628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,192500,950253570,5750,5750,5750,5750,1169
|
|
20240416,192400,950253570,5750,5750,5750,5750,0
|
|
20240416,192300,950253570,5750,5750,5750,5750,0
|
|
20240416,192200,950253570,5750,5750,5750,5750,0
|
|
20240416,192100,950253570,5750,5750,5750,5750,0
|
|
20240416,192000,950253570,5750,5750,5750,5750,0
|
|
20240416,191900,950253570,5750,5750,5750,5750,0
|
|
20240416,191800,950253570,5750,5750,5750,5750,0
|
|
20240416,191700,950253570,5750,5750,5750,5750,0
|
|
20240416,191600,950253570,5750,5750,5750,5750,0
|
|
20240416,191500,950253570,5750,5750,5750,5750,0
|
|
20240416,191400,950253570,5750,5750,5750,5750,0
|
|
20240416,191300,950253570,5750,5750,5750,5750,0
|
|
20240416,191200,950253570,5750,5750,5750,5750,0
|
|
20240416,191100,950253570,5750,5750,5750,5750,0
|
|
20240416,191000,950253570,5750,5750,5750,5750,0
|
|
20240416,190900,950253570,5750,5750,5750,5750,0
|
|
20240416,190800,950253570,5750,5750,5750,5750,0
|
|
20240416,190700,950253570,5750,5750,5750,5750,0
|
|
20240416,190600,950253570,5750,5750,5750,5750,0
|
|
20240416,190500,950253570,5750,5750,5750,5750,0
|
|
20240416,190400,950253570,5750,5750,5750,5750,0
|
|
20240416,190300,950253570,5750,5750,5750,5750,0
|
|
20240416,190200,950253570,5750,5750,5750,5750,0
|
|
20240416,190100,950253570,5750,5750,5750,5750,0
|
|
20240416,190000,950253570,5750,5750,5750,5750,0
|
|
20240416,185900,950253570,5750,5750,5750,5750,0
|
|
20240416,185800,950253570,5750,5750,5750,5750,0
|
|
20240416,185700,950253570,5750,5750,5750,5750,0
|
|
20240416,185600,950253570,5750,5750,5750,5750,0
|
|
20240416,185500,950253570,5750,5750,5750,5750,1169
|
|
20240416,185400,950253570,5750,5750,5750,5750,0
|
|
20240416,185300,950253570,5750,5750,5750,5750,0
|
|
20240416,185200,950253570,5750,5750,5750,5750,0
|
|
20240416,185100,950253570,5750,5750,5750,5750,0
|
|
20240416,185000,950253570,5750,5750,5750,5750,0
|
|
20240416,184900,950253570,5750,5750,5750,5750,0
|
|
20240416,184800,950253570,5750,5750,5750,5750,0
|
|
20240416,184700,950253570,5750,5750,5750,5750,0
|
|
20240416,184600,950253570,5750,5750,5750,5750,0
|
|
20240416,184500,950253570,5750,5750,5750,5750,0
|
|
20240416,184400,950253570,5750,5750,5750,5750,0
|
|
20240416,184300,950253570,5750,5750,5750,5750,0
|
|
20240416,184200,950253570,5750,5750,5750,5750,0
|
|
20240416,184100,950253570,5750,5750,5750,5750,0
|
|
20240416,184000,950253570,5750,5750,5750,5750,0
|
|
20240416,183900,950253570,5750,5750,5750,5750,0
|
|
20240416,183800,950253570,5750,5750,5750,5750,0
|
|
20240416,183700,950253570,5750,5750,5750,5750,0
|
|
20240416,183600,950253570,5750,5750,5750,5750,0
|
|
20240416,183500,950253570,5750,5750,5750,5750,0
|
|
20240416,183400,950253570,5750,5750,5750,5750,0
|
|
20240416,183300,950253570,5750,5750,5750,5750,0
|
|
20240416,183200,950253570,5750,5750,5750,5750,0
|
|
20240416,183100,950253570,5750,5750,5750,5750,0
|
|
20240416,183000,950253570,5750,5750,5750,5750,0
|
|
20240416,182900,950253570,5750,5750,5750,5750,0
|
|
20240416,182800,950253570,5750,5750,5750,5750,0
|
|
20240416,182700,950253570,5750,5750,5750,5750,0
|
|
20240416,182600,950253570,5750,5750,5750,5750,0
|
|
20240416,182500,950253570,5750,5750,5750,5750,1169
|
|
20240416,182400,950253570,5750,5750,5750,5750,0
|
|
20240416,182300,950253570,5750,5750,5750,5750,0
|
|
20240416,182200,950253570,5750,5750,5750,5750,0
|
|
20240416,182100,950253570,5750,5750,5750,5750,0
|
|
20240416,182000,950253570,5750,5750,5750,5750,0
|
|
20240416,181900,950253570,5750,5750,5750,5750,0
|
|
20240416,181800,950253570,5750,5750,5750,5750,0
|
|
20240416,181700,950253570,5750,5750,5750,5750,0
|
|
20240416,181600,950253570,5750,5750,5750,5750,0
|
|
20240416,181500,950253570,5750,5750,5750,5750,0
|
|
20240416,181400,950253570,5750,5750,5750,5750,0
|
|
20240416,181300,950253570,5750,5750,5750,5750,0
|
|
20240416,181200,950253570,5750,5750,5750,5750,0
|
|
20240416,181100,950253570,5750,5750,5750,5750,0
|
|
20240416,181000,950253570,5750,5750,5750,5750,0
|
|
20240416,180900,950253570,5750,5750,5750,5750,0
|
|
20240416,180800,950253570,5750,5750,5750,5750,0
|
|
20240416,180700,950253570,5750,5750,5750,5750,0
|
|
20240416,180600,950253570,5750,5750,5750,5750,0
|
|
20240416,180500,950253570,5750,5750,5750,5750,0
|
|
20240416,180400,950253570,5750,5750,5750,5750,0
|
|
20240416,180300,950253570,5750,5750,5750,5750,0
|
|
20240416,180200,950253570,5750,5750,5750,5750,0
|
|
20240416,180100,950253570,5750,5750,5750,5750,0
|
|
20240416,180000,950253570,5750,5750,5750,5750,0
|
|
20240416,175900,950253570,5750,5750,5750,5750,0
|
|
20240416,175800,950253570,5750,5750,5750,5750,0
|
|
20240416,175700,950253570,5750,5750,5750,5750,0
|
|
20240416,175600,950253570,5750,5750,5750,5750,0
|
|
20240416,175500,950253570,5750,5750,5750,5750,1169
|
|
20240416,175400,950253570,5750,5750,5750,5750,0
|
|
20240416,175300,950253570,5750,5750,5750,5750,0
|
|
20240416,175200,950253570,5750,5750,5750,5750,0
|
|
20240416,175100,950253570,5750,5750,5750,5750,0
|
|
20240416,175000,950253570,5750,5750,5750,5750,0
|
|
20240416,174900,950253570,5750,5750,5750,5750,0
|
|
20240416,174800,950253570,5750,5750,5750,5750,0
|
|
20240416,174700,950253570,5750,5750,5750,5750,0
|
|
20240416,174600,950253570,5750,5750,5750,5750,0
|
|
20240416,174500,950253570,5750,5750,5750,5750,0
|
|
20240416,174400,950253570,5750,5750,5750,5750,0
|
|
20240416,174300,950253570,5750,5750,5750,5750,0
|
|
20240416,174200,950253570,5750,5750,5750,5750,0
|
|
20240416,174100,950253570,5750,5750,5750,5750,0
|
|
20240416,174000,950253570,5750,5750,5750,5750,0
|
|
20240416,173900,950253570,5750,5750,5750,5750,0
|
|
20240416,173800,950253570,5750,5750,5750,5750,0
|
|
20240416,173700,950253570,5750,5750,5750,5750,0
|
|
20240416,173600,950253570,5750,5750,5750,5750,0
|
|
20240416,173500,950253570,5750,5750,5750,5750,0
|
|
20240416,173400,950253570,5750,5750,5750,5750,0
|
|
20240416,173300,950253570,5750,5750,5750,5750,0
|
|
20240416,173200,950253570,5750,5750,5750,5750,0
|
|
20240416,173100,950253570,5750,5750,5750,5750,0
|
|
20240416,173000,950253570,5750,5750,5750,5750,0
|
|
20240416,172900,950253570,5750,5750,5750,5750,0
|
|
20240416,172800,950253570,5750,5750,5750,5750,0
|
|
20240416,172700,950253570,5750,5750,5750,5750,0
|
|
20240416,172600,950253570,5750,5750,5750,5750,0
|
|
20240416,172500,950253570,5750,5750,5750,5750,1169
|
|
20240416,172400,950253570,5750,5750,5750,5750,0
|
|
20240416,172300,950253570,5750,5750,5750,5750,0
|
|
20240416,172200,950253570,5750,5750,5750,5750,0
|
|
20240416,172100,950253570,5750,5750,5750,5750,0
|
|
20240416,172000,950253570,5750,5750,5750,5750,0
|
|
20240416,171900,950253570,5750,5750,5750,5750,0
|
|
20240416,171800,950253570,5750,5750,5750,5750,0
|
|
20240416,171700,950253570,5750,5750,5750,5750,0
|
|
20240416,171600,950253570,5750,5750,5750,5750,0
|
|
20240416,171500,950253570,5750,5750,5750,5750,0
|
|
20240416,171400,950253570,5750,5750,5750,5750,0
|
|
20240416,171300,950253570,5750,5750,5750,5750,0
|
|
20240416,171200,950253570,5750,5750,5750,5750,0
|
|
20240416,171100,950253570,5750,5750,5750,5750,0
|
|
20240416,171000,950253570,5750,5750,5750,5750,0
|
|
20240416,170900,950253570,5750,5750,5750,5750,0
|
|
20240416,170800,950253570,5750,5750,5750,5750,0
|
|
20240416,170700,950253570,5750,5750,5750,5750,0
|
|
20240416,170600,950253570,5750,5750,5750,5750,0
|
|
20240416,170500,950253570,5750,5750,5750,5750,0
|
|
20240416,170400,950253570,5750,5750,5750,5750,0
|
|
20240416,170300,950253570,5750,5750,5750,5750,0
|
|
20240416,170200,950253570,5750,5750,5750,5750,0
|
|
20240416,170100,950253570,5750,5750,5750,5750,0
|
|
20240416,170000,950253570,5750,5750,5750,5750,0
|
|
20240416,165900,950253570,5750,5750,5750,5750,0
|
|
20240416,165800,950253570,5750,5750,5750,5750,0
|
|
20240416,165700,950253570,5750,5750,5750,5750,0
|
|
20240416,165600,950253570,5750,5750,5750,5750,0
|
|
20240416,165500,950253570,5750,5750,5750,5750,1169
|
|
20240416,165400,950253570,5750,5750,5750,5750,0
|
|
20240416,165300,950253570,5750,5750,5750,5750,0
|
|
20240416,165200,950253570,5750,5750,5750,5750,0
|
|
20240416,165100,950253570,5750,5750,5750,5750,0
|
|
20240416,165000,950253570,5750,5750,5750,5750,0
|
|
20240416,164900,950253570,5750,5750,5750,5750,0
|
|
20240416,164800,950253570,5750,5750,5750,5750,0
|
|
20240416,164700,950253570,5750,5750,5750,5750,0
|
|
20240416,164600,950253570,5750,5750,5750,5750,0
|
|
20240416,164500,950253570,5750,5750,5750,5750,0
|
|
20240416,164400,950253570,5750,5750,5750,5750,0
|
|
20240416,164300,950253570,5750,5750,5750,5750,0
|
|
20240416,164200,950253570,5750,5750,5750,5750,0
|
|
20240416,164100,950253570,5750,5750,5750,5750,0
|
|
20240416,164000,950253570,5750,5750,5750,5750,0
|
|
20240416,163900,950253570,5750,5750,5750,5750,0
|
|
20240416,163800,950253570,5750,5750,5750,5750,0
|
|
20240416,163700,950253570,5750,5750,5750,5750,0
|
|
20240416,163600,950253570,5750,5750,5750,5750,0
|
|
20240416,163500,950253570,5750,5750,5750,5750,0
|
|
20240416,163400,950253570,5750,5750,5750,5750,0
|
|
20240416,163300,950253570,5750,5750,5750,5750,0
|
|
20240416,163200,950253570,5750,5750,5750,5750,0
|
|
20240416,163100,950253570,5750,5750,5750,5750,0
|
|
20240416,163000,950253570,5750,5750,5750,5750,0
|
|
20240416,162900,950253570,5750,5750,5750,5750,0
|
|
20240416,162800,950253570,5750,5750,5750,5750,0
|
|
20240416,162700,950253570,5750,5750,5750,5750,0
|
|
20240416,162600,950253570,5750,5750,5750,5750,0
|
|
20240416,162500,950253570,5750,5750,5750,5750,1169
|
|
20240416,162400,950253570,5750,5750,5750,5750,0
|
|
20240416,162300,950253570,5750,5750,5750,5750,0
|
|
20240416,162200,950253570,5750,5750,5750,5750,0
|
|
20240416,162100,950253570,5750,5750,5750,5750,0
|
|
20240416,162000,950253570,5750,5750,5750,5750,0
|
|
20240416,161900,950253570,5750,5750,5750,5750,0
|
|
20240416,161800,950253570,5750,5750,5750,5750,0
|
|
20240416,161700,950253570,5750,5750,5750,5750,0
|
|
20240416,161600,950253570,5750,5750,5750,5750,0
|
|
20240416,161500,950253570,5750,5750,5750,5750,0
|
|
20240416,161400,950253570,5750,5750,5750,5750,0
|
|
20240416,161300,950253570,5750,5750,5750,5750,0
|
|
20240416,161200,950253570,5750,5750,5750,5750,0
|
|
20240416,161100,950253570,5750,5750,5750,5750,0
|
|
20240416,161000,950253570,5750,5750,5750,5750,0
|
|
20240416,160900,950253570,5750,5750,5750,5750,0
|
|
20240416,160800,950253570,5750,5750,5750,5750,0
|
|
20240416,160700,950253570,5750,5750,5750,5750,0
|
|
20240416,160600,950253570,5750,5750,5750,5750,0
|
|
20240416,160500,950253570,5750,5750,5750,5750,0
|
|
20240416,160400,950253570,5750,5750,5750,5750,0
|
|
20240416,160300,950253570,5750,5750,5750,5750,0
|
|
20240416,160200,950253570,5750,5750,5750,5750,0
|
|
20240416,160100,950253570,5750,5750,5750,5750,0
|
|
20240416,160000,950253570,5750,5750,5750,5750,0
|
|
20240416,155900,950253570,5750,5750,5750,5750,0
|
|
20240416,155800,950253570,5750,5750,5750,5750,0
|
|
20240416,155700,950253570,5750,5750,5750,5750,0
|
|
20240416,155600,950253570,5750,5750,5750,5750,0
|
|
20240416,155500,950253570,5750,5750,5750,5750,1169
|
|
20240416,155400,950253570,5750,5750,5750,5750,0
|
|
20240416,155300,950253570,5750,5750,5750,5750,0
|
|
20240416,155200,950253570,5750,5750,5750,5750,0
|
|
20240416,155100,950253570,5750,5750,5750,5750,0
|
|
20240416,155000,950253570,5750,5750,5750,5750,0
|
|
20240416,154900,950253570,5750,5750,5750,5750,0
|
|
20240416,154800,950253570,5750,5750,5750,5750,0
|
|
20240416,154700,950253570,5750,5750,5750,5750,0
|
|
20240416,154600,950253570,5750,5750,5750,5750,0
|
|
20240416,154500,950253570,5750,5750,5750,5750,0
|
|
20240416,154400,950253570,5750,5750,5750,5750,0
|
|
20240416,154300,950253570,5750,5750,5750,5750,0
|
|
20240416,154200,950253570,5750,5750,5750,5750,0
|
|
20240416,154100,950253570,5750,5750,5750,5750,0
|
|
20240416,154000,950253570,5750,5750,5750,5750,0
|
|
20240416,153900,950253570,5750,5750,5750,5750,0
|
|
20240416,153800,950253570,5750,5750,5750,5750,0
|
|
20240416,153700,950253570,5750,5750,5750,5750,0
|
|
20240416,153600,950253570,5750,5750,5750,5750,0
|
|
20240416,153500,950253570,5750,5750,5750,5750,0
|
|
20240416,153400,950253570,5750,5750,5750,5750,0
|
|
20240416,153300,950253570,5750,5750,5750,5750,0
|
|
20240416,153200,950253570,5750,5750,5750,5750,0
|
|
20240416,153100,950253570,5750,5750,5750,5750,0
|
|
20240416,153000,950253570,5750,5750,5750,5750,1169
|
|
20240416,152900,943531820,5760,5760,5760,5760,0
|
|
20240416,152800,943531820,5760,5760,5760,5760,0
|
|
20240416,152700,943531820,5760,5760,5760,5760,0
|
|
20240416,152600,943531820,5760,5760,5760,5760,0
|
|
20240416,152500,943531820,5760,5760,5760,5760,0
|
|
20240416,152400,943531820,5760,5760,5760,5760,0
|
|
20240416,152300,943531820,5760,5760,5760,5760,0
|
|
20240416,152200,943531820,5760,5760,5760,5760,0
|
|
20240416,152100,943531820,5760,5760,5760,5760,0
|
|
20240416,152000,943531820,5760,5760,5760,5760,0
|
|
20240416,151900,943531820,5760,5750,5760,5740,887
|
|
20240416,151800,938431070,5760,5740,5760,5740,37
|
|
20240416,151700,938218590,5740,5750,5760,5740,457
|
|
20240416,151600,935591230,5750,5750,5750,5750,61
|
|
20240416,151500,935240480,5760,5760,5760,5750,886
|
|
20240416,151400,930137200,5770,5770,5770,5760,135
|
|
20240416,151300,929358600,5770,5770,5770,5770,863
|
|
20240416,151200,924379090,5770,5770,5770,5770,752
|
|
20240416,151100,920040050,5780,5780,5780,5780,110
|
|
20240416,151000,919404250,5780,5770,5780,5770,64
|
|
20240416,150900,919034470,5780,5780,5780,5780,0
|
|
20240416,150800,919034470,5780,5780,5780,5780,476
|
|
20240416,150700,916283190,5800,5800,5800,5800,0
|
|
20240416,150600,916283190,5800,5800,5800,5800,0
|
|
20240416,150500,916283190,5800,5800,5800,5800,0
|
|
20240416,150400,916283190,5800,5800,5800,5800,0
|
|
20240416,150300,916283190,5800,5800,5800,5800,0
|
|
20240416,150200,916283190,5800,5790,5800,5790,108
|
|
20240416,150100,915657790,5800,5800,5800,5800,0
|
|
20240416,150000,915657790,5800,5790,5800,5790,307
|
|
20240416,145900,913880200,5790,5790,5790,5790,6
|
|
20240416,145800,913845460,5780,5780,5780,5780,11
|
|
20240416,145700,913781880,5780,5780,5780,5780,40
|
|
20240416,145600,913550680,5790,5750,5790,5750,302
|
|
20240416,145500,911808980,5770,5750,5770,5750,259
|
|
20240416,145400,910317610,5770,5770,5770,5770,1161
|
|
20240416,145300,903618640,5770,5760,5770,5760,33
|
|
20240416,145200,903428350,5740,5740,5740,5740,200
|
|
20240416,145100,902280350,5740,5740,5750,5740,1951
|
|
20240416,145000,891062330,5750,5740,5750,5740,589
|
|
20240416,144900,887681410,5740,5720,5740,5720,106
|
|
20240416,144800,887074970,5740,5740,5740,5740,202
|
|
20240416,144700,885915490,5730,5730,5730,5730,1000
|
|
20240416,144600,880185490,5740,5720,5740,5720,388
|
|
20240416,144500,877965170,5730,5730,5730,5710,8700
|
|
20240416,144400,828202420,5740,5740,5740,5740,0
|
|
20240416,144300,828202420,5740,5740,5740,5740,15
|
|
20240416,144200,828116320,5740,5740,5740,5740,0
|
|
20240416,144100,828116320,5740,5740,5740,5740,0
|
|
20240416,144000,828116320,5740,5740,5740,5740,5
|
|
20240416,143900,828087620,5740,5730,5740,5730,21
|
|
20240416,143800,827967230,5750,5750,5750,5750,0
|
|
20240416,143700,827967230,5750,5750,5750,5750,66
|
|
20240416,143600,827587730,5750,5750,5750,5750,0
|
|
20240416,143500,827587730,5750,5750,5750,5720,1071
|
|
20240416,143400,821452620,5750,5750,5750,5750,0
|
|
20240416,143300,821452620,5750,5750,5750,5750,1
|
|
20240416,143200,821446870,5750,5750,5750,5730,29
|
|
20240416,143100,821280620,5750,5750,5750,5750,6
|
|
20240416,143000,821246120,5730,5750,5750,5730,1580
|
|
20240416,142900,812189810,5730,5730,5730,5730,0
|
|
20240416,142800,812189810,5730,5740,5740,5730,3026
|
|
20240416,142700,794827870,5730,5730,5730,5730,441
|
|
20240416,142600,792300940,5730,5730,5730,5730,0
|
|
20240416,142500,792300940,5730,5740,5740,5730,1135
|
|
20240416,142400,785791040,5750,5750,5750,5750,6
|
|
20240416,142300,785756540,5740,5740,5740,5740,1813
|
|
20240416,142200,775349920,5750,5750,5750,5750,18
|
|
20240416,142100,775246420,5750,5750,5750,5750,1
|
|
20240416,142000,775240670,5750,5750,5750,5750,0
|
|
20240416,141900,775240670,5750,5750,5750,5750,0
|
|
20240416,141800,775240670,5750,5750,5750,5750,806
|
|
20240416,141700,770606170,5760,5760,5760,5760,100
|
|
20240416,141600,770030170,5750,5750,5750,5750,0
|
|
20240416,141500,770030170,5750,5750,5750,5750,67
|
|
20240416,141400,769644920,5750,5750,5750,5750,449
|
|
20240416,141300,767063170,5750,5750,5750,5750,440
|
|
20240416,141200,764533170,5750,5750,5750,5750,34
|
|
20240416,141100,764337670,5760,5760,5760,5760,0
|
|
20240416,141000,764337670,5760,5760,5760,5760,0
|
|
20240416,140900,764337670,5760,5760,5760,5760,30
|
|
20240416,140800,764164870,5750,5750,5750,5750,0
|
|
20240416,140700,764164870,5750,5750,5750,5750,501
|
|
20240416,140600,761284120,5760,5760,5760,5750,1004
|
|
20240416,140500,755508780,5760,5760,5760,5760,1
|
|
20240416,140400,755503020,5770,5770,5770,5770,20
|
|
20240416,140300,755387620,5770,5770,5770,5770,3
|
|
20240416,140200,755370310,5770,5770,5770,5770,0
|
|
20240416,140100,755370310,5770,5770,5770,5770,20
|
|
20240416,140000,755254910,5770,5770,5770,5770,5
|
|
20240416,135900,755226060,5760,5760,5760,5760,1
|
|
20240416,135800,755220300,5770,5770,5770,5770,0
|
|
20240416,135700,755220300,5770,5770,5770,5770,0
|
|
20240416,135600,755220300,5770,5760,5770,5760,28
|
|
20240416,135500,755059010,5760,5760,5760,5760,0
|
|
20240416,135400,755059010,5760,5790,5790,5760,2033
|
|
20240416,135300,743332980,5780,5780,5780,5780,0
|
|
20240416,135200,743332980,5780,5790,5790,5780,10
|
|
20240416,135100,743275150,5780,5780,5780,5780,99
|
|
20240416,135000,742702930,5770,5780,5780,5770,1000
|
|
20240416,134900,736932360,5780,5780,5780,5780,869
|
|
20240416,134800,731909540,5790,5790,5790,5790,29
|
|
20240416,134700,731741630,5810,5800,5810,5800,200
|
|
20240416,134600,730579730,5810,5810,5810,5810,0
|
|
20240416,134500,730579730,5810,5790,5810,5790,18
|
|
20240416,134400,730475470,5790,5790,5790,5790,2
|
|
20240416,134300,730463890,5790,5790,5790,5790,2
|
|
20240416,134200,730452310,5780,5810,5810,5780,737
|
|
20240416,134100,726192120,5810,5780,5810,5780,202
|
|
20240416,134000,725020460,5790,5790,5790,5790,3
|
|
20240416,133900,725003090,5790,5780,5790,5770,21
|
|
20240416,133800,724881700,5790,5790,5790,5790,2
|
|
20240416,133700,724870120,5790,5790,5790,5790,2
|
|
20240416,133600,724858540,5790,5790,5790,5790,2
|
|
20240416,133500,724846960,5780,5780,5780,5780,13
|
|
20240416,133400,724771820,5790,5790,5790,5790,2
|
|
20240416,133300,724760240,5790,5790,5790,5790,2
|
|
20240416,133200,724748660,5790,5790,5790,5790,2
|
|
20240416,133100,724737080,5790,5790,5790,5790,2
|
|
20240416,133000,724725500,5790,5790,5790,5790,2
|
|
20240416,132900,724713920,5790,5790,5790,5790,0
|
|
20240416,132800,724713920,5790,5790,5790,5790,2
|
|
20240416,132700,724702340,5790,5790,5790,5780,231
|
|
20240416,132600,723364900,5790,5790,5790,5790,2
|
|
20240416,132500,723353320,5790,5770,5790,5770,3
|
|
20240416,132400,723335970,5790,5790,5790,5790,2
|
|
20240416,132300,723324390,5770,5770,5770,5770,10
|
|
20240416,132200,723266690,5790,5790,5790,5790,2
|
|
20240416,132100,723255110,5790,5780,5790,5780,7
|
|
20240416,132000,723214630,5790,5790,5790,5790,12
|
|
20240416,131900,723145150,5790,5790,5790,5790,2
|
|
20240416,131800,723133570,5790,5790,5790,5790,2
|
|
20240416,131700,723121990,5790,5790,5790,5790,20
|
|
20240416,131600,723006190,5790,5790,5790,5790,22
|
|
20240416,131500,722878810,5790,5780,5790,5780,5
|
|
20240416,131400,722849890,5780,5780,5780,5780,49
|
|
20240416,131300,722566670,5780,5770,5780,5770,778
|
|
20240416,131200,718070220,5770,5770,5770,5770,88
|
|
20240416,131100,717562460,5770,5770,5770,5770,119
|
|
20240416,131000,716875830,5770,5770,5770,5770,22
|
|
20240416,130900,716748890,5770,5760,5770,5760,245
|
|
20240416,130800,715337670,5770,5760,5770,5760,71
|
|
20240416,130700,714928690,5770,5770,5770,5770,3
|
|
20240416,130600,714911380,5780,5780,5780,5780,2
|
|
20240416,130500,714899820,5780,5780,5780,5780,0
|
|
20240416,130400,714899820,5780,5780,5780,5780,2
|
|
20240416,130300,714888260,5780,5780,5780,5780,2
|
|
20240416,130200,714876700,5780,5780,5780,5780,2
|
|
20240416,130100,714865140,5760,5780,5780,5760,245
|
|
20240416,130000,713453900,5780,5780,5780,5780,2
|
|
20240416,125900,713442340,5780,5780,5780,5780,0
|
|
20240416,125800,713442340,5780,5780,5780,5780,13
|
|
20240416,125700,713367200,5780,5780,5780,5780,2
|
|
20240416,125600,713355640,5780,5780,5780,5780,2
|
|
20240416,125500,713344080,5760,5760,5760,5760,390
|
|
20240416,125400,711097680,5760,5760,5760,5760,2
|
|
20240416,125300,711086160,5760,5760,5760,5760,5
|
|
20240416,125200,711057360,5760,5750,5760,5750,1633
|
|
20240416,125100,701667590,5760,5760,5760,5760,7
|
|
20240416,125000,701627270,5760,5760,5760,5760,89
|
|
20240416,124900,701114630,5760,5760,5760,5760,2
|
|
20240416,124800,701103110,5750,5750,5750,5750,0
|
|
20240416,124700,701103110,5750,5750,5750,5740,325
|
|
20240416,124600,699236000,5750,5750,5750,5750,2
|
|
20240416,124500,699224500,5750,5750,5750,5750,392
|
|
20240416,124400,696970500,5750,5750,5750,5750,1084
|
|
20240416,124300,690737500,5760,5760,5760,5760,2
|
|
20240416,124200,690725980,5750,5760,5760,5750,70
|
|
20240416,124100,690322980,5760,5760,5760,5760,2
|
|
20240416,124000,690311460,5760,5760,5760,5760,2
|
|
20240416,123900,690299940,5760,5760,5760,5760,2
|
|
20240416,123800,690288420,5760,5760,5760,5760,7
|
|
20240416,123700,690248100,5760,5760,5760,5760,74
|
|
20240416,123600,689821860,5760,5760,5760,5760,0
|
|
20240416,123500,689821860,5760,5760,5760,5760,102
|
|
20240416,123400,689234340,5760,5760,5760,5760,302
|
|
20240416,123300,687494820,5760,5760,5760,5760,7
|
|
20240416,123200,687454500,5760,5760,5760,5760,103
|
|
20240416,123100,686861220,5760,5780,5780,5760,145
|
|
20240416,123000,686025980,5760,5760,5760,5760,110
|
|
20240416,122900,685392380,5780,5780,5780,5780,2
|
|
20240416,122800,685380820,5780,5780,5780,5780,2
|
|
20240416,122700,685369260,5780,5760,5780,5760,23
|
|
20240416,122600,685236740,5760,5760,5780,5760,29
|
|
20240416,122500,685069660,5780,5780,5780,5780,2
|
|
20240416,122400,685058100,5780,5780,5780,5780,0
|
|
20240416,122300,685058100,5780,5780,5780,5780,122
|
|
20240416,122200,684352940,5780,5780,5780,5780,2
|
|
20240416,122100,684341380,5780,5780,5780,5780,62
|
|
20240416,122000,683983020,5780,5760,5780,5750,21
|
|
20240416,121900,683862200,5750,5780,5780,5750,18
|
|
20240416,121800,683758640,5750,5780,5780,5750,255
|
|
20240416,121700,682292200,5780,5780,5780,5780,16
|
|
20240416,121600,682199720,5780,5760,5780,5750,62
|
|
20240416,121500,681842890,5780,5790,5790,5760,545
|
|
20240416,121400,678703570,5790,5790,5790,5790,2
|
|
20240416,121300,678691990,5790,5790,5790,5790,0
|
|
20240416,121200,678691990,5790,5790,5790,5790,2
|
|
20240416,121100,678680410,5790,5760,5790,5760,128
|
|
20240416,121000,677943070,5760,5790,5790,5760,14
|
|
20240416,120900,677862370,5790,5770,5790,5760,32
|
|
20240416,120800,677677980,5790,5790,5790,5790,2
|
|
20240416,120700,677666400,5790,5790,5790,5790,0
|
|
20240416,120600,677666400,5790,5780,5790,5780,29
|
|
20240416,120500,677498610,5790,5790,5790,5790,2
|
|
20240416,120400,677487030,5790,5790,5790,5790,2
|
|
20240416,120300,677475450,5790,5790,5790,5790,3
|
|
20240416,120200,677458080,5790,5790,5790,5790,197
|
|
20240416,120100,676317450,5790,5790,5790,5790,0
|
|
20240416,120000,676317450,5790,5790,5790,5790,80
|
|
20240416,115900,675854250,5790,5790,5790,5790,103
|
|
20240416,115800,675257880,5790,5790,5790,5790,14
|
|
20240416,115700,675176820,5790,5780,5790,5780,393
|
|
20240416,115600,672903870,5750,5750,5750,5750,250
|
|
20240416,115500,671466370,5750,5760,5760,5750,778
|
|
20240416,115400,666991270,5780,5770,5780,5770,59
|
|
20240416,115300,666650810,5780,5780,5780,5780,3
|
|
20240416,115200,666633470,5780,5780,5780,5780,8
|
|
20240416,115100,666587230,5780,5780,5780,5780,3
|
|
20240416,115000,666569890,5780,5780,5780,5780,3
|
|
20240416,114900,666552550,5790,5790,5790,5790,0
|
|
20240416,114800,666552550,5790,5770,5790,5770,503
|
|
20240416,114700,663650180,5770,5770,5770,5770,23
|
|
20240416,114600,663517470,5770,5760,5770,5760,103
|
|
20240416,114500,662923640,5760,5760,5760,5760,250
|
|
20240416,114400,661483640,5760,5760,5760,5760,3
|
|
20240416,114300,661466360,5760,5760,5760,5760,0
|
|
20240416,114200,661466360,5760,5760,5760,5760,3
|
|
20240416,114100,661449080,5760,5760,5760,5760,7
|
|
20240416,114000,661408760,5760,5760,5760,5760,3
|
|
20240416,113900,661391480,5770,5770,5770,5770,3
|
|
20240416,113800,661374170,5770,5770,5770,5770,0
|
|
20240416,113700,661374170,5770,5750,5770,5750,103
|
|
20240416,113600,660781860,5770,5760,5770,5750,173
|
|
20240416,113500,659786040,5770,5790,5790,5770,46
|
|
20240416,113400,659520560,5770,5770,5770,5770,103
|
|
20240416,113300,658926250,5770,5760,5770,5760,180
|
|
20240416,113200,657887670,5750,5750,5760,5750,616
|
|
20240416,113100,654344670,5790,5750,5790,5750,489
|
|
20240416,113000,651532800,5790,5790,5790,5790,3
|
|
20240416,112900,651515430,5790,5770,5790,5770,685
|
|
20240416,112800,647554930,5770,5770,5770,5770,21
|
|
20240416,112700,647433760,5760,5750,5760,5750,307
|
|
20240416,112600,645666070,5750,5740,5750,5740,216
|
|
20240416,112500,644424220,5750,5750,5750,5750,13
|
|
20240416,112400,644349470,5750,5750,5750,5750,13
|
|
20240416,112300,644274720,5750,5750,5750,5730,244
|
|
20240416,112200,642876500,5750,5730,5750,5730,25
|
|
20240416,112100,642733190,5750,5730,5750,5730,176
|
|
20240416,112000,641724530,5730,5730,5730,5730,2600
|
|
20240416,111900,626826530,5730,5750,5760,5730,1696
|
|
20240416,111800,617092360,5760,5760,5760,5760,103
|
|
20240416,111700,616499080,5760,5760,5760,5760,3
|
|
20240416,111600,616481800,5760,5760,5760,5760,3
|
|
20240416,111500,616464520,5750,5760,5760,5750,114
|
|
20240416,111400,615807990,5760,5760,5760,5760,20
|
|
20240416,111300,615692790,5760,5740,5760,5740,2246
|
|
20240416,111200,602800690,5740,5760,5760,5740,619
|
|
20240416,111100,599247230,5770,5770,5770,5770,74
|
|
20240416,111000,598820250,5730,5770,5770,5730,8144
|
|
20240416,110900,552083080,5790,5790,5790,5790,203
|
|
20240416,110800,550907710,5790,5790,5790,5790,0
|
|
20240416,110700,550907710,5790,5790,5790,5790,217
|
|
20240416,110600,549651280,5790,5790,5790,5790,3
|
|
20240416,110500,549633910,5790,5760,5790,5760,1017
|
|
20240416,110400,543775620,5760,5780,5790,5760,3633
|
|
20240416,110300,522795850,5790,5820,5820,5790,37
|
|
20240416,110200,522581530,5820,5820,5820,5820,0
|
|
20240416,110100,522581530,5820,5790,5820,5790,244
|
|
20240416,110000,521168680,5820,5810,5820,5810,519
|
|
20240416,105900,518153260,5810,5790,5810,5790,1074
|
|
20240416,105800,511934660,5800,5790,5810,5790,131
|
|
20240416,105700,511176010,5810,5810,5810,5810,0
|
|
20240416,105600,511176010,5810,5790,5810,5780,1254
|
|
20240416,105500,503906050,5810,5790,5810,5780,4003
|
|
20240416,105400,480763090,5810,5800,5810,5800,256
|
|
20240416,105300,479278260,5810,5810,5810,5810,3
|
|
20240416,105200,479260830,5810,5810,5810,5810,3
|
|
20240416,105100,479243400,5810,5810,5810,5810,10
|
|
20240416,105000,479185300,5810,5790,5810,5790,134
|
|
20240416,104900,478407980,5800,5800,5800,5800,14
|
|
20240416,104800,478326780,5810,5800,5810,5800,97
|
|
20240416,104700,477763810,5800,5800,5810,5800,10
|
|
20240416,104600,477705780,5800,5800,5800,5790,186
|
|
20240416,104500,476627480,5780,5810,5810,5780,6180
|
|
20240416,104400,440789240,5820,5820,5820,5810,2529
|
|
20240416,104300,426095460,5820,5820,5820,5820,12
|
|
20240416,104200,426025620,5820,5820,5820,5820,534
|
|
20240416,104100,422917740,5830,5830,5830,5830,3
|
|
20240416,104000,422900250,5820,5830,5830,5820,5748
|
|
20240416,103900,389394340,5840,5840,5840,5840,1132
|
|
20240416,103800,382783460,5860,5860,5860,5860,5
|
|
20240416,103700,382754160,5860,5850,5860,5850,1008
|
|
20240416,103600,376857330,5840,5850,5850,5840,1348
|
|
20240416,103500,368979750,5850,5850,5850,5850,3
|
|
20240416,103400,368962200,5840,5850,5850,5840,4
|
|
20240416,103300,368938810,5830,5830,5830,5830,0
|
|
20240416,103200,368938810,5830,5840,5850,5830,986
|
|
20240416,103100,363182750,5850,5840,5850,5840,295
|
|
20240416,103000,361459920,5840,5820,5840,5820,554
|
|
20240416,102900,358234940,5830,5840,5840,5830,14
|
|
20240416,102800,358153190,5830,5830,5830,5830,3
|
|
20240416,102700,358135700,5830,5820,5830,5810,2790
|
|
20240416,102600,341920690,5840,5830,5840,5830,203
|
|
20240416,102500,340737170,5840,5840,5840,5840,18
|
|
20240416,102400,340632050,5840,5840,5840,5840,3
|
|
20240416,102300,340614530,5820,5820,5840,5820,405
|
|
20240416,102200,338257370,5820,5840,5840,5820,32
|
|
20240416,102100,338071070,5830,5840,5840,5830,205
|
|
20240416,102000,336875870,5840,5840,5840,5840,3
|
|
20240416,101900,336858350,5840,5840,5840,5820,3817
|
|
20240416,101800,314622040,5840,5840,5840,5840,306
|
|
20240416,101700,312835000,5840,5840,5850,5840,1203
|
|
20240416,101600,305806450,5840,5850,5850,5840,625
|
|
20240416,101500,302156200,5850,5850,5850,5830,874
|
|
20240416,101400,297051970,5840,5850,5860,5840,439
|
|
20240416,101300,294487100,5860,5860,5860,5860,3
|
|
20240416,101200,294469520,5860,5840,5860,5840,10
|
|
20240416,101100,294411060,5860,5860,5860,5860,19
|
|
20240416,101000,294299720,5840,5840,5840,5840,1000
|
|
20240416,100900,288459720,5860,5840,5860,5840,25
|
|
20240416,100800,288313260,5860,5850,5860,5850,53
|
|
20240416,100700,288003180,5850,5850,5860,5850,1789
|
|
20240416,100600,277537500,5870,5870,5870,5870,3
|
|
20240416,100500,277519890,5850,5870,5870,5850,38
|
|
20240416,100400,277297530,5850,5860,5860,5850,1470
|
|
20240416,100300,268688330,5860,5850,5860,5850,1503
|
|
20240416,100200,259895750,5850,5850,5870,5850,1418
|
|
20240416,100100,251600390,5870,5870,5870,5870,3
|
|
20240416,100000,251582780,5850,5840,5850,5840,628
|
|
20240416,095900,247909380,5840,5850,5850,5840,59
|
|
20240416,095800,247564730,5840,5840,5840,5840,336
|
|
20240416,095700,245602490,5850,5870,5870,5850,478
|
|
20240416,095600,242806130,5850,5870,5870,5850,1009
|
|
20240416,095500,236903350,5870,5860,5870,5860,25
|
|
20240416,095400,236756670,5860,5870,5870,5860,4
|
|
20240416,095300,236733200,5870,5870,5870,5850,14
|
|
20240416,095200,236651120,5860,5860,5860,5860,140
|
|
20240416,095100,235830720,5870,5860,5870,5860,232
|
|
20240416,095000,234471170,5860,5850,5860,5850,1833
|
|
20240416,094900,223739850,5860,5870,5870,5840,2667
|
|
20240416,094800,208147540,5860,5870,5870,5860,2484
|
|
20240416,094700,193583590,5890,5890,5890,5890,3
|
|
20240416,094600,193565920,5890,5890,5890,5890,0
|
|
20240416,094500,193565920,5890,5870,5890,5870,48
|
|
20240416,094400,193284100,5870,5870,5870,5870,797
|
|
20240416,094300,188605710,5870,5870,5870,5870,120
|
|
20240416,094200,187901310,5880,5880,5880,5880,301
|
|
20240416,094100,186131430,5880,5880,5880,5880,0
|
|
20240416,094000,186131430,5880,5890,5890,5880,909
|
|
20240416,093900,180784680,5900,5900,5900,5900,0
|
|
20240416,093800,180784680,5900,5900,5900,5900,1
|
|
20240416,093700,180778780,5900,5890,5900,5890,327
|
|
20240416,093600,178849650,5880,5880,5880,5880,0
|
|
20240416,093500,178849650,5880,5880,5880,5880,0
|
|
20240416,093400,178849650,5880,5880,5880,5880,300
|
|
20240416,093300,177085650,5880,5880,5880,5880,10
|
|
20240416,093200,177026850,5900,5900,5900,5900,16
|
|
20240416,093100,176932450,5910,5890,5910,5870,1594
|
|
20240416,093000,167559210,5900,5920,5920,5900,321
|
|
20240416,092900,165660410,5970,5970,5970,5970,0
|
|
20240416,092800,165660410,5970,5880,5970,5870,460
|
|
20240416,092700,162939800,5860,5880,5880,5860,1051
|
|
20240416,092600,156776100,5870,5870,5870,5870,1349
|
|
20240416,092500,148857470,5880,5880,5880,5880,100
|
|
20240416,092400,148269470,5860,5880,5880,5860,2200
|
|
20240416,092300,135365520,5880,5870,5880,5870,1055
|
|
20240416,092200,129172620,5880,5880,5880,5880,875
|
|
20240416,092100,124027620,5890,5900,5900,5890,410
|
|
20240416,092000,121612620,5900,5890,5900,5890,931
|
|
20240416,091900,116124030,5890,5880,5890,5880,1311
|
|
20240416,091800,108410350,5880,5900,5900,5880,1605
|
|
20240416,091700,98955860,5890,5890,5900,5890,1313
|
|
20240416,091600,91220060,5880,5900,5900,5880,1100
|
|
20240416,091500,84744270,5890,5900,5900,5890,254
|
|
20240416,091400,83245850,5900,5900,5900,5900,0
|
|
20240416,091300,83245850,5900,5900,5900,5900,94
|
|
20240416,091200,82691250,5900,5910,5920,5900,3916
|
|
20240416,091100,59579600,5920,5930,5930,5920,140
|
|
20240416,091000,58750470,5930,5930,5940,5930,1617
|
|
20240416,090900,49161460,5950,5950,5950,5950,2008
|
|
20240416,090800,37213860,5930,5930,5930,5930,292
|
|
20240416,090700,35482300,5920,5930,5930,5920,50
|
|
20240416,090600,35186200,5930,5930,5930,5930,0
|
|
20240416,090500,35186200,5930,5930,5940,5930,170
|
|
20240416,090400,34177690,5960,5960,5960,5960,0
|
|
20240416,090300,34177690,5960,5920,5960,5920,262
|
|
20240416,090200,32622010,5920,5940,5940,5920,387
|
|
20240416,090100,30328130,5940,5930,5940,5930,100
|
|
20240416,090000,29734230,5930,5930,5930,5890,5019
|