627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,192400,917131510,6030,6030,6030,6030,5807
|
|
20240415,192300,917131510,6030,6030,6030,6030,0
|
|
20240415,192200,917131510,6030,6030,6030,6030,0
|
|
20240415,192100,917131510,6030,6030,6030,6030,0
|
|
20240415,192000,917131510,6030,6030,6030,6030,0
|
|
20240415,191900,917131510,6030,6030,6030,6030,0
|
|
20240415,191800,917131510,6030,6030,6030,6030,0
|
|
20240415,191700,917131510,6030,6030,6030,6030,0
|
|
20240415,191600,917131510,6030,6030,6030,6030,0
|
|
20240415,191500,917131510,6030,6030,6030,6030,0
|
|
20240415,191400,917131510,6030,6030,6030,6030,0
|
|
20240415,191300,917131510,6030,6030,6030,6030,0
|
|
20240415,191200,917131510,6030,6030,6030,6030,0
|
|
20240415,191100,917131510,6030,6030,6030,6030,0
|
|
20240415,191000,917131510,6030,6030,6030,6030,0
|
|
20240415,190900,917131510,6030,6030,6030,6030,0
|
|
20240415,190800,917131510,6030,6030,6030,6030,0
|
|
20240415,190700,917131510,6030,6030,6030,6030,0
|
|
20240415,190600,917131510,6030,6030,6030,6030,0
|
|
20240415,190500,917131510,6030,6030,6030,6030,0
|
|
20240415,190400,917131510,6030,6030,6030,6030,0
|
|
20240415,190300,917131510,6030,6030,6030,6030,0
|
|
20240415,190200,917131510,6030,6030,6030,6030,0
|
|
20240415,190100,917131510,6030,6030,6030,6030,0
|
|
20240415,190000,917131510,6030,6030,6030,6030,0
|
|
20240415,185900,917131510,6030,6030,6030,6030,0
|
|
20240415,185800,917131510,6030,6030,6030,6030,0
|
|
20240415,185700,917131510,6030,6030,6030,6030,0
|
|
20240415,185600,917131510,6030,6030,6030,6030,0
|
|
20240415,185500,917131510,6030,6030,6030,6030,0
|
|
20240415,185400,917131510,6030,6030,6030,6030,5807
|
|
20240415,185300,917131510,6030,6030,6030,6030,0
|
|
20240415,185200,917131510,6030,6030,6030,6030,0
|
|
20240415,185100,917131510,6030,6030,6030,6030,0
|
|
20240415,185000,917131510,6030,6030,6030,6030,0
|
|
20240415,184900,917131510,6030,6030,6030,6030,0
|
|
20240415,184800,917131510,6030,6030,6030,6030,0
|
|
20240415,184700,917131510,6030,6030,6030,6030,0
|
|
20240415,184600,917131510,6030,6030,6030,6030,0
|
|
20240415,184500,917131510,6030,6030,6030,6030,0
|
|
20240415,184400,917131510,6030,6030,6030,6030,0
|
|
20240415,184300,917131510,6030,6030,6030,6030,0
|
|
20240415,184200,917131510,6030,6030,6030,6030,0
|
|
20240415,184100,917131510,6030,6030,6030,6030,0
|
|
20240415,184000,917131510,6030,6030,6030,6030,0
|
|
20240415,183900,917131510,6030,6030,6030,6030,0
|
|
20240415,183800,917131510,6030,6030,6030,6030,0
|
|
20240415,183700,917131510,6030,6030,6030,6030,0
|
|
20240415,183600,917131510,6030,6030,6030,6030,0
|
|
20240415,183500,917131510,6030,6030,6030,6030,0
|
|
20240415,183400,917131510,6030,6030,6030,6030,0
|
|
20240415,183300,917131510,6030,6030,6030,6030,0
|
|
20240415,183200,917131510,6030,6030,6030,6030,0
|
|
20240415,183100,917131510,6030,6030,6030,6030,0
|
|
20240415,183000,917131510,6030,6030,6030,6030,0
|
|
20240415,182900,917131510,6030,6030,6030,6030,0
|
|
20240415,182800,917131510,6030,6030,6030,6030,0
|
|
20240415,182700,917131510,6030,6030,6030,6030,0
|
|
20240415,182600,917131510,6030,6030,6030,6030,0
|
|
20240415,182500,917131510,6030,6030,6030,6030,0
|
|
20240415,182400,917131510,6030,6030,6030,6030,5807
|
|
20240415,182300,917131510,6030,6030,6030,6030,0
|
|
20240415,182200,917131510,6030,6030,6030,6030,0
|
|
20240415,182100,917131510,6030,6030,6030,6030,0
|
|
20240415,182000,917131510,6030,6030,6030,6030,0
|
|
20240415,181900,917131510,6030,6030,6030,6030,0
|
|
20240415,181800,917131510,6030,6030,6030,6030,0
|
|
20240415,181700,917131510,6030,6030,6030,6030,0
|
|
20240415,181600,917131510,6030,6030,6030,6030,0
|
|
20240415,181500,917131510,6030,6030,6030,6030,0
|
|
20240415,181400,917131510,6030,6030,6030,6030,0
|
|
20240415,181300,917131510,6030,6030,6030,6030,0
|
|
20240415,181200,917131510,6030,6030,6030,6030,0
|
|
20240415,181100,917131510,6030,6030,6030,6030,0
|
|
20240415,181000,917131510,6030,6030,6030,6030,0
|
|
20240415,180900,917131510,6030,6030,6030,6030,0
|
|
20240415,180800,917131510,6030,6030,6030,6030,0
|
|
20240415,180700,917131510,6030,6030,6030,6030,0
|
|
20240415,180600,917131510,6030,6030,6030,6030,0
|
|
20240415,180500,917131510,6030,6030,6030,6030,0
|
|
20240415,180400,917131510,6030,6030,6030,6030,0
|
|
20240415,180300,917131510,6030,6030,6030,6030,0
|
|
20240415,180200,917131510,6030,6030,6030,6030,0
|
|
20240415,180100,917131510,6030,6030,6030,6030,0
|
|
20240415,180000,917131510,6030,6030,6030,6030,0
|
|
20240415,175900,917131510,6030,6030,6030,6030,0
|
|
20240415,175800,917131510,6030,6030,6030,6030,0
|
|
20240415,175700,917131510,6030,6030,6030,6030,0
|
|
20240415,175600,917131510,6030,6030,6030,6030,0
|
|
20240415,175500,917131510,6030,6030,6030,6030,0
|
|
20240415,175400,917131510,6030,6030,6030,6030,5807
|
|
20240415,175300,917131510,6030,6030,6030,6030,0
|
|
20240415,175200,917131510,6030,6030,6030,6030,0
|
|
20240415,175100,917131510,6030,6030,6030,6030,0
|
|
20240415,175000,917131510,6030,6030,6030,6030,0
|
|
20240415,174900,917131510,6030,6030,6030,6030,0
|
|
20240415,174800,917131510,6030,6030,6030,6030,0
|
|
20240415,174700,917131510,6030,6030,6030,6030,0
|
|
20240415,174600,917131510,6030,6030,6030,6030,0
|
|
20240415,174500,917131510,6030,6030,6030,6030,0
|
|
20240415,174400,917131510,6030,6030,6030,6030,0
|
|
20240415,174300,917131510,6030,6030,6030,6030,0
|
|
20240415,174200,917131510,6030,6030,6030,6030,0
|
|
20240415,174100,917131510,6030,6030,6030,6030,0
|
|
20240415,174000,917131510,6030,6030,6030,6030,0
|
|
20240415,173900,917131510,6030,6030,6030,6030,0
|
|
20240415,173800,917131510,6030,6030,6030,6030,0
|
|
20240415,173700,917131510,6030,6030,6030,6030,0
|
|
20240415,173600,917131510,6030,6030,6030,6030,0
|
|
20240415,173500,917131510,6030,6030,6030,6030,0
|
|
20240415,173400,917131510,6030,6030,6030,6030,0
|
|
20240415,173300,917131510,6030,6030,6030,6030,0
|
|
20240415,173200,917131510,6030,6030,6030,6030,0
|
|
20240415,173100,917131510,6030,6030,6030,6030,0
|
|
20240415,173000,917131510,6030,6030,6030,6030,0
|
|
20240415,172900,917131510,6030,6030,6030,6030,0
|
|
20240415,172800,917131510,6030,6030,6030,6030,0
|
|
20240415,172700,917131510,6030,6030,6030,6030,0
|
|
20240415,172600,917131510,6030,6030,6030,6030,0
|
|
20240415,172500,917131510,6030,6030,6030,6030,0
|
|
20240415,172400,917131510,6030,6030,6030,6030,5807
|
|
20240415,172300,917131510,6030,6030,6030,6030,0
|
|
20240415,172200,917131510,6030,6030,6030,6030,0
|
|
20240415,172100,917131510,6030,6030,6030,6030,0
|
|
20240415,172000,917131510,6030,6030,6030,6030,0
|
|
20240415,171900,917131510,6030,6030,6030,6030,0
|
|
20240415,171800,917131510,6030,6030,6030,6030,0
|
|
20240415,171700,917131510,6030,6030,6030,6030,0
|
|
20240415,171600,917131510,6030,6030,6030,6030,0
|
|
20240415,171500,917131510,6030,6030,6030,6030,0
|
|
20240415,171400,917131510,6030,6030,6030,6030,0
|
|
20240415,171300,917131510,6030,6030,6030,6030,0
|
|
20240415,171200,917131510,6030,6030,6030,6030,0
|
|
20240415,171100,917131510,6030,6030,6030,6030,0
|
|
20240415,171000,917131510,6030,6030,6030,6030,0
|
|
20240415,170900,917131510,6030,6030,6030,6030,0
|
|
20240415,170800,917131510,6030,6030,6030,6030,0
|
|
20240415,170700,917131510,6030,6030,6030,6030,0
|
|
20240415,170600,917131510,6030,6030,6030,6030,0
|
|
20240415,170500,917131510,6030,6030,6030,6030,0
|
|
20240415,170400,917131510,6030,6030,6030,6030,0
|
|
20240415,170300,917131510,6030,6030,6030,6030,0
|
|
20240415,170200,917131510,6030,6030,6030,6030,0
|
|
20240415,170100,917131510,6030,6030,6030,6030,0
|
|
20240415,170000,917131510,6030,6030,6030,6030,0
|
|
20240415,165900,917131510,6030,6030,6030,6030,0
|
|
20240415,165800,917131510,6030,6030,6030,6030,0
|
|
20240415,165700,917131510,6030,6030,6030,6030,0
|
|
20240415,165600,917131510,6030,6030,6030,6030,0
|
|
20240415,165500,917131510,6030,6030,6030,6030,0
|
|
20240415,165400,917131510,6030,6030,6030,6030,5807
|
|
20240415,165300,917131510,6030,6030,6030,6030,0
|
|
20240415,165200,917131510,6030,6030,6030,6030,0
|
|
20240415,165100,917131510,6030,6030,6030,6030,0
|
|
20240415,165000,917131510,6030,6030,6030,6030,0
|
|
20240415,164900,917131510,6030,6030,6030,6030,0
|
|
20240415,164800,917131510,6030,6030,6030,6030,0
|
|
20240415,164700,917131510,6030,6030,6030,6030,0
|
|
20240415,164600,917131510,6030,6030,6030,6030,0
|
|
20240415,164500,917131510,6030,6030,6030,6030,0
|
|
20240415,164400,917131510,6030,6030,6030,6030,0
|
|
20240415,164300,917131510,6030,6030,6030,6030,0
|
|
20240415,164200,917131510,6030,6030,6030,6030,0
|
|
20240415,164100,917131510,6030,6030,6030,6030,0
|
|
20240415,164000,917131510,6030,6030,6030,6030,0
|
|
20240415,163900,917131510,6030,6030,6030,6030,0
|
|
20240415,163800,917131510,6030,6030,6030,6030,0
|
|
20240415,163700,917131510,6030,6030,6030,6030,0
|
|
20240415,163600,917131510,6030,6030,6030,6030,0
|
|
20240415,163500,917131510,6030,6030,6030,6030,0
|
|
20240415,163400,917131510,6030,6030,6030,6030,0
|
|
20240415,163300,917131510,6030,6030,6030,6030,0
|
|
20240415,163200,917131510,6030,6030,6030,6030,0
|
|
20240415,163100,917131510,6030,6030,6030,6030,0
|
|
20240415,163000,917131510,6030,6030,6030,6030,0
|
|
20240415,162900,917131510,6030,6030,6030,6030,0
|
|
20240415,162800,917131510,6030,6030,6030,6030,0
|
|
20240415,162700,917131510,6030,6030,6030,6030,0
|
|
20240415,162600,917131510,6030,6030,6030,6030,0
|
|
20240415,162500,917131510,6030,6030,6030,6030,0
|
|
20240415,162400,917131510,6030,6030,6030,6030,5807
|
|
20240415,162300,917131510,6030,6030,6030,6030,0
|
|
20240415,162200,917131510,6030,6030,6030,6030,0
|
|
20240415,162100,917131510,6030,6030,6030,6030,0
|
|
20240415,162000,917131510,6030,6030,6030,6030,0
|
|
20240415,161900,917131510,6030,6030,6030,6030,0
|
|
20240415,161800,917131510,6030,6030,6030,6030,0
|
|
20240415,161700,917131510,6030,6030,6030,6030,0
|
|
20240415,161600,917131510,6030,6030,6030,6030,0
|
|
20240415,161500,917131510,6030,6030,6030,6030,0
|
|
20240415,161400,917131510,6030,6030,6030,6030,0
|
|
20240415,161300,917131510,6030,6030,6030,6030,0
|
|
20240415,161200,917131510,6030,6030,6030,6030,0
|
|
20240415,161100,917131510,6030,6030,6030,6030,0
|
|
20240415,161000,917131510,6030,6030,6030,6030,0
|
|
20240415,160900,917131510,6030,6030,6030,6030,0
|
|
20240415,160800,917131510,6030,6030,6030,6030,0
|
|
20240415,160700,917131510,6030,6030,6030,6030,0
|
|
20240415,160600,917131510,6030,6030,6030,6030,0
|
|
20240415,160500,917131510,6030,6030,6030,6030,0
|
|
20240415,160400,917131510,6030,6030,6030,6030,0
|
|
20240415,160300,917131510,6030,6030,6030,6030,0
|
|
20240415,160200,917131510,6030,6030,6030,6030,0
|
|
20240415,160100,917131510,6030,6030,6030,6030,0
|
|
20240415,160000,917131510,6030,6030,6030,6030,0
|
|
20240415,155900,917131510,6030,6030,6030,6030,0
|
|
20240415,155800,917131510,6030,6030,6030,6030,0
|
|
20240415,155700,917131510,6030,6030,6030,6030,0
|
|
20240415,155600,917131510,6030,6030,6030,6030,0
|
|
20240415,155500,917131510,6030,6030,6030,6030,0
|
|
20240415,155400,917131510,6030,6030,6030,6030,5807
|
|
20240415,155300,917131510,6030,6030,6030,6030,0
|
|
20240415,155200,917131510,6030,6030,6030,6030,0
|
|
20240415,155100,917131510,6030,6030,6030,6030,0
|
|
20240415,155000,917131510,6030,6030,6030,6030,0
|
|
20240415,154900,917131510,6030,6030,6030,6030,0
|
|
20240415,154800,917131510,6030,6030,6030,6030,0
|
|
20240415,154700,917131510,6030,6030,6030,6030,0
|
|
20240415,154600,917131510,6030,6030,6030,6030,0
|
|
20240415,154500,917131510,6030,6030,6030,6030,0
|
|
20240415,154400,917131510,6030,6030,6030,6030,0
|
|
20240415,154300,917131510,6030,6030,6030,6030,0
|
|
20240415,154200,917131510,6030,6030,6030,6030,0
|
|
20240415,154100,917131510,6030,6030,6030,6030,0
|
|
20240415,154000,917131510,6030,6030,6030,6030,0
|
|
20240415,153900,917131510,6030,6030,6030,6030,0
|
|
20240415,153800,917131510,6030,6030,6030,6030,0
|
|
20240415,153700,917131510,6030,6030,6030,6030,0
|
|
20240415,153600,917131510,6030,6030,6030,6030,0
|
|
20240415,153500,917131510,6030,6030,6030,6030,0
|
|
20240415,153400,917131510,6030,6030,6030,6030,0
|
|
20240415,153300,917131510,6030,6030,6030,6030,0
|
|
20240415,153200,917131510,6030,6030,6030,6030,0
|
|
20240415,153100,917131510,6030,6030,6030,6030,0
|
|
20240415,153000,917131510,6030,6030,6030,6030,5807
|
|
20240415,152900,882115300,6000,6000,6000,6000,0
|
|
20240415,152800,882115300,6000,6000,6000,6000,0
|
|
20240415,152700,882115300,6000,6000,6000,6000,0
|
|
20240415,152600,882115300,6000,6000,6000,6000,0
|
|
20240415,152500,882115300,6000,6000,6000,6000,0
|
|
20240415,152400,882115300,6000,6000,6000,6000,0
|
|
20240415,152300,882115300,6000,6000,6000,6000,0
|
|
20240415,152200,882115300,6000,6000,6000,6000,0
|
|
20240415,152100,882115300,6000,6000,6000,6000,0
|
|
20240415,152000,882115300,6000,6000,6000,6000,0
|
|
20240415,151900,882115300,6000,6020,6020,6000,215
|
|
20240415,151800,880822000,6020,6000,6020,6000,1204
|
|
20240415,151700,873577140,6010,6010,6010,6010,72
|
|
20240415,151600,873144420,5990,6000,6010,5990,1271
|
|
20240415,151500,865521620,6000,6000,6000,6000,300
|
|
20240415,151400,863721620,6000,6000,6000,6000,13
|
|
20240415,151300,863643620,5990,6010,6010,5990,29
|
|
20240415,151200,863469670,5990,5990,5990,5990,0
|
|
20240415,151100,863469670,5990,5990,5990,5990,150
|
|
20240415,151000,862571170,5990,5990,5990,5990,0
|
|
20240415,150900,862571170,5990,5990,6000,5990,127
|
|
20240415,150800,861810200,6000,6000,6000,6000,500
|
|
20240415,150700,858810200,6000,6000,6000,6000,298
|
|
20240415,150600,857022200,6010,6010,6020,6010,1429
|
|
20240415,150500,848433050,6020,6010,6020,6010,1206
|
|
20240415,150400,841173640,6010,6010,6010,6010,1111
|
|
20240415,150300,834496530,6010,6010,6010,6010,100
|
|
20240415,150200,833895530,6010,6010,6010,6010,200
|
|
20240415,150100,832693530,6020,6020,6020,6020,130
|
|
20240415,150000,831910930,6010,6010,6010,6010,1808
|
|
20240415,145900,821044850,6010,6010,6010,6010,0
|
|
20240415,145800,821044850,6010,6010,6010,6010,58
|
|
20240415,145700,820696270,6000,6000,6000,6000,150
|
|
20240415,145600,819796270,6000,6000,6000,6000,238
|
|
20240415,145500,818368270,6000,6000,6000,6000,883
|
|
20240415,145400,813070270,5990,5990,5990,5990,0
|
|
20240415,145300,813070270,5990,5990,5990,5990,421
|
|
20240415,145200,810548480,5990,5990,5990,5990,20
|
|
20240415,145100,810428680,5990,5990,5990,5990,42
|
|
20240415,145000,810177100,5990,5990,5990,5990,20
|
|
20240415,144900,810057300,5980,5980,5980,5980,328
|
|
20240415,144800,808095860,5980,5980,5980,5980,520
|
|
20240415,144700,804986260,6000,6000,6000,6000,0
|
|
20240415,144600,804986260,6000,6000,6000,6000,0
|
|
20240415,144500,804986260,6000,6000,6000,6000,0
|
|
20240415,144400,804986260,6000,5990,6000,5980,85
|
|
20240415,144300,804477010,5980,5970,5980,5960,548
|
|
20240415,144200,801203800,5950,5980,5980,5950,4000
|
|
20240415,144100,777345060,5990,5990,5990,5980,159
|
|
20240415,144000,776393120,5980,5980,5980,5980,0
|
|
20240415,143900,776393120,5980,5980,5980,5980,10
|
|
20240415,143800,776333320,6000,6000,6000,6000,14
|
|
20240415,143700,776249320,6000,5990,6000,5990,104
|
|
20240415,143600,775625340,5990,5990,5990,5990,3
|
|
20240415,143500,775607370,5990,5990,5990,5990,365
|
|
20240415,143400,773421020,6000,6000,6000,6000,10
|
|
20240415,143300,773361020,6000,6000,6000,6000,749
|
|
20240415,143200,768867020,6010,6020,6020,6010,32
|
|
20240415,143100,768674690,6020,6020,6020,6020,0
|
|
20240415,143000,768674690,6020,6010,6020,6010,407
|
|
20240415,142900,766228190,6020,6020,6020,6020,0
|
|
20240415,142800,766228190,6020,6020,6020,6020,166
|
|
20240415,142700,765228870,6030,6030,6030,6030,0
|
|
20240415,142600,765228870,6030,6010,6030,6010,1763
|
|
20240415,142500,754602790,6020,6010,6020,6010,74
|
|
20240415,142400,754157330,6030,6030,6030,6030,1
|
|
20240415,142300,754151300,6030,6030,6030,6030,43
|
|
20240415,142200,753892010,6010,6020,6020,6010,953
|
|
20240415,142100,748154980,6020,6020,6020,6020,90
|
|
20240415,142000,747613180,6010,6010,6010,6010,0
|
|
20240415,141900,747613180,6010,6020,6020,6010,262
|
|
20240415,141800,746038070,6010,6010,6010,6010,103
|
|
20240415,141700,745419040,6010,6010,6010,6010,394
|
|
20240415,141600,743051100,6010,6010,6010,6010,48
|
|
20240415,141500,742762620,6010,6010,6010,6010,10
|
|
20240415,141400,742702520,6010,6010,6010,6010,553
|
|
20240415,141300,739378990,6010,6000,6010,6000,1569
|
|
20240415,141200,729954990,6000,6010,6010,6000,594
|
|
20240415,141100,726389310,6010,6010,6010,6010,193
|
|
20240415,141000,725229380,6010,6010,6010,6010,402
|
|
20240415,140900,722813360,6020,6010,6020,6010,143
|
|
20240415,140800,721953500,6010,6010,6010,6010,0
|
|
20240415,140700,721953500,6010,6010,6010,6010,3
|
|
20240415,140600,721935470,6000,6000,6000,6000,120
|
|
20240415,140500,721215470,6020,6020,6020,6010,1887
|
|
20240415,140400,709872800,6020,6030,6030,6020,199
|
|
20240415,140300,708674720,6030,6030,6030,6030,357
|
|
20240415,140200,706522010,6030,6030,6030,6030,43
|
|
20240415,140100,706262720,6010,6010,6010,6010,0
|
|
20240415,140000,706262720,6010,6020,6020,6010,1183
|
|
20240415,135900,699141720,6020,6010,6020,6000,3063
|
|
20240415,135800,680749730,6000,6000,6000,6000,109
|
|
20240415,135700,680095730,6000,6000,6000,5970,1680
|
|
20240415,135600,670045850,6000,6000,6000,6000,775
|
|
20240415,135500,665395850,6000,6000,6000,6000,77
|
|
20240415,135400,664933850,6000,5990,6000,5990,723
|
|
20240415,135300,660598890,5980,5990,6000,5950,3350
|
|
20240415,135200,640548170,5990,5980,5990,5980,816
|
|
20240415,135100,635665490,5980,5970,5980,5970,1500
|
|
20240415,135000,626700110,5970,5970,5970,5970,350
|
|
20240415,134900,624610610,5950,5950,5950,5950,399
|
|
20240415,134800,622236560,5960,5960,5960,5960,0
|
|
20240415,134700,622236560,5960,5960,5960,5960,1000
|
|
20240415,134600,616276560,5960,5960,5960,5960,1
|
|
20240415,134500,616270600,5940,5950,5950,5940,652
|
|
20240415,134400,612397710,5950,5950,5950,5950,0
|
|
20240415,134300,612397710,5950,5950,5950,5950,0
|
|
20240415,134200,612397710,5950,5950,5950,5950,200
|
|
20240415,134100,611207710,5940,5940,5940,5940,0
|
|
20240415,134000,611207710,5940,5940,5940,5940,388
|
|
20240415,133900,608902990,5940,5940,5940,5940,0
|
|
20240415,133800,608902990,5940,5940,5940,5940,0
|
|
20240415,133700,608902990,5940,5940,5940,5940,0
|
|
20240415,133600,608902990,5940,5940,5940,5940,0
|
|
20240415,133500,608902990,5940,5940,5940,5940,445
|
|
20240415,133400,606259690,5940,5940,5940,5940,0
|
|
20240415,133300,606259690,5940,5940,5940,5940,0
|
|
20240415,133200,606259690,5940,5940,5940,5940,100
|
|
20240415,133100,605665690,5940,5940,5940,5940,0
|
|
20240415,133000,605665690,5940,5940,5940,5940,0
|
|
20240415,132900,605665690,5940,5940,5940,5940,0
|
|
20240415,132800,605665690,5940,5940,5940,5940,0
|
|
20240415,132700,605665690,5940,5940,5940,5940,755
|
|
20240415,132600,601180990,5940,5950,5950,5940,1005
|
|
20240415,132500,595211240,5950,5950,5950,5950,0
|
|
20240415,132400,595211240,5950,5950,5950,5950,0
|
|
20240415,132300,595211240,5950,5950,5950,5950,291
|
|
20240415,132200,593479790,5930,5930,5930,5930,0
|
|
20240415,132100,593479790,5930,5930,5930,5930,0
|
|
20240415,132000,593479790,5930,5930,5930,5930,0
|
|
20240415,131900,593479790,5930,5950,5950,5930,2713
|
|
20240415,131800,577361350,5950,5950,5950,5950,0
|
|
20240415,131700,577361350,5950,5960,5960,5950,2000
|
|
20240415,131600,565458700,5960,5960,5960,5960,100
|
|
20240415,131500,564862700,5960,5960,5960,5960,0
|
|
20240415,131400,564862700,5960,5960,5960,5960,2
|
|
20240415,131300,564850780,5960,5960,5960,5960,0
|
|
20240415,131200,564850780,5960,5960,5960,5960,1
|
|
20240415,131100,564844820,5960,5960,5960,5960,218
|
|
20240415,131000,563545540,5970,5970,5970,5970,1
|
|
20240415,130900,563539570,5970,5970,5970,5970,2
|
|
20240415,130800,563527630,5970,5970,5970,5970,0
|
|
20240415,130700,563527630,5970,5970,5970,5970,3
|
|
20240415,130600,563509720,5960,5960,5960,5960,0
|
|
20240415,130500,563509720,5960,5960,5960,5960,2
|
|
20240415,130400,563497800,5970,5970,5970,5970,199
|
|
20240415,130300,562309770,5960,5960,5960,5960,0
|
|
20240415,130200,562309770,5960,5960,5960,5960,0
|
|
20240415,130100,562309770,5960,5950,5960,5950,611
|
|
20240415,130000,558671580,5920,5940,5940,5920,450
|
|
20240415,125900,556004550,5950,5950,5950,5950,0
|
|
20240415,125800,556004550,5950,5950,5950,5950,44
|
|
20240415,125700,555742750,5960,5960,5960,5960,88
|
|
20240415,125600,555218270,5970,5970,5970,5970,50
|
|
20240415,125500,554919770,5980,5980,5980,5980,14
|
|
20240415,125400,554836050,5980,5970,5980,5960,839
|
|
20240415,125300,549827960,6000,6000,6000,6000,0
|
|
20240415,125200,549827960,6000,6000,6000,6000,167
|
|
20240415,125100,548825960,5990,5990,5990,5990,198
|
|
20240415,125000,547639940,5990,5990,5990,5990,17
|
|
20240415,124900,547538110,5970,5970,5970,5970,200
|
|
20240415,124800,546344110,5970,6010,6010,5970,1122
|
|
20240415,124700,539614370,6000,5990,6000,5990,1666
|
|
20240415,124600,529622660,6000,5990,6000,5980,456
|
|
20240415,124500,526889730,5980,5960,5980,5960,1021
|
|
20240415,124400,520794270,5960,5960,5970,5960,122
|
|
20240415,124300,520066150,5950,5950,5950,5950,0
|
|
20240415,124200,520066150,5950,5930,5950,5930,3138
|
|
20240415,124100,501405730,5930,5910,5930,5910,2804
|
|
20240415,124000,484803210,5910,5900,5910,5900,164
|
|
20240415,123900,483833990,5900,5900,5900,5900,760
|
|
20240415,123800,479349990,5890,5890,5890,5880,976
|
|
20240415,123700,473606930,5890,5890,5890,5890,0
|
|
20240415,123600,473606930,5890,5890,5890,5890,300
|
|
20240415,123500,471839930,5910,5910,5910,5910,0
|
|
20240415,123400,471839930,5910,5910,5910,5910,30
|
|
20240415,123300,471662630,5910,5910,5910,5910,100
|
|
20240415,123200,471071630,5910,5910,5910,5910,0
|
|
20240415,123100,471071630,5910,5910,5910,5910,36
|
|
20240415,123000,470858870,5910,5900,5910,5900,321
|
|
20240415,122900,468964910,5900,5900,5900,5900,1
|
|
20240415,122800,468959010,5890,5890,5890,5890,0
|
|
20240415,122700,468959010,5890,5890,5890,5890,0
|
|
20240415,122600,468959010,5890,5890,5890,5890,103
|
|
20240415,122500,468352340,5890,5890,5890,5890,201
|
|
20240415,122400,467168450,5890,5890,5890,5890,151
|
|
20240415,122300,466279060,5880,5880,5880,5880,0
|
|
20240415,122200,466279060,5880,5880,5880,5880,0
|
|
20240415,122100,466279060,5880,5880,5880,5880,0
|
|
20240415,122000,466279060,5880,5880,5880,5880,0
|
|
20240415,121900,466279060,5880,5880,5880,5880,0
|
|
20240415,121800,466279060,5880,5880,5880,5880,100
|
|
20240415,121700,465691060,5880,5880,5880,5880,0
|
|
20240415,121600,465691060,5880,5880,5880,5880,0
|
|
20240415,121500,465691060,5880,5880,5880,5880,0
|
|
20240415,121400,465691060,5880,5880,5880,5880,2
|
|
20240415,121300,465679300,5890,5890,5890,5890,0
|
|
20240415,121200,465679300,5890,5890,5890,5890,0
|
|
20240415,121100,465679300,5890,5890,5890,5890,0
|
|
20240415,121000,465679300,5890,5890,5890,5890,0
|
|
20240415,120900,465679300,5890,5890,5890,5890,100
|
|
20240415,120800,465090300,5890,5890,5890,5890,50
|
|
20240415,120700,464795800,5890,5890,5890,5890,0
|
|
20240415,120600,464795800,5890,5890,5890,5890,0
|
|
20240415,120500,464795800,5890,5890,5890,5890,0
|
|
20240415,120400,464795800,5890,5890,5890,5890,0
|
|
20240415,120300,464795800,5890,5890,5890,5890,200
|
|
20240415,120200,463617800,5890,5890,5890,5890,67
|
|
20240415,120100,463223170,5890,5890,5890,5890,4
|
|
20240415,120000,463199610,5890,5890,5890,5890,0
|
|
20240415,115900,463199610,5890,5890,5890,5890,0
|
|
20240415,115800,463199610,5890,5890,5890,5890,1
|
|
20240415,115700,463193720,5890,5890,5890,5890,0
|
|
20240415,115600,463193720,5890,5890,5890,5890,0
|
|
20240415,115500,463193720,5890,5890,5890,5890,0
|
|
20240415,115400,463193720,5890,5890,5890,5890,186
|
|
20240415,115300,462098180,5890,5890,5890,5890,34
|
|
20240415,115200,461897920,5890,5890,5890,5890,51
|
|
20240415,115100,461597530,5890,5890,5890,5890,10
|
|
20240415,115000,461538630,5890,5890,5890,5890,0
|
|
20240415,114900,461538630,5890,5890,5890,5890,0
|
|
20240415,114800,461538630,5890,5890,5890,5890,200
|
|
20240415,114700,460360630,5880,5880,5880,5880,0
|
|
20240415,114600,460360630,5880,5890,5890,5880,800
|
|
20240415,114500,455653630,5880,5880,5880,5880,100
|
|
20240415,114400,455065630,5890,5890,5890,5890,0
|
|
20240415,114300,455065630,5890,5890,5890,5890,140
|
|
20240415,114200,454241030,5890,5890,5890,5890,0
|
|
20240415,114100,454241030,5890,5890,5890,5890,12
|
|
20240415,114000,454170350,5890,5890,5890,5890,0
|
|
20240415,113900,454170350,5890,5880,5890,5880,600
|
|
20240415,113800,450640350,5880,5880,5880,5880,210
|
|
20240415,113700,449405550,5880,5890,5890,5880,807
|
|
20240415,113600,444660220,5890,5890,5890,5880,265
|
|
20240415,113500,443100510,5880,5880,5880,5880,0
|
|
20240415,113400,443100510,5880,5880,5880,5880,190
|
|
20240415,113300,441983310,5880,5880,5880,5880,74
|
|
20240415,113200,441548190,5890,5890,5890,5890,161
|
|
20240415,113100,440599900,5920,5920,5920,5920,0
|
|
20240415,113000,440599900,5920,5920,5920,5920,0
|
|
20240415,112900,440599900,5920,5920,5920,5920,0
|
|
20240415,112800,440599900,5920,5920,5920,5920,0
|
|
20240415,112700,440599900,5920,5920,5920,5920,17
|
|
20240415,112600,440499260,5900,5910,5910,5900,500
|
|
20240415,112500,437549250,5920,5920,5920,5920,0
|
|
20240415,112400,437549250,5920,5920,5920,5920,306
|
|
20240415,112300,435737730,5920,5920,5920,5920,44
|
|
20240415,112200,435477250,5920,5920,5920,5920,1833
|
|
20240415,112100,424625890,5910,5920,5920,5910,352
|
|
20240415,112000,422545550,5920,5920,5920,5920,51
|
|
20240415,111900,422243630,5920,5920,5920,5920,0
|
|
20240415,111800,422243630,5920,5920,5920,5920,3
|
|
20240415,111700,422225870,5920,5920,5920,5920,17
|
|
20240415,111600,422125230,5930,5930,5930,5930,0
|
|
20240415,111500,422125230,5930,5930,5930,5930,0
|
|
20240415,111400,422125230,5930,5930,5930,5930,0
|
|
20240415,111300,422125230,5930,5900,5930,5900,11
|
|
20240415,111200,422060300,5900,5920,5930,5900,755
|
|
20240415,111100,417591250,5920,5920,5920,5920,0
|
|
20240415,111000,417591250,5920,5920,5920,5920,110
|
|
20240415,110900,416940050,5920,5920,5920,5920,0
|
|
20240415,110800,416940050,5920,5920,5920,5920,1
|
|
20240415,110700,416934130,5930,5920,5930,5920,31
|
|
20240415,110600,416750400,5920,5900,5920,5900,181
|
|
20240415,110500,415680500,5910,5900,5910,5900,164
|
|
20240415,110400,414712100,5900,5880,5900,5880,553
|
|
20240415,110300,411459400,5880,5880,5900,5880,2037
|
|
20240415,110200,399447140,5880,5880,5880,5880,0
|
|
20240415,110100,399447140,5880,5880,5880,5880,2000
|
|
20240415,110000,387687140,5850,5850,5850,5850,0
|
|
20240415,105900,387687140,5850,5850,5850,5850,0
|
|
20240415,105800,387687140,5850,5850,5850,5850,0
|
|
20240415,105700,387687140,5850,5880,5880,5850,18
|
|
20240415,105600,387581330,5860,5860,5860,5860,0
|
|
20240415,105500,387581330,5860,5860,5860,5860,170
|
|
20240415,105400,386585130,5850,5850,5850,5850,0
|
|
20240415,105300,386585130,5850,5850,5850,5850,0
|
|
20240415,105200,386585130,5850,5850,5850,5850,0
|
|
20240415,105100,386585130,5850,5850,5850,5850,0
|
|
20240415,105000,386585130,5850,5850,5850,5850,0
|
|
20240415,104900,386585130,5850,5880,5880,5850,282
|
|
20240415,104800,384931530,5880,5880,5880,5880,351
|
|
20240415,104700,382867650,5880,5880,5880,5880,18
|
|
20240415,104600,382761810,5880,5880,5880,5880,400
|
|
20240415,104500,380409810,5850,5850,5850,5850,0
|
|
20240415,104400,380409810,5850,5850,5850,5850,0
|
|
20240415,104300,380409810,5850,5870,5870,5850,615
|
|
20240415,104200,376808170,5850,5850,5850,5850,0
|
|
20240415,104100,376808170,5850,5850,5850,5850,0
|
|
20240415,104000,376808170,5850,5840,5850,5840,479
|
|
20240415,103900,374006070,5840,5850,5850,5840,17
|
|
20240415,103800,373906720,5850,5850,5850,5850,0
|
|
20240415,103700,373906720,5850,5850,5850,5850,17
|
|
20240415,103600,373807270,5850,5850,5850,5850,0
|
|
20240415,103500,373807270,5850,5840,5850,5840,57
|
|
20240415,103400,373474370,5830,5830,5830,5830,25
|
|
20240415,103300,373328620,5830,5830,5830,5830,28
|
|
20240415,103200,373165380,5840,5840,5840,5830,287
|
|
20240415,103100,371491650,5830,5830,5830,5830,120
|
|
20240415,103000,370792050,5830,5820,5830,5820,143
|
|
20240415,102900,369959610,5820,5820,5820,5820,0
|
|
20240415,102800,369959610,5820,5820,5820,5820,17
|
|
20240415,102700,369860670,5840,5840,5840,5840,17
|
|
20240415,102600,369761390,5820,5820,5820,5820,1
|
|
20240415,102500,369755570,5830,5840,5840,5830,18
|
|
20240415,102400,369650580,5820,5820,5820,5820,3
|
|
20240415,102300,369633120,5810,5810,5810,5810,75
|
|
20240415,102200,369197370,5810,5840,5840,5810,2002
|
|
20240415,102100,357548300,5840,5840,5840,5840,0
|
|
20240415,102000,357548300,5840,5840,5840,5840,18
|
|
20240415,101900,357443180,5840,5840,5840,5840,1
|
|
20240415,101800,357437340,5840,5840,5840,5840,0
|
|
20240415,101700,357437340,5840,5840,5840,5840,18
|
|
20240415,101600,357332220,5840,5830,5840,5830,51
|
|
20240415,101500,357034540,5820,5840,5840,5820,600
|
|
20240415,101400,353537340,5840,5840,5840,5840,0
|
|
20240415,101300,353537340,5840,5860,5880,5840,167
|
|
20240415,101200,352561280,5880,5880,5880,5880,0
|
|
20240415,101100,352561280,5880,5840,5880,5840,19
|
|
20240415,101000,352450240,5880,5840,5880,5840,740
|
|
20240415,100900,348122620,5840,5840,5840,5840,17
|
|
20240415,100800,348023340,5840,5860,5860,5840,126
|
|
20240415,100700,347287440,5860,5860,5860,5860,18
|
|
20240415,100600,347181960,5860,5860,5860,5860,39
|
|
20240415,100500,346953420,5840,5870,5870,5840,875
|
|
20240415,100400,341831420,5870,5870,5870,5870,10
|
|
20240415,100300,341772720,5850,5850,5850,5850,0
|
|
20240415,100200,341772720,5850,5850,5850,5850,330
|
|
20240415,100100,339842220,5820,5850,5850,5820,970
|
|
20240415,100000,334181630,5820,5820,5820,5820,0
|
|
20240415,095900,334181630,5820,5820,5820,5820,0
|
|
20240415,095800,334181630,5820,5830,5830,5820,201
|
|
20240415,095700,333011710,5820,5820,5820,5820,10
|
|
20240415,095600,332953510,5810,5840,5840,5810,6093
|
|
20240415,095500,297514780,5850,5850,5850,5850,0
|
|
20240415,095400,297514780,5850,5850,5850,5840,93
|
|
20240415,095300,296970740,5840,5840,5840,5840,19
|
|
20240415,095200,296859780,5850,5850,5850,5850,0
|
|
20240415,095100,296859780,5850,5850,5850,5850,0
|
|
20240415,095000,296859780,5850,5850,5850,5850,179
|
|
20240415,094900,295812630,5850,5850,5850,5850,0
|
|
20240415,094800,295812630,5850,5850,5850,5850,3
|
|
20240415,094700,295795080,5850,5850,5850,5850,0
|
|
20240415,094600,295795080,5850,5860,5860,5850,297
|
|
20240415,094500,294056810,5860,5860,5860,5860,0
|
|
20240415,094400,294056810,5860,5860,5860,5860,28
|
|
20240415,094300,293892730,5860,5860,5860,5860,80
|
|
20240415,094200,293423930,5860,5860,5860,5860,20
|
|
20240415,094100,293306730,5860,5860,5860,5860,111
|
|
20240415,094000,292656270,5850,5860,5860,5850,250
|
|
20240415,093900,291192770,5850,5850,5850,5850,359
|
|
20240415,093800,289092620,5860,5860,5860,5860,0
|
|
20240415,093700,289092620,5860,5860,5860,5860,466
|
|
20240415,093600,286361860,5890,5870,5890,5870,400
|
|
20240415,093500,284013800,5870,5880,5880,5870,415
|
|
20240415,093400,281577660,5880,5870,5880,5870,230
|
|
20240415,093300,280227460,5870,5870,5870,5870,0
|
|
20240415,093200,280227460,5870,5880,5880,5870,237
|
|
20240415,093100,278834220,5890,5890,5890,5890,0
|
|
20240415,093000,278834220,5890,5880,5890,5880,139
|
|
20240415,092900,278016510,5890,5880,5890,5880,411
|
|
20240415,092800,275595820,5860,5860,5860,5860,801
|
|
20240415,092700,270901960,5880,5840,5880,5840,7410
|
|
20240415,092600,227544500,5850,5820,5850,5820,1330
|
|
20240415,092500,219769640,5820,5820,5820,5820,0
|
|
20240415,092400,219769640,5820,5820,5820,5820,80
|
|
20240415,092300,219304040,5810,5820,5830,5810,2425
|
|
20240415,092200,205211530,5810,5820,5820,5810,106
|
|
20240415,092100,204595610,5810,5810,5810,5810,310
|
|
20240415,092000,202794510,5810,5820,5820,5810,1291
|
|
20240415,091900,195289400,5820,5830,5830,5820,1367
|
|
20240415,091800,187322790,5840,5830,5840,5830,11
|
|
20240415,091700,187258650,5850,5850,5850,5850,0
|
|
20240415,091600,187258650,5850,5830,5850,5830,157
|
|
20240415,091500,186342690,5830,5830,5830,5830,41
|
|
20240415,091400,186103660,5850,5850,5850,5850,92
|
|
20240415,091300,185565460,5850,5850,5850,5850,0
|
|
20240415,091200,185565460,5850,5850,5850,5850,116
|
|
20240415,091100,184886860,5830,5830,5830,5830,12
|
|
20240415,091000,184816900,5840,5840,5840,5830,745
|
|
20240415,090900,180466300,5820,5820,5830,5820,4817
|
|
20240415,090800,152421890,5820,5790,5820,5790,1629
|
|
20240415,090700,142989500,5790,5780,5800,5750,3767
|
|
20240415,090600,121202300,5780,5780,5810,5780,178
|
|
20240415,090500,120171210,5780,5800,5800,5780,5061
|
|
20240415,090400,90890170,5800,5820,5820,5800,2231
|
|
20240415,090300,77910250,5830,5810,5830,5790,1591
|
|
20240415,090200,68655600,5840,5860,5900,5810,2490
|
|
20240415,090100,54120540,5850,5850,5900,5850,379
|
|
20240415,090000,51890820,5900,5830,5900,5830,8897
|