,5930,814
|
|
20240409,151800,784108060,5930,5930,5930,5930,0
|
|
20240409,151700,784108060,5930,5930,5930,5930,60
|
|
20240409,151600,783752260,5930,5930,5930,5930,20
|
|
20240409,151500,783633660,5940,5940,5940,5940,30
|
|
20240409,151400,783455460,5940,5940,5940,5940,18
|
|
20240409,151300,783348540,5940,5940,5940,5940,0
|
|
20240409,151200,783348540,5940,5940,5940,5940,24
|
|
20240409,151100,783205980,5940,5940,5940,5940,251
|
|
20240409,151000,781715040,5930,5910,5930,5910,614
|
|
20240409,150900,778086240,5910,5930,5930,5910,1339
|
|
20240409,150800,770155990,5920,5930,5930,5920,200
|
|
20240409,150700,768970780,5930,5930,5930,5930,1
|
|
20240409,150600,768964850,5930,5930,5930,5930,127
|
|
20240409,150500,768211740,5930,5930,5930,5930,1
|
|
20240409,150400,768205810,5930,5930,5930,5930,80
|
|
20240409,150300,767731410,5940,5930,5940,5930,52
|
|
20240409,150200,767422850,5930,5930,5930,5930,1348
|
|
20240409,150100,759429210,5930,5930,5930,5930,106
|
|
20240409,150000,758800630,5940,5940,5940,5940,40
|
|
20240409,145900,758563030,5940,5920,5940,5920,1152
|
|
20240409,145800,751728710,5930,5920,5930,5920,2
|
|
20240409,145700,751716860,5910,5910,5910,5910,0
|
|
20240409,145600,751716860,5910,5910,5910,5910,0
|
|
20240409,145500,751716860,5910,5910,5910,5910,0
|
|
20240409,145400,751716860,5910,5930,5930,5910,1312
|
|
20240409,145300,743944270,5930,5930,5930,5930,0
|
|
20240409,145200,743944270,5930,5930,5930,5930,28
|
|
20240409,145100,743778230,5930,5930,5930,5930,0
|
|
20240409,145000,743778230,5930,5930,5930,5930,0
|
|
20240409,144900,743778230,5930,5930,5930,5930,100
|
|
20240409,144800,743185230,5930,5930,5930,5930,0
|
|
20240409,144700,743185230,5930,5920,5930,5890,502
|
|
20240409,144600,740218730,5910,5910,5920,5890,2065
|
|
20240409,144500,728042640,5900,5930,5930,5900,5059
|
|
20240409,144400,698145400,5940,5930,5940,5930,75
|
|
20240409,144300,697700450,5930,5930,5930,5930,0
|
|
20240409,144200,697700450,5930,5930,5930,5930,11
|
|
20240409,144100,697635220,5940,5940,5940,5940,254
|
|
20240409,144000,696126460,5920,5940,5940,5920,1422
|
|
20240409,143900,687707600,5940,5940,5940,5940,17
|
|
20240409,143800,687606620,5940,5940,5940,5940,218
|
|
20240409,143700,686311700,5920,5920,5920,5920,200
|
|
20240409,143600,685127700,5920,5920,5920,5920,300
|
|
20240409,143500,683351700,5920,5940,5940,5920,969
|
|
20240409,143400,677613490,5940,5950,5950,5940,45
|
|
20240409,143300,677346130,5950,5950,5950,5950,0
|
|
20240409,143200,677346130,5950,5950,5950,5950,94
|
|
20240409,143100,676786830,5950,5950,5960,5940,781
|
|
20240409,143000,672138640,5950,5940,5950,5910,11701
|
|
20240409,142900,602868680,5960,5960,5960,5930,6340
|
|
20240409,142800,565169600,5960,5960,5960,5960,0
|
|
20240409,142700,565169600,5960,5970,5970,5960,1415
|
|
20240409,142600,556728310,5980,5980,5980,5980,41
|
|
20240409,142500,556483130,5980,5970,5980,5970,647
|
|
20240409,142400,552617350,5970,5970,5970,5970,253
|
|
20240409,142300,551106940,5970,5980,5980,5970,1556
|
|
20240409,142200,541810240,6000,6000,6000,6000,120
|
|
20240409,142100,541090240,6010,6010,6010,6010,0
|
|
20240409,142000,541090240,6010,6040,6040,6010,210
|
|
20240409,141900,539823640,6020,6020,6020,6020,35
|
|
20240409,141800,539612940,6040,6040,6040,6040,0
|
|
20240409,141700,539612940,6040,6040,6040,6040,0
|
|
20240409,141600,539612940,6040,6040,6040,6040,0
|
|
20240409,141500,539612940,6040,6020,6040,6020,90
|
|
20240409,141400,539070240,6040,6030,6040,6030,200
|
|
20240409,141300,537862590,6030,6010,6030,6010,200
|
|
20240409,141200,536658170,6000,6000,6000,6000,72
|
|
20240409,141100,536226170,5980,6000,6000,5980,52
|
|
20240409,141000,535915010,6000,6000,6000,6000,26
|
|
20240409,140900,535759010,6010,6010,6010,6010,0
|
|
20240409,140800,535759010,6010,6010,6010,6010,275
|
|
20240409,140700,534106260,6010,6020,6020,6010,185
|
|
20240409,140600,532994360,6020,6020,6020,6020,100
|
|
20240409,140500,532392360,6010,6010,6010,6010,0
|
|
20240409,140400,532392360,6010,6010,6010,6010,240
|
|
20240409,140300,530949960,6020,6020,6020,6020,94
|
|
20240409,140200,530384080,6010,6010,6010,6010,0
|
|
20240409,140100,530384080,6010,6010,6010,6010,5
|
|
20240409,140000,530354030,6030,6030,6030,6030,0
|
|
20240409,135900,530354030,6030,6030,6030,6030,0
|
|
20240409,135800,530354030,6030,6030,6030,6030,0
|
|
20240409,135700,530354030,6030,6030,6030,6030,0
|
|
20240409,135600,530354030,6030,6030,6030,6030,1
|
|
20240409,135500,530348000,6020,6020,6020,6020,295
|
|
20240409,135400,528572100,6010,6010,6010,6010,60
|
|
20240409,135300,528211500,6010,6010,6010,6010,161
|
|
20240409,135200,527243890,6020,6010,6020,6010,269
|
|
20240409,135100,525627100,6000,6000,6000,6000,198
|
|
20240409,135000,524439100,6000,5990,6000,5990,1459
|
|
20240409,134900,515685440,5990,5990,5990,5990,6
|
|
20240409,134800,515649500,6000,6000,6000,6000,0
|
|
20240409,134700,515649500,6000,6000,6000,6000,0
|
|
20240409,134600,515649500,6000,6000,6000,6000,1
|
|
20240409,134500,515643500,6000,6000,6000,6000,101
|
|
20240409,134400,515037500,6000,6000,6000,6000,0
|
|
20240409,134300,515037500,6000,6000,6000,6000,100
|
|
20240409,134200,514437500,5990,5990,5990,5990,0
|
|
20240409,134100,514437500,5990,5990,5990,5990,3
|
|
20240409,134000,514419530,5980,5980,5980,5980,90
|
|
20240409,133900,513881330,5980,5980,5980,5980,0
|
|
20240409,133800,513881330,5980,5990,5990,5980,841
|
|
20240409,133700,508851140,5990,5990,5990,5990,0
|
|
20240409,133600,508851140,5990,5980,5990,5980,13
|
|
20240409,133500,508773370,5990,5990,5990,5990,0
|
|
20240409,133400,508773370,5990,5990,5990,5990,3
|
|
20240409,133300,508755400,5980,5980,5980,5980,0
|
|
20240409,133200,508755400,5980,5980,5980,5980,0
|
|
20240409,133100,508755400,5980,5980,5980,5980,2
|
|
20240409,133000,508743440,5980,5980,5980,5980,550
|
|
20240409,132900,505454440,5990,5990,5990,5990,0
|
|
20240409,132800,505454440,5990,5990,5990,5990,0
|
|
20240409,132700,505454440,5990,5990,5990,5990,139
|
|
20240409,132600,504621830,5990,5990,5990,5990,104
|
|
20240409,132500,503998870,5980,5970,5980,5970,201
|
|
20240409,132400,502798260,5980,5980,5980,5980,142
|
|
20240409,132300,501949100,5980,5980,5980,5980,10
|
|
20240409,132200,501889300,5980,5980,5980,5980,10
|
|
20240409,132100,501829500,5990,5990,5990,5990,0
|
|
20240409,132000,501829500,5990,6000,6000,5990,299
|
|
20240409,131900,500035510,6000,6000,6000,6000,0
|
|
20240409,131800,500035510,6000,6000,6000,6000,0
|
|
20240409,131700,500035510,6000,6000,6000,6000,0
|
|
20240409,131600,500035510,6000,6000,6000,6000,13
|
|
20240409,131500,499957510,6000,6000,6000,6000,0
|
|
20240409,131400,499957510,6000,6000,6000,6000,6
|
|
20240409,131300,499921510,6000,6000,6000,6000,102
|
|
20240409,131200,499309510,6000,6000,6000,6000,0
|
|
20240409,131100,499309510,6000,5990,6000,5990,144
|
|
20240409,131000,498446760,5960,5960,5960,5960,0
|
|
20240409,130900,498446760,5960,5960,5960,5960,0
|
|
20240409,130800,498446760,5960,5970,5970,5960,20
|
|
20240409,130700,498327440,5980,5980,5980,5980,0
|
|
20240409,130600,498327440,5980,5980,5980,5980,1
|
|
20240409,130500,498321460,5960,5960,5960,5960,0
|
|
20240409,130400,498321460,5960,5960,5960,5960,0
|
|
20240409,130300,498321460,5960,5960,5960,5960,0
|
|
20240409,130200,498321460,5960,5960,5960,5960,0
|
|
20240409,130100,498321460,5960,5960,5960,5960,0
|
|
20240409,130000,498321460,5960,5960,5960,5960,254
|
|
20240409,125900,496807620,5960,5960,5960,5960,0
|
|
20240409,125800,496807620,5960,5960,5960,5960,13
|
|
20240409,125700,496730140,5960,5960,5960,5960,10
|
|
20240409,125600,496670540,5960,5960,5960,5960,125
|
|
20240409,125500,495925540,5970,5970,5970,5970,0
|
|
20240409,125400,495925540,5970,5970,5970,5970,1
|
|
20240409,125300,495919570,5970,5970,5970,5970,310
|
|
20240409,125200,494068870,5970,5970,5970,5970,0
|
|
20240409,125100,494068870,5970,5970,5970,5970,304
|
|
20240409,125000,492253990,6000,5980,6000,5980,100
|
|
20240409,124900,491654620,5970,5970,5970,5970,100
|
|
20240409,124800,491057620,5980,5980,5980,5980,0
|
|
20240409,124700,491057620,5980,5980,5980,5980,1
|
|
20240409,124600,491051640,5980,5980,5980,5980,0
|
|
20240409,124500,491051640,5980,5980,5980,5980,10
|
|
20240409,124400,490991840,5980,5980,5980,5980,0
|
|
20240409,124300,490991840,5980,5980,5980,5980,0
|
|
20240409,124200,490991840,5980,5980,5980,5980,0
|
|
20240409,124100,490991840,5980,5980,5980,5980,63
|
|
20240409,124000,490615100,6000,6000,6000,6000,0
|
|
20240409,123900,490615100,6000,6000,6000,6000,0
|
|
20240409,123800,490615100,6000,6000,6000,6000,0
|
|
20240409,123700,490615100,6000,6000,6000,6000,0
|
|
20240409,123600,490615100,6000,6000,6000,6000,0
|
|
20240409,123500,490615100,6000,6000,6000,6000,0
|
|
20240409,123400,490615100,6000,6000,6000,6000,0
|
|
20240409,123300,490615100,6000,6000,6000,6000,0
|
|
20240409,123200,490615100,6000,6000,6000,6000,0
|
|
20240409,123100,490615100,6000,5970,6000,5970,109
|
|
20240409,123000,489961710,5970,5970,5970,5970,0
|
|
20240409,122900,489961710,5970,5970,5970,5970,2
|
|
20240409,122800,489949770,5960,5960,5960,5960,309
|
|
20240409,122700,488108130,5960,5960,5960,5960,246
|
|
20240409,122600,486641970,5960,5960,5960,5960,600
|
|
20240409,122500,483065970,5930,5940,5940,5930,1080
|
|
20240409,122400,476651770,5950,5950,5950,5950,20
|
|
20240409,122300,476532770,5950,5950,5950,5950,0
|
|
20240409,122200,476532770,5950,5950,5950,5950,0
|
|
20240409,122100,476532770,5950,5960,5960,5950,1100
|
|
20240409,122000,469986770,5940,5940,5940,5940,0
|
|
20240409,121900,469986770,5940,5940,5940,5940,0
|
|
20240409,121800,469986770,5940,5940,5940,5940,0
|
|
20240409,121700,469986770,5940,5940,5940,5940,1000
|
|
20240409,121600,464046770,5960,5950,5960,5930,2539
|
|
20240409,121500,448975680,5940,5940,5940,5940,62
|
|
20240409,121400,448607400,5940,5950,5950,5940,762
|
|
20240409,121300,444076620,5950,5950,5950,5950,99
|
|
20240409,121200,443487570,5950,5950,5950,5950,55
|
|
20240409,121100,443160320,5970,5970,5970,5970,0
|
|
20240409,121000,443160320,5970,5970,5970,5970,50
|
|
20240409,120900,442861820,5960,5960,5960,5960,0
|
|
20240409,120800,442861820,5960,5970,5970,5960,101
|
|
20240409,120700,442259850,5990,5960,5990,5940,147
|
|
20240409,120600,441385260,5960,5970,5970,5960,2988
|
|
20240409,120500,423547150,5970,5970,5970,5970,176
|
|
20240409,120400,422496430,5970,5960,5970,5960,22
|
|
20240409,120300,422365100,5970,5970,5970,5970,100
|
|
20240409,120200,421768100,5970,5950,5970,5940,4425
|
|
20240409,120100,395467360,5960,5960,5960,5960,355
|
|
20240409,120000,393351560,5960,5960,5960,5960,1191
|
|
20240409,115900,386253200,5970,5970,5970,5970,21
|
|
20240409,115800,386127830,5970,5970,5970,5970,0
|
|
20240409,115700,386127830,5970,5970,5970,5970,105
|
|
20240409,115600,385500980,5960,5960,5960,5960,0
|
|
20240409,115500,385500980,5960,5960,5960,5960,962
|
|
20240409,115400,379767460,5960,5960,5960,5960,1
|
|
20240409,115300,379761500,5960,5960,5960,5960,0
|
|
20240409,115200,379761500,5960,5960,5960,5960,0
|
|
20240409,115100,379761500,5960,5960,5960,5960,0
|
|
20240409,115000,379761500,5960,5960,5960,5960,0
|
|
20240409,114900,379761500,5960,5950,5960,5950,5821
|
|
20240409,114800,345123150,5950,5970,5970,5950,5357
|
|
20240409,114700,313240590,5980,5990,5990,5980,499
|
|
20240409,114600,310256380,5990,5990,5990,5990,0
|
|
20240409,114500,310256380,5990,5990,5990,5990,3
|
|
20240409,114400,310238410,5990,5990,5990,5990,1
|
|
20240409,114300,310232420,5990,5990,5990,5990,309
|
|
20240409,114200,308381510,5990,5950,5990,5950,300
|
|
20240409,114100,306590050,5980,5970,5980,5970,291
|
|
20240409,114000,304851780,5960,5970,5970,5960,3040
|
|
20240409,113900,286733080,5970,5970,5970,5970,51
|
|
20240409,113800,286428610,5970,5970,5970,5960,1503
|
|
20240409,113700,277470570,5960,5970,5970,5960,161
|
|
20240409,113600,276510510,5980,5980,5980,5980,610
|
|
20240409,113500,272862710,5980,5970,5980,5960,511
|
|
20240409,113400,269809870,5980,5980,5980,5980,10
|
|
20240409,113300,269750070,5990,5990,5990,5990,0
|
|
20240409,113200,269750070,5990,5990,5990,5990,350
|
|
20240409,113100,267653570,5990,5990,5990,5990,2
|
|
20240409,113000,267641590,5970,5970,5970,5970,0
|
|
20240409,112900,267641590,5970,5970,5970,5970,144
|
|
20240409,112800,266781910,5990,5990,5990,5990,100
|
|
20240409,112700,266182910,5970,5970,5970,5970,8
|
|
20240409,112600,266135150,5970,5970,5970,5970,0
|
|
20240409,112500,266135150,5970,5980,5980,5970,1200
|
|
20240409,112400,258971130,5970,5970,5970,5970,0
|
|
20240409,112300,258971130,5970,5980,5980,5970,20
|
|
20240409,112200,258851710,5970,5970,5970,5970,0
|
|
20240409,112100,258851710,5970,5970,5970,5970,0
|
|
20240409,112000,258851710,5970,5970,5970,5970,89
|
|
20240409,111900,258320380,5980,5980,5980,5980,0
|
|
20240409,111800,258320380,5980,5980,5980,5980,0
|
|
20240409,111700,258320380,5980,5980,5980,5980,17
|
|
20240409,111600,258218720,5980,5980,5980,5980,5
|
|
20240409,111500,258188820,5980,5980,5980,5980,7
|
|
20240409,111400,258146960,5980,5980,5980,5980,182
|
|
20240409,111300,257058600,5980,5970,5980,5970,324
|
|
20240409,111200,255122320,5960,5960,5960,5960,49
|
|
20240409,111100,254830280,5970,5980,5980,5970,1822
|
|
20240409,111000,243952890,5980,5980,5980,5980,6
|
|
20240409,110900,243917010,5970,5970,5980,5970,958
|
|
20240409,110800,238197740,5970,5980,5980,5970,489
|
|
20240409,110700,235276690,5980,5980,5980,5980,0
|
|
20240409,110600,235276690,5980,5980,5980,5980,0
|
|
20240409,110500,235276690,5980,5980,5980,5980,170
|
|
20240409,110400,234260090,5980,5980,5980,5980,61
|
|
20240409,110300,233895310,5980,5980,5980,5980,172
|
|
20240409,110200,232866750,5980,5980,5980,5980,160
|
|
20240409,110100,231909950,5990,5990,5990,5990,2
|
|
20240409,110000,231897970,5990,5990,5990,5990,17
|
|
20240409,105900,231796140,5980,5980,5980,5980,382
|
|
20240409,105800,229511780,5990,5990,5990,5990,5
|
|
20240409,105700,229481830,5990,5990,5990,5990,6
|
|
20240409,105600,229445890,5990,5990,5990,5990,452
|
|
20240409,105500,226738410,6000,6000,6000,6000,5
|
|
20240409,105400,226708410,5990,5990,5990,5990,0
|
|
20240409,105300,226708410,5990,5990,5990,5990,0
|
|
20240409,105200,226708410,5990,6000,6000,5990,211
|
|
20240409,105100,225442420,6000,6000,6000,6000,0
|
|
20240409,105000,225442420,6000,6000,6000,6000,200
|
|
20240409,104900,224242420,5990,5990,5990,5990,0
|
|
20240409,104800,224242420,5990,5990,5990,5990,60
|
|
20240409,104700,223883020,5980,5980,5980,5980,0
|
|
20240409,104600,223883020,5980,5980,5980,5980,0
|
|
20240409,104500,223883020,5980,5980,5980,5980,0
|
|
20240409,104400,223883020,5980,5980,5980,5980,0
|
|
20240409,104300,223883020,5980,5980,5980,5980,0
|
|
20240409,104200,223883020,5980,5980,5980,5980,40
|
|
20240409,104100,223643820,5980,5980,5980,5980,0
|
|
20240409,104000,223643820,5980,5980,5980,5980,125
|
|
20240409,103900,222896320,5980,5980,5980,5980,2
|
|
20240409,103800,222884360,5980,5980,5980,5980,162
|
|
20240409,103700,221915600,5980,5980,5980,5980,0
|
|
20240409,103600,221915600,5980,5980,5980,5980,1816
|
|
20240409,103500,211055920,5980,6000,6000,5980,1362
|
|
20240409,103400,202903650,6000,6000,6000,6000,9
|
|
20240409,103300,202849650,6000,6000,6000,6000,7
|
|
20240409,103200,202807650,6000,6000,6000,6000,4
|
|
20240409,103100,202783650,6000,6000,6000,6000,1
|
|
20240409,103000,202777650,6000,5990,6000,5990,182
|
|
20240409,102900,201686450,6000,6000,6000,6000,10
|
|
20240409,102800,201626450,6000,6000,6000,6000,48
|
|
20240409,102700,201338450,6000,6000,6000,6000,246
|
|
20240409,102600,199862450,6010,6010,6030,6010,308
|
|
20240409,102500,198009150,6030,6030,6030,6030,39
|
|
20240409,102400,197773980,6010,6010,6010,6010,61
|
|
20240409,102300,197407370,6010,6010,6010,6010,2
|
|
20240409,102200,197395350,6010,6000,6010,6000,105
|
|
20240409,102100,196764550,6010,6010,6010,6010,29
|
|
20240409,102000,196590260,6000,5990,6000,5990,341
|
|
20240409,101900,194544510,6000,6000,6000,6000,404
|
|
20240409,101800,192120510,5990,5990,5990,5990,50
|
|
20240409,101700,191821010,6000,6000,6000,6000,3
|
|
20240409,101600,191803010,5980,6000,6000,5980,11
|
|
20240409,101500,191737050,5980,5990,6000,5980,548
|
|
20240409,101400,188454850,5990,5980,5990,5980,870
|
|
20240409,101300,183248370,5980,5980,5980,5960,2166
|
|
20240409,101200,170315920,5980,6010,6010,5980,4299
|
|
20240409,101100,144543080,6010,6020,6020,6010,838
|
|
20240409,101000,139506060,6030,6040,6040,6030,16
|
|
20240409,100900,139409470,6020,6010,6040,6010,1216
|
|
20240409,100800,132071450,6010,6020,6040,6010,2133
|
|
20240409,100700,119249790,6020,6030,6040,6020,549
|
|
20240409,100600,115942480,6050,6030,6050,6030,434
|
|
20240409,100500,113325440,6040,6040,6040,6040,0
|
|
20240409,100400,113325440,6040,6040,6040,6040,30
|
|
20240409,100300,113144240,6040,6040,6040,6040,1
|
|
20240409,100200,113138200,6050,6050,6050,6050,0
|
|
20240409,100100,113138200,6050,6050,6050,6050,0
|
|
20240409,100000,113138200,6050,6050,6050,6050,1
|
|
20240409,095900,113132150,6040,6040,6040,6040,0
|
|
20240409,095800,113132150,6040,6040,6040,6040,184
|
|
20240409,095700,112020790,6030,6030,6030,6030,416
|
|
20240409,095600,109512310,6030,6030,6040,6030,250
|
|
20240409,095500,108004650,6040,6040,6040,6040,2
|
|
20240409,095400,107992570,6040,6040,6040,6040,15
|
|
20240409,095300,107901970,6040,6040,6050,6040,105
|
|
20240409,095200,107267720,6030,6050,6050,6030,107
|
|
20240409,095100,106621830,6050,6050,6050,6050,7
|
|
20240409,095000,106579480,6050,6050,6050,6050,57
|
|
20240409,094900,106234630,6050,6050,6050,6030,173
|
|
20240409,094800,105190060,6030,6040,6040,6030,734
|
|
20240409,094700,100757200,6040,6040,6040,6040,0
|
|
20240409,094600,100757200,6040,6040,6040,6030,696
|
|
20240409,094500,96560240,6050,6050,6050,6050,209
|
|
20240409,094400,95295790,6050,6040,6050,6030,1002
|
|
20240409,094300,89250020,6060,6060,6060,6060,0
|
|
20240409,094200,89250020,6060,6050,6060,6040,462
|
|
20240409,094100,86454960,6050,6080,6080,6050,334
|
|
20240409,094000,84433900,6060,6080,6080,6060,4333
|
|
20240409,093900,58150040,6080,6090,6090,6080,184
|
|
20240409,093800,57031310,6090,6090,6090,6090,2
|
|
20240409,093700,57019130,6090,6090,6090,6090,164
|
|
20240409,093600,56020370,6090,6070,6090,6070,126
|
|
20240409,093500,55254220,6070,6080,6080,6070,42
|
|
20240409,093400,54999060,6080,6080,6080,6080,3
|
|
20240409,093300,54980820,6080,6080,6080,6080,100
|
|
20240409,093200,54372820,6080,6080,6080,6080,876
|
|
20240409,093100,49046740,6090,6090,6090,6090,0
|
|
20240409,093000,49046740,6090,6090,6090,6090,306
|
|
20240409,092900,47183200,6100,6100,6100,6100,0
|
|
20240409,092800,47183200,6100,6110,6110,6100,124
|
|
20240409,092700,46426700,6120,6120,6120,6120,15
|
|
20240409,092600,46334900,6130,6130,6130,6130,0
|
|
20240409,092500,46334900,6130,6120,6130,6120,433
|
|
20240409,092400,43684760,6090,6090,6090,6090,0
|
|
20240409,092300,43684760,6090,6100,6110,6090,401
|
|
20240409,092200,41238020,6100,6100,6100,6100,41
|
|
20240409,092100,40987920,6080,6080,6080,6080,0
|
|
20240409,092000,40987920,6080,6080,6080,6080,0
|
|
20240409,091900,40987920,6080,6070,6080,6060,72
|
|
20240409,091800,40550960,6070,6070,6070,6070,1894
|
|
20240409,091700,29054380,6060,6060,6060,6060,0
|
|
20240409,091600,29054380,6060,6060,6060,6060,105
|
|
20240409,091500,28418080,6060,6060,6060,6060,1
|
|
20240409,091400,28412020,6060,6060,6060,6060,34
|
|
20240409,091300,28205980,6060,6060,6060,6060,1056
|
|
20240409,091200,21806620,6080,6070,6080,6070,512
|
|
20240409,091100,18697150,6060,6060,6060,6060,0
|
|
20240409,091000,18697150,6060,6080,6080,6060,611
|
|
20240409,090900,14988670,6090,6090,6090,6090,0
|
|
20240409,090800,14988670,6090,6090,6090,6090,0
|
|
20240409,090700,14988670,6090,6110,6110,6090,10
|
|
20240409,090600,14927670,6120,6120,6120,6120,1
|
|
20240409,090500,14921550,6090,6090,6090,6090,1
|
|
20240409,090400,14915460,6090,6090,6090,6090,687
|
|
20240409,090300,10731630,6090,6090,6090,6090,0
|
|
20240409,090200,10731630,6090,6080,6090,6060,510
|
|
20240409,090100,7630390,6080,6100,6100,6080,763
|
|
20240409,090000,2977000,6120,6100,6120,6100,488
|