616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191300,3937374270,5940,5940,5940,5940,25606
|
|
20240403,191200,3937374270,5940,5940,5940,5940,0
|
|
20240403,191100,3937374270,5940,5940,5940,5940,0
|
|
20240403,191000,3937374270,5940,5940,5940,5940,0
|
|
20240403,190900,3937374270,5940,5940,5940,5940,0
|
|
20240403,190800,3937374270,5940,5940,5940,5940,0
|
|
20240403,190700,3937374270,5940,5940,5940,5940,0
|
|
20240403,190600,3937374270,5940,5940,5940,5940,0
|
|
20240403,190500,3937374270,5940,5940,5940,5940,0
|
|
20240403,190400,3937374270,5940,5940,5940,5940,0
|
|
20240403,190300,3937374270,5940,5940,5940,5940,0
|
|
20240403,190200,3937374270,5940,5940,5940,5940,0
|
|
20240403,190100,3937374270,5940,5940,5940,5940,0
|
|
20240403,190000,3937374270,5940,5940,5940,5940,0
|
|
20240403,185900,3937374270,5940,5940,5940,5940,0
|
|
20240403,185800,3937374270,5940,5940,5940,5940,0
|
|
20240403,185700,3937374270,5940,5940,5940,5940,0
|
|
20240403,185600,3937374270,5940,5940,5940,5940,0
|
|
20240403,185500,3937374270,5940,5940,5940,5940,0
|
|
20240403,185400,3937374270,5940,5940,5940,5940,0
|
|
20240403,185300,3937374270,5940,5940,5940,5940,0
|
|
20240403,185200,3937374270,5940,5940,5940,5940,0
|
|
20240403,185100,3937374270,5940,5940,5940,5940,0
|
|
20240403,185000,3937374270,5940,5940,5940,5940,0
|
|
20240403,184900,3937374270,5940,5940,5940,5940,0
|
|
20240403,184800,3937374270,5940,5940,5940,5940,0
|
|
20240403,184700,3937374270,5940,5940,5940,5940,0
|
|
20240403,184600,3937374270,5940,5940,5940,5940,0
|
|
20240403,184500,3937374270,5940,5940,5940,5940,0
|
|
20240403,184400,3937374270,5940,5940,5940,5940,0
|
|
20240403,184300,3937374270,5940,5940,5940,5940,25606
|
|
20240403,184200,3937374270,5940,5940,5940,5940,0
|
|
20240403,184100,3937374270,5940,5940,5940,5940,0
|
|
20240403,184000,3937374270,5940,5940,5940,5940,0
|
|
20240403,183900,3937374270,5940,5940,5940,5940,0
|
|
20240403,183800,3937374270,5940,5940,5940,5940,0
|
|
20240403,183700,3937374270,5940,5940,5940,5940,0
|
|
20240403,183600,3937374270,5940,5940,5940,5940,0
|
|
20240403,183500,3937374270,5940,5940,5940,5940,0
|
|
20240403,183400,3937374270,5940,5940,5940,5940,0
|
|
20240403,183300,3937374270,5940,5940,5940,5940,0
|
|
20240403,183200,3937374270,5940,5940,5940,5940,0
|
|
20240403,183100,3937374270,5940,5940,5940,5940,0
|
|
20240403,183000,3937374270,5940,5940,5940,5940,0
|
|
20240403,182900,3937374270,5940,5940,5940,5940,0
|
|
20240403,182800,3937374270,5940,5940,5940,5940,0
|
|
20240403,182700,3937374270,5940,5940,5940,5940,0
|
|
20240403,182600,3937374270,5940,5940,5940,5940,0
|
|
20240403,182500,3937374270,5940,5940,5940,5940,0
|
|
20240403,182400,3937374270,5940,5940,5940,5940,0
|
|
20240403,182300,3937374270,5940,5940,5940,5940,0
|
|
20240403,182200,3937374270,5940,5940,5940,5940,0
|
|
20240403,182100,3937374270,5940,5940,5940,5940,0
|
|
20240403,182000,3937374270,5940,5940,5940,5940,0
|
|
20240403,181900,3937374270,5940,5940,5940,5940,0
|
|
20240403,181800,3937374270,5940,5940,5940,5940,0
|
|
20240403,181700,3937374270,5940,5940,5940,5940,0
|
|
20240403,181600,3937374270,5940,5940,5940,5940,0
|
|
20240403,181500,3937374270,5940,5940,5940,5940,0
|
|
20240403,181400,3937374270,5940,5940,5940,5940,0
|
|
20240403,181300,3937374270,5940,5940,5940,5940,25606
|
|
20240403,181200,3937374270,5940,5940,5940,5940,0
|
|
20240403,181100,3937374270,5940,5940,5940,5940,0
|
|
20240403,181000,3937374270,5940,5940,5940,5940,0
|
|
20240403,180900,3937374270,5940,5940,5940,5940,0
|
|
20240403,180800,3937374270,5940,5940,5940,5940,0
|
|
20240403,180700,3937374270,5940,5940,5940,5940,0
|
|
20240403,180600,3937374270,5940,5940,5940,5940,0
|
|
20240403,180500,3937374270,5940,5940,5940,5940,0
|
|
20240403,180400,3937374270,5940,5940,5940,5940,0
|
|
20240403,180300,3937374270,5940,5940,5940,5940,0
|
|
20240403,180200,3937374270,5940,5940,5940,5940,0
|
|
20240403,180100,3937374270,5940,5940,5940,5940,0
|
|
20240403,180000,3937374270,5940,5940,5940,5940,0
|
|
20240403,175900,3937374270,5940,5940,5940,5940,0
|
|
20240403,175800,3937374270,5940,5940,5940,5940,0
|
|
20240403,175700,3937374270,5940,5940,5940,5940,0
|
|
20240403,175600,3937374270,5940,5940,5940,5940,0
|
|
20240403,175500,3937374270,5940,5940,5940,5940,0
|
|
20240403,175400,3937374270,5940,5940,5940,5940,0
|
|
20240403,175300,3937374270,5940,5940,5940,5940,0
|
|
20240403,175200,3937374270,5940,5940,5940,5940,0
|
|
20240403,175100,3937374270,5940,5940,5940,5940,0
|
|
20240403,175000,3937374270,5940,5940,5940,5940,0
|
|
20240403,174900,3937374270,5940,5940,5940,5940,0
|
|
20240403,174800,3937374270,5940,5940,5940,5940,0
|
|
20240403,174700,3937374270,5940,5940,5940,5940,0
|
|
20240403,174600,3937374270,5940,5940,5940,5940,0
|
|
20240403,174500,3937374270,5940,5940,5940,5940,0
|
|
20240403,174400,3937374270,5940,5940,5940,5940,0
|
|
20240403,174300,3937374270,5940,5940,5940,5940,25606
|
|
20240403,174200,3937374270,5940,5940,5940,5940,0
|
|
20240403,174100,3937374270,5940,5940,5940,5940,0
|
|
20240403,174000,3937374270,5940,5940,5940,5940,0
|
|
20240403,173900,3937374270,5940,5940,5940,5940,0
|
|
20240403,173800,3937374270,5940,5940,5940,5940,0
|
|
20240403,173700,3937374270,5940,5940,5940,5940,0
|
|
20240403,173600,3937374270,5940,5940,5940,5940,0
|
|
20240403,173500,3937374270,5940,5940,5940,5940,0
|
|
20240403,173400,3937374270,5940,5940,5940,5940,0
|
|
20240403,173300,3937374270,5940,5940,5940,5940,0
|
|
20240403,173200,3937374270,5940,5940,5940,5940,0
|
|
20240403,173100,3937374270,5940,5940,5940,5940,0
|
|
20240403,173000,3937374270,5940,5940,5940,5940,0
|
|
20240403,172900,3937374270,5940,5940,5940,5940,0
|
|
20240403,172800,3937374270,5940,5940,5940,5940,0
|
|
20240403,172700,3937374270,5940,5940,5940,5940,0
|
|
20240403,172600,3937374270,5940,5940,5940,5940,0
|
|
20240403,172500,3937374270,5940,5940,5940,5940,0
|
|
20240403,172400,3937374270,5940,5940,5940,5940,0
|
|
20240403,172300,3937374270,5940,5940,5940,5940,0
|
|
20240403,172200,3937374270,5940,5940,5940,5940,0
|
|
20240403,172100,3937374270,5940,5940,5940,5940,0
|
|
20240403,172000,3937374270,5940,5940,5940,5940,0
|
|
20240403,171900,3937374270,5940,5940,5940,5940,0
|
|
20240403,171800,3937374270,5940,5940,5940,5940,0
|
|
20240403,171700,3937374270,5940,5940,5940,5940,0
|
|
20240403,171600,3937374270,5940,5940,5940,5940,0
|
|
20240403,171500,3937374270,5940,5940,5940,5940,0
|
|
20240403,171400,3937374270,5940,5940,5940,5940,0
|
|
20240403,171300,3937374270,5940,5940,5940,5940,25606
|
|
20240403,171200,3937374270,5940,5940,5940,5940,0
|
|
20240403,171100,3937374270,5940,5940,5940,5940,0
|
|
20240403,171000,3937374270,5940,5940,5940,5940,0
|
|
20240403,170900,3937374270,5940,5940,5940,5940,0
|
|
20240403,170800,3937374270,5940,5940,5940,5940,0
|
|
20240403,170700,3937374270,5940,5940,5940,5940,0
|
|
20240403,170600,3937374270,5940,5940,5940,5940,0
|
|
20240403,170500,3937374270,5940,5940,5940,5940,0
|
|
20240403,170400,3937374270,5940,5940,5940,5940,0
|
|
20240403,170300,3937374270,5940,5940,5940,5940,0
|
|
20240403,170200,3937374270,5940,5940,5940,5940,0
|
|
20240403,170100,3937374270,5940,5940,5940,5940,0
|
|
20240403,170000,3937374270,5940,5940,5940,5940,0
|
|
20240403,165900,3937374270,5940,5940,5940,5940,0
|
|
20240403,165800,3937374270,5940,5940,5940,5940,0
|
|
20240403,165700,3937374270,5940,5940,5940,5940,0
|
|
20240403,165600,3937374270,5940,5940,5940,5940,0
|
|
20240403,165500,3937374270,5940,5940,5940,5940,0
|
|
20240403,165400,3937374270,5940,5940,5940,5940,0
|
|
20240403,165300,3937374270,5940,5940,5940,5940,0
|
|
20240403,165200,3937374270,5940,5940,5940,5940,0
|
|
20240403,165100,3937374270,5940,5940,5940,5940,0
|
|
20240403,165000,3937374270,5940,5940,5940,5940,0
|
|
20240403,164900,3937374270,5940,5940,5940,5940,0
|
|
20240403,164800,3937374270,5940,5940,5940,5940,0
|
|
20240403,164700,3937374270,5940,5940,5940,5940,0
|
|
20240403,164600,3937374270,5940,5940,5940,5940,0
|
|
20240403,164500,3937374270,5940,5940,5940,5940,0
|
|
20240403,164400,3937374270,5940,5940,5940,5940,0
|
|
20240403,164300,3937374270,5940,5940,5940,5940,25606
|
|
20240403,164200,3937374270,5940,5940,5940,5940,0
|
|
20240403,164100,3937374270,5940,5940,5940,5940,0
|
|
20240403,164000,3937374270,5940,5940,5940,5940,0
|
|
20240403,163900,3937374270,5940,5940,5940,5940,0
|
|
20240403,163800,3937374270,5940,5940,5940,5940,0
|
|
20240403,163700,3937374270,5940,5940,5940,5940,0
|
|
20240403,163600,3937374270,5940,5940,5940,5940,0
|
|
20240403,163500,3937374270,5940,5940,5940,5940,0
|
|
20240403,163400,3937374270,5940,5940,5940,5940,0
|
|
20240403,163300,3937374270,5940,5940,5940,5940,0
|
|
20240403,163200,3937374270,5940,5940,5940,5940,0
|
|
20240403,163100,3937374270,5940,5940,5940,5940,0
|
|
20240403,163000,3937374270,5940,5940,5940,5940,0
|
|
20240403,162900,3937374270,5940,5940,5940,5940,0
|
|
20240403,162800,3937374270,5940,5940,5940,5940,0
|
|
20240403,162700,3937374270,5940,5940,5940,5940,0
|
|
20240403,162600,3937374270,5940,5940,5940,5940,0
|
|
20240403,162500,3937374270,5940,5940,5940,5940,0
|
|
20240403,162400,3937374270,5940,5940,5940,5940,0
|
|
20240403,162300,3937374270,5940,5940,5940,5940,0
|
|
20240403,162200,3937374270,5940,5940,5940,5940,0
|
|
20240403,162100,3937374270,5940,5940,5940,5940,0
|
|
20240403,162000,3937374270,5940,5940,5940,5940,0
|
|
20240403,161900,3937374270,5940,5940,5940,5940,0
|
|
20240403,161800,3937374270,5940,5940,5940,5940,0
|
|
20240403,161700,3937374270,5940,5940,5940,5940,0
|
|
20240403,161600,3937374270,5940,5940,5940,5940,0
|
|
20240403,161500,3937374270,5940,5940,5940,5940,0
|
|
20240403,161400,3937374270,5940,5940,5940,5940,0
|
|
20240403,161300,3937374270,5940,5940,5940,5940,25606
|
|
20240403,161200,3937374270,5940,5940,5940,5940,0
|
|
20240403,161100,3937374270,5940,5940,5940,5940,0
|
|
20240403,161000,3937374270,5940,5940,5940,5940,0
|
|
20240403,160900,3937374270,5940,5940,5940,5940,0
|
|
20240403,160800,3937374270,5940,5940,5940,5940,0
|
|
20240403,160700,3937374270,5940,5940,5940,5940,0
|
|
20240403,160600,3937374270,5940,5940,5940,5940,0
|
|
20240403,160500,3937374270,5940,5940,5940,5940,0
|
|
20240403,160400,3937374270,5940,5940,5940,5940,0
|
|
20240403,160300,3937374270,5940,5940,5940,5940,0
|
|
20240403,160200,3937374270,5940,5940,5940,5940,0
|
|
20240403,160100,3937374270,5940,5940,5940,5940,0
|
|
20240403,160000,3937374270,5940,5940,5940,5940,0
|
|
20240403,155900,3937374270,5940,5940,5940,5940,0
|
|
20240403,155800,3937374270,5940,5940,5940,5940,0
|
|
20240403,155700,3937374270,5940,5940,5940,5940,0
|
|
20240403,155600,3937374270,5940,5940,5940,5940,0
|
|
20240403,155500,3937374270,5940,5940,5940,5940,0
|
|
20240403,155400,3937374270,5940,5940,5940,5940,0
|
|
20240403,155300,3937374270,5940,5940,5940,5940,0
|
|
20240403,155200,3937374270,5940,5940,5940,5940,0
|
|
20240403,155100,3937374270,5940,5940,5940,5940,0
|
|
20240403,155000,3937374270,5940,5940,5940,5940,0
|
|
20240403,154900,3937374270,5940,5940,5940,5940,0
|
|
20240403,154800,3937374270,5940,5940,5940,5940,0
|
|
20240403,154700,3937374270,5940,5940,5940,5940,0
|
|
20240403,154600,3937374270,5940,5940,5940,5940,0
|
|
20240403,154500,3937374270,5940,5940,5940,5940,0
|
|
20240403,154400,3937374270,5940,5940,5940,5940,0
|
|
20240403,154300,3937374270,5940,5940,5940,5940,25606
|
|
20240403,154200,3937374270,5940,5940,5940,5940,0
|
|
20240403,154100,3937374270,5940,5940,5940,5940,0
|
|
20240403,154000,3937374270,5940,5940,5940,5940,0
|
|
20240403,153900,3937374270,5940,5940,5940,5940,0
|
|
20240403,153800,3937374270,5940,5940,5940,5940,0
|
|
20240403,153700,3937374270,5940,5940,5940,5940,0
|
|
20240403,153600,3937374270,5940,5940,5940,5940,0
|
|
20240403,153500,3937374270,5940,5940,5940,5940,0
|
|
20240403,153400,3937374270,5940,5940,5940,5940,0
|
|
20240403,153300,3937374270,5940,5940,5940,5940,0
|
|
20240403,153200,3937374270,5940,5940,5940,5940,0
|
|
20240403,153100,3937374270,5940,5940,5940,5940,0
|
|
20240403,153000,3937374270,5940,5940,5940,5940,25606
|
|
20240403,152900,3785274630,5940,5940,5940,5940,0
|
|
20240403,152800,3785274630,5940,5940,5940,5940,0
|
|
20240403,152700,3785274630,5940,5940,5940,5940,0
|
|
20240403,152600,3785274630,5940,5940,5940,5940,0
|
|
20240403,152500,3785274630,5940,5940,5940,5940,0
|
|
20240403,152400,3785274630,5940,5940,5940,5940,0
|
|
20240403,152300,3785274630,5940,5940,5940,5940,0
|
|
20240403,152200,3785274630,5940,5940,5940,5940,0
|
|
20240403,152100,3785274630,5940,5940,5940,5940,0
|
|
20240403,152000,3785274630,5940,5940,5940,5940,0
|
|
20240403,151900,3785274630,5940,5940,5950,5910,11932
|
|
20240403,151800,3714520120,5950,5940,5950,5920,10158
|
|
20240403,151700,3654195630,5950,5950,5970,5950,10526
|
|
20240403,151600,3591502970,5970,5970,5980,5950,8536
|
|
20240403,151500,3540546110,5950,5950,5970,5940,5967
|
|
20240403,151400,3505044540,5950,5970,5990,5920,7288
|
|
20240403,151300,3461558250,5970,5930,5970,5930,10348
|
|
20240403,151200,3400059260,5930,5910,5930,5880,6088
|
|
20240403,151100,3364055170,5910,5890,5910,5880,8992
|
|
20240403,151000,3311050010,5890,5940,5940,5890,10413
|
|
20240403,150900,3249594180,5940,5950,6000,5900,34663
|
|
20240403,150800,3043312080,5960,5940,6040,5920,57684
|
|
20240403,150700,2698139000,5960,5860,6100,5860,93807
|
|
20240403,150600,2135848540,5860,5870,5870,5860,1537
|
|
20240403,150500,2126839910,5860,5870,5880,5860,1386
|
|
20240403,150400,2118713290,5870,5870,5880,5860,1540
|
|
20240403,150300,2109667050,5860,5840,5870,5840,2659
|
|
20240403,150200,2094093290,5830,5810,5840,5810,2080
|
|
20240403,150100,2081980800,5810,5810,5820,5810,697
|
|
20240403,150000,2077931220,5810,5830,5840,5810,1444
|
|
20240403,145900,2069519730,5830,5820,5830,5820,2804
|
|
20240403,145800,2053173280,5820,5810,5830,5800,2103
|
|
20240403,145700,2040963540,5830,5830,5840,5800,2109
|
|
20240403,145600,2028711770,5830,5840,5840,5820,1988
|
|
20240403,145500,2017115640,5850,5860,5870,5840,4767
|
|
20240403,145400,1989215100,5860,5840,5860,5830,3657
|
|
20240403,145300,1967808980,5830,5830,5830,5820,2288
|
|
20240403,145200,1954475280,5830,5810,5830,5810,1605
|
|
20240403,145100,1945134920,5820,5830,5830,5810,3330
|
|
20240403,145000,1925772990,5820,5810,5830,5800,2321
|
|
20240403,144900,1912275860,5830,5830,5850,5810,2078
|
|
20240403,144800,1900166110,5830,5860,5860,5790,7537
|
|
20240403,144700,1856343370,5860,5880,5900,5820,16352
|
|
20240403,144600,1760417560,5880,5830,5880,5830,5028
|
|
20240403,144500,1730939310,5830,5830,5910,5800,8133
|
|
20240403,144400,1683347450,5810,5800,5830,5780,4548
|
|
20240403,144300,1656969640,5800,5860,5910,5780,26328
|
|
20240403,144200,1503274010,5860,5900,5960,5790,43291
|
|
20240403,144100,1249345990,5900,5750,5920,5750,38750
|
|
20240403,144000,1022491070,5740,5750,5750,5740,518
|
|
20240403,143900,1019512580,5780,5730,5780,5730,1856
|
|
20240403,143800,1008796150,5770,5780,5780,5740,1278
|
|
20240403,143700,1001425370,5790,5790,5790,5730,3109
|
|
20240403,143600,983463620,5800,5700,5800,5700,7049
|
|
20240403,143500,942889840,5690,5690,5690,5690,377
|
|
20240403,143400,940744710,5690,5690,5690,5690,19
|
|
20240403,143300,940636600,5700,5700,5700,5700,1
|
|
20240403,143200,940630900,5690,5690,5690,5690,1
|
|
20240403,143100,940625210,5690,5690,5690,5690,15
|
|
20240403,143000,940539860,5690,5700,5700,5690,109
|
|
20240403,142900,939919630,5700,5700,5700,5700,23
|
|
20240403,142800,939788530,5690,5690,5690,5690,1
|
|
20240403,142700,939782840,5690,5690,5690,5690,17
|
|
20240403,142600,939686110,5690,5700,5700,5690,5306
|
|
20240403,142500,909468000,5700,5710,5710,5700,101
|
|
20240403,142400,908891300,5720,5720,5720,5720,162
|
|
20240403,142300,907964660,5700,5700,5700,5700,0
|
|
20240403,142200,907964660,5700,5700,5700,5700,182
|
|
20240403,142100,906927260,5710,5710,5710,5710,5
|
|
20240403,142000,906898710,5710,5710,5710,5710,364
|
|
20240403,141900,904820270,5710,5710,5710,5710,1
|
|
20240403,141800,904814560,5710,5710,5710,5710,76
|
|
20240403,141700,904380600,5710,5700,5710,5700,95
|
|
20240403,141600,903838800,5710,5700,5710,5700,2
|
|
20240403,141500,903827390,5700,5700,5700,5700,115
|
|
20240403,141400,903171890,5700,5700,5700,5700,1007
|
|
20240403,141300,897431990,5700,5700,5700,5700,32
|
|
20240403,141200,897249590,5700,5700,5700,5700,36
|
|
20240403,141100,897044390,5700,5700,5700,5700,102
|
|
20240403,141000,896462990,5710,5710,5710,5710,15
|
|
20240403,140900,896377340,5710,5710,5710,5710,20
|
|
20240403,140800,896263140,5710,5710,5710,5710,0
|
|
20240403,140700,896263140,5710,5710,5710,5710,15
|
|
20240403,140600,896177490,5710,5710,5710,5710,3
|
|
20240403,140500,896160360,5710,5710,5710,5710,100
|
|
20240403,140400,895589360,5710,5700,5710,5700,1885
|
|
20240403,140300,884834860,5710,5710,5710,5710,50
|
|
20240403,140200,884549360,5710,5710,5710,5710,9
|
|
20240403,140100,884497970,5710,5710,5710,5710,77
|
|
20240403,140000,884058300,5710,5710,5710,5710,15
|
|
20240403,135900,883972650,5720,5720,5720,5720,0
|
|
20240403,135800,883972650,5720,5710,5720,5710,2
|
|
20240403,135700,883961220,5710,5710,5710,5710,10
|
|
20240403,135600,883904120,5710,5710,5710,5710,1
|
|
20240403,135500,883898410,5710,5710,5710,5710,0
|
|
20240403,135400,883898410,5710,5710,5710,5710,0
|
|
20240403,135300,883898410,5710,5710,5710,5710,0
|
|
20240403,135200,883898410,5710,5710,5710,5710,0
|
|
20240403,135100,883898410,5710,5710,5710,5710,147
|
|
20240403,135000,883059040,5710,5710,5710,5710,46
|
|
20240403,134900,882796380,5710,5710,5710,5710,218
|
|
20240403,134800,881551600,5710,5710,5710,5700,148
|
|
20240403,134700,880707400,5710,5710,5710,5710,10
|
|
20240403,134600,880650300,5710,5710,5710,5710,164
|
|
20240403,134500,879713860,5720,5720,5720,5720,0
|
|
20240403,134400,879713860,5720,5720,5720,5720,0
|
|
20240403,134300,879713860,5720,5720,5720,5720,0
|
|
20240403,134200,879713860,5720,5720,5720,5720,1
|
|
20240403,134100,879708140,5720,5720,5720,5720,0
|
|
20240403,134000,879708140,5720,5720,5720,5720,30
|
|
20240403,133900,879536540,5730,5730,5730,5730,87
|
|
20240403,133800,879038030,5730,5730,5730,5730,0
|
|
20240403,133700,879038030,5730,5730,5730,5730,0
|
|
20240403,133600,879038030,5730,5720,5730,5720,415
|
|
20240403,133500,876664220,5720,5720,5720,5720,1
|
|
20240403,133400,876658500,5700,5700,5700,5700,1
|
|
20240403,133300,876652800,5720,5710,5720,5700,52
|
|
20240403,133200,876355930,5720,5720,5720,5710,26
|
|
20240403,133100,876207360,5720,5720,5720,5720,50
|
|
20240403,133000,875921360,5710,5720,5720,5710,629
|
|
20240403,132900,872324220,5710,5710,5710,5710,99
|
|
20240403,132800,871758930,5700,5700,5720,5700,944
|
|
20240403,132700,866378110,5710,5710,5710,5710,98
|
|
20240403,132600,865818530,5710,5710,5710,5710,19
|
|
20240403,132500,865710040,5720,5720,5720,5720,0
|
|
20240403,132400,865710040,5720,5720,5720,5720,1
|
|
20240403,132300,865704320,5700,5700,5700,5700,199
|
|
20240403,132200,864570020,5700,5710,5710,5700,3181
|
|
20240403,132100,846434920,5710,5710,5710,5710,0
|
|
20240403,132000,846434920,5710,5710,5710,5710,0
|
|
20240403,131900,846434920,5710,5710,5710,5710,15
|
|
20240403,131800,846349270,5730,5730,5730,5730,1
|
|
20240403,131700,846343540,5710,5710,5710,5710,115
|
|
20240403,131600,845686890,5710,5710,5710,5710,81
|
|
20240403,131500,845224380,5710,5720,5720,5710,2688
|
|
20240403,131400,829865900,5720,5720,5720,5720,186
|
|
20240403,131300,828801980,5740,5740,5740,5740,0
|
|
20240403,131200,828801980,5740,5740,5740,5740,1
|
|
20240403,131100,828796240,5730,5740,5740,5730,617
|
|
20240403,131000,825260790,5740,5740,5740,5740,10
|
|
20240403,130900,825203390,5730,5730,5730,5730,19
|
|
20240403,130800,825094520,5730,5730,5730,5730,1
|
|
20240403,130700,825088790,5730,5730,5730,5730,0
|
|
20240403,130600,825088790,5730,5730,5730,5730,0
|
|
20240403,130500,825088790,5730,5730,5730,5730,0
|
|
20240403,130400,825088790,5730,5730,5730,5730,100
|
|
20240403,130300,824515790,5740,5740,5740,5740,100
|
|
20240403,130200,823941790,5730,5730,5730,5730,1
|
|
20240403,130100,823936060,5730,5730,5730,5730,20
|
|
20240403,130000,823821460,5740,5740,5740,5740,0
|
|
20240403,125900,823821460,5740,5740,5740,5740,0
|
|
20240403,125800,823821460,5740,5740,5740,5740,0
|
|
20240403,125700,823821460,5740,5740,5740,5740,50
|
|
20240403,125600,823534460,5740,5740,5740,5740,13
|
|
20240403,125500,823459840,5740,5740,5740,5740,0
|
|
20240403,125400,823459840,5740,5720,5740,5720,82
|
|
20240403,125300,822989280,5740,5740,5740,5740,410
|
|
20240403,125200,820635880,5750,5750,5750,5750,0
|
|
20240403,125100,820635880,5750,5720,5750,5720,2000
|
|
20240403,125000,809182720,5720,5720,5720,5720,90
|
|
20240403,124900,808667920,5730,5740,5740,5730,31
|
|
20240403,124800,808490280,5720,5720,5720,5720,868
|
|
20240403,124700,803525320,5750,5750,5750,5750,0
|
|
20240403,124600,803525320,5750,5750,5750,5750,0
|
|
20240403,124500,803525320,5750,5750,5750,5750,0
|
|
20240403,124400,803525320,5750,5750,5750,5750,1
|
|
20240403,124300,803519570,5720,5720,5720,5720,10
|
|
20240403,124200,803462370,5720,5740,5750,5720,33
|
|
20240403,124100,803273110,5730,5730,5730,5730,0
|
|
20240403,124000,803273110,5730,5730,5730,5730,0
|
|
20240403,123900,803273110,5730,5730,5730,5730,1019
|
|
20240403,123800,797434240,5730,5740,5740,5730,2001
|
|
20240403,123700,785962230,5740,5740,5740,5740,0
|
|
20240403,123600,785962230,5740,5750,5750,5740,194
|
|
20240403,123500,784848600,5750,5750,5750,5750,700
|
|
20240403,123400,780823600,5740,5740,5740,5740,433
|
|
20240403,123300,778338180,5740,5770,5770,5740,4962
|
|
20240403,123200,749794180,5770,5780,5780,5770,952
|
|
20240403,123100,744291770,5780,5790,5790,5780,196
|
|
20240403,123000,743157030,5780,5770,5790,5770,311
|
|
20240403,122900,741361970,5770,5780,5780,5770,254
|
|
20240403,122800,739896280,5780,5780,5790,5780,799
|
|
20240403,122700,735278050,5780,5780,5780,5780,4714
|
|
20240403,122600,708031130,5780,5790,5790,5780,200
|
|
20240403,122500,706874130,5780,5790,5800,5780,2807
|
|
20240403,122400,690606780,5780,5780,5780,5780,100
|
|
20240403,122300,690028780,5780,5770,5800,5770,2660
|
|
20240403,122200,674620660,5770,5780,5780,5770,207
|
|
20240403,122100,673426090,5780,5770,5780,5770,200
|
|
20240403,122000,672271990,5770,5770,5770,5760,138
|
|
20240403,121900,671475880,5770,5770,5770,5770,0
|
|
20240403,121800,671475880,5770,5770,5780,5770,329
|
|
20240403,121700,669576340,5770,5770,5770,5770,0
|
|
20240403,121600,669576340,5770,5770,5770,5770,27
|
|
20240403,121500,669420550,5770,5770,5780,5770,1194
|
|
20240403,121400,662528610,5770,5760,5770,5760,68
|
|
20240403,121300,662136920,5750,5750,5750,5750,125
|
|
20240403,121200,661418170,5750,5750,5750,5750,75
|
|
20240403,121100,660986920,5760,5750,5760,5750,833
|
|
20240403,121000,656190270,5750,5740,5750,5730,260
|
|
20240403,120900,654698900,5740,5740,5740,5740,0
|
|
20240403,120800,654698900,5740,5740,5740,5740,29
|
|
20240403,120700,654532440,5740,5740,5740,5730,378
|
|
20240403,120600,652366390,5730,5730,5730,5730,0
|
|
20240403,120500,652366390,5730,5740,5740,5730,91
|
|
20240403,120400,651844200,5740,5740,5740,5740,17
|
|
20240403,120300,651746620,5740,5740,5740,5740,0
|
|
20240403,120200,651746620,5740,5740,5740,5740,0
|
|
20240403,120100,651746620,5740,5740,5740,5740,1
|
|
20240403,120000,651740880,5720,5720,5730,5720,102
|
|
20240403,115900,651157360,5740,5740,5740,5740,0
|
|
20240403,115800,651157360,5740,5730,5740,5720,305
|
|
20240403,115700,649412510,5730,5740,5740,5730,71
|
|
20240403,115600,649005480,5740,5740,5740,5740,4
|
|
20240403,115500,648982520,5740,5740,5740,5740,0
|
|
20240403,115400,648982520,5740,5730,5740,5730,194
|
|
20240403,115300,647869750,5740,5740,5740,5740,0
|
|
20240403,115200,647869750,5740,5740,5740,5740,8
|
|
20240403,115100,647823830,5740,5740,5740,5740,0
|
|
20240403,115000,647823830,5740,5740,5740,5740,0
|
|
20240403,114900,647823830,5740,5740,5740,5740,1
|
|
20240403,114800,647818090,5710,5710,5710,5710,0
|
|
20240403,114700,647818090,5710,5710,5710,5710,0
|
|
20240403,114600,647818090,5710,5730,5730,5710,300
|
|
20240403,114500,646104890,5740,5740,5740,5740,0
|
|
20240403,114400,646104890,5740,5740,5740,5740,0
|
|
20240403,114300,646104890,5740,5740,5740,5740,1
|
|
20240403,114200,646099150,5750,5760,5760,5750,11
|
|
20240403,114100,646035880,5760,5760,5760,5760,0
|
|
20240403,114000,646035880,5760,5760,5760,5760,0
|
|
20240403,113900,646035880,5760,5760,5760,5760,0
|
|
20240403,113800,646035880,5760,5720,5770,5720,4392
|
|
20240403,113700,620775710,5710,5710,5710,5710,0
|
|
20240403,113600,620775710,5710,5710,5710,5710,15
|
|
20240403,113500,620690060,5720,5720,5720,5720,0
|
|
20240403,113400,620690060,5720,5720,5720,5720,14
|
|
20240403,113300,620609980,5700,5700,5700,5700,194
|
|
20240403,113200,619504180,5700,5700,5700,5700,726
|
|
20240403,113100,615365980,5700,5710,5710,5700,859
|
|
20240403,113000,610468680,5710,5700,5710,5700,83
|
|
20240403,112900,609994950,5710,5710,5710,5710,0
|
|
20240403,112800,609994950,5710,5710,5710,5710,0
|
|
20240403,112700,609994950,5710,5720,5720,5710,765
|
|
20240403,112600,605626750,5710,5710,5710,5710,0
|
|
20240403,112500,605626750,5710,5710,5710,5710,0
|
|
20240403,112400,605626750,5710,5710,5710,5710,0
|
|
20240403,112300,605626750,5710,5710,5710,5710,244
|
|
20240403,112200,604233510,5720,5720,5720,5720,168
|
|
20240403,112100,603272550,5720,5720,5720,5720,1032
|
|
20240403,112000,597369510,5730,5730,5730,5730,347
|
|
20240403,111900,595381200,5740,5740,5740,5740,0
|
|
20240403,111800,595381200,5740,5750,5750,5740,429
|
|
20240403,111700,592918570,5750,5750,5750,5750,0
|
|
20240403,111600,592918570,5750,5750,5750,5750,7
|
|
20240403,111500,592878320,5760,5760,5760,5760,5
|
|
20240403,111400,592849520,5760,5760,5760,5760,16
|
|
20240403,111300,592757360,5750,5750,5750,5750,31
|
|
20240403,111200,592579110,5750,5750,5750,5750,1
|
|
20240403,111100,592573360,5760,5750,5760,5750,53
|
|
20240403,111000,592268590,5750,5750,5750,5750,512
|
|
20240403,110900,589324590,5740,5730,5740,5730,1039
|
|
20240403,110800,583370770,5730,5730,5730,5730,1
|
|
20240403,110700,583365040,5730,5730,5730,5730,50
|
|
20240403,110600,583078540,5730,5710,5730,5710,47
|
|
20240403,110500,582810150,5710,5700,5710,5700,517
|
|
20240403,110400,579863080,5700,5700,5700,5700,0
|
|
20240403,110300,579863080,5700,5700,5700,5700,1047
|
|
20240403,110200,573895180,5700,5700,5700,5700,1000
|
|
20240403,110100,568195180,5710,5710,5710,5710,17
|
|
20240403,110000,568098110,5710,5710,5710,5710,0
|
|
20240403,105900,568098110,5710,5710,5710,5710,3
|
|
20240403,105800,568080980,5710,5710,5710,5710,60
|
|
20240403,105700,567738380,5730,5710,5730,5710,2577
|
|
20240403,105600,552973880,5710,5710,5710,5710,25
|
|
20240403,105500,552831130,5720,5730,5730,5700,592
|
|
20240403,105400,549440100,5720,5720,5720,5720,310
|
|
20240403,105300,547666900,5700,5700,5710,5700,358
|
|
20240403,105200,545622900,5690,5700,5700,5690,1016
|
|
20240403,105100,539831860,5700,5700,5700,5700,1
|
|
20240403,105000,539826160,5700,5700,5700,5700,0
|
|
20240403,104900,539826160,5700,5700,5700,5700,0
|
|
20240403,104800,539826160,5700,5700,5700,5700,924
|
|
20240403,104700,534559360,5700,5710,5710,5700,748
|
|
20240403,104600,530292760,5720,5720,5720,5720,260
|
|
20240403,104500,528805560,5720,5720,5720,5720,0
|
|
20240403,104400,528805560,5720,5710,5720,5700,1766
|
|
20240403,104300,518738290,5710,5710,5710,5710,109
|
|
20240403,104200,518115900,5720,5720,5720,5720,118
|
|
20240403,104100,517440940,5720,5720,5720,5720,165
|
|
20240403,104000,516497140,5720,5720,5720,5720,50
|
|
20240403,103900,516211140,5720,5720,5720,5720,12
|
|
20240403,103800,516142500,5720,5720,5720,5720,240
|
|
20240403,103700,514769700,5720,5720,5720,5720,5
|
|
20240403,103600,514741100,5700,5700,5710,5700,2005
|
|
20240403,103500,503293040,5700,5700,5700,5700,200
|
|
20240403,103400,502153040,5700,5700,5700,5700,5
|
|
20240403,103300,502124540,5700,5700,5700,5700,0
|
|
20240403,103200,502124540,5700,5700,5700,5700,310
|
|
20240403,103100,500357540,5700,5700,5700,5700,133
|
|
20240403,103000,499599440,5690,5690,5690,5690,152
|
|
20240403,102900,498734560,5690,5700,5700,5690,139
|
|
20240403,102800,497943110,5700,5700,5700,5700,500
|
|
20240403,102700,495093110,5700,5700,5700,5700,182
|
|
20240403,102600,494055710,5700,5700,5700,5700,100
|
|
20240403,102500,493485710,5700,5700,5700,5700,667
|
|
20240403,102400,489683810,5700,5700,5700,5700,15
|
|
20240403,102300,489598310,5710,5710,5710,5710,312
|
|
20240403,102200,487816790,5710,5700,5710,5700,104
|
|
20240403,102100,487223980,5700,5710,5710,5700,667
|
|
20240403,102000,483417520,5720,5710,5720,5710,58
|
|
20240403,101900,483086210,5710,5710,5710,5710,133
|
|
20240403,101800,482326780,5710,5710,5710,5710,0
|
|
20240403,101700,482326780,5710,5710,5710,5710,84
|
|
20240403,101600,481847140,5710,5710,5710,5710,3
|
|
20240403,101500,481830010,5710,5710,5710,5710,15
|
|
20240403,101400,481744360,5720,5720,5720,5720,201
|
|
20240403,101300,480594640,5720,5720,5720,5720,10
|
|
20240403,101200,480537440,5720,5720,5720,5720,111
|
|
20240403,101100,479902520,5720,5720,5720,5720,260
|
|
20240403,101000,478415320,5720,5720,5720,5720,0
|
|
20240403,100900,478415320,5720,5720,5720,5720,72
|
|
20240403,100800,478003480,5730,5730,5730,5730,18
|
|
20240403,100700,477900340,5730,5730,5730,5730,101
|
|
20240403,100600,477321610,5730,5730,5730,5730,18
|
|
20240403,100500,477218470,5720,5720,5720,5720,250
|
|
20240403,100400,475788470,5730,5730,5730,5730,642
|
|
20240403,100300,472109810,5730,5720,5730,5720,510
|
|
20240403,100200,469190460,5720,5720,5720,5720,534
|
|
20240403,100100,466135980,5710,5710,5710,5710,0
|
|
20240403,100000,466135980,5710,5710,5710,5710,8
|
|
20240403,095900,466090300,5710,5690,5710,5690,501
|
|
20240403,095800,463239110,5700,5720,5720,5700,139
|
|
20240403,095700,462446690,5720,5720,5720,5690,174
|
|
20240403,095600,461456380,5720,5690,5720,5690,10
|
|
20240403,095500,461399430,5690,5690,5690,5690,75
|
|
20240403,095400,460972680,5690,5700,5700,5690,339
|
|
20240403,095300,459041690,5700,5680,5700,5680,218
|
|
20240403,095200,457803370,5680,5690,5690,5680,1405
|
|
20240403,095100,449817130,5690,5690,5690,5690,16
|
|
20240403,095000,449726090,5690,5700,5700,5690,1321
|
|
20240403,094900,442203720,5700,5700,5700,5700,412
|
|
20240403,094800,439855320,5690,5690,5690,5690,879
|
|
20240403,094700,434853810,5700,5700,5700,5700,228
|
|
20240403,094600,433554210,5700,5720,5720,5700,350
|
|
20240403,094500,431557630,5710,5710,5710,5710,44
|
|
20240403,094400,431306390,5710,5710,5710,5710,0
|
|
20240403,094300,431306390,5710,5720,5720,5710,103
|
|
20240403,094200,430717250,5720,5700,5720,5700,69
|
|
20240403,094100,430323870,5700,5700,5700,5700,244
|
|
20240403,094000,428933070,5700,5720,5720,5700,636
|
|
20240403,093900,425306790,5720,5730,5730,5690,5034
|
|
20240403,093800,396587450,5730,5730,5730,5730,11
|
|
20240403,093700,396524420,5730,5740,5740,5730,355
|
|
20240403,093600,394487830,5740,5740,5740,5740,287
|
|
20240403,093500,392840450,5730,5740,5740,5730,200
|
|
20240403,093400,391692610,5730,5750,5750,5730,87
|
|
20240403,093300,391193700,5750,5750,5750,5750,0
|
|
20240403,093200,391193700,5750,5730,5750,5730,546
|
|
20240403,093100,388063110,5730,5710,5730,5700,610
|
|
20240403,093000,384585930,5700,5700,5710,5700,1282
|
|
20240403,092900,377266730,5700,5730,5730,5700,4584
|
|
20240403,092800,351103620,5740,5760,5760,5740,1977
|
|
20240403,092700,339739190,5760,5780,5780,5760,1004
|
|
20240403,092600,333946960,5780,5790,5790,5770,3833
|
|
20240403,092500,311788170,5800,5800,5800,5790,161
|
|
20240403,092400,310854610,5790,5810,5810,5770,261
|
|
20240403,092300,309344360,5770,5770,5820,5770,6689
|
|
20240403,092200,270489230,5790,5780,5810,5770,1113
|
|
20240403,092100,264034250,5780,5790,5820,5780,4716
|
|
20240403,092000,236664130,5800,5770,5800,5770,2644
|
|
20240403,091900,221346560,5750,5770,5790,5750,2081
|
|
20240403,091800,209320640,5750,5760,5770,5750,46
|
|
20240403,091700,209056020,5770,5760,5780,5730,1005
|
|
20240403,091600,203259550,5750,5720,5750,5700,8769
|
|
20240403,091500,152903630,5730,5730,5730,5730,52
|
|
20240403,091400,152605670,5750,5750,5760,5700,1696
|
|
20240403,091300,142877850,5760,5740,5760,5730,4769
|
|
20240403,091200,115457670,5740,5700,5740,5700,2158
|
|
20240403,091100,103140560,5690,5680,5690,5680,654
|
|
20240403,091000,99423060,5680,5680,5680,5680,33
|
|
20240403,090900,99235620,5690,5710,5710,5690,1351
|
|
20240403,090800,91526310,5710,5690,5710,5690,1677
|
|
20240403,090700,81964490,5690,5710,5730,5690,2585
|
|
20240403,090600,67205230,5700,5700,5740,5700,1319
|
|
20240403,090500,59645670,5690,5660,5690,5650,304
|
|
20240403,090400,57924930,5650,5670,5670,5650,591
|
|
20240403,090300,54582580,5650,5660,5660,5650,417
|
|
20240403,090200,52225070,5650,5670,5670,5650,319
|
|
20240403,090100,50418540,5640,5700,5700,5640,790
|
|
20240403,090000,45955030,5710,5720,5730,5710,7366
|