616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191300,1552705050,5790,5790,5790,5790,6147
|
|
20240405,191200,1552705050,5790,5790,5790,5790,0
|
|
20240405,191100,1552705050,5790,5790,5790,5790,0
|
|
20240405,191000,1552705050,5790,5790,5790,5790,0
|
|
20240405,190900,1552705050,5790,5790,5790,5790,0
|
|
20240405,190800,1552705050,5790,5790,5790,5790,0
|
|
20240405,190700,1552705050,5790,5790,5790,5790,0
|
|
20240405,190600,1552705050,5790,5790,5790,5790,0
|
|
20240405,190500,1552705050,5790,5790,5790,5790,0
|
|
20240405,190400,1552705050,5790,5790,5790,5790,0
|
|
20240405,190300,1552705050,5790,5790,5790,5790,0
|
|
20240405,190200,1552705050,5790,5790,5790,5790,0
|
|
20240405,190100,1552705050,5790,5790,5790,5790,0
|
|
20240405,190000,1552705050,5790,5790,5790,5790,0
|
|
20240405,185900,1552705050,5790,5790,5790,5790,0
|
|
20240405,185800,1552705050,5790,5790,5790,5790,0
|
|
20240405,185700,1552705050,5790,5790,5790,5790,0
|
|
20240405,185600,1552705050,5790,5790,5790,5790,0
|
|
20240405,185500,1552705050,5790,5790,5790,5790,0
|
|
20240405,185400,1552705050,5790,5790,5790,5790,0
|
|
20240405,185300,1552705050,5790,5790,5790,5790,0
|
|
20240405,185200,1552705050,5790,5790,5790,5790,0
|
|
20240405,185100,1552705050,5790,5790,5790,5790,0
|
|
20240405,185000,1552705050,5790,5790,5790,5790,0
|
|
20240405,184900,1552705050,5790,5790,5790,5790,0
|
|
20240405,184800,1552705050,5790,5790,5790,5790,0
|
|
20240405,184700,1552705050,5790,5790,5790,5790,0
|
|
20240405,184600,1552705050,5790,5790,5790,5790,0
|
|
20240405,184500,1552705050,5790,5790,5790,5790,0
|
|
20240405,184400,1552705050,5790,5790,5790,5790,0
|
|
20240405,184300,1552705050,5790,5790,5790,5790,6147
|
|
20240405,184200,1552705050,5790,5790,5790,5790,0
|
|
20240405,184100,1552705050,5790,5790,5790,5790,0
|
|
20240405,184000,1552705050,5790,5790,5790,5790,0
|
|
20240405,183900,1552705050,5790,5790,5790,5790,0
|
|
20240405,183800,1552705050,5790,5790,5790,5790,0
|
|
20240405,183700,1552705050,5790,5790,5790,5790,0
|
|
20240405,183600,1552705050,5790,5790,5790,5790,0
|
|
20240405,183500,1552705050,5790,5790,5790,5790,0
|
|
20240405,183400,1552705050,5790,5790,5790,5790,0
|
|
20240405,183300,1552705050,5790,5790,5790,5790,0
|
|
20240405,183200,1552705050,5790,5790,5790,5790,0
|
|
20240405,183100,1552705050,5790,5790,5790,5790,0
|
|
20240405,183000,1552705050,5790,5790,5790,5790,0
|
|
20240405,182900,1552705050,5790,5790,5790,5790,0
|
|
20240405,182800,1552705050,5790,5790,5790,5790,0
|
|
20240405,182700,1552705050,5790,5790,5790,5790,0
|
|
20240405,182600,1552705050,5790,5790,5790,5790,0
|
|
20240405,182500,1552705050,5790,5790,5790,5790,0
|
|
20240405,182400,1552705050,5790,5790,5790,5790,0
|
|
20240405,182300,1552705050,5790,5790,5790,5790,0
|
|
20240405,182200,1552705050,5790,5790,5790,5790,0
|
|
20240405,182100,1552705050,5790,5790,5790,5790,0
|
|
20240405,182000,1552705050,5790,5790,5790,5790,0
|
|
20240405,181900,1552705050,5790,5790,5790,5790,0
|
|
20240405,181800,1552705050,5790,5790,5790,5790,0
|
|
20240405,181700,1552705050,5790,5790,5790,5790,0
|
|
20240405,181600,1552705050,5790,5790,5790,5790,0
|
|
20240405,181500,1552705050,5790,5790,5790,5790,0
|
|
20240405,181400,1552705050,5790,5790,5790,5790,0
|
|
20240405,181300,1552705050,5790,5790,5790,5790,6147
|
|
20240405,181200,1552705050,5790,5790,5790,5790,0
|
|
20240405,181100,1552705050,5790,5790,5790,5790,0
|
|
20240405,181000,1552705050,5790,5790,5790,5790,0
|
|
20240405,180900,1552705050,5790,5790,5790,5790,0
|
|
20240405,180800,1552705050,5790,5790,5790,5790,0
|
|
20240405,180700,1552705050,5790,5790,5790,5790,0
|
|
20240405,180600,1552705050,5790,5790,5790,5790,0
|
|
20240405,180500,1552705050,5790,5790,5790,5790,0
|
|
20240405,180400,1552705050,5790,5790,5790,5790,0
|
|
20240405,180300,1552705050,5790,5790,5790,5790,0
|
|
20240405,180200,1552705050,5790,5790,5790,5790,0
|
|
20240405,180100,1552705050,5790,5790,5790,5790,0
|
|
20240405,180000,1552705050,5790,5790,5790,5790,0
|
|
20240405,175900,1552705050,5790,5790,5790,5790,0
|
|
20240405,175800,1552705050,5790,5790,5790,5790,0
|
|
20240405,175700,1552705050,5790,5790,5790,5790,0
|
|
20240405,175600,1552705050,5790,5790,5790,5790,0
|
|
20240405,175500,1552705050,5790,5790,5790,5790,0
|
|
20240405,175400,1552705050,5790,5790,5790,5790,0
|
|
20240405,175300,1552705050,5790,5790,5790,5790,0
|
|
20240405,175200,1552705050,5790,5790,5790,5790,0
|
|
20240405,175100,1552705050,5790,5790,5790,5790,0
|
|
20240405,175000,1552705050,5790,5790,5790,5790,0
|
|
20240405,174900,1552705050,5790,5790,5790,5790,0
|
|
20240405,174800,1552705050,5790,5790,5790,5790,0
|
|
20240405,174700,1552705050,5790,5790,5790,5790,0
|
|
20240405,174600,1552705050,5790,5790,5790,5790,0
|
|
20240405,174500,1552705050,5790,5790,5790,5790,0
|
|
20240405,174400,1552705050,5790,5790,5790,5790,0
|
|
20240405,174300,1552705050,5790,5790,5790,5790,6147
|
|
20240405,174200,1552705050,5790,5790,5790,5790,0
|
|
20240405,174100,1552705050,5790,5790,5790,5790,0
|
|
20240405,174000,1552705050,5790,5790,5790,5790,0
|
|
20240405,173900,1552705050,5790,5790,5790,5790,0
|
|
20240405,173800,1552705050,5790,5790,5790,5790,0
|
|
20240405,173700,1552705050,5790,5790,5790,5790,0
|
|
20240405,173600,1552705050,5790,5790,5790,5790,0
|
|
20240405,173500,1552705050,5790,5790,5790,5790,0
|
|
20240405,173400,1552705050,5790,5790,5790,5790,0
|
|
20240405,173300,1552705050,5790,5790,5790,5790,0
|
|
20240405,173200,1552705050,5790,5790,5790,5790,0
|
|
20240405,173100,1552705050,5790,5790,5790,5790,0
|
|
20240405,173000,1552705050,5790,5790,5790,5790,0
|
|
20240405,172900,1552705050,5790,5790,5790,5790,0
|
|
20240405,172800,1552705050,5790,5790,5790,5790,0
|
|
20240405,172700,1552705050,5790,5790,5790,5790,0
|
|
20240405,172600,1552705050,5790,5790,5790,5790,0
|
|
20240405,172500,1552705050,5790,5790,5790,5790,0
|
|
20240405,172400,1552705050,5790,5790,5790,5790,0
|
|
20240405,172300,1552705050,5790,5790,5790,5790,0
|
|
20240405,172200,1552705050,5790,5790,5790,5790,0
|
|
20240405,172100,1552705050,5790,5790,5790,5790,0
|
|
20240405,172000,1552705050,5790,5790,5790,5790,0
|
|
20240405,171900,1552705050,5790,5790,5790,5790,0
|
|
20240405,171800,1552705050,5790,5790,5790,5790,0
|
|
20240405,171700,1552705050,5790,5790,5790,5790,0
|
|
20240405,171600,1552705050,5790,5790,5790,5790,0
|
|
20240405,171500,1552705050,5790,5790,5790,5790,0
|
|
20240405,171400,1552705050,5790,5790,5790,5790,0
|
|
20240405,171300,1552705050,5790,5790,5790,5790,6147
|
|
20240405,171200,1552705050,5790,5790,5790,5790,0
|
|
20240405,171100,1552705050,5790,5790,5790,5790,0
|
|
20240405,171000,1552705050,5790,5790,5790,5790,0
|
|
20240405,170900,1552705050,5790,5790,5790,5790,0
|
|
20240405,170800,1552705050,5790,5790,5790,5790,0
|
|
20240405,170700,1552705050,5790,5790,5790,5790,0
|
|
20240405,170600,1552705050,5790,5790,5790,5790,0
|
|
20240405,170500,1552705050,5790,5790,5790,5790,0
|
|
20240405,170400,1552705050,5790,5790,5790,5790,0
|
|
20240405,170300,1552705050,5790,5790,5790,5790,0
|
|
20240405,170200,1552705050,5790,5790,5790,5790,0
|
|
20240405,170100,1552705050,5790,5790,5790,5790,0
|
|
20240405,170000,1552705050,5790,5790,5790,5790,0
|
|
20240405,165900,1552705050,5790,5790,5790,5790,0
|
|
20240405,165800,1552705050,5790,5790,5790,5790,0
|
|
20240405,165700,1552705050,5790,5790,5790,5790,0
|
|
20240405,165600,1552705050,5790,5790,5790,5790,0
|
|
20240405,165500,1552705050,5790,5790,5790,5790,0
|
|
20240405,165400,1552705050,5790,5790,5790,5790,0
|
|
20240405,165300,1552705050,5790,5790,5790,5790,0
|
|
20240405,165200,1552705050,5790,5790,5790,5790,0
|
|
20240405,165100,1552705050,5790,5790,5790,5790,0
|
|
20240405,165000,1552705050,5790,5790,5790,5790,0
|
|
20240405,164900,1552705050,5790,5790,5790,5790,0
|
|
20240405,164800,1552705050,5790,5790,5790,5790,0
|
|
20240405,164700,1552705050,5790,5790,5790,5790,0
|
|
20240405,164600,1552705050,5790,5790,5790,5790,0
|
|
20240405,164500,1552705050,5790,5790,5790,5790,0
|
|
20240405,164400,1552705050,5790,5790,5790,5790,0
|
|
20240405,164300,1552705050,5790,5790,5790,5790,6147
|
|
20240405,164200,1552705050,5790,5790,5790,5790,0
|
|
20240405,164100,1552705050,5790,5790,5790,5790,0
|
|
20240405,164000,1552705050,5790,5790,5790,5790,0
|
|
20240405,163900,1552705050,5790,5790,5790,5790,0
|
|
20240405,163800,1552705050,5790,5790,5790,5790,0
|
|
20240405,163700,1552705050,5790,5790,5790,5790,0
|
|
20240405,163600,1552705050,5790,5790,5790,5790,0
|
|
20240405,163500,1552705050,5790,5790,5790,5790,0
|
|
20240405,163400,1552705050,5790,5790,5790,5790,0
|
|
20240405,163300,1552705050,5790,5790,5790,5790,0
|
|
20240405,163200,1552705050,5790,5790,5790,5790,0
|
|
20240405,163100,1552705050,5790,5790,5790,5790,0
|
|
20240405,163000,1552705050,5790,5790,5790,5790,0
|
|
20240405,162900,1552705050,5790,5790,5790,5790,0
|
|
20240405,162800,1552705050,5790,5790,5790,5790,0
|
|
20240405,162700,1552705050,5790,5790,5790,5790,0
|
|
20240405,162600,1552705050,5790,5790,5790,5790,0
|
|
20240405,162500,1552705050,5790,5790,5790,5790,0
|
|
20240405,162400,1552705050,5790,5790,5790,5790,0
|
|
20240405,162300,1552705050,5790,5790,5790,5790,0
|
|
20240405,162200,1552705050,5790,5790,5790,5790,0
|
|
20240405,162100,1552705050,5790,5790,5790,5790,0
|
|
20240405,162000,1552705050,5790,5790,5790,5790,0
|
|
20240405,161900,1552705050,5790,5790,5790,5790,0
|
|
20240405,161800,1552705050,5790,5790,5790,5790,0
|
|
20240405,161700,1552705050,5790,5790,5790,5790,0
|
|
20240405,161600,1552705050,5790,5790,5790,5790,0
|
|
20240405,161500,1552705050,5790,5790,5790,5790,0
|
|
20240405,161400,1552705050,5790,5790,5790,5790,0
|
|
20240405,161300,1552705050,5790,5790,5790,5790,6147
|
|
20240405,161200,1552705050,5790,5790,5790,5790,0
|
|
20240405,161100,1552705050,5790,5790,5790,5790,0
|
|
20240405,161000,1552705050,5790,5790,5790,5790,0
|
|
20240405,160900,1552705050,5790,5790,5790,5790,0
|
|
20240405,160800,1552705050,5790,5790,5790,5790,0
|
|
20240405,160700,1552705050,5790,5790,5790,5790,0
|
|
20240405,160600,1552705050,5790,5790,5790,5790,0
|
|
20240405,160500,1552705050,5790,5790,5790,5790,0
|
|
20240405,160400,1552705050,5790,5790,5790,5790,0
|
|
20240405,160300,1552705050,5790,5790,5790,5790,0
|
|
20240405,160200,1552705050,5790,5790,5790,5790,0
|
|
20240405,160100,1552705050,5790,5790,5790,5790,0
|
|
20240405,160000,1552705050,5790,5790,5790,5790,0
|
|
20240405,155900,1552705050,5790,5790,5790,5790,0
|
|
20240405,155800,1552705050,5790,5790,5790,5790,0
|
|
20240405,155700,1552705050,5790,5790,5790,5790,0
|
|
20240405,155600,1552705050,5790,5790,5790,5790,0
|
|
20240405,155500,1552705050,5790,5790,5790,5790,0
|
|
20240405,155400,1552705050,5790,5790,5790,5790,0
|
|
20240405,155300,1552705050,5790,5790,5790,5790,0
|
|
20240405,155200,1552705050,5790,5790,5790,5790,0
|
|
20240405,155100,1552705050,5790,5790,5790,5790,0
|
|
20240405,155000,1552705050,5790,5790,5790,5790,0
|
|
20240405,154900,1552705050,5790,5790,5790,5790,0
|
|
20240405,154800,1552705050,5790,5790,5790,5790,0
|
|
20240405,154700,1552705050,5790,5790,5790,5790,0
|
|
20240405,154600,1552705050,5790,5790,5790,5790,0
|
|
20240405,154500,1552705050,5790,5790,5790,5790,0
|
|
20240405,154400,1552705050,5790,5790,5790,5790,0
|
|
20240405,154300,1552705050,5790,5790,5790,5790,6147
|
|
20240405,154200,1552705050,5790,5790,5790,5790,0
|
|
20240405,154100,1552705050,5790,5790,5790,5790,0
|
|
20240405,154000,1552705050,5790,5790,5790,5790,0
|
|
20240405,153900,1552705050,5790,5790,5790,5790,0
|
|
20240405,153800,1552705050,5790,5790,5790,5790,0
|
|
20240405,153700,1552705050,5790,5790,5790,5790,0
|
|
20240405,153600,1552705050,5790,5790,5790,5790,0
|
|
20240405,153500,1552705050,5790,5790,5790,5790,0
|
|
20240405,153400,1552705050,5790,5790,5790,5790,0
|
|
20240405,153300,1552705050,5790,5790,5790,5790,0
|
|
20240405,153200,1552705050,5790,5790,5790,5790,0
|
|
20240405,153100,1552705050,5790,5790,5790,5790,0
|
|
20240405,153000,1552705050,5790,5790,5790,5790,6147
|
|
20240405,152900,1517113920,5800,5800,5800,5800,0
|
|
20240405,152800,1517113920,5800,5800,5800,5800,0
|
|
20240405,152700,1517113920,5800,5800,5800,5800,0
|
|
20240405,152600,1517113920,5800,5800,5800,5800,0
|
|
20240405,152500,1517113920,5800,5800,5800,5800,0
|
|
20240405,152400,1517113920,5800,5800,5800,5800,0
|
|
20240405,152300,1517113920,5800,5800,5800,5800,0
|
|
20240405,152200,1517113920,5800,5800,5800,5800,0
|
|
20240405,152100,1517113920,5800,5800,5800,5800,0
|
|
20240405,152000,1517113920,5800,5800,5800,5800,0
|
|
20240405,151900,1517113920,5800,5810,5820,5800,933
|
|
20240405,151800,1511693210,5830,5810,5830,5810,399
|
|
20240405,151700,1509375000,5830,5810,5830,5810,954
|
|
20240405,151600,1503823600,5810,5820,5820,5810,1021
|
|
20240405,151500,1497891550,5830,5830,5830,5830,1
|
|
20240405,151400,1497885720,5810,5810,5820,5810,3018
|
|
20240405,151300,1480346390,5820,5830,5830,5820,2402
|
|
20240405,151200,1466366570,5830,5830,5830,5830,0
|
|
20240405,151100,1466366570,5830,5820,5830,5820,231
|
|
20240405,151000,1465022130,5820,5820,5820,5820,0
|
|
20240405,150900,1465022130,5820,5800,5820,5800,117
|
|
20240405,150800,1464342510,5820,5820,5820,5820,79
|
|
20240405,150700,1463882730,5800,5810,5810,5800,4500
|
|
20240405,150600,1437780650,5810,5810,5810,5810,288
|
|
20240405,150500,1436107370,5810,5830,5830,5810,2962
|
|
20240405,150400,1418897240,5830,5820,5830,5820,2041
|
|
20240405,150300,1407018440,5820,5820,5820,5820,0
|
|
20240405,150200,1407018440,5820,5820,5820,5820,500
|
|
20240405,150100,1404108440,5820,5830,5830,5820,202
|
|
20240405,150000,1402931300,5820,5820,5820,5820,0
|
|
20240405,145900,1402931300,5820,5830,5830,5820,1591
|
|
20240405,145800,1393667240,5830,5830,5830,5830,323
|
|
20240405,145700,1391784150,5830,5820,5830,5820,238
|
|
20240405,145600,1390398200,5820,5820,5820,5820,100
|
|
20240405,145500,1389816200,5820,5820,5820,5820,0
|
|
20240405,145400,1389816200,5820,5830,5830,5820,382
|
|
20240405,145300,1387592440,5830,5840,5840,5830,973
|
|
20240405,145200,1381910620,5850,5850,5850,5850,3
|
|
20240405,145100,1381893070,5860,5860,5870,5860,661
|
|
20240405,145000,1378013100,5860,5830,5860,5830,128
|
|
20240405,144900,1377266020,5850,5840,5850,5840,1989
|
|
20240405,144800,1365633460,5840,5840,5840,5840,0
|
|
20240405,144700,1365633460,5840,5830,5840,5830,1128
|
|
20240405,144600,1359055220,5830,5830,5830,5830,48
|
|
20240405,144500,1358775380,5830,5830,5830,5830,8
|
|
20240405,144400,1358728740,5830,5820,5830,5820,1019
|
|
20240405,144300,1352797970,5820,5820,5820,5820,210
|
|
20240405,144200,1351575770,5810,5810,5810,5810,100
|
|
20240405,144100,1350994770,5810,5810,5810,5810,0
|
|
20240405,144000,1350994770,5810,5810,5810,5810,145
|
|
20240405,143900,1350152320,5810,5810,5810,5810,287
|
|
20240405,143800,1348484850,5810,5810,5810,5810,191
|
|
20240405,143700,1347375140,5810,5820,5820,5810,3000
|
|
20240405,143600,1329938390,5820,5820,5820,5820,1000
|
|
20240405,143500,1324118390,5820,5830,5830,5820,176
|
|
20240405,143400,1323094020,5830,5830,5830,5830,0
|
|
20240405,143300,1323094020,5830,5850,5850,5830,1634
|
|
20240405,143200,1313546340,5850,5850,5850,5850,439
|
|
20240405,143100,1310978190,5850,5830,5850,5830,338
|
|
20240405,143000,1309007630,5840,5820,5840,5820,2
|
|
20240405,142900,1308995970,5820,5830,5830,5820,1500
|
|
20240405,142800,1300265090,5830,5840,5840,5830,429
|
|
20240405,142700,1297764010,5850,5840,5850,5820,347
|
|
20240405,142600,1295744010,5830,5830,5830,5830,325
|
|
20240405,142500,1293849260,5820,5820,5820,5820,184
|
|
20240405,142400,1292778380,5850,5850,5850,5850,500
|
|
20240405,142300,1289853380,5820,5820,5820,5820,1299
|
|
20240405,142200,1282293200,5820,5820,5820,5820,0
|
|
20240405,142100,1282293200,5820,5830,5830,5820,755
|
|
20240405,142000,1277895970,5830,5830,5830,5830,624
|
|
20240405,141900,1274258050,5830,5830,5830,5830,90
|
|
20240405,141800,1273733350,5830,5830,5830,5830,305
|
|
20240405,141700,1271955200,5850,5850,5850,5850,11
|
|
20240405,141600,1271890850,5830,5850,5850,5830,153
|
|
20240405,141500,1270998770,5840,5840,5840,5840,0
|
|
20240405,141400,1270998770,5840,5840,5840,5840,3
|
|
20240405,141300,1270981250,5850,5850,5850,5850,100
|
|
20240405,141200,1270396250,5840,5850,5850,5840,2565
|
|
20240405,141100,1255411500,5850,5850,5850,5850,653
|
|
20240405,141000,1251591450,5850,5860,5860,5850,116
|
|
20240405,140900,1250912600,5850,5870,5870,5850,1265
|
|
20240405,140800,1243506670,5860,5860,5860,5860,0
|
|
20240405,140700,1243506670,5860,5860,5860,5860,300
|
|
20240405,140600,1241748670,5850,5860,5860,5850,587
|
|
20240405,140500,1238313890,5850,5870,5870,5850,175
|
|
20240405,140400,1237289010,5870,5870,5870,5870,511
|
|
20240405,140300,1234289440,5860,5860,5870,5860,1072
|
|
20240405,140200,1228007510,5860,5870,5870,5860,100
|
|
20240405,140100,1227421310,5870,5870,5870,5870,0
|
|
20240405,140000,1227421310,5870,5870,5870,5870,20
|
|
20240405,135900,1227303910,5870,5890,5890,5870,5573
|
|
20240405,135800,1194526160,5890,5890,5890,5890,73
|
|
20240405,135700,1194096190,5900,5890,5900,5890,1296
|
|
20240405,135600,1186455430,5890,5890,5890,5890,0
|
|
20240405,135500,1186455430,5890,5880,5890,5880,544
|
|
20240405,135400,1183256140,5900,5890,5900,5890,21
|
|
20240405,135300,1183132290,5890,5920,5920,5890,5405
|
|
20240405,135200,1151196600,5920,5920,5930,5920,1492
|
|
20240405,135100,1142355630,5920,5920,5920,5910,2796
|
|
20240405,135000,1125803350,5920,5910,5920,5910,1797
|
|
20240405,134900,1115165360,5910,5890,5910,5890,3381
|
|
20240405,134800,1095207750,5890,5890,5890,5890,139
|
|
20240405,134700,1094389040,5890,5890,5890,5890,928
|
|
20240405,134600,1088923120,5890,5890,5890,5890,324
|
|
20240405,134500,1087014760,5900,5900,5900,5900,109
|
|
20240405,134400,1086371660,5900,5910,5910,5900,288
|
|
20240405,134300,1084671850,5900,5900,5900,5900,760
|
|
20240405,134200,1080187850,5900,5880,5900,5880,712
|
|
20240405,134100,1075998290,5880,5880,5880,5880,0
|
|
20240405,134000,1075998290,5880,5880,5880,5880,1522
|
|
20240405,133900,1067048930,5880,5890,5890,5880,340
|
|
20240405,133800,1065047730,5880,5880,5880,5880,51
|
|
20240405,133700,1064747850,5870,5870,5870,5870,567
|
|
20240405,133600,1061419560,5880,5880,5880,5880,0
|
|
20240405,133500,1061419560,5880,5880,5880,5880,0
|
|
20240405,133400,1061419560,5880,5880,5880,5880,0
|
|
20240405,133300,1061419560,5880,5880,5880,5880,10
|
|
20240405,133200,1061360760,5880,5880,5880,5880,18
|
|
20240405,133100,1061254920,5870,5890,5890,5870,682
|
|
20240405,133000,1057245220,5890,5890,5890,5890,483
|
|
20240405,132900,1054400350,5890,5890,5890,5890,194
|
|
20240405,132800,1053257690,5890,5890,5890,5890,10
|
|
20240405,132700,1053198790,5890,5890,5890,5890,425
|
|
20240405,132600,1050695540,5900,5900,5900,5900,0
|
|
20240405,132500,1050695540,5900,5900,5900,5900,1350
|
|
20240405,132400,1042730540,5900,5900,5900,5900,853
|
|
20240405,132300,1037697840,5900,5900,5900,5900,1399
|
|
20240405,132200,1029443740,5900,5900,5900,5900,106
|
|
20240405,132100,1028818340,5900,5900,5900,5900,1418
|
|
20240405,132000,1020452140,5900,5910,5910,5900,340
|
|
20240405,131900,1018444980,5910,5910,5910,5910,312
|
|
20240405,131800,1016601060,5910,5910,5920,5900,1056
|
|
20240405,131700,1010358350,5890,5920,5920,5890,557
|
|
20240405,131600,1007068420,5910,5890,5910,5890,5117
|
|
20240405,131500,976855730,5880,5890,5890,5880,23
|
|
20240405,131400,976720430,5890,5900,5900,5890,241
|
|
20240405,131300,975300770,5900,5880,5900,5880,1448
|
|
20240405,131200,966771210,5880,5870,5880,5870,557
|
|
20240405,131100,963498050,5860,5860,5860,5860,0
|
|
20240405,131000,963498050,5860,5860,5860,5860,836
|
|
20240405,130900,958599090,5870,5870,5870,5860,444
|
|
20240405,130800,955993380,5860,5860,5860,5860,0
|
|
20240405,130700,955993380,5860,5860,5860,5860,972
|
|
20240405,130600,950297460,5860,5860,5860,5860,100
|
|
20240405,130500,949711460,5860,5860,5860,5860,76
|
|
20240405,130400,949266100,5870,5870,5870,5870,225
|
|
20240405,130300,947945350,5870,5870,5870,5870,17
|
|
20240405,130200,947845560,5880,5880,5880,5880,0
|
|
20240405,130100,947845560,5880,5880,5880,5880,0
|
|
20240405,130000,947845560,5880,5880,5880,5880,85
|
|
20240405,125900,947345760,5880,5880,5880,5880,0
|
|
20240405,125800,947345760,5880,5890,5890,5880,1158
|
|
20240405,125700,940536520,5890,5880,5890,5880,2
|
|
20240405,125600,940524750,5890,5880,5890,5880,466
|
|
20240405,125500,937781850,5870,5870,5870,5870,134
|
|
20240405,125400,936995270,5880,5880,5880,5870,306
|
|
20240405,125300,935196790,5880,5880,5880,5880,60
|
|
20240405,125200,934843990,5880,5880,5880,5880,100
|
|
20240405,125100,934255990,5880,5880,5880,5880,39
|
|
20240405,125000,934026670,5880,5880,5880,5870,211
|
|
20240405,124900,932786040,5870,5870,5870,5870,0
|
|
20240405,124800,932786040,5870,5900,5900,5870,21
|
|
20240405,124700,932662590,5860,5880,5880,5860,521
|
|
20240405,124600,929606870,5880,5880,5880,5880,100
|
|
20240405,124500,929018870,5870,5900,5900,5870,548
|
|
20240405,124400,925802080,5870,5910,5910,5870,28
|
|
20240405,124300,925637320,5870,5900,5910,5870,10752
|
|
20240405,124200,862200970,5910,5900,5910,5900,1936
|
|
20240405,124100,850772570,5900,5910,5910,5900,759
|
|
20240405,124000,846287580,5900,5890,5910,5890,2889
|
|
20240405,123900,829243610,5890,5880,5890,5880,881
|
|
20240405,123800,824055920,5860,5880,5880,5860,953
|
|
20240405,123700,818470940,5860,5860,5860,5860,0
|
|
20240405,123600,818470940,5860,5860,5860,5860,0
|
|
20240405,123500,818470940,5860,5880,5880,5860,64
|
|
20240405,123400,818095020,5880,5890,5890,5880,286
|
|
20240405,123300,816410510,5890,5890,5890,5880,347
|
|
20240405,123200,814367230,5890,5890,5890,5890,18
|
|
20240405,123100,814261210,5890,5870,5890,5870,80
|
|
20240405,123000,813790350,5870,5890,5890,5870,20
|
|
20240405,122900,813672650,5890,5890,5890,5890,2
|
|
20240405,122800,813660870,5890,5890,5890,5880,15
|
|
20240405,122700,813572620,5880,5880,5880,5880,141
|
|
20240405,122600,812743540,5880,5880,5880,5880,0
|
|
20240405,122500,812743540,5880,5880,5880,5880,0
|
|
20240405,122400,812743540,5880,5880,5880,5880,256
|
|
20240405,122300,811238260,5860,5860,5860,5860,0
|
|
20240405,122200,811238260,5860,5860,5860,5860,2
|
|
20240405,122100,811226540,5860,5850,5860,5850,201
|
|
20240405,122000,810048690,5860,5860,5860,5840,2270
|
|
20240405,121900,796746970,5840,5850,5850,5840,1070
|
|
20240405,121800,790491930,5860,5860,5860,5860,50
|
|
20240405,121700,790198930,5850,5850,5850,5850,0
|
|
20240405,121600,790198930,5850,5850,5850,5850,0
|
|
20240405,121500,790198930,5850,5850,5850,5850,899
|
|
20240405,121400,784939780,5860,5860,5860,5860,53
|
|
20240405,121300,784629200,5860,5860,5860,5860,5
|
|
20240405,121200,784599900,5860,5860,5860,5860,0
|
|
20240405,121100,784599900,5860,5870,5870,5860,1847
|
|
20240405,121000,773774360,5870,5870,5870,5870,42
|
|
20240405,120900,773527820,5870,5870,5870,5870,558
|
|
20240405,120800,770252360,5870,5870,5870,5870,0
|
|
20240405,120700,770252360,5870,5870,5870,5870,0
|
|
20240405,120600,770252360,5870,5870,5870,5870,0
|
|
20240405,120500,770252360,5870,5870,5870,5870,248
|
|
20240405,120400,768796600,5860,5860,5860,5860,0
|
|
20240405,120300,768796600,5860,5860,5860,5860,135
|
|
20240405,120200,768005500,5860,5860,5860,5860,10
|
|
20240405,120100,767946900,5860,5880,5880,5860,5
|
|
20240405,120000,767917580,5880,5880,5880,5880,36
|
|
20240405,115900,767705900,5880,5870,5880,5870,177
|
|
20240405,115800,766666840,5870,5880,5880,5870,103
|
|
20240405,115700,766062200,5880,5870,5880,5850,299
|
|
20240405,115600,764312330,5880,5840,5880,5840,122
|
|
20240405,115500,763598970,5840,5880,5880,5840,1077
|
|
20240405,115400,757300460,5850,5880,5880,5850,336
|
|
20240405,115300,755334320,5880,5880,5880,5880,336
|
|
20240405,115200,753358640,5880,5860,5880,5860,1017
|
|
20240405,115100,747398680,5860,5860,5860,5860,0
|
|
20240405,115000,747398680,5860,5900,5900,5860,242
|
|
20240405,114900,745971700,5900,5880,5900,5880,2028
|
|
20240405,114800,734020190,5880,5860,5880,5850,149
|
|
20240405,114700,733146950,5860,5860,5860,5850,68
|
|
20240405,114600,732748570,5860,5860,5860,5860,67
|
|
20240405,114500,732355950,5880,5870,5880,5870,17
|
|
20240405,114400,732256090,5880,5880,5880,5850,327
|
|
20240405,114300,730340430,5880,5850,5880,5850,382
|
|
20240405,114200,728102730,5850,5850,5850,5850,0
|
|
20240405,114100,728102730,5850,5870,5870,5850,100
|
|
20240405,114000,727517420,5880,5870,5880,5870,35
|
|
20240405,113900,727311630,5880,5880,5880,5880,88
|
|
20240405,113800,726794190,5850,5870,5870,5850,2160
|
|
20240405,113700,714131550,5880,5900,5900,5880,1306
|
|
20240405,113600,706447160,5900,5890,5900,5890,132
|
|
20240405,113500,705669070,5900,5900,5900,5890,757
|
|
20240405,113400,701204770,5920,5920,5920,5920,248
|
|
20240405,113300,699736610,5920,5910,5920,5890,3223
|
|
20240405,113200,680707290,5910,5880,5910,5880,5056
|
|
20240405,113100,650861520,5880,5880,5880,5870,1053
|
|
20240405,113000,644679870,5880,5870,5880,5870,219
|
|
20240405,112900,643392340,5860,5860,5860,5860,51
|
|
20240405,112800,643093480,5870,5870,5870,5870,0
|
|
20240405,112700,643093480,5870,5850,5870,5850,10
|
|
20240405,112600,643034820,5850,5850,5850,5850,0
|
|
20240405,112500,643034820,5850,5860,5860,5850,80
|
|
20240405,112400,642566710,5890,5870,5890,5860,1524
|
|
20240405,112300,633609030,5870,5870,5870,5870,94
|
|
20240405,112200,633057250,5870,5860,5870,5860,567
|
|
20240405,112100,629732620,5860,5870,5870,5860,187
|
|
20240405,112000,628635580,5870,5870,5870,5870,543
|
|
20240405,111900,625448170,5870,5840,5870,5840,168
|
|
20240405,111800,624463500,5810,5810,5810,5810,0
|
|
20240405,111700,624463500,5810,5810,5810,5810,35
|
|
20240405,111600,624260150,5810,5810,5810,5810,0
|
|
20240405,111500,624260150,5810,5840,5840,5810,727
|
|
20240405,111400,620017470,5820,5820,5820,5820,0
|
|
20240405,111300,620017470,5820,5820,5820,5820,237
|
|
20240405,111200,618638130,5820,5820,5820,5820,0
|
|
20240405,111100,618638130,5820,5820,5820,5820,10
|
|
20240405,111000,618579930,5810,5820,5820,5810,1200
|
|
20240405,110900,611605930,5820,5820,5820,5820,233
|
|
20240405,110800,610249870,5820,5840,5840,5820,1015
|
|
20240405,110700,604331760,5830,5840,5840,5830,30
|
|
20240405,110600,604156850,5840,5840,5840,5840,10
|
|
20240405,110500,604098450,5830,5840,5840,5830,676
|
|
20240405,110400,600156260,5850,5850,5850,5850,131
|
|
20240405,110300,599389910,5850,5850,5860,5850,174
|
|
20240405,110200,598371470,5860,5850,5860,5850,125
|
|
20240405,110100,597638980,5850,5850,5850,5850,10
|
|
20240405,110000,597580480,5840,5850,5850,5840,52
|
|
20240405,105900,597276790,5870,5860,5870,5860,1399
|
|
20240405,105800,589068180,5860,5850,5860,5850,2271
|
|
20240405,105700,575782790,5840,5830,5840,5830,1162
|
|
20240405,105600,568996760,5830,5830,5830,5830,128
|
|
20240405,105500,568250520,5820,5820,5820,5820,0
|
|
20240405,105400,568250520,5820,5820,5820,5820,5
|
|
20240405,105300,568221420,5820,5820,5820,5820,200
|
|
20240405,105200,567057420,5830,5810,5830,5810,853
|
|
20240405,105100,562094980,5810,5800,5810,5800,373
|
|
20240405,105000,559929050,5800,5800,5800,5800,0
|
|
20240405,104900,559929050,5800,5800,5800,5800,50
|
|
20240405,104800,559639050,5800,5800,5800,5800,100
|
|
20240405,104700,559059050,5800,5810,5810,5800,115
|
|
20240405,104600,558391670,5800,5800,5800,5800,190
|
|
20240405,104500,557289670,5800,5800,5800,5800,0
|
|
20240405,104400,557289670,5800,5800,5800,5800,100
|
|
20240405,104300,556709670,5800,5800,5800,5800,193
|
|
20240405,104200,555590270,5800,5800,5800,5800,0
|
|
20240405,104100,555590270,5800,5800,5800,5800,0
|
|
20240405,104000,555590270,5800,5800,5800,5800,1278
|
|
20240405,103900,548177870,5800,5800,5800,5800,5
|
|
20240405,103800,548148870,5800,5800,5800,5800,11
|
|
20240405,103700,548085070,5800,5800,5820,5800,22
|
|
20240405,103600,547957280,5800,5800,5800,5800,122
|
|
20240405,103500,547249680,5800,5800,5800,5800,60
|
|
20240405,103400,546901680,5800,5800,5800,5800,50
|
|
20240405,103300,546611680,5800,5820,5820,5800,290
|
|
20240405,103200,544928780,5800,5800,5800,5800,102
|
|
20240405,103100,544337180,5800,5800,5800,5800,0
|
|
20240405,103000,544337180,5800,5800,5800,5800,0
|
|
20240405,102900,544337180,5800,5810,5810,5800,100
|
|
20240405,102800,543756690,5810,5810,5810,5810,0
|
|
20240405,102700,543756690,5810,5810,5810,5810,460
|
|
20240405,102600,541084090,5810,5810,5810,5810,150
|
|
20240405,102500,540212590,5820,5820,5820,5820,0
|
|
20240405,102400,540212590,5820,5810,5820,5810,385
|
|
20240405,102300,537975630,5810,5800,5810,5800,788
|
|
20240405,102200,533400570,5790,5790,5800,5790,53
|
|
20240405,102100,533093690,5790,5780,5790,5780,651
|
|
20240405,102000,529326500,5770,5770,5770,5770,0
|
|
20240405,101900,529326500,5770,5780,5780,5770,500
|
|
20240405,101800,526441360,5780,5780,5780,5780,11
|
|
20240405,101700,526377780,5780,5780,5780,5780,37
|
|
20240405,101600,526163920,5780,5780,5780,5780,54
|
|
20240405,101500,525851800,5790,5790,5790,5790,4
|
|
20240405,101400,525828640,5790,5780,5790,5770,1440
|
|
20240405,101300,517516690,5780,5790,5790,5780,1500
|
|
20240405,101200,508845540,5790,5790,5790,5790,38
|
|
20240405,101100,508625520,5800,5800,5800,5800,725
|
|
20240405,101000,504420520,5810,5810,5810,5810,309
|
|
20240405,100900,502625230,5810,5810,5810,5800,435
|
|
20240405,100800,500100200,5810,5820,5820,5810,170
|
|
20240405,100700,499112450,5810,5830,5830,5810,13
|
|
20240405,100600,499036700,5810,5810,5810,5810,206
|
|
20240405,100500,497839840,5800,5810,5810,5800,300
|
|
20240405,100400,496098630,5840,5830,5840,5830,74
|
|
20240405,100300,495667200,5830,5830,5830,5830,105
|
|
20240405,100200,495055050,5830,5830,5830,5830,0
|
|
20240405,100100,495055050,5830,5830,5840,5830,320
|
|
20240405,100000,493189410,5830,5830,5830,5830,5
|
|
20240405,095900,493160260,5790,5800,5830,5790,574
|
|
20240405,095800,489824640,5810,5830,5830,5810,21
|
|
20240405,095700,489702610,5830,5830,5830,5830,4
|
|
20240405,095600,489679290,5810,5830,5830,5810,301
|
|
20240405,095500,487930460,5830,5830,5830,5830,6
|
|
20240405,095400,487895480,5830,5820,5830,5820,20
|
|
20240405,095300,487778910,5830,5830,5830,5830,61
|
|
20240405,095200,487423280,5830,5810,5830,5810,13
|
|
20240405,095100,487347550,5780,5810,5810,5780,353
|
|
20240405,095000,485303580,5800,5800,5800,5800,0
|
|
20240405,094900,485303580,5800,5800,5800,5800,0
|
|
20240405,094800,485303580,5800,5800,5800,5800,103
|
|
20240405,094700,484706180,5800,5820,5820,5800,735
|
|
20240405,094600,480438060,5830,5830,5830,5830,75
|
|
20240405,094500,480000810,5830,5810,5830,5810,2
|
|
20240405,094400,479989170,5810,5830,5840,5780,1893
|
|
20240405,094300,469033920,5800,5790,5800,5790,206
|
|
20240405,094200,467841150,5790,5820,5820,5790,1040
|
|
20240405,094100,461808030,5810,5820,5820,5810,211
|
|
20240405,094000,460580020,5820,5820,5820,5820,454
|
|
20240405,093900,457937740,5820,5820,5840,5820,2871
|
|
20240405,093800,441223920,5820,5840,5840,5820,271
|
|
20240405,093700,439643220,5830,5860,5870,5740,7019
|
|
20240405,093600,398839880,5860,5880,5880,5860,778
|
|
20240405,093500,394271380,5860,5850,5860,5850,1439
|
|
20240405,093400,385843490,5860,5860,5890,5850,5149
|
|
20240405,093300,355605400,5860,5890,5890,5860,1234
|
|
20240405,093200,348355540,5890,5900,5910,5890,2988
|
|
20240405,093100,330732920,5900,5900,5900,5870,2084
|
|
20240405,093000,318437680,5900,5880,5900,5870,3390
|
|
20240405,092900,298444010,5880,5840,5880,5840,2630
|
|
20240405,092800,283020170,5850,5810,5850,5810,5828
|
|
20240405,092700,249026990,5800,5820,5820,5800,1007
|
|
20240405,092600,243186290,5820,5790,5820,5790,3096
|
|
20240405,092500,225184330,5790,5780,5790,5780,463
|
|
20240405,092400,222505660,5780,5780,5780,5780,142
|
|
20240405,092300,221684900,5770,5770,5770,5760,1215
|
|
20240405,092200,214684350,5770,5770,5770,5770,236
|
|
20240405,092100,213322630,5750,5770,5770,5750,2014
|
|
20240405,092000,201712040,5770,5750,5770,5750,572
|
|
20240405,091900,198420440,5740,5780,5780,5740,1290
|
|
20240405,091800,191012240,5780,5750,5780,5740,969
|
|
20240405,091700,185432180,5750,5770,5770,5750,638
|
|
20240405,091600,181763220,5770,5740,5770,5740,377
|
|
20240405,091500,179598160,5730,5730,5730,5710,853
|
|
20240405,091400,174716810,5730,5730,5730,5720,2211
|
|
20240405,091300,162059150,5730,5740,5740,5730,3279
|
|
20240405,091200,143267040,5740,5780,5780,5740,637
|
|
20240405,091100,139591860,5780,5780,5780,5700,6625
|
|
20240405,091000,101597610,5780,5780,5780,5780,18
|
|
20240405,090900,101493570,5780,5790,5790,5780,298
|
|
20240405,090800,99770470,5800,5800,5800,5800,57
|
|
20240405,090700,99439870,5780,5790,5790,5780,319
|
|
20240405,090600,97593370,5800,5800,5800,5800,990
|
|
20240405,090500,91851370,5810,5780,5810,5770,2492
|
|
20240405,090400,77401660,5790,5810,5810,5770,1836
|
|
20240405,090300,66765660,5820,5810,5830,5810,3246
|
|
20240405,090200,47855570,5810,5780,5830,5780,3781
|
|
20240405,090100,25883850,5780,5750,5780,5740,2796
|
|
20240405,090000,9808490,5760,5750,5760,5750,1705
|