628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,192500,603782740,5940,5940,5940,5940,1311
|
|
20240412,192400,603782740,5940,5940,5940,5940,0
|
|
20240412,192300,603782740,5940,5940,5940,5940,0
|
|
20240412,192200,603782740,5940,5940,5940,5940,0
|
|
20240412,192100,603782740,5940,5940,5940,5940,0
|
|
20240412,192000,603782740,5940,5940,5940,5940,0
|
|
20240412,191900,603782740,5940,5940,5940,5940,0
|
|
20240412,191800,603782740,5940,5940,5940,5940,0
|
|
20240412,191700,603782740,5940,5940,5940,5940,0
|
|
20240412,191600,603782740,5940,5940,5940,5940,0
|
|
20240412,191500,603782740,5940,5940,5940,5940,0
|
|
20240412,191400,603782740,5940,5940,5940,5940,0
|
|
20240412,191300,603782740,5940,5940,5940,5940,0
|
|
20240412,191200,603782740,5940,5940,5940,5940,0
|
|
20240412,191100,603782740,5940,5940,5940,5940,0
|
|
20240412,191000,603782740,5940,5940,5940,5940,0
|
|
20240412,190900,603782740,5940,5940,5940,5940,0
|
|
20240412,190800,603782740,5940,5940,5940,5940,0
|
|
20240412,190700,603782740,5940,5940,5940,5940,0
|
|
20240412,190600,603782740,5940,5940,5940,5940,0
|
|
20240412,190500,603782740,5940,5940,5940,5940,0
|
|
20240412,190400,603782740,5940,5940,5940,5940,0
|
|
20240412,190300,603782740,5940,5940,5940,5940,0
|
|
20240412,190200,603782740,5940,5940,5940,5940,0
|
|
20240412,190100,603782740,5940,5940,5940,5940,0
|
|
20240412,190000,603782740,5940,5940,5940,5940,0
|
|
20240412,185900,603782740,5940,5940,5940,5940,0
|
|
20240412,185800,603782740,5940,5940,5940,5940,0
|
|
20240412,185700,603782740,5940,5940,5940,5940,0
|
|
20240412,185600,603782740,5940,5940,5940,5940,0
|
|
20240412,185500,603782740,5940,5940,5940,5940,1311
|
|
20240412,185400,603782740,5940,5940,5940,5940,0
|
|
20240412,185300,603782740,5940,5940,5940,5940,0
|
|
20240412,185200,603782740,5940,5940,5940,5940,0
|
|
20240412,185100,603782740,5940,5940,5940,5940,0
|
|
20240412,185000,603782740,5940,5940,5940,5940,0
|
|
20240412,184900,603782740,5940,5940,5940,5940,0
|
|
20240412,184800,603782740,5940,5940,5940,5940,0
|
|
20240412,184700,603782740,5940,5940,5940,5940,0
|
|
20240412,184600,603782740,5940,5940,5940,5940,0
|
|
20240412,184500,603782740,5940,5940,5940,5940,0
|
|
20240412,184400,603782740,5940,5940,5940,5940,0
|
|
20240412,184300,603782740,5940,5940,5940,5940,0
|
|
20240412,184200,603782740,5940,5940,5940,5940,0
|
|
20240412,184100,603782740,5940,5940,5940,5940,0
|
|
20240412,184000,603782740,5940,5940,5940,5940,0
|
|
20240412,183900,603782740,5940,5940,5940,5940,0
|
|
20240412,183800,603782740,5940,5940,5940,5940,0
|
|
20240412,183700,603782740,5940,5940,5940,5940,0
|
|
20240412,183600,603782740,5940,5940,5940,5940,0
|
|
20240412,183500,603782740,5940,5940,5940,5940,0
|
|
20240412,183400,603782740,5940,5940,5940,5940,0
|
|
20240412,183300,603782740,5940,5940,5940,5940,0
|
|
20240412,183200,603782740,5940,5940,5940,5940,0
|
|
20240412,183100,603782740,5940,5940,5940,5940,0
|
|
20240412,183000,603782740,5940,5940,5940,5940,0
|
|
20240412,182900,603782740,5940,5940,5940,5940,0
|
|
20240412,182800,603782740,5940,5940,5940,5940,0
|
|
20240412,182700,603782740,5940,5940,5940,5940,0
|
|
20240412,182600,603782740,5940,5940,5940,5940,0
|
|
20240412,182500,603782740,5940,5940,5940,5940,1311
|
|
20240412,182400,603782740,5940,5940,5940,5940,0
|
|
20240412,182300,603782740,5940,5940,5940,5940,0
|
|
20240412,182200,603782740,5940,5940,5940,5940,0
|
|
20240412,182100,603782740,5940,5940,5940,5940,0
|
|
20240412,182000,603782740,5940,5940,5940,5940,0
|
|
20240412,181900,603782740,5940,5940,5940,5940,0
|
|
20240412,181800,603782740,5940,5940,5940,5940,0
|
|
20240412,181700,603782740,5940,5940,5940,5940,0
|
|
20240412,181600,603782740,5940,5940,5940,5940,0
|
|
20240412,181500,603782740,5940,5940,5940,5940,0
|
|
20240412,181400,603782740,5940,5940,5940,5940,0
|
|
20240412,181300,603782740,5940,5940,5940,5940,0
|
|
20240412,181200,603782740,5940,5940,5940,5940,0
|
|
20240412,181100,603782740,5940,5940,5940,5940,0
|
|
20240412,181000,603782740,5940,5940,5940,5940,0
|
|
20240412,180900,603782740,5940,5940,5940,5940,0
|
|
20240412,180800,603782740,5940,5940,5940,5940,0
|
|
20240412,180700,603782740,5940,5940,5940,5940,0
|
|
20240412,180600,603782740,5940,5940,5940,5940,0
|
|
20240412,180500,603782740,5940,5940,5940,5940,0
|
|
20240412,180400,603782740,5940,5940,5940,5940,0
|
|
20240412,180300,603782740,5940,5940,5940,5940,0
|
|
20240412,180200,603782740,5940,5940,5940,5940,0
|
|
20240412,180100,603782740,5940,5940,5940,5940,0
|
|
20240412,180000,603782740,5940,5940,5940,5940,0
|
|
20240412,175900,603782740,5940,5940,5940,5940,0
|
|
20240412,175800,603782740,5940,5940,5940,5940,0
|
|
20240412,175700,603782740,5940,5940,5940,5940,0
|
|
20240412,175600,603782740,5940,5940,5940,5940,0
|
|
20240412,175500,603782740,5940,5940,5940,5940,1311
|
|
20240412,175400,603782740,5940,5940,5940,5940,0
|
|
20240412,175300,603782740,5940,5940,5940,5940,0
|
|
20240412,175200,603782740,5940,5940,5940,5940,0
|
|
20240412,175100,603782740,5940,5940,5940,5940,0
|
|
20240412,175000,603782740,5940,5940,5940,5940,0
|
|
20240412,174900,603782740,5940,5940,5940,5940,0
|
|
20240412,174800,603782740,5940,5940,5940,5940,0
|
|
20240412,174700,603782740,5940,5940,5940,5940,0
|
|
20240412,174600,603782740,5940,5940,5940,5940,0
|
|
20240412,174500,603782740,5940,5940,5940,5940,0
|
|
20240412,174400,603782740,5940,5940,5940,5940,0
|
|
20240412,174300,603782740,5940,5940,5940,5940,0
|
|
20240412,174200,603782740,5940,5940,5940,5940,0
|
|
20240412,174100,603782740,5940,5940,5940,5940,0
|
|
20240412,174000,603782740,5940,5940,5940,5940,0
|
|
20240412,173900,603782740,5940,5940,5940,5940,0
|
|
20240412,173800,603782740,5940,5940,5940,5940,0
|
|
20240412,173700,603782740,5940,5940,5940,5940,0
|
|
20240412,173600,603782740,5940,5940,5940,5940,0
|
|
20240412,173500,603782740,5940,5940,5940,5940,0
|
|
20240412,173400,603782740,5940,5940,5940,5940,0
|
|
20240412,173300,603782740,5940,5940,5940,5940,0
|
|
20240412,173200,603782740,5940,5940,5940,5940,0
|
|
20240412,173100,603782740,5940,5940,5940,5940,0
|
|
20240412,173000,603782740,5940,5940,5940,5940,0
|
|
20240412,172900,603782740,5940,5940,5940,5940,0
|
|
20240412,172800,603782740,5940,5940,5940,5940,0
|
|
20240412,172700,603782740,5940,5940,5940,5940,0
|
|
20240412,172600,603782740,5940,5940,5940,5940,0
|
|
20240412,172500,603782740,5940,5940,5940,5940,1311
|
|
20240412,172400,603782740,5940,5940,5940,5940,0
|
|
20240412,172300,603782740,5940,5940,5940,5940,0
|
|
20240412,172200,603782740,5940,5940,5940,5940,0
|
|
20240412,172100,603782740,5940,5940,5940,5940,0
|
|
20240412,172000,603782740,5940,5940,5940,5940,0
|
|
20240412,171900,603782740,5940,5940,5940,5940,0
|
|
20240412,171800,603782740,5940,5940,5940,5940,0
|
|
20240412,171700,603782740,5940,5940,5940,5940,0
|
|
20240412,171600,603782740,5940,5940,5940,5940,0
|
|
20240412,171500,603782740,5940,5940,5940,5940,0
|
|
20240412,171400,603782740,5940,5940,5940,5940,0
|
|
20240412,171300,603782740,5940,5940,5940,5940,0
|
|
20240412,171200,603782740,5940,5940,5940,5940,0
|
|
20240412,171100,603782740,5940,5940,5940,5940,0
|
|
20240412,171000,603782740,5940,5940,5940,5940,0
|
|
20240412,170900,603782740,5940,5940,5940,5940,0
|
|
20240412,170800,603782740,5940,5940,5940,5940,0
|
|
20240412,170700,603782740,5940,5940,5940,5940,0
|
|
20240412,170600,603782740,5940,5940,5940,5940,0
|
|
20240412,170500,603782740,5940,5940,5940,5940,0
|
|
20240412,170400,603782740,5940,5940,5940,5940,0
|
|
20240412,170300,603782740,5940,5940,5940,5940,0
|
|
20240412,170200,603782740,5940,5940,5940,5940,0
|
|
20240412,170100,603782740,5940,5940,5940,5940,0
|
|
20240412,170000,603782740,5940,5940,5940,5940,0
|
|
20240412,165900,603782740,5940,5940,5940,5940,0
|
|
20240412,165800,603782740,5940,5940,5940,5940,0
|
|
20240412,165700,603782740,5940,5940,5940,5940,0
|
|
20240412,165600,603782740,5940,5940,5940,5940,0
|
|
20240412,165500,603782740,5940,5940,5940,5940,1311
|
|
20240412,165400,603782740,5940,5940,5940,5940,0
|
|
20240412,165300,603782740,5940,5940,5940,5940,0
|
|
20240412,165200,603782740,5940,5940,5940,5940,0
|
|
20240412,165100,603782740,5940,5940,5940,5940,0
|
|
20240412,165000,603782740,5940,5940,5940,5940,0
|
|
20240412,164900,603782740,5940,5940,5940,5940,0
|
|
20240412,164800,603782740,5940,5940,5940,5940,0
|
|
20240412,164700,603782740,5940,5940,5940,5940,0
|
|
20240412,164600,603782740,5940,5940,5940,5940,0
|
|
20240412,164500,603782740,5940,5940,5940,5940,0
|
|
20240412,164400,603782740,5940,5940,5940,5940,0
|
|
20240412,164300,603782740,5940,5940,5940,5940,0
|
|
20240412,164200,603782740,5940,5940,5940,5940,0
|
|
20240412,164100,603782740,5940,5940,5940,5940,0
|
|
20240412,164000,603782740,5940,5940,5940,5940,0
|
|
20240412,163900,603782740,5940,5940,5940,5940,0
|
|
20240412,163800,603782740,5940,5940,5940,5940,0
|
|
20240412,163700,603782740,5940,5940,5940,5940,0
|
|
20240412,163600,603782740,5940,5940,5940,5940,0
|
|
20240412,163500,603782740,5940,5940,5940,5940,0
|
|
20240412,163400,603782740,5940,5940,5940,5940,0
|
|
20240412,163300,603782740,5940,5940,5940,5940,0
|
|
20240412,163200,603782740,5940,5940,5940,5940,0
|
|
20240412,163100,603782740,5940,5940,5940,5940,0
|
|
20240412,163000,603782740,5940,5940,5940,5940,0
|
|
20240412,162900,603782740,5940,5940,5940,5940,0
|
|
20240412,162800,603782740,5940,5940,5940,5940,0
|
|
20240412,162700,603782740,5940,5940,5940,5940,0
|
|
20240412,162600,603782740,5940,5940,5940,5940,0
|
|
20240412,162500,603782740,5940,5940,5940,5940,1311
|
|
20240412,162400,603782740,5940,5940,5940,5940,0
|
|
20240412,162300,603782740,5940,5940,5940,5940,0
|
|
20240412,162200,603782740,5940,5940,5940,5940,0
|
|
20240412,162100,603782740,5940,5940,5940,5940,0
|
|
20240412,162000,603782740,5940,5940,5940,5940,0
|
|
20240412,161900,603782740,5940,5940,5940,5940,0
|
|
20240412,161800,603782740,5940,5940,5940,5940,0
|
|
20240412,161700,603782740,5940,5940,5940,5940,0
|
|
20240412,161600,603782740,5940,5940,5940,5940,0
|
|
20240412,161500,603782740,5940,5940,5940,5940,0
|
|
20240412,161400,603782740,5940,5940,5940,5940,0
|
|
20240412,161300,603782740,5940,5940,5940,5940,0
|
|
20240412,161200,603782740,5940,5940,5940,5940,0
|
|
20240412,161100,603782740,5940,5940,5940,5940,0
|
|
20240412,161000,603782740,5940,5940,5940,5940,0
|
|
20240412,160900,603782740,5940,5940,5940,5940,0
|
|
20240412,160800,603782740,5940,5940,5940,5940,0
|
|
20240412,160700,603782740,5940,5940,5940,5940,0
|
|
20240412,160600,603782740,5940,5940,5940,5940,0
|
|
20240412,160500,603782740,5940,5940,5940,5940,0
|
|
20240412,160400,603782740,5940,5940,5940,5940,0
|
|
20240412,160300,603782740,5940,5940,5940,5940,0
|
|
20240412,160200,603782740,5940,5940,5940,5940,0
|
|
20240412,160100,603782740,5940,5940,5940,5940,0
|
|
20240412,160000,603782740,5940,5940,5940,5940,0
|
|
20240412,155900,603782740,5940,5940,5940,5940,0
|
|
20240412,155800,603782740,5940,5940,5940,5940,0
|
|
20240412,155700,603782740,5940,5940,5940,5940,0
|
|
20240412,155600,603782740,5940,5940,5940,5940,0
|
|
20240412,155500,603782740,5940,5940,5940,5940,1311
|
|
20240412,155400,603782740,5940,5940,5940,5940,0
|
|
20240412,155300,603782740,5940,5940,5940,5940,0
|
|
20240412,155200,603782740,5940,5940,5940,5940,0
|
|
20240412,155100,603782740,5940,5940,5940,5940,0
|
|
20240412,155000,603782740,5940,5940,5940,5940,0
|
|
20240412,154900,603782740,5940,5940,5940,5940,0
|
|
20240412,154800,603782740,5940,5940,5940,5940,0
|
|
20240412,154700,603782740,5940,5940,5940,5940,0
|
|
20240412,154600,603782740,5940,5940,5940,5940,0
|
|
20240412,154500,603782740,5940,5940,5940,5940,0
|
|
20240412,154400,603782740,5940,5940,5940,5940,0
|
|
20240412,154300,603782740,5940,5940,5940,5940,0
|
|
20240412,154200,603782740,5940,5940,5940,5940,0
|
|
20240412,154100,603782740,5940,5940,5940,5940,0
|
|
20240412,154000,603782740,5940,5940,5940,5940,0
|
|
20240412,153900,603782740,5940,5940,5940,5940,0
|
|
20240412,153800,603782740,5940,5940,5940,5940,0
|
|
20240412,153700,603782740,5940,5940,5940,5940,0
|
|
20240412,153600,603782740,5940,5940,5940,5940,0
|
|
20240412,153500,603782740,5940,5940,5940,5940,0
|
|
20240412,153400,603782740,5940,5940,5940,5940,0
|
|
20240412,153300,603782740,5940,5940,5940,5940,0
|
|
20240412,153200,603782740,5940,5940,5940,5940,0
|
|
20240412,153100,603782740,5940,5940,5940,5940,0
|
|
20240412,153000,603782740,5940,5940,5940,5940,1311
|
|
20240412,152900,595995400,5940,5940,5940,5940,0
|
|
20240412,152800,595995400,5940,5940,5940,5940,0
|
|
20240412,152700,595995400,5940,5940,5940,5940,0
|
|
20240412,152600,595995400,5940,5940,5940,5940,0
|
|
20240412,152500,595995400,5940,5940,5940,5940,0
|
|
20240412,152400,595995400,5940,5940,5940,5940,0
|
|
20240412,152300,595995400,5940,5940,5940,5940,0
|
|
20240412,152200,595995400,5940,5940,5940,5940,0
|
|
20240412,152100,595995400,5940,5940,5940,5940,0
|
|
20240412,152000,595995400,5940,5940,5940,5940,0
|
|
20240412,151900,595995400,5940,5940,5940,5940,24
|
|
20240412,151800,595852840,5940,5920,5940,5910,450
|
|
20240412,151700,593192840,5930,5940,5940,5920,57
|
|
20240412,151600,592854830,5920,5920,5920,5920,67
|
|
20240412,151500,592458190,5940,5930,5940,5930,300
|
|
20240412,151400,590678190,5940,5930,5940,5930,246
|
|
20240412,151300,589218410,5930,5930,5930,5930,218
|
|
20240412,151200,587925670,5930,5930,5930,5930,18
|
|
20240412,151100,587818930,5910,5910,5910,5910,0
|
|
20240412,151000,587818930,5910,5910,5910,5910,9
|
|
20240412,150900,587765740,5910,5910,5910,5910,0
|
|
20240412,150800,587765740,5910,5920,5920,5910,335
|
|
20240412,150700,585783290,5920,5920,5920,5920,162
|
|
20240412,150600,584824250,5920,5920,5920,5920,0
|
|
20240412,150500,584824250,5920,5920,5920,5920,74
|
|
20240412,150400,584386170,5910,5910,5910,5910,0
|
|
20240412,150300,584386170,5910,5920,5920,5910,37
|
|
20240412,150200,584167400,5920,5920,5920,5920,0
|
|
20240412,150100,584167400,5920,5920,5920,5920,10
|
|
20240412,150000,584108200,5920,5920,5920,5920,75
|
|
20240412,145900,583664200,5920,5920,5920,5920,10
|
|
20240412,145800,583605000,5910,5910,5910,5910,0
|
|
20240412,145700,583605000,5910,5910,5910,5910,201
|
|
20240412,145600,582417090,5930,5930,5930,5930,0
|
|
20240412,145500,582417090,5930,5910,5930,5910,135
|
|
20240412,145400,581617740,5910,5910,5910,5910,100
|
|
20240412,145300,581026740,5910,5910,5910,5910,0
|
|
20240412,145200,581026740,5910,5910,5910,5910,0
|
|
20240412,145100,581026740,5910,5910,5910,5910,687
|
|
20240412,145000,576966570,5910,5910,5910,5900,137
|
|
20240412,144900,576157510,5910,5910,5910,5910,1
|
|
20240412,144800,576151600,5900,5920,5920,5900,405
|
|
20240412,144700,573760810,5920,5920,5920,5920,0
|
|
20240412,144600,573760810,5920,5910,5920,5910,166
|
|
20240412,144500,572778330,5910,5910,5910,5910,75
|
|
20240412,144400,572335080,5910,5910,5910,5910,0
|
|
20240412,144300,572335080,5910,5910,5910,5910,121
|
|
20240412,144200,571619970,5910,5910,5910,5910,0
|
|
20240412,144100,571619970,5910,5920,5920,5910,2
|
|
20240412,144000,571608140,5920,5910,5920,5910,76
|
|
20240412,143900,571158230,5900,5900,5900,5900,120
|
|
20240412,143800,570450230,5900,5900,5900,5900,122
|
|
20240412,143700,569730430,5890,5900,5900,5890,566
|
|
20240412,143600,566396490,5890,5890,5890,5890,0
|
|
20240412,143500,566396490,5890,5910,5910,5890,1700
|
|
20240412,143400,556368710,5910,5910,5910,5910,14
|
|
20240412,143300,556285970,5910,5910,5910,5910,0
|
|
20240412,143200,556285970,5910,5910,5910,5910,23
|
|
20240412,143100,556150040,5920,5920,5920,5920,150
|
|
20240412,143000,555262040,5920,5920,5920,5920,0
|
|
20240412,142900,555262040,5920,5920,5920,5920,0
|
|
20240412,142800,555262040,5920,5920,5920,5920,59
|
|
20240412,142700,554912760,5920,5920,5920,5920,8
|
|
20240412,142600,554865400,5930,5930,5930,5930,0
|
|
20240412,142500,554865400,5930,5930,5930,5930,0
|
|
20240412,142400,554865400,5930,5930,5930,5930,0
|
|
20240412,142300,554865400,5930,5920,5930,5920,14
|
|
20240412,142200,554782510,5920,5920,5920,5920,23
|
|
20240412,142100,554646350,5930,5930,5930,5930,2
|
|
20240412,142000,554634490,5930,5930,5930,5930,0
|
|
20240412,141900,554634490,5930,5930,5930,5930,0
|
|
20240412,141800,554634490,5930,5930,5930,5930,4
|
|
20240412,141700,554610770,5920,5920,5920,5920,1
|
|
20240412,141600,554604850,5920,5920,5920,5920,0
|
|
20240412,141500,554604850,5920,5920,5920,5920,0
|
|
20240412,141400,554604850,5920,5920,5920,5920,0
|
|
20240412,141300,554604850,5920,5920,5920,5920,1
|
|
20240412,141200,554598930,5900,5920,5920,5900,535
|
|
20240412,141100,551437210,5910,5910,5910,5910,70
|
|
20240412,141000,551023510,5910,5910,5910,5910,0
|
|
20240412,140900,551023510,5910,5910,5910,5910,0
|
|
20240412,140800,551023510,5910,5910,5910,5910,0
|
|
20240412,140700,551023510,5910,5910,5910,5910,0
|
|
20240412,140600,551023510,5910,5910,5910,5910,0
|
|
20240412,140500,551023510,5910,5910,5910,5910,100
|
|
20240412,140400,550432510,5920,5920,5920,5920,1
|
|
20240412,140300,550426590,5920,5920,5920,5920,0
|
|
20240412,140200,550426590,5920,5910,5920,5910,27
|
|
20240412,140100,550266980,5920,5910,5920,5910,5
|
|
20240412,140000,550237420,5910,5910,5910,5910,200
|
|
20240412,135900,549055420,5910,5910,5910,5910,0
|
|
20240412,135800,549055420,5910,5910,5910,5910,0
|
|
20240412,135700,549055420,5910,5910,5910,5910,100
|
|
20240412,135600,548464420,5910,5910,5910,5910,1
|
|
20240412,135500,548458510,5910,5910,5910,5910,0
|
|
20240412,135400,548458510,5910,5910,5910,5910,0
|
|
20240412,135300,548458510,5910,5910,5910,5910,0
|
|
20240412,135200,548458510,5910,5910,5910,5910,150
|
|
20240412,135100,547572010,5910,5910,5910,5910,0
|
|
20240412,135000,547572010,5910,5910,5910,5910,40
|
|
20240412,134900,547335610,5910,5910,5910,5910,0
|
|
20240412,134800,547335610,5910,5910,5910,5910,0
|
|
20240412,134700,547335610,5910,5910,5910,5910,0
|
|
20240412,134600,547335610,5910,5910,5910,5910,0
|
|
20240412,134500,547335610,5910,5920,5920,5910,302
|
|
20240412,134400,545549220,5910,5910,5910,5910,0
|
|
20240412,134300,545549220,5910,5910,5910,5910,0
|
|
20240412,134200,545549220,5910,5910,5910,5910,23
|
|
20240412,134100,545413290,5930,5930,5930,5930,0
|
|
20240412,134000,545413290,5930,5930,5930,5930,0
|
|
20240412,133900,545413290,5930,5930,5930,5930,1
|
|
20240412,133800,545407360,5920,5920,5920,5920,230
|
|
20240412,133700,544045760,5910,5910,5910,5910,20
|
|
20240412,133600,543927560,5910,5910,5910,5910,11
|
|
20240412,133500,543862550,5910,5910,5910,5910,0
|
|
20240412,133400,543862550,5910,5910,5910,5910,10
|
|
20240412,133300,543803450,5900,5900,5900,5900,0
|
|
20240412,133200,543803450,5900,5910,5910,5900,23
|
|
20240412,133100,543667640,5920,5920,5920,5920,0
|
|
20240412,133000,543667640,5920,5920,5920,5920,0
|
|
20240412,132900,543667640,5920,5920,5920,5920,180
|
|
20240412,132800,542602040,5900,5900,5900,5900,102
|
|
20240412,132700,542000240,5920,5920,5920,5920,0
|
|
20240412,132600,542000240,5920,5920,5920,5920,0
|
|
20240412,132500,542000240,5920,5920,5920,5920,0
|
|
20240412,132400,542000240,5920,5920,5920,5920,0
|
|
20240412,132300,542000240,5920,5920,5920,5920,0
|
|
20240412,132200,542000240,5920,5900,5920,5890,126
|
|
20240412,132100,541257020,5890,5890,5890,5890,119
|
|
20240412,132000,540556110,5900,5910,5910,5900,1022
|
|
20240412,131900,534518890,5940,5940,5940,5940,0
|
|
20240412,131800,534518890,5940,5940,5940,5940,107
|
|
20240412,131700,533883310,5940,5940,5940,5940,10
|
|
20240412,131600,533823910,5940,5940,5940,5940,0
|
|
20240412,131500,533823910,5940,5940,5940,5940,0
|
|
20240412,131400,533823910,5940,5940,5940,5940,10
|
|
20240412,131300,533764510,5960,5960,5960,5960,454
|
|
20240412,131200,531058670,5940,5940,5940,5940,23
|
|
20240412,131100,530922050,5950,5930,5950,5930,14
|
|
20240412,131000,530838890,5930,5930,5930,5930,100
|
|
20240412,130900,530245890,5930,5930,5930,5930,7
|
|
20240412,130800,530204380,5900,5900,5900,5890,1299
|
|
20240412,130700,522542280,5900,5900,5900,5900,0
|
|
20240412,130600,522542280,5900,5900,5900,5900,0
|
|
20240412,130500,522542280,5900,5890,5900,5890,373
|
|
20240412,130400,520342210,5900,5900,5900,5890,1270
|
|
20240412,130300,512857110,5900,5900,5900,5900,0
|
|
20240412,130200,512857110,5900,5900,5900,5900,24
|
|
20240412,130100,512715510,5930,5930,5930,5930,10
|
|
20240412,130000,512656210,5900,5910,5910,5900,95
|
|
20240412,125900,512095010,5930,5930,5930,5930,0
|
|
20240412,125800,512095010,5930,5930,5930,5930,0
|
|
20240412,125700,512095010,5930,5930,5930,5930,0
|
|
20240412,125600,512095010,5930,5930,5930,5930,6
|
|
20240412,125500,512059430,5930,5930,5930,5930,518
|
|
20240412,125400,508987690,5930,5930,5930,5930,77
|
|
20240412,125300,508531080,5920,5920,5920,5920,10
|
|
20240412,125200,508471880,5930,5930,5930,5930,9
|
|
20240412,125100,508418510,5930,5930,5930,5930,0
|
|
20240412,125000,508418510,5930,5930,5930,5930,0
|
|
20240412,124900,508418510,5930,5930,5930,5930,566
|
|
20240412,124800,505062130,5930,5930,5930,5930,0
|
|
20240412,124700,505062130,5930,5930,5930,5930,234
|
|
20240412,124600,503674510,5910,5910,5910,5910,180
|
|
20240412,124500,502610710,5900,5900,5900,5900,0
|
|
20240412,124400,502610710,5900,5900,5900,5900,64
|
|
20240412,124300,502233110,5900,5900,5900,5900,76
|
|
20240412,124200,501784710,5880,5890,5890,5880,809
|
|
20240412,124100,497021910,5890,5890,5890,5890,3
|
|
20240412,124000,497004240,5900,5920,5920,5880,7248
|
|
20240412,123900,454262660,5930,5930,5930,5930,27
|
|
20240412,123800,454102550,5930,5930,5930,5930,660
|
|
20240412,123700,450188750,5940,5940,5940,5940,88
|
|
20240412,123600,449666030,5940,5940,5940,5940,0
|
|
20240412,123500,449666030,5940,5940,5940,5940,0
|
|
20240412,123400,449666030,5940,5940,5940,5940,0
|
|
20240412,123300,449666030,5940,5940,5940,5940,110
|
|
20240412,123200,449012630,5940,5960,5960,5940,377
|
|
20240412,123100,446771730,5940,5940,5940,5940,6
|
|
20240412,123000,446736090,5940,5940,5940,5940,0
|
|
20240412,122900,446736090,5940,5940,5940,5940,0
|
|
20240412,122800,446736090,5940,5940,5940,5940,0
|
|
20240412,122700,446736090,5940,5940,5940,5940,0
|
|
20240412,122600,446736090,5940,5940,5940,5940,0
|
|
20240412,122500,446736090,5940,5950,5950,5940,100
|
|
20240412,122400,446141950,5950,5950,5950,5950,12
|
|
20240412,122300,446070550,5960,5960,5960,5960,30
|
|
20240412,122200,445891750,5960,5960,5960,5960,0
|
|
20240412,122100,445891750,5960,5960,5960,5960,76
|
|
20240412,122000,445438790,5960,5960,5960,5960,0
|
|
20240412,121900,445438790,5960,5960,5960,5960,13
|
|
20240412,121800,445361310,5960,5960,5960,5960,0
|
|
20240412,121700,445361310,5960,5960,5960,5960,0
|
|
20240412,121600,445361310,5960,5960,5960,5960,0
|
|
20240412,121500,445361310,5960,5960,5960,5960,20
|
|
20240412,121400,445242110,5960,5960,5960,5960,0
|
|
20240412,121300,445242110,5960,5960,5960,5960,0
|
|
20240412,121200,445242110,5960,5960,5960,5960,0
|
|
20240412,121100,445242110,5960,5960,5960,5960,11
|
|
20240412,121000,445176550,5960,5960,5960,5960,1
|
|
20240412,120900,445170590,5950,5950,5950,5950,237
|
|
20240412,120800,443760440,5950,5950,5950,5950,3
|
|
20240412,120700,443742590,5950,5950,5950,5950,0
|
|
20240412,120600,443742590,5950,5950,5950,5950,100
|
|
20240412,120500,443147590,5950,5950,5950,5950,40
|
|
20240412,120400,442909590,5940,5940,5940,5940,0
|
|
20240412,120300,442909590,5940,5940,5940,5940,0
|
|
20240412,120200,442909590,5940,5940,5940,5940,628
|
|
20240412,120100,439179270,5940,5940,5940,5940,43
|
|
20240412,120000,438923850,5950,5950,5950,5950,510
|
|
20240412,115900,435889350,5950,5950,5950,5950,430
|
|
20240412,115800,433330850,5960,5960,5960,5960,100
|
|
20240412,115700,432734850,5970,5970,5970,5970,0
|
|
20240412,115600,432734850,5970,5960,5970,5960,61
|
|
20240412,115500,432371090,5960,5960,5960,5960,10
|
|
20240412,115400,432311490,5970,5970,5970,5970,15
|
|
20240412,115300,432221940,5970,5960,5970,5960,228
|
|
20240412,115200,430862780,5970,5970,5970,5970,33
|
|
20240412,115100,430665770,5960,5950,5960,5950,822
|
|
20240412,115000,425767700,5960,5950,5960,5950,30
|
|
20240412,114900,425589150,5960,5960,5960,5960,120
|
|
20240412,114800,424873950,5970,5950,5970,5950,333
|
|
20240412,114700,422891060,5970,5950,5970,5950,156
|
|
20240412,114600,421961600,5950,5950,5950,5950,39
|
|
20240412,114500,421729550,5960,5960,5960,5960,0
|
|
20240412,114400,421729550,5960,5960,5960,5960,41
|
|
20240412,114300,421485190,5970,5970,5970,5970,0
|
|
20240412,114200,421485190,5970,5970,5970,5970,0
|
|
20240412,114100,421485190,5970,5970,5970,5970,10
|
|
20240412,114000,421425490,5980,5980,5980,5980,0
|
|
20240412,113900,421425490,5980,5980,5980,5980,10
|
|
20240412,113800,421365690,5980,5980,5980,5980,100
|
|
20240412,113700,420767690,6020,5960,6020,5950,2314
|
|
20240412,113600,406984110,5980,5980,5980,5980,20
|
|
20240412,113500,406864510,6000,5980,6000,5980,100
|
|
20240412,113400,406266310,5980,5970,5980,5960,349
|
|
20240412,113300,404184340,5970,5980,5980,5970,5
|
|
20240412,113200,404154450,5970,5980,5980,5950,1178
|
|
20240412,113100,397127310,5990,5990,5990,5990,84
|
|
20240412,113000,396624150,5980,6020,6020,5980,544
|
|
20240412,112900,393365670,6020,6000,6020,6000,1732
|
|
20240412,112800,382951480,5980,5990,5990,5980,305
|
|
20240412,112700,381127570,5990,5990,5990,5990,1
|
|
20240412,112600,381121580,5980,5980,5980,5980,0
|
|
20240412,112500,381121580,5980,5980,5980,5980,0
|
|
20240412,112400,381121580,5980,5990,5990,5980,1000
|
|
20240412,112300,375137180,6000,6000,6000,6000,0
|
|
20240412,112200,375137180,6000,6000,6000,6000,116
|
|
20240412,112100,374441180,6010,6020,6020,6000,1010
|
|
20240412,112000,368363770,6020,6030,6030,6020,774
|
|
20240412,111900,363704090,6030,6030,6030,6030,225
|
|
20240412,111800,362347340,6030,6020,6030,6020,1628
|
|
20240412,111700,352544260,6020,6020,6020,6000,183
|
|
20240412,111600,351444200,6010,6010,6010,6010,1262
|
|
20240412,111500,343859580,6000,5990,6000,5990,744
|
|
20240412,111400,339398080,5990,5990,5990,5990,425
|
|
20240412,111300,336852330,5990,5990,5990,5990,179
|
|
20240412,111200,335780120,5990,6000,6000,5990,138
|
|
20240412,111100,334953000,6000,6000,6000,6000,2600
|
|
20240412,111000,319353000,6010,6010,6010,6010,100
|
|
20240412,110900,318752000,6010,6010,6010,6010,0
|
|
20240412,110800,318752000,6010,6020,6020,6010,1421
|
|
20240412,110700,310211780,6010,6010,6010,6010,62
|
|
20240412,110600,309839160,6020,6020,6020,6020,201
|
|
20240412,110500,308629140,6010,6020,6020,6010,1173
|
|
20240412,110400,301568730,6030,6030,6030,6030,100
|
|
20240412,110300,300965730,6030,6040,6040,6030,1053
|
|
20240412,110200,294615560,6040,6050,6050,6040,125
|
|
20240412,110100,293860260,6050,6040,6050,6040,81
|
|
20240412,110000,293370510,6030,6050,6050,6030,1606
|
|
20240412,105900,283655370,6040,6030,6040,6030,255
|
|
20240412,105800,282115270,6030,6030,6030,6030,20
|
|
20240412,105700,281994670,6030,6030,6030,6030,4
|
|
20240412,105600,281970550,6020,6030,6040,6020,576
|
|
20240412,105500,278492980,6030,6030,6030,6030,297
|
|
20240412,105400,276702070,6040,6040,6040,6040,0
|
|
20240412,105300,276702070,6040,6040,6040,6040,12
|
|
20240412,105200,276629590,6040,6030,6050,6030,1466
|
|
20240412,105100,267775110,6030,6020,6030,6020,1060
|
|
20240412,105000,261384880,6010,6000,6010,6000,808
|
|
20240412,104900,256529320,6000,6000,6000,6000,11
|
|
20240412,104800,256463320,6000,6000,6000,6000,22
|
|
20240412,104700,256331320,6000,6000,6000,6000,0
|
|
20240412,104600,256331320,6000,6000,6000,6000,610
|
|
20240412,104500,252671320,6000,6000,6000,6000,946
|
|
20240412,104400,246995320,5990,5980,6000,5980,102
|
|
20240412,104300,246384800,5980,5980,5980,5980,61
|
|
20240412,104200,246020020,5990,5990,5990,5990,0
|
|
20240412,104100,246020020,5990,5980,5990,5980,10
|
|
20240412,104000,245960190,5970,5970,5970,5970,10
|
|
20240412,103900,245900490,5970,5970,5970,5970,100
|
|
20240412,103800,245303490,5970,5990,5990,5970,310
|
|
20240412,103700,243448470,5990,5990,5990,5990,90
|
|
20240412,103600,242909370,5980,5980,5980,5980,1
|
|
20240412,103500,242903390,5990,5970,5990,5970,130
|
|
20240412,103400,242125280,5970,5970,5970,5970,0
|
|
20240412,103300,242125280,5970,5980,5980,5970,148
|
|
20240412,103200,241240740,5980,5970,5980,5970,40
|
|
20240412,103100,241001560,5980,5980,5980,5980,1
|
|
20240412,103000,240995580,5980,5970,5980,5970,121
|
|
20240412,102900,240273010,5970,5980,5980,5970,105
|
|
20240412,102800,239646110,5980,5980,5980,5980,0
|
|
20240412,102700,239646110,5980,5980,5980,5980,0
|
|
20240412,102600,239646110,5980,5980,5980,5980,0
|
|
20240412,102500,239646110,5980,5980,5980,5980,61
|
|
20240412,102400,239281330,5970,5970,5970,5970,2
|
|
20240412,102300,239269390,5960,5960,5960,5960,50
|
|
20240412,102200,238971390,5970,5990,5990,5970,986
|
|
20240412,102100,233081730,5990,5990,5990,5990,0
|
|
20240412,102000,233081730,5990,6000,6000,5990,11
|
|
20240412,101900,233015790,6000,6000,6000,6000,70
|
|
20240412,101800,232595790,5990,5990,5990,5990,10
|
|
20240412,101700,232535890,6000,6000,6000,6000,17
|
|
20240412,101600,232433890,6000,6000,6000,6000,0
|
|
20240412,101500,232433890,6000,6000,6000,6000,72
|
|
20240412,101400,232001890,6000,5970,6000,5970,1433
|
|
20240412,101300,223425130,5950,5950,5970,5950,2939
|
|
20240412,101200,205914250,5960,5940,5960,5940,1246
|
|
20240412,101100,198512760,5940,5940,5940,5900,465
|
|
20240412,101000,195754840,5930,5940,5970,5930,501
|
|
20240412,100900,192771560,5940,5940,5940,5940,0
|
|
20240412,100800,192771560,5940,5930,5940,5930,410
|
|
20240412,100700,190338260,5930,5930,5930,5930,0
|
|
20240412,100600,190338260,5930,5930,5930,5930,146
|
|
20240412,100500,189472480,5930,5930,5930,5930,0
|
|
20240412,100400,189472480,5930,5930,5930,5930,0
|
|
20240412,100300,189472480,5930,5930,5930,5930,0
|
|
20240412,100200,189472480,5930,5930,5930,5930,0
|
|
20240412,100100,189472480,5930,5930,5930,5930,0
|
|
20240412,100000,189472480,5930,5920,5930,5920,503
|
|
20240412,095900,186494690,5930,5930,5930,5930,26
|
|
20240412,095800,186340510,5930,5930,5930,5930,83
|
|
20240412,095700,185848320,5930,5920,5930,5920,779
|
|
20240412,095600,181236080,5920,5920,5920,5920,6
|
|
20240412,095500,181200560,5910,5910,5910,5910,0
|
|
20240412,095400,181200560,5910,5900,5910,5900,405
|
|
20240412,095300,178809980,5890,5890,5890,5890,0
|
|
20240412,095200,178809980,5890,5890,5890,5890,0
|
|
20240412,095100,178809980,5890,5890,5890,5890,0
|
|
20240412,095000,178809980,5890,5890,5890,5890,3
|
|
20240412,094900,178792310,5890,5900,5900,5890,341
|
|
20240412,094800,176783750,5890,5890,5890,5890,482
|
|
20240412,094700,173944770,5900,5900,5900,5900,4
|
|
20240412,094600,173921170,5900,5900,5900,5900,1
|
|
20240412,094500,173915270,5900,5900,5900,5900,1
|
|
20240412,094400,173909370,5910,5910,5910,5910,70
|
|
20240412,094300,173495670,5890,5890,5890,5890,1
|
|
20240412,094200,173489780,5910,5910,5910,5910,1
|
|
20240412,094100,173483870,5890,5900,5900,5890,85
|
|
20240412,094000,172983080,5910,5910,5910,5910,1012
|
|
20240412,093900,167002160,5910,5900,5910,5900,257
|
|
20240412,093800,165483400,5900,5900,5900,5900,259
|
|
20240412,093700,163955300,5900,5900,5900,5900,8
|
|
20240412,093600,163908100,5890,5890,5890,5890,17
|
|
20240412,093500,163807970,5890,5880,5890,5880,52
|
|
20240412,093400,163502050,5890,5890,5890,5890,12
|
|
20240412,093300,163431370,5890,5880,5890,5870,274
|
|
20240412,093200,161818320,5880,5880,5880,5880,11
|
|
20240412,093100,161753640,5880,5880,5880,5880,13
|
|
20240412,093000,161677200,5880,5880,5880,5880,0
|
|
20240412,092900,161677200,5880,5880,5880,5880,0
|
|
20240412,092800,161677200,5880,5870,5890,5870,65
|
|
20240412,092700,161294950,5860,5860,5860,5860,0
|
|
20240412,092600,161294950,5860,5860,5860,5860,191
|
|
20240412,092500,160175690,5860,5860,5860,5860,7
|
|
20240412,092400,160134670,5860,5860,5860,5860,9
|
|
20240412,092300,160081930,5860,5900,5920,5860,315
|
|
20240412,092200,158228180,5900,5840,5900,5840,1120
|
|
20240412,092100,151664690,5840,5840,5840,5840,410
|
|
20240412,092000,149270290,5870,5870,5870,5870,0
|
|
20240412,091900,149270290,5870,5870,5870,5870,340
|
|
20240412,091800,147274490,5840,5840,5850,5830,1081
|
|
20240412,091700,140964700,5840,5850,5860,5840,2957
|
|
20240412,091600,123671230,5860,5880,5880,5860,2650
|
|
20240412,091500,108114820,5880,5890,5920,5880,165
|
|
20240412,091400,107144380,5880,5880,5880,5880,191
|
|
20240412,091300,106021300,5920,5890,5920,5890,26
|
|
20240412,091200,105868100,5880,5930,5930,5880,616
|
|
20240412,091100,102245580,5930,5910,5940,5880,678
|
|
20240412,091000,98244770,5910,5860,5910,5860,722
|
|
20240412,090900,94011030,5870,5870,5870,5870,512
|
|
20240412,090800,91005590,5870,5870,5870,5870,651
|
|
20240412,090700,87184220,5870,5870,5870,5870,329
|
|
20240412,090600,85252990,5870,5870,5910,5870,198
|
|
20240412,090500,84086340,5890,5910,5910,5890,2247
|
|
20240412,090400,70832130,5900,5930,5940,5900,4001
|
|
20240412,090300,47144390,5940,5930,5940,5930,12
|
|
20240412,090200,47073130,5940,5940,5940,5940,604
|
|
20240412,090100,43485370,5940,6000,6010,5930,1661
|
|
20240412,090000,33585430,6010,5930,6030,5930,5638
|