689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,202600,276729910,8650,8650,8650,8650,324
|
|
20240409,202500,276729910,8650,8650,8650,8650,0
|
|
20240409,202400,276729910,8650,8650,8650,8650,0
|
|
20240409,202300,276729910,8650,8650,8650,8650,0
|
|
20240409,202200,276729910,8650,8650,8650,8650,0
|
|
20240409,202100,276729910,8650,8650,8650,8650,0
|
|
20240409,202000,276729910,8650,8650,8650,8650,0
|
|
20240409,201900,276729910,8650,8650,8650,8650,0
|
|
20240409,201800,276729910,8650,8650,8650,8650,0
|
|
20240409,201700,276729910,8650,8650,8650,8650,0
|
|
20240409,201600,276729910,8650,8650,8650,8650,0
|
|
20240409,201500,276729910,8650,8650,8650,8650,0
|
|
20240409,201400,276729910,8650,8650,8650,8650,0
|
|
20240409,201300,276729910,8650,8650,8650,8650,0
|
|
20240409,201200,276729910,8650,8650,8650,8650,0
|
|
20240409,201100,276729910,8650,8650,8650,8650,0
|
|
20240409,201000,276729910,8650,8650,8650,8650,0
|
|
20240409,200900,276729910,8650,8650,8650,8650,0
|
|
20240409,200800,276729910,8650,8650,8650,8650,0
|
|
20240409,200700,276729910,8650,8650,8650,8650,0
|
|
20240409,200600,276729910,8650,8650,8650,8650,0
|
|
20240409,200500,276729910,8650,8650,8650,8650,0
|
|
20240409,200400,276729910,8650,8650,8650,8650,0
|
|
20240409,200300,276729910,8650,8650,8650,8650,0
|
|
20240409,200200,276729910,8650,8650,8650,8650,0
|
|
20240409,200100,276729910,8650,8650,8650,8650,0
|
|
20240409,200000,276729910,8650,8650,8650,8650,0
|
|
20240409,195900,276729910,8650,8650,8650,8650,0
|
|
20240409,195800,276729910,8650,8650,8650,8650,0
|
|
20240409,195700,276729910,8650,8650,8650,8650,0
|
|
20240409,195600,276729910,8650,8650,8650,8650,324
|
|
20240409,195500,276729910,8650,8650,8650,8650,0
|
|
20240409,195400,276729910,8650,8650,8650,8650,0
|
|
20240409,195300,276729910,8650,8650,8650,8650,0
|
|
20240409,195200,276729910,8650,8650,8650,8650,0
|
|
20240409,195100,276729910,8650,8650,8650,8650,0
|
|
20240409,195000,276729910,8650,8650,8650,8650,0
|
|
20240409,194900,276729910,8650,8650,8650,8650,0
|
|
20240409,194800,276729910,8650,8650,8650,8650,0
|
|
20240409,194700,276729910,8650,8650,8650,8650,0
|
|
20240409,194600,276729910,8650,8650,8650,8650,0
|
|
20240409,194500,276729910,8650,8650,8650,8650,0
|
|
20240409,194400,276729910,8650,8650,8650,8650,0
|
|
20240409,194300,276729910,8650,8650,8650,8650,0
|
|
20240409,194200,276729910,8650,8650,8650,8650,0
|
|
20240409,194100,276729910,8650,8650,8650,8650,0
|
|
20240409,194000,276729910,8650,8650,8650,8650,0
|
|
20240409,193900,276729910,8650,8650,8650,8650,0
|
|
20240409,193800,276729910,8650,8650,8650,8650,0
|
|
20240409,193700,276729910,8650,8650,8650,8650,0
|
|
20240409,193600,276729910,8650,8650,8650,8650,0
|
|
20240409,193500,276729910,8650,8650,8650,8650,0
|
|
20240409,193400,276729910,8650,8650,8650,8650,0
|
|
20240409,193300,276729910,8650,8650,8650,8650,0
|
|
20240409,193200,276729910,8650,8650,8650,8650,0
|
|
20240409,193100,276729910,8650,8650,8650,8650,0
|
|
20240409,193000,276729910,8650,8650,8650,8650,0
|
|
20240409,192900,276729910,8650,8650,8650,8650,0
|
|
20240409,192800,276729910,8650,8650,8650,8650,0
|
|
20240409,192700,276729910,8650,8650,8650,8650,0
|
|
20240409,192600,276729910,8650,8650,8650,8650,324
|
|
20240409,192500,276729910,8650,8650,8650,8650,0
|
|
20240409,192400,276729910,8650,8650,8650,8650,0
|
|
20240409,192300,276729910,8650,8650,8650,8650,0
|
|
20240409,192200,276729910,8650,8650,8650,8650,0
|
|
20240409,192100,276729910,8650,8650,8650,8650,0
|
|
20240409,192000,276729910,8650,8650,8650,8650,0
|
|
20240409,191900,276729910,8650,8650,8650,8650,0
|
|
20240409,191800,276729910,8650,8650,8650,8650,0
|
|
20240409,191700,276729910,8650,8650,8650,8650,0
|
|
20240409,191600,276729910,8650,8650,8650,8650,0
|
|
20240409,191500,276729910,8650,8650,8650,8650,0
|
|
20240409,191400,276729910,8650,8650,8650,8650,0
|
|
20240409,191300,276729910,8650,8650,8650,8650,0
|
|
20240409,191200,276729910,8650,8650,8650,8650,0
|
|
20240409,191100,276729910,8650,8650,8650,8650,0
|
|
20240409,191000,276729910,8650,8650,8650,8650,0
|
|
20240409,190900,276729910,8650,8650,8650,8650,0
|
|
20240409,190800,276729910,8650,8650,8650,8650,0
|
|
20240409,190700,276729910,8650,8650,8650,8650,0
|
|
20240409,190600,276729910,8650,8650,8650,8650,0
|
|
20240409,190500,276729910,8650,8650,8650,8650,0
|
|
20240409,190400,276729910,8650,8650,8650,8650,0
|
|
20240409,190300,276729910,8650,8650,8650,8650,0
|
|
20240409,190200,276729910,8650,8650,8650,8650,0
|
|
20240409,190100,276729910,8650,8650,8650,8650,0
|
|
20240409,190000,276729910,8650,8650,8650,8650,0
|
|
20240409,185900,276729910,8650,8650,8650,8650,0
|
|
20240409,185800,276729910,8650,8650,8650,8650,0
|
|
20240409,185700,276729910,8650,8650,8650,8650,0
|
|
20240409,185600,276729910,8650,8650,8650,8650,324
|
|
20240409,185500,276729910,8650,8650,8650,8650,0
|
|
20240409,185400,276729910,8650,8650,8650,8650,0
|
|
20240409,185300,276729910,8650,8650,8650,8650,0
|
|
20240409,185200,276729910,8650,8650,8650,8650,0
|
|
20240409,185100,276729910,8650,8650,8650,8650,0
|
|
20240409,185000,276729910,8650,8650,8650,8650,0
|
|
20240409,184900,276729910,8650,8650,8650,8650,0
|
|
20240409,184800,276729910,8650,8650,8650,8650,0
|
|
20240409,184700,276729910,8650,8650,8650,8650,0
|
|
20240409,184600,276729910,8650,8650,8650,8650,0
|
|
20240409,184500,276729910,8650,8650,8650,8650,0
|
|
20240409,184400,276729910,8650,8650,8650,8650,0
|
|
20240409,184300,276729910,8650,8650,8650,8650,0
|
|
20240409,184200,276729910,8650,8650,8650,8650,0
|
|
20240409,184100,276729910,8650,8650,8650,8650,0
|
|
20240409,184000,276729910,8650,8650,8650,8650,0
|
|
20240409,183900,276729910,8650,8650,8650,8650,0
|
|
20240409,183800,276729910,8650,8650,8650,8650,0
|
|
20240409,183700,276729910,8650,8650,8650,8650,0
|
|
20240409,183600,276729910,8650,8650,8650,8650,0
|
|
20240409,183500,276729910,8650,8650,8650,8650,0
|
|
20240409,183400,276729910,8650,8650,8650,8650,0
|
|
20240409,183300,276729910,8650,8650,8650,8650,0
|
|
20240409,183200,276729910,8650,8650,8650,8650,0
|
|
20240409,183100,276729910,8650,8650,8650,8650,0
|
|
20240409,183000,276729910,8650,8650,8650,8650,0
|
|
20240409,182900,276729910,8650,8650,8650,8650,0
|
|
20240409,182800,276729910,8650,8650,8650,8650,0
|
|
20240409,182700,276729910,8650,8650,8650,8650,0
|
|
20240409,182600,276729910,8650,8650,8650,8650,324
|
|
20240409,182500,276729910,8650,8650,8650,8650,0
|
|
20240409,182400,276729910,8650,8650,8650,8650,0
|
|
20240409,182300,276729910,8650,8650,8650,8650,0
|
|
20240409,182200,276729910,8650,8650,8650,8650,0
|
|
20240409,182100,276729910,8650,8650,8650,8650,0
|
|
20240409,182000,276729910,8650,8650,8650,8650,0
|
|
20240409,181900,276729910,8650,8650,8650,8650,0
|
|
20240409,181800,276729910,8650,8650,8650,8650,0
|
|
20240409,181700,276729910,8650,8650,8650,8650,0
|
|
20240409,181600,276729910,8650,8650,8650,8650,0
|
|
20240409,181500,276729910,8650,8650,8650,8650,0
|
|
20240409,181400,276729910,8650,8650,8650,8650,0
|
|
20240409,181300,276729910,8650,8650,8650,8650,0
|
|
20240409,181200,276729910,8650,8650,8650,8650,0
|
|
20240409,181100,276729910,8650,8650,8650,8650,0
|
|
20240409,181000,276729910,8650,8650,8650,8650,0
|
|
20240409,180900,276729910,8650,8650,8650,8650,0
|
|
20240409,180800,276729910,8650,8650,8650,8650,0
|
|
20240409,180700,276729910,8650,8650,8650,8650,0
|
|
20240409,180600,276729910,8650,8650,8650,8650,0
|
|
20240409,180500,276729910,8650,8650,8650,8650,0
|
|
20240409,180400,276729910,8650,8650,8650,8650,0
|
|
20240409,180300,276729910,8650,8650,8650,8650,0
|
|
20240409,180200,276729910,8650,8650,8650,8650,0
|
|
20240409,180100,276729910,8650,8650,8650,8650,0
|
|
20240409,180000,276729910,8650,8650,8650,8650,0
|
|
20240409,175900,276729910,8650,8650,8650,8650,0
|
|
20240409,175800,276729910,8650,8650,8650,8650,0
|
|
20240409,175700,276729910,8650,8650,8650,8650,0
|
|
20240409,175600,276729910,8650,8650,8650,8650,324
|
|
20240409,175500,276729910,8650,8650,8650,8650,0
|
|
20240409,175400,276729910,8650,8650,8650,8650,0
|
|
20240409,175300,276729910,8650,8650,8650,8650,0
|
|
20240409,175200,276729910,8650,8650,8650,8650,0
|
|
20240409,175100,276729910,8650,8650,8650,8650,0
|
|
20240409,175000,276729910,8650,8650,8650,8650,0
|
|
20240409,174900,276729910,8650,8650,8650,8650,0
|
|
20240409,174800,276729910,8650,8650,8650,8650,0
|
|
20240409,174700,276729910,8650,8650,8650,8650,0
|
|
20240409,174600,276729910,8650,8650,8650,8650,0
|
|
20240409,174500,276729910,8650,8650,8650,8650,0
|
|
20240409,174400,276729910,8650,8650,8650,8650,0
|
|
20240409,174300,276729910,8650,8650,8650,8650,0
|
|
20240409,174200,276729910,8650,8650,8650,8650,0
|
|
20240409,174100,276729910,8650,8650,8650,8650,0
|
|
20240409,174000,276729910,8650,8650,8650,8650,0
|
|
20240409,173900,276729910,8650,8650,8650,8650,0
|
|
20240409,173800,276729910,8650,8650,8650,8650,0
|
|
20240409,173700,276729910,8650,8650,8650,8650,0
|
|
20240409,173600,276729910,8650,8650,8650,8650,0
|
|
20240409,173500,276729910,8650,8650,8650,8650,0
|
|
20240409,173400,276729910,8650,8650,8650,8650,0
|
|
20240409,173300,276729910,8650,8650,8650,8650,0
|
|
20240409,173200,276729910,8650,8650,8650,8650,0
|
|
20240409,173100,276729910,8650,8650,8650,8650,0
|
|
20240409,173000,276729910,8650,8650,8650,8650,0
|
|
20240409,172900,276729910,8650,8650,8650,8650,0
|
|
20240409,172800,276729910,8650,8650,8650,8650,0
|
|
20240409,172700,276729910,8650,8650,8650,8650,0
|
|
20240409,172600,276729910,8650,8650,8650,8650,324
|
|
20240409,172500,276729910,8650,8650,8650,8650,0
|
|
20240409,172400,276729910,8650,8650,8650,8650,0
|
|
20240409,172300,276729910,8650,8650,8650,8650,0
|
|
20240409,172200,276729910,8650,8650,8650,8650,0
|
|
20240409,172100,276729910,8650,8650,8650,8650,0
|
|
20240409,172000,276729910,8650,8650,8650,8650,0
|
|
20240409,171900,276729910,8650,8650,8650,8650,0
|
|
20240409,171800,276729910,8650,8650,8650,8650,0
|
|
20240409,171700,276729910,8650,8650,8650,8650,0
|
|
20240409,171600,276729910,8650,8650,8650,8650,0
|
|
20240409,171500,276729910,8650,8650,8650,8650,0
|
|
20240409,171400,276729910,8650,8650,8650,8650,0
|
|
20240409,171300,276729910,8650,8650,8650,8650,0
|
|
20240409,171200,276729910,8650,8650,8650,8650,0
|
|
20240409,171100,276729910,8650,8650,8650,8650,0
|
|
20240409,171000,276729910,8650,8650,8650,8650,0
|
|
20240409,170900,276729910,8650,8650,8650,8650,0
|
|
20240409,170800,276729910,8650,8650,8650,8650,0
|
|
20240409,170700,276729910,8650,8650,8650,8650,0
|
|
20240409,170600,276729910,8650,8650,8650,8650,0
|
|
20240409,170500,276729910,8650,8650,8650,8650,0
|
|
20240409,170400,276729910,8650,8650,8650,8650,0
|
|
20240409,170300,276729910,8650,8650,8650,8650,0
|
|
20240409,170200,276729910,8650,8650,8650,8650,0
|
|
20240409,170100,276729910,8650,8650,8650,8650,0
|
|
20240409,170000,276729910,8650,8650,8650,8650,0
|
|
20240409,165900,276729910,8650,8650,8650,8650,0
|
|
20240409,165800,276729910,8650,8650,8650,8650,0
|
|
20240409,165700,276729910,8650,8650,8650,8650,0
|
|
20240409,165600,276729910,8650,8650,8650,8650,324
|
|
20240409,165500,276729910,8650,8650,8650,8650,0
|
|
20240409,165400,276729910,8650,8650,8650,8650,0
|
|
20240409,165300,276729910,8650,8650,8650,8650,0
|
|
20240409,165200,276729910,8650,8650,8650,8650,0
|
|
20240409,165100,276729910,8650,8650,8650,8650,0
|
|
20240409,165000,276729910,8650,8650,8650,8650,0
|
|
20240409,164900,276729910,8650,8650,8650,8650,0
|
|
20240409,164800,276729910,8650,8650,8650,8650,0
|
|
20240409,164700,276729910,8650,8650,8650,8650,0
|
|
20240409,164600,276729910,8650,8650,8650,8650,0
|
|
20240409,164500,276729910,8650,8650,8650,8650,0
|
|
20240409,164400,276729910,8650,8650,8650,8650,0
|
|
20240409,164300,276729910,8650,8650,8650,8650,0
|
|
20240409,164200,276729910,8650,8650,8650,8650,0
|
|
20240409,164100,276729910,8650,8650,8650,8650,0
|
|
20240409,164000,276729910,8650,8650,8650,8650,0
|
|
20240409,163900,276729910,8650,8650,8650,8650,0
|
|
20240409,163800,276729910,8650,8650,8650,8650,0
|
|
20240409,163700,276729910,8650,8650,8650,8650,0
|
|
20240409,163600,276729910,8650,8650,8650,8650,0
|
|
20240409,163500,276729910,8650,8650,8650,8650,0
|
|
20240409,163400,276729910,8650,8650,8650,8650,0
|
|
20240409,163300,276729910,8650,8650,8650,8650,0
|
|
20240409,163200,276729910,8650,8650,8650,8650,0
|
|
20240409,163100,276729910,8650,8650,8650,8650,0
|
|
20240409,163000,276729910,8650,8650,8650,8650,0
|
|
20240409,162900,276729910,8650,8650,8650,8650,0
|
|
20240409,162800,276729910,8650,8650,8650,8650,0
|
|
20240409,162700,276729910,8650,8650,8650,8650,0
|
|
20240409,162600,276729910,8650,8650,8650,8650,324
|
|
20240409,162500,276729910,8650,8650,8650,8650,0
|
|
20240409,162400,276729910,8650,8650,8650,8650,0
|
|
20240409,162300,276729910,8650,8650,8650,8650,0
|
|
20240409,162200,276729910,8650,8650,8650,8650,0
|
|
20240409,162100,276729910,8650,8650,8650,8650,0
|
|
20240409,162000,276729910,8650,8650,8650,8650,0
|
|
20240409,161900,276729910,8650,8650,8650,8650,0
|
|
20240409,161800,276729910,8650,8650,8650,8650,0
|
|
20240409,161700,276729910,8650,8650,8650,8650,0
|
|
20240409,161600,276729910,8650,8650,8650,8650,0
|
|
20240409,161500,276729910,8650,8650,8650,8650,0
|
|
20240409,161400,276729910,8650,8650,8650,8650,0
|
|
20240409,161300,276729910,8650,8650,8650,8650,0
|
|
20240409,161200,276729910,8650,8650,8650,8650,0
|
|
20240409,161100,276729910,8650,8650,8650,8650,0
|
|
20240409,161000,276729910,8650,8650,8650,8650,0
|
|
20240409,160900,276729910,8650,8650,8650,8650,0
|
|
20240409,160800,276729910,8650,8650,8650,8650,0
|
|
20240409,160700,276729910,8650,8650,8650,8650,0
|
|
20240409,160600,276729910,8650,8650,8650,8650,0
|
|
20240409,160500,276729910,8650,8650,8650,8650,0
|
|
20240409,160400,276729910,8650,8650,8650,8650,0
|
|
20240409,160300,276729910,8650,8650,8650,8650,0
|
|
20240409,160200,276729910,8650,8650,8650,8650,0
|
|
20240409,160100,276729910,8650,8650,8650,8650,0
|
|
20240409,160000,276729910,8650,8650,8650,8650,0
|
|
20240409,155900,276729910,8650,8650,8650,8650,0
|
|
20240409,155800,276729910,8650,8650,8650,8650,0
|
|
20240409,155700,276729910,8650,8650,8650,8650,0
|
|
20240409,155600,276729910,8650,8650,8650,8650,324
|
|
20240409,155500,276729910,8650,8650,8650,8650,0
|
|
20240409,155400,276729910,8650,8650,8650,8650,0
|
|
20240409,155300,276729910,8650,8650,8650,8650,0
|
|
20240409,155200,276729910,8650,8650,8650,8650,0
|
|
20240409,155100,276729910,8650,8650,8650,8650,0
|
|
20240409,155000,276729910,8650,8650,8650,8650,0
|
|
20240409,154900,276729910,8650,8650,8650,8650,0
|
|
20240409,154800,276729910,8650,8650,8650,8650,0
|
|
20240409,154700,276729910,8650,8650,8650,8650,0
|
|
20240409,154600,276729910,8650,8650,8650,8650,0
|
|
20240409,154500,276729910,8650,8650,8650,8650,0
|
|
20240409,154400,276729910,8650,8650,8650,8650,0
|
|
20240409,154300,276729910,8650,8650,8650,8650,0
|
|
20240409,154200,276729910,8650,8650,8650,8650,0
|
|
20240409,154100,276729910,8650,8650,8650,8650,0
|
|
20240409,154000,276729910,8650,8650,8650,8650,0
|
|
20240409,153900,276729910,8650,8650,8650,8650,0
|
|
20240409,153800,276729910,8650,8650,8650,8650,0
|
|
20240409,153700,276729910,8650,8650,8650,8650,0
|
|
20240409,153600,276729910,8650,8650,8650,8650,0
|
|
20240409,153500,276729910,8650,8650,8650,8650,0
|
|
20240409,153400,276729910,8650,8650,8650,8650,0
|
|
20240409,153300,276729910,8650,8650,8650,8650,0
|
|
20240409,153200,276729910,8650,8650,8650,8650,0
|
|
20240409,153100,276729910,8650,8650,8650,8650,0
|
|
20240409,153000,276729910,8650,8650,8650,8650,324
|
|
20240409,152900,273927310,8610,8610,8610,8610,0
|
|
20240409,152800,273927310,8610,8610,8610,8610,0
|
|
20240409,152700,273927310,8610,8610,8610,8610,0
|
|
20240409,152600,273927310,8610,8610,8610,8610,0
|
|
20240409,152500,273927310,8610,8610,8610,8610,0
|
|
20240409,152400,273927310,8610,8610,8610,8610,0
|
|
20240409,152300,273927310,8610,8610,8610,8610,0
|
|
20240409,152200,273927310,8610,8610,8610,8610,0
|
|
20240409,152100,273927310,8610,8610,8610,8610,0
|
|
20240409,152000,273927310,8610,8610,8610,8610,0
|
|
20240409,151900,273927310,8610,8610,8610,8610,7
|
|
20240409,151800,273867040,8590,8600,8600,8590,349
|
|
20240409,151700,270866010,8610,8610,8610,8610,0
|
|
20240409,151600,270866010,8610,8610,8610,8610,0
|
|
20240409,151500,270866010,8610,8610,8610,8610,59
|
|
20240409,151400,270358020,8610,8610,8610,8610,13
|
|
20240409,151300,270246090,8610,8610,8610,8610,1
|
|
20240409,151200,270237480,8610,8610,8610,8610,200
|
|
20240409,151100,268515480,8610,8590,8610,8590,165
|
|
20240409,151000,267096190,8590,8580,8590,8580,201
|
|
20240409,150900,265369610,8570,8570,8570,8570,0
|
|
20240409,150800,265369610,8570,8570,8570,8570,0
|
|
20240409,150700,265369610,8570,8570,8570,8570,0
|
|
20240409,150600,265369610,8570,8570,8570,8570,0
|
|
20240409,150500,265369610,8570,8570,8570,8570,60
|
|
20240409,150400,264855410,8560,8560,8560,8560,216
|
|
20240409,150300,263006450,8570,8570,8570,8570,125
|
|
20240409,150200,261935200,8570,8570,8570,8570,18
|
|
20240409,150100,261780940,8570,8570,8570,8570,0
|
|
20240409,150000,261780940,8570,8570,8570,8570,0
|
|
20240409,145900,261780940,8570,8570,8570,8570,10
|
|
20240409,145800,261695240,8570,8570,8570,8570,0
|
|
20240409,145700,261695240,8570,8570,8570,8570,0
|
|
20240409,145600,261695240,8570,8570,8570,8570,1
|
|
20240409,145500,261686670,8570,8570,8570,8570,12
|
|
20240409,145400,261583830,8560,8560,8560,8560,20
|
|
20240409,145300,261412630,8550,8540,8550,8540,215
|
|
20240409,145200,259574830,8520,8520,8520,8520,67
|
|
20240409,145100,259003990,8510,8510,8510,8510,0
|
|
20240409,145000,259003990,8510,8510,8510,8510,0
|
|
20240409,144900,259003990,8510,8510,8510,8510,65
|
|
20240409,144800,258450840,8510,8510,8510,8510,0
|
|
20240409,144700,258450840,8510,8520,8520,8510,92
|
|
20240409,144600,257667770,8520,8520,8520,8520,2
|
|
20240409,144500,257650730,8500,8500,8500,8500,0
|
|
20240409,144400,257650730,8500,8500,8500,8500,0
|
|
20240409,144300,257650730,8500,8500,8500,8500,0
|
|
20240409,144200,257650730,8500,8530,8530,8500,555
|
|
20240409,144100,252928190,8530,8530,8530,8530,129
|
|
20240409,144000,251827820,8530,8550,8550,8530,3
|
|
20240409,143900,251802200,8550,8550,8550,8550,100
|
|
20240409,143800,250947200,8550,8550,8550,8550,0
|
|
20240409,143700,250947200,8550,8550,8550,8550,16
|
|
20240409,143600,250810400,8550,8550,8550,8550,0
|
|
20240409,143500,250810400,8550,8550,8550,8550,0
|
|
20240409,143400,250810400,8550,8550,8550,8550,0
|
|
20240409,143300,250810400,8550,8550,8550,8550,0
|
|
20240409,143200,250810400,8550,8550,8550,8550,0
|
|
20240409,143100,250810400,8550,8550,8550,8550,0
|
|
20240409,143000,250810400,8550,8550,8550,8550,0
|
|
20240409,142900,250810400,8550,8550,8550,8550,0
|
|
20240409,142800,250810400,8550,8550,8550,8550,0
|
|
20240409,142700,250810400,8550,8550,8550,8550,0
|
|
20240409,142600,250810400,8550,8550,8550,8550,0
|
|
20240409,142500,250810400,8550,8550,8550,8550,0
|
|
20240409,142400,250810400,8550,8550,8550,8550,0
|
|
20240409,142300,250810400,8550,8550,8550,8550,5
|
|
20240409,142200,250767650,8570,8570,8570,8570,1
|
|
20240409,142100,250759080,8580,8530,8580,8510,547
|
|
20240409,142000,246095120,8510,8510,8510,8510,0
|
|
20240409,141900,246095120,8510,8550,8550,8510,11
|
|
20240409,141800,246001110,8550,8550,8550,8550,0
|
|
20240409,141700,246001110,8550,8540,8550,8540,813
|
|
20240409,141600,239058070,8540,8540,8540,8540,1
|
|
20240409,141500,239049530,8540,8540,8540,8480,1367
|
|
20240409,141400,227436900,8550,8550,8550,8550,89
|
|
20240409,141300,226675950,8550,8550,8550,8550,1
|
|
20240409,141200,226667400,8550,8550,8550,8550,0
|
|
20240409,141100,226667400,8550,8540,8550,8540,145
|
|
20240409,141000,225428530,8560,8550,8560,8470,1993
|
|
20240409,140900,208467630,8590,8590,8590,8590,0
|
|
20240409,140800,208467630,8590,8590,8590,8590,0
|
|
20240409,140700,208467630,8590,8590,8590,8590,0
|
|
20240409,140600,208467630,8590,8590,8590,8540,318
|
|
20240409,140500,205748090,8550,8550,8550,8550,0
|
|
20240409,140400,205748090,8550,8560,8560,8550,610
|
|
20240409,140300,200530440,8550,8550,8550,8550,0
|
|
20240409,140200,200530440,8550,8550,8550,8550,0
|
|
20240409,140100,200530440,8550,8550,8550,8550,0
|
|
20240409,140000,200530440,8550,8550,8550,8550,0
|
|
20240409,135900,200530440,8550,8550,8550,8550,0
|
|
20240409,135800,200530440,8550,8550,8550,8550,0
|
|
20240409,135700,200530440,8550,8550,8550,8550,0
|
|
20240409,135600,200530440,8550,8550,8550,8550,0
|
|
20240409,135500,200530440,8550,8550,8550,8550,0
|
|
20240409,135400,200530440,8550,8590,8590,8550,127
|
|
20240409,135300,199444390,8590,8590,8590,8590,0
|
|
20240409,135200,199444390,8590,8590,8590,8550,126
|
|
20240409,135100,198366260,8550,8550,8550,8550,0
|
|
20240409,135000,198366260,8550,8560,8560,8550,103
|
|
20240409,134900,197485210,8550,8550,8550,8550,64
|
|
20240409,134800,196938010,8590,8560,8590,8550,143
|
|
20240409,134700,195714890,8560,8560,8560,8560,0
|
|
20240409,134600,195714890,8560,8560,8560,8560,141
|
|
20240409,134500,194507930,8560,8560,8560,8560,0
|
|
20240409,134400,194507930,8560,8560,8560,8560,0
|
|
20240409,134300,194507930,8560,8610,8610,8560,58
|
|
20240409,134200,194010540,8550,8580,8580,8550,78
|
|
20240409,134100,193341900,8580,8590,8590,8530,417
|
|
20240409,134000,189774220,8590,8590,8590,8590,0
|
|
20240409,133900,189774220,8590,8590,8590,8590,0
|
|
20240409,133800,189774220,8590,8630,8630,8590,45
|
|
20240409,133700,189386870,8640,8650,8650,8580,186
|
|
20240409,133600,187779900,8660,8620,8660,8560,1309
|
|
20240409,133500,176509840,8620,8640,8640,8620,1637
|
|
20240409,133400,162390510,8640,8660,8660,8640,39
|
|
20240409,133300,162053510,8640,8660,8660,8640,93
|
|
20240409,133200,161248870,8660,8650,8660,8640,289
|
|
20240409,133100,158750780,8650,8650,8650,8650,0
|
|
20240409,133000,158750780,8650,8660,8660,8650,78
|
|
20240409,132900,158076040,8650,8650,8650,8650,0
|
|
20240409,132800,158076040,8650,8650,8650,8650,0
|
|
20240409,132700,158076040,8650,8650,8650,8650,0
|
|
20240409,132600,158076040,8650,8650,8650,8650,4
|
|
20240409,132500,158041440,8660,8660,8660,8660,0
|
|
20240409,132400,158041440,8660,8660,8660,8660,0
|
|
20240409,132300,158041440,8660,8660,8660,8660,0
|
|
20240409,132200,158041440,8660,8660,8660,8660,0
|
|
20240409,132100,158041440,8660,8660,8660,8660,5
|
|
20240409,132000,157998140,8660,8660,8660,8660,10
|
|
20240409,131900,157911540,8660,8660,8660,8660,0
|
|
20240409,131800,157911540,8660,8660,8660,8660,0
|
|
20240409,131700,157911540,8660,8660,8660,8660,303
|
|
20240409,131600,155287560,8660,8660,8660,8660,0
|
|
20240409,131500,155287560,8660,8660,8660,8660,0
|
|
20240409,131400,155287560,8660,8660,8660,8660,6
|
|
20240409,131300,155235600,8660,8660,8660,8660,0
|
|
20240409,131200,155235600,8660,8660,8660,8660,0
|
|
20240409,131100,155235600,8660,8660,8660,8660,0
|
|
20240409,131000,155235600,8660,8660,8660,8660,0
|
|
20240409,130900,155235600,8660,8660,8660,8660,1
|
|
20240409,130800,155226940,8660,8660,8660,8660,0
|
|
20240409,130700,155226940,8660,8660,8660,8660,0
|
|
20240409,130600,155226940,8660,8660,8660,8660,0
|
|
20240409,130500,155226940,8660,8660,8660,8660,1
|
|
20240409,130400,155218280,8660,8660,8660,8660,60
|
|
20240409,130300,154698680,8670,8670,8670,8670,10
|
|
20240409,130200,154611980,8670,8670,8670,8670,0
|
|
20240409,130100,154611980,8670,8670,8670,8670,0
|
|
20240409,130000,154611980,8670,8670,8670,8670,1
|
|
20240409,125900,154603310,8660,8660,8660,8660,0
|
|
20240409,125800,154603310,8660,8660,8660,8660,0
|
|
20240409,125700,154603310,8660,8680,8680,8660,65
|
|
20240409,125600,154040260,8680,8680,8680,8680,100
|
|
20240409,125500,153172260,8660,8660,8660,8660,0
|
|
20240409,125400,153172260,8660,8670,8670,8660,22
|
|
20240409,125300,152981680,8690,8690,8690,8690,0
|
|
20240409,125200,152981680,8690,8690,8690,8690,74
|
|
20240409,125100,152338620,8690,8690,8690,8690,5
|
|
20240409,125000,152295170,8690,8690,8690,8690,5
|
|
20240409,124900,152251720,8690,8690,8690,8690,0
|
|
20240409,124800,152251720,8690,8680,8690,8650,567
|
|
20240409,124700,147340530,8680,8680,8680,8680,0
|
|
20240409,124600,147340530,8680,8680,8680,8680,0
|
|
20240409,124500,147340530,8680,8680,8680,8680,0
|
|
20240409,124400,147340530,8680,8680,8680,8680,0
|
|
20240409,124300,147340530,8680,8680,8680,8680,0
|
|
20240409,124200,147340530,8680,8680,8680,8680,18
|
|
20240409,124100,147184290,8680,8680,8680,8680,140
|
|
20240409,124000,145969090,8670,8670,8670,8670,28
|
|
20240409,123900,145726330,8670,8670,8670,8670,0
|
|
20240409,123800,145726330,8670,8670,8670,8670,0
|
|
20240409,123700,145726330,8670,8670,8670,8670,0
|
|
20240409,123600,145726330,8670,8670,8670,8670,0
|
|
20240409,123500,145726330,8670,8670,8670,8670,0
|
|
20240409,123400,145726330,8670,8670,8670,8670,0
|
|
20240409,123300,145726330,8670,8670,8670,8670,3
|
|
20240409,123200,145700320,8670,8670,8670,8670,1
|
|
20240409,123100,145691650,8650,8660,8660,8650,31
|
|
20240409,123000,145423200,8670,8670,8670,8670,0
|
|
20240409,122900,145423200,8670,8670,8670,8670,0
|
|
20240409,122800,145423200,8670,8670,8670,8670,37
|
|
20240409,122700,145102410,8670,8670,8670,8670,0
|
|
20240409,122600,145102410,8670,8670,8670,8670,0
|
|
20240409,122500,145102410,8670,8680,8680,8670,308
|
|
20240409,122400,142429690,8690,8690,8690,8690,0
|
|
20240409,122300,142429690,8690,8690,8690,8690,0
|
|
20240409,122200,142429690,8690,8690,8690,8690,0
|
|
20240409,122100,142429690,8690,8690,8690,8690,0
|
|
20240409,122000,142429690,8690,8690,8690,8690,0
|
|
20240409,121900,142429690,8690,8690,8690,8690,0
|
|
20240409,121800,142429690,8690,8700,8700,8690,333
|
|
20240409,121700,139532910,8700,8700,8700,8700,0
|
|
20240409,121600,139532910,8700,8700,8700,8700,200
|
|
20240409,121500,137792910,8700,8700,8700,8700,2
|
|
20240409,121400,137775510,8700,8700,8700,8700,0
|
|
20240409,121300,137775510,8700,8700,8700,8700,5
|
|
20240409,121200,137732010,8720,8720,8720,8720,0
|
|
20240409,121100,137732010,8720,8720,8720,8720,0
|
|
20240409,121000,137732010,8720,8720,8720,8720,0
|
|
20240409,120900,137732010,8720,8720,8720,8720,0
|
|
20240409,120800,137732010,8720,8720,8720,8720,0
|
|
20240409,120700,137732010,8720,8720,8720,8720,0
|
|
20240409,120600,137732010,8720,8720,8720,8720,3
|
|
20240409,120500,137705850,8690,8690,8690,8690,0
|
|
20240409,120400,137705850,8690,8690,8690,8690,0
|
|
20240409,120300,137705850,8690,8690,8690,8690,3
|
|
20240409,120200,137679780,8720,8720,8720,8720,0
|
|
20240409,120100,137679780,8720,8720,8720,8720,0
|
|
20240409,120000,137679780,8720,8720,8720,8720,3
|
|
20240409,115900,137653620,8730,8730,8730,8730,10
|
|
20240409,115800,137566320,8720,8720,8720,8720,0
|
|
20240409,115700,137566320,8720,8720,8720,8720,0
|
|
20240409,115600,137566320,8720,8720,8720,8720,0
|
|
20240409,115500,137566320,8720,8720,8720,8720,0
|
|
20240409,115400,137566320,8720,8720,8720,8720,0
|
|
20240409,115300,137566320,8720,8720,8720,8720,1
|
|
20240409,115200,137557600,8710,8700,8710,8700,642
|
|
20240409,115100,131967330,8700,8700,8700,8700,1
|
|
20240409,115000,131958630,8700,8700,8700,8700,100
|
|
20240409,114900,131088630,8690,8690,8690,8690,0
|
|
20240409,114800,131088630,8690,8690,8690,8690,11
|
|
20240409,114700,130993040,8690,8690,8690,8690,5
|
|
20240409,114600,130949590,8680,8680,8680,8680,0
|
|
20240409,114500,130949590,8680,8680,8690,8680,170
|
|
20240409,114400,129473950,8690,8690,8690,8690,11
|
|
20240409,114300,129378360,8690,8690,8690,8690,40
|
|
20240409,114200,129030760,8690,8690,8690,8690,10
|
|
20240409,114100,128943860,8690,8680,8690,8680,162
|
|
20240409,114000,127536920,8680,8690,8690,8680,19
|
|
20240409,113900,127371870,8670,8670,8670,8670,0
|
|
20240409,113800,127371870,8670,8670,8670,8670,146
|
|
20240409,113700,126106050,8690,8690,8690,8690,0
|
|
20240409,113600,126106050,8690,8690,8690,8690,0
|
|
20240409,113500,126106050,8690,8690,8690,8690,168
|
|
20240409,113400,124646130,8700,8700,8700,8700,484
|
|
20240409,113300,120435330,8710,8710,8710,8710,50
|
|
20240409,113200,119999830,8710,8710,8710,8710,720
|
|
20240409,113100,113728630,8720,8710,8720,8710,86
|
|
20240409,113000,112979560,8720,8720,8720,8720,0
|
|
20240409,112900,112979560,8720,8710,8720,8710,51
|
|
20240409,112800,112534850,8710,8710,8710,8710,0
|
|
20240409,112700,112534850,8710,8750,8750,8710,1463
|
|
20240409,112600,99781250,8770,8780,8780,8770,103
|
|
20240409,112500,98877920,8800,8800,8800,8800,25
|
|
20240409,112400,98657920,8820,8820,8820,8820,0
|
|
20240409,112300,98657920,8820,8820,8820,8820,0
|
|
20240409,112200,98657920,8820,8820,8820,8820,0
|
|
20240409,112100,98657920,8820,8820,8820,8820,0
|
|
20240409,112000,98657920,8820,8820,8820,8820,0
|
|
20240409,111900,98657920,8820,8820,8820,8820,0
|
|
20240409,111800,98657920,8820,8820,8820,8820,0
|
|
20240409,111700,98657920,8820,8820,8820,8820,0
|
|
20240409,111600,98657920,8820,8820,8820,8820,0
|
|
20240409,111500,98657920,8820,8820,8820,8820,0
|
|
20240409,111400,98657920,8820,8820,8820,8820,1
|
|
20240409,111300,98649100,8820,8820,8820,8820,0
|
|
20240409,111200,98649100,8820,8810,8820,8810,22
|
|
20240409,111100,98455260,8810,8810,8810,8810,1
|
|
20240409,111000,98446450,8810,8820,8820,8810,11
|
|
20240409,110900,98349530,8760,8760,8760,8760,0
|
|
20240409,110800,98349530,8760,8730,8840,8730,211
|
|
20240409,110700,96493170,8760,8780,8790,8720,654
|
|
20240409,110600,90773720,8790,8790,8790,8790,23
|
|
20240409,110500,90571550,8790,8790,8790,8790,20
|
|
20240409,110400,90395750,8790,8790,8790,8790,29
|
|
20240409,110300,90140840,8790,8780,8790,8780,4
|
|
20240409,110200,90105690,8770,8770,8770,8770,0
|
|
20240409,110100,90105690,8770,8770,8770,8770,30
|
|
20240409,110000,89842590,8790,8790,8790,8790,30
|
|
20240409,105900,89578890,8780,8780,8780,8780,0
|
|
20240409,105800,89578890,8780,8780,8780,8780,57
|
|
20240409,105700,89078430,8780,8780,8780,8780,0
|
|
20240409,105600,89078430,8780,8780,8780,8780,11
|
|
20240409,105500,88981850,8780,8780,8780,8780,201
|
|
20240409,105400,87217070,8780,8780,8780,8780,0
|
|
20240409,105300,87217070,8780,8780,8780,8780,22
|
|
20240409,105200,87023910,8790,8790,8790,8790,0
|
|
20240409,105100,87023910,8790,8790,8790,8790,40
|
|
20240409,105000,86672310,8790,8790,8790,8790,0
|
|
20240409,104900,86672310,8790,8780,8790,8780,88
|
|
20240409,104800,85899460,8790,8790,8790,8790,216
|
|
20240409,104700,84000820,8800,8800,8800,8800,0
|
|
20240409,104600,84000820,8800,8800,8800,8800,156
|
|
20240409,104500,82628020,8800,8800,8800,8800,1
|
|
20240409,104400,82619220,8800,8800,8800,8800,36
|
|
20240409,104300,82302420,8800,8800,8800,8800,276
|
|
20240409,104200,79873620,8800,8800,8800,8800,47
|
|
20240409,104100,79460020,8800,8810,8810,8800,144
|
|
20240409,104000,78191390,8810,8810,8810,8810,0
|
|
20240409,103900,78191390,8810,8810,8810,8810,0
|
|
20240409,103800,78191390,8810,8810,8810,8810,0
|
|
20240409,103700,78191390,8810,8820,8820,8810,138
|
|
20240409,103600,76975360,8820,8820,8820,8820,6
|
|
20240409,103500,76922440,8820,8820,8820,8820,0
|
|
20240409,103400,76922440,8820,8820,8820,8820,20
|
|
20240409,103300,76746040,8840,8840,8840,8840,0
|
|
20240409,103200,76746040,8840,8840,8840,8840,1
|
|
20240409,103100,76737200,8830,8830,8830,8830,0
|
|
20240409,103000,76737200,8830,8840,8840,8830,348
|
|
20240409,102900,73661920,8850,8860,8860,8850,1681
|
|
20240409,102800,58779310,8870,8870,8870,8870,91
|
|
20240409,102700,57972140,8900,8900,8900,8900,0
|
|
20240409,102600,57972140,8900,8900,8900,8900,0
|
|
20240409,102500,57972140,8900,8900,8900,8900,0
|
|
20240409,102400,57972140,8900,8900,8900,8900,0
|
|
20240409,102300,57972140,8900,8900,8900,8900,0
|
|
20240409,102200,57972140,8900,8900,8900,8900,0
|
|
20240409,102100,57972140,8900,8900,8900,8900,0
|
|
20240409,102000,57972140,8900,8900,8900,8900,0
|
|
20240409,101900,57972140,8900,8900,8900,8900,1
|
|
20240409,101800,57963240,8870,8870,8870,8870,0
|
|
20240409,101700,57963240,8870,8870,8870,8870,0
|
|
20240409,101600,57963240,8870,8870,8870,8870,30
|
|
20240409,101500,57697140,8870,8870,8870,8870,0
|
|
20240409,101400,57697140,8870,8870,8870,8870,2
|
|
20240409,101300,57679400,8900,8900,8900,8900,23
|
|
20240409,101200,57474700,8900,8900,8900,8900,2
|
|
20240409,101100,57456900,8860,8860,8860,8860,0
|
|
20240409,101000,57456900,8860,8860,8860,8860,64
|
|
20240409,100900,56889860,8860,8860,8860,8860,0
|
|
20240409,100800,56889860,8860,8860,8860,8860,357
|
|
20240409,100700,53726840,8900,8900,8900,8900,5
|
|
20240409,100600,53682340,8900,8900,8900,8900,22
|
|
20240409,100500,53486540,8870,8870,8870,8870,174
|
|
20240409,100400,51943160,8870,8870,8870,8870,0
|
|
20240409,100300,51943160,8870,8870,8870,8870,10
|
|
20240409,100200,51854460,8900,8880,8900,8880,33
|
|
20240409,100100,51561160,8900,8900,8900,8900,100
|
|
20240409,100000,50671160,8870,8880,8880,8870,112
|
|
20240409,095900,49676670,8880,8880,8880,8880,0
|
|
20240409,095800,49676670,8880,8880,8880,8880,65
|
|
20240409,095700,49099470,8900,8880,8900,8880,12
|
|
20240409,095600,48992890,8900,8900,8900,8900,0
|
|
20240409,095500,48992890,8900,8900,8900,8900,0
|
|
20240409,095400,48992890,8900,8900,8900,8900,0
|
|
20240409,095300,48992890,8900,8890,8900,8890,2
|
|
20240409,095200,48975100,8880,8880,8880,8880,102
|
|
20240409,095100,48069340,8880,8880,8880,8880,0
|
|
20240409,095000,48069340,8880,8880,8880,8880,32
|
|
20240409,094900,47785180,8890,8900,8900,8890,55
|
|
20240409,094800,47296180,8890,8890,8890,8890,50
|
|
20240409,094700,46851680,8900,8920,8920,8900,47
|
|
20240409,094600,46433360,8920,8930,8930,8920,307
|
|
20240409,094500,43694420,8920,8920,8920,8920,74
|
|
20240409,094400,43034340,8920,8920,8920,8920,0
|
|
20240409,094300,43034340,8920,8920,8920,8920,0
|
|
20240409,094200,43034340,8920,8920,8920,8920,0
|
|
20240409,094100,43034340,8920,8920,8920,8920,15
|
|
20240409,094000,42900540,8930,8930,8930,8930,0
|
|
20240409,093900,42900540,8930,8930,8930,8930,0
|
|
20240409,093800,42900540,8930,8930,8930,8930,0
|
|
20240409,093700,42900540,8930,8930,8930,8930,0
|
|
20240409,093600,42900540,8930,8930,8930,8930,0
|
|
20240409,093500,42900540,8930,8930,8930,8930,1
|
|
20240409,093400,42891610,8870,8870,8870,8870,0
|
|
20240409,093300,42891610,8870,8930,8930,8870,11
|
|
20240409,093200,42793440,8870,8870,8870,8870,0
|
|
20240409,093100,42793440,8870,8870,8870,8870,0
|
|
20240409,093000,42793440,8870,8870,8870,8870,0
|
|
20240409,092900,42793440,8870,8870,8870,8870,83
|
|
20240409,092800,42057230,8870,8870,8870,8870,48
|
|
20240409,092700,41631470,8930,8930,8930,8930,10
|
|
20240409,092600,41542170,8930,8930,8930,8930,0
|
|
20240409,092500,41542170,8930,8930,8930,8930,1
|
|
20240409,092400,41533240,8930,8930,8930,8930,0
|
|
20240409,092300,41533240,8930,8930,8930,8930,0
|
|
20240409,092200,41533240,8930,8930,8930,8930,3
|
|
20240409,092100,41506450,8930,8930,8930,8930,0
|
|
20240409,092000,41506450,8930,8930,8930,8930,1
|
|
20240409,091900,41497520,8850,8850,8850,8850,0
|
|
20240409,091800,41497520,8850,8850,8850,8850,100
|
|
20240409,091700,40612520,8840,8850,8850,8840,2
|
|
20240409,091600,40594830,8800,8800,8800,8800,0
|
|
20240409,091500,40594830,8800,8880,8880,8800,700
|
|
20240409,091400,34405940,8950,8950,8950,8950,0
|
|
20240409,091300,34405940,8950,8950,8950,8950,0
|
|
20240409,091200,34405940,8950,8950,8950,8950,101
|
|
20240409,091100,33501990,8950,8950,8950,8950,0
|
|
20240409,091000,33501990,8950,8950,8950,8950,1
|
|
20240409,090900,33493040,8840,8870,8870,8840,761
|
|
20240409,090800,26756550,8870,8880,8880,8870,24
|
|
20240409,090700,26543640,8950,8950,8950,8950,2
|
|
20240409,090600,26525740,8960,8960,8960,8960,1048
|
|
20240409,090500,17135660,8960,8890,8960,8890,3
|
|
20240409,090400,17108850,8890,8890,8890,8890,4
|
|
20240409,090300,17073290,8890,8890,8890,8890,21
|
|
20240409,090200,16886600,8970,8920,8970,8920,382
|
|
20240409,090100,13463020,8920,8920,8920,8920,12
|
|
20240409,090000,13355980,8880,8840,8880,8840,749
|