661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195800,4269066430,5700,5700,5700,5700,22396
|
|
20240402,195700,4269066430,5700,5700,5700,5700,0
|
|
20240402,195600,4269066430,5700,5700,5700,5700,0
|
|
20240402,195500,4269066430,5700,5700,5700,5700,0
|
|
20240402,195400,4269066430,5700,5700,5700,5700,0
|
|
20240402,195300,4269066430,5700,5700,5700,5700,0
|
|
20240402,195200,4269066430,5700,5700,5700,5700,0
|
|
20240402,195100,4269066430,5700,5700,5700,5700,0
|
|
20240402,195000,4269066430,5700,5700,5700,5700,0
|
|
20240402,194900,4269066430,5700,5700,5700,5700,0
|
|
20240402,194800,4269066430,5700,5700,5700,5700,0
|
|
20240402,194700,4269066430,5700,5700,5700,5700,0
|
|
20240402,194600,4269066430,5700,5700,5700,5700,0
|
|
20240402,194500,4269066430,5700,5700,5700,5700,0
|
|
20240402,194400,4269066430,5700,5700,5700,5700,0
|
|
20240402,194300,4269066430,5700,5700,5700,5700,0
|
|
20240402,194200,4269066430,5700,5700,5700,5700,0
|
|
20240402,194100,4269066430,5700,5700,5700,5700,0
|
|
20240402,194000,4269066430,5700,5700,5700,5700,0
|
|
20240402,193900,4269066430,5700,5700,5700,5700,0
|
|
20240402,193800,4269066430,5700,5700,5700,5700,0
|
|
20240402,193700,4269066430,5700,5700,5700,5700,0
|
|
20240402,193600,4269066430,5700,5700,5700,5700,0
|
|
20240402,193500,4269066430,5700,5700,5700,5700,0
|
|
20240402,193400,4269066430,5700,5700,5700,5700,0
|
|
20240402,193300,4269066430,5700,5700,5700,5700,0
|
|
20240402,193200,4269066430,5700,5700,5700,5700,0
|
|
20240402,193100,4269066430,5700,5700,5700,5700,0
|
|
20240402,193000,4269066430,5700,5700,5700,5700,0
|
|
20240402,192900,4269066430,5700,5700,5700,5700,0
|
|
20240402,192800,4269066430,5700,5700,5700,5700,22396
|
|
20240402,192700,4269066430,5700,5700,5700,5700,0
|
|
20240402,192600,4269066430,5700,5700,5700,5700,0
|
|
20240402,192500,4269066430,5700,5700,5700,5700,0
|
|
20240402,192400,4269066430,5700,5700,5700,5700,0
|
|
20240402,192300,4269066430,5700,5700,5700,5700,0
|
|
20240402,192200,4269066430,5700,5700,5700,5700,0
|
|
20240402,192100,4269066430,5700,5700,5700,5700,0
|
|
20240402,192000,4269066430,5700,5700,5700,5700,0
|
|
20240402,191900,4269066430,5700,5700,5700,5700,0
|
|
20240402,191800,4269066430,5700,5700,5700,5700,0
|
|
20240402,191700,4269066430,5700,5700,5700,5700,0
|
|
20240402,191600,4269066430,5700,5700,5700,5700,0
|
|
20240402,191500,4269066430,5700,5700,5700,5700,0
|
|
20240402,191400,4269066430,5700,5700,5700,5700,0
|
|
20240402,191300,4269066430,5700,5700,5700,5700,0
|
|
20240402,191200,4269066430,5700,5700,5700,5700,0
|
|
20240402,191100,4269066430,5700,5700,5700,5700,0
|
|
20240402,191000,4269066430,5700,5700,5700,5700,0
|
|
20240402,190900,4269066430,5700,5700,5700,5700,0
|
|
20240402,190800,4269066430,5700,5700,5700,5700,0
|
|
20240402,190700,4269066430,5700,5700,5700,5700,0
|
|
20240402,190600,4269066430,5700,5700,5700,5700,0
|
|
20240402,190500,4269066430,5700,5700,5700,5700,0
|
|
20240402,190400,4269066430,5700,5700,5700,5700,0
|
|
20240402,190300,4269066430,5700,5700,5700,5700,0
|
|
20240402,190200,4269066430,5700,5700,5700,5700,0
|
|
20240402,190100,4269066430,5700,5700,5700,5700,0
|
|
20240402,190000,4269066430,5700,5700,5700,5700,0
|
|
20240402,185900,4269066430,5700,5700,5700,5700,0
|
|
20240402,185800,4269066430,5700,5700,5700,5700,22396
|
|
20240402,185700,4269066430,5700,5700,5700,5700,0
|
|
20240402,185600,4269066430,5700,5700,5700,5700,0
|
|
20240402,185500,4269066430,5700,5700,5700,5700,0
|
|
20240402,185400,4269066430,5700,5700,5700,5700,0
|
|
20240402,185300,4269066430,5700,5700,5700,5700,0
|
|
20240402,185200,4269066430,5700,5700,5700,5700,0
|
|
20240402,185100,4269066430,5700,5700,5700,5700,0
|
|
20240402,185000,4269066430,5700,5700,5700,5700,0
|
|
20240402,184900,4269066430,5700,5700,5700,5700,0
|
|
20240402,184800,4269066430,5700,5700,5700,5700,0
|
|
20240402,184700,4269066430,5700,5700,5700,5700,0
|
|
20240402,184600,4269066430,5700,5700,5700,5700,0
|
|
20240402,184500,4269066430,5700,5700,5700,5700,0
|
|
20240402,184400,4269066430,5700,5700,5700,5700,0
|
|
20240402,184300,4269066430,5700,5700,5700,5700,0
|
|
20240402,184200,4269066430,5700,5700,5700,5700,0
|
|
20240402,184100,4269066430,5700,5700,5700,5700,0
|
|
20240402,184000,4269066430,5700,5700,5700,5700,0
|
|
20240402,183900,4269066430,5700,5700,5700,5700,0
|
|
20240402,183800,4269066430,5700,5700,5700,5700,0
|
|
20240402,183700,4269066430,5700,5700,5700,5700,0
|
|
20240402,183600,4269066430,5700,5700,5700,5700,0
|
|
20240402,183500,4269066430,5700,5700,5700,5700,0
|
|
20240402,183400,4269066430,5700,5700,5700,5700,0
|
|
20240402,183300,4269066430,5700,5700,5700,5700,0
|
|
20240402,183200,4269066430,5700,5700,5700,5700,0
|
|
20240402,183100,4269066430,5700,5700,5700,5700,0
|
|
20240402,183000,4269066430,5700,5700,5700,5700,0
|
|
20240402,182900,4269066430,5700,5700,5700,5700,0
|
|
20240402,182800,4269066430,5700,5700,5700,5700,22396
|
|
20240402,182700,4269066430,5700,5700,5700,5700,0
|
|
20240402,182600,4269066430,5700,5700,5700,5700,0
|
|
20240402,182500,4269066430,5700,5700,5700,5700,0
|
|
20240402,182400,4269066430,5700,5700,5700,5700,0
|
|
20240402,182300,4269066430,5700,5700,5700,5700,0
|
|
20240402,182200,4269066430,5700,5700,5700,5700,0
|
|
20240402,182100,4269066430,5700,5700,5700,5700,0
|
|
20240402,182000,4269066430,5700,5700,5700,5700,0
|
|
20240402,181900,4269066430,5700,5700,5700,5700,0
|
|
20240402,181800,4269066430,5700,5700,5700,5700,0
|
|
20240402,181700,4269066430,5700,5700,5700,5700,0
|
|
20240402,181600,4269066430,5700,5700,5700,5700,0
|
|
20240402,181500,4269066430,5700,5700,5700,5700,0
|
|
20240402,181400,4269066430,5700,5700,5700,5700,0
|
|
20240402,181300,4269066430,5700,5700,5700,5700,0
|
|
20240402,181200,4269066430,5700,5700,5700,5700,0
|
|
20240402,181100,4269066430,5700,5700,5700,5700,0
|
|
20240402,181000,4269066430,5700,5700,5700,5700,0
|
|
20240402,180900,4269066430,5700,5700,5700,5700,0
|
|
20240402,180800,4269066430,5700,5700,5700,5700,0
|
|
20240402,180700,4269066430,5700,5700,5700,5700,0
|
|
20240402,180600,4269066430,5700,5700,5700,5700,0
|
|
20240402,180500,4269066430,5700,5700,5700,5700,0
|
|
20240402,180400,4269066430,5700,5700,5700,5700,0
|
|
20240402,180300,4269066430,5700,5700,5700,5700,0
|
|
20240402,180200,4269066430,5700,5700,5700,5700,0
|
|
20240402,180100,4269066430,5700,5700,5700,5700,0
|
|
20240402,180000,4269066430,5700,5700,5700,5700,0
|
|
20240402,175900,4269066430,5700,5700,5700,5700,0
|
|
20240402,175800,4269066430,5700,5700,5700,5700,22396
|
|
20240402,175700,4269066430,5700,5700,5700,5700,0
|
|
20240402,175600,4269066430,5700,5700,5700,5700,0
|
|
20240402,175500,4269066430,5700,5700,5700,5700,0
|
|
20240402,175400,4269066430,5700,5700,5700,5700,0
|
|
20240402,175300,4269066430,5700,5700,5700,5700,0
|
|
20240402,175200,4269066430,5700,5700,5700,5700,0
|
|
20240402,175100,4269066430,5700,5700,5700,5700,0
|
|
20240402,175000,4269066430,5700,5700,5700,5700,0
|
|
20240402,174900,4269066430,5700,5700,5700,5700,0
|
|
20240402,174800,4269066430,5700,5700,5700,5700,0
|
|
20240402,174700,4269066430,5700,5700,5700,5700,0
|
|
20240402,174600,4269066430,5700,5700,5700,5700,0
|
|
20240402,174500,4269066430,5700,5700,5700,5700,0
|
|
20240402,174400,4269066430,5700,5700,5700,5700,0
|
|
20240402,174300,4269066430,5700,5700,5700,5700,0
|
|
20240402,174200,4269066430,5700,5700,5700,5700,0
|
|
20240402,174100,4269066430,5700,5700,5700,5700,0
|
|
20240402,174000,4269066430,5700,5700,5700,5700,0
|
|
20240402,173900,4269066430,5700,5700,5700,5700,0
|
|
20240402,173800,4269066430,5700,5700,5700,5700,0
|
|
20240402,173700,4269066430,5700,5700,5700,5700,0
|
|
20240402,173600,4269066430,5700,5700,5700,5700,0
|
|
20240402,173500,4269066430,5700,5700,5700,5700,0
|
|
20240402,173400,4269066430,5700,5700,5700,5700,0
|
|
20240402,173300,4269066430,5700,5700,5700,5700,0
|
|
20240402,173200,4269066430,5700,5700,5700,5700,0
|
|
20240402,173100,4269066430,5700,5700,5700,5700,0
|
|
20240402,173000,4269066430,5700,5700,5700,5700,0
|
|
20240402,172900,4269066430,5700,5700,5700,5700,0
|
|
20240402,172800,4269066430,5700,5700,5700,5700,22396
|
|
20240402,172700,4269066430,5700,5700,5700,5700,0
|
|
20240402,172600,4269066430,5700,5700,5700,5700,0
|
|
20240402,172500,4269066430,5700,5700,5700,5700,0
|
|
20240402,172400,4269066430,5700,5700,5700,5700,0
|
|
20240402,172300,4269066430,5700,5700,5700,5700,0
|
|
20240402,172200,4269066430,5700,5700,5700,5700,0
|
|
20240402,172100,4269066430,5700,5700,5700,5700,0
|
|
20240402,172000,4269066430,5700,5700,5700,5700,0
|
|
20240402,171900,4269066430,5700,5700,5700,5700,0
|
|
20240402,171800,4269066430,5700,5700,5700,5700,0
|
|
20240402,171700,4269066430,5700,5700,5700,5700,0
|
|
20240402,171600,4269066430,5700,5700,5700,5700,0
|
|
20240402,171500,4269066430,5700,5700,5700,5700,0
|
|
20240402,171400,4269066430,5700,5700,5700,5700,0
|
|
20240402,171300,4269066430,5700,5700,5700,5700,0
|
|
20240402,171200,4269066430,5700,5700,5700,5700,0
|
|
20240402,171100,4269066430,5700,5700,5700,5700,0
|
|
20240402,171000,4269066430,5700,5700,5700,5700,0
|
|
20240402,170900,4269066430,5700,5700,5700,5700,0
|
|
20240402,170800,4269066430,5700,5700,5700,5700,0
|
|
20240402,170700,4269066430,5700,5700,5700,5700,0
|
|
20240402,170600,4269066430,5700,5700,5700,5700,0
|
|
20240402,170500,4269066430,5700,5700,5700,5700,0
|
|
20240402,170400,4269066430,5700,5700,5700,5700,0
|
|
20240402,170300,4269066430,5700,5700,5700,5700,0
|
|
20240402,170200,4269066430,5700,5700,5700,5700,0
|
|
20240402,170100,4269066430,5700,5700,5700,5700,0
|
|
20240402,170000,4269066430,5700,5700,5700,5700,0
|
|
20240402,165900,4269066430,5700,5700,5700,5700,0
|
|
20240402,165800,4269066430,5700,5700,5700,5700,22396
|
|
20240402,165700,4269066430,5700,5700,5700,5700,0
|
|
20240402,165600,4269066430,5700,5700,5700,5700,0
|
|
20240402,165500,4269066430,5700,5700,5700,5700,0
|
|
20240402,165400,4269066430,5700,5700,5700,5700,0
|
|
20240402,165300,4269066430,5700,5700,5700,5700,0
|
|
20240402,165200,4269066430,5700,5700,5700,5700,0
|
|
20240402,165100,4269066430,5700,5700,5700,5700,0
|
|
20240402,165000,4269066430,5700,5700,5700,5700,0
|
|
20240402,164900,4269066430,5700,5700,5700,5700,0
|
|
20240402,164800,4269066430,5700,5700,5700,5700,0
|
|
20240402,164700,4269066430,5700,5700,5700,5700,0
|
|
20240402,164600,4269066430,5700,5700,5700,5700,0
|
|
20240402,164500,4269066430,5700,5700,5700,5700,0
|
|
20240402,164400,4269066430,5700,5700,5700,5700,0
|
|
20240402,164300,4269066430,5700,5700,5700,5700,0
|
|
20240402,164200,4269066430,5700,5700,5700,5700,0
|
|
20240402,164100,4269066430,5700,5700,5700,5700,0
|
|
20240402,164000,4269066430,5700,5700,5700,5700,0
|
|
20240402,163900,4269066430,5700,5700,5700,5700,0
|
|
20240402,163800,4269066430,5700,5700,5700,5700,0
|
|
20240402,163700,4269066430,5700,5700,5700,5700,0
|
|
20240402,163600,4269066430,5700,5700,5700,5700,0
|
|
20240402,163500,4269066430,5700,5700,5700,5700,0
|
|
20240402,163400,4269066430,5700,5700,5700,5700,0
|
|
20240402,163300,4269066430,5700,5700,5700,5700,0
|
|
20240402,163200,4269066430,5700,5700,5700,5700,0
|
|
20240402,163100,4269066430,5700,5700,5700,5700,0
|
|
20240402,163000,4269066430,5700,5700,5700,5700,0
|
|
20240402,162900,4269066430,5700,5700,5700,5700,0
|
|
20240402,162800,4269066430,5700,5700,5700,5700,22396
|
|
20240402,162700,4269066430,5700,5700,5700,5700,0
|
|
20240402,162600,4269066430,5700,5700,5700,5700,0
|
|
20240402,162500,4269066430,5700,5700,5700,5700,0
|
|
20240402,162400,4269066430,5700,5700,5700,5700,0
|
|
20240402,162300,4269066430,5700,5700,5700,5700,0
|
|
20240402,162200,4269066430,5700,5700,5700,5700,0
|
|
20240402,162100,4269066430,5700,5700,5700,5700,0
|
|
20240402,162000,4269066430,5700,5700,5700,5700,0
|
|
20240402,161900,4269066430,5700,5700,5700,5700,0
|
|
20240402,161800,4269066430,5700,5700,5700,5700,0
|
|
20240402,161700,4269066430,5700,5700,5700,5700,0
|
|
20240402,161600,4269066430,5700,5700,5700,5700,0
|
|
20240402,161500,4269066430,5700,5700,5700,5700,0
|
|
20240402,161400,4269066430,5700,5700,5700,5700,0
|
|
20240402,161300,4269066430,5700,5700,5700,5700,0
|
|
20240402,161200,4269066430,5700,5700,5700,5700,0
|
|
20240402,161100,4269066430,5700,5700,5700,5700,0
|
|
20240402,161000,4269066430,5700,5700,5700,5700,0
|
|
20240402,160900,4269066430,5700,5700,5700,5700,0
|
|
20240402,160800,4269066430,5700,5700,5700,5700,0
|
|
20240402,160700,4269066430,5700,5700,5700,5700,0
|
|
20240402,160600,4269066430,5700,5700,5700,5700,0
|
|
20240402,160500,4269066430,5700,5700,5700,5700,0
|
|
20240402,160400,4269066430,5700,5700,5700,5700,0
|
|
20240402,160300,4269066430,5700,5700,5700,5700,0
|
|
20240402,160200,4269066430,5700,5700,5700,5700,0
|
|
20240402,160100,4269066430,5700,5700,5700,5700,0
|
|
20240402,160000,4269066430,5700,5700,5700,5700,0
|
|
20240402,155900,4269066430,5700,5700,5700,5700,0
|
|
20240402,155800,4269066430,5700,5700,5700,5700,22396
|
|
20240402,155700,4269066430,5700,5700,5700,5700,0
|
|
20240402,155600,4269066430,5700,5700,5700,5700,0
|
|
20240402,155500,4269066430,5700,5700,5700,5700,0
|
|
20240402,155400,4269066430,5700,5700,5700,5700,0
|
|
20240402,155300,4269066430,5700,5700,5700,5700,0
|
|
20240402,155200,4269066430,5700,5700,5700,5700,0
|
|
20240402,155100,4269066430,5700,5700,5700,5700,0
|
|
20240402,155000,4269066430,5700,5700,5700,5700,0
|
|
20240402,154900,4269066430,5700,5700,5700,5700,0
|
|
20240402,154800,4269066430,5700,5700,5700,5700,0
|
|
20240402,154700,4269066430,5700,5700,5700,5700,0
|
|
20240402,154600,4269066430,5700,5700,5700,5700,0
|
|
20240402,154500,4269066430,5700,5700,5700,5700,0
|
|
20240402,154400,4269066430,5700,5700,5700,5700,0
|
|
20240402,154300,4269066430,5700,5700,5700,5700,0
|
|
20240402,154200,4269066430,5700,5700,5700,5700,0
|
|
20240402,154100,4269066430,5700,5700,5700,5700,0
|
|
20240402,154000,4269066430,5700,5700,5700,5700,0
|
|
20240402,153900,4269066430,5700,5700,5700,5700,0
|
|
20240402,153800,4269066430,5700,5700,5700,5700,0
|
|
20240402,153700,4269066430,5700,5700,5700,5700,0
|
|
20240402,153600,4269066430,5700,5700,5700,5700,0
|
|
20240402,153500,4269066430,5700,5700,5700,5700,0
|
|
20240402,153400,4269066430,5700,5700,5700,5700,0
|
|
20240402,153300,4269066430,5700,5700,5700,5700,0
|
|
20240402,153200,4269066430,5700,5700,5700,5700,0
|
|
20240402,153100,4269066430,5700,5700,5700,5700,0
|
|
20240402,153000,4269066430,5700,5700,5700,5700,22396
|
|
20240402,152900,4141409230,5700,5700,5700,5700,0
|
|
20240402,152800,4141409230,5700,5700,5700,5700,0
|
|
20240402,152700,4141409230,5700,5700,5700,5700,0
|
|
20240402,152600,4141409230,5700,5700,5700,5700,0
|
|
20240402,152500,4141409230,5700,5700,5700,5700,0
|
|
20240402,152400,4141409230,5700,5700,5700,5700,0
|
|
20240402,152300,4141409230,5700,5700,5700,5700,0
|
|
20240402,152200,4141409230,5700,5700,5700,5700,0
|
|
20240402,152100,4141409230,5700,5700,5700,5700,0
|
|
20240402,152000,4141409230,5700,5700,5700,5700,0
|
|
20240402,151900,4141409230,5700,5710,5720,5700,3459
|
|
20240402,151800,4121682590,5720,5710,5720,5700,5117
|
|
20240402,151700,4092465500,5710,5720,5720,5710,20
|
|
20240402,151600,4092351190,5710,5710,5720,5710,307
|
|
20240402,151500,4090597880,5720,5710,5720,5710,8
|
|
20240402,151400,4090552180,5730,5710,5730,5710,4113
|
|
20240402,151300,4067051690,5710,5710,5710,5710,392
|
|
20240402,151200,4064813370,5710,5720,5720,5710,4004
|
|
20240402,151100,4041942260,5720,5720,5720,5720,4375
|
|
20240402,151000,4016917260,5720,5730,5730,5720,137
|
|
20240402,150900,4016133260,5720,5720,5730,5720,427
|
|
20240402,150800,4013690790,5720,5730,5730,5720,156
|
|
20240402,150700,4012798070,5720,5710,5720,5710,5305
|
|
20240402,150600,3982453920,5710,5710,5710,5710,3196
|
|
20240402,150500,3964204760,5710,5710,5720,5710,445
|
|
20240402,150400,3961662210,5720,5720,5720,5720,256
|
|
20240402,150300,3960197890,5720,5720,5730,5720,3500
|
|
20240402,150200,3940177000,5730,5720,5730,5720,144
|
|
20240402,150100,3939352990,5720,5730,5730,5720,120
|
|
20240402,150000,3938666460,5730,5720,5730,5720,1762
|
|
20240402,145900,3928573490,5720,5720,5730,5720,111
|
|
20240402,145800,3927938360,5720,5730,5730,5720,444
|
|
20240402,145700,3925397700,5730,5720,5730,5720,2817
|
|
20240402,145600,3909277290,5730,5720,5730,5720,1072
|
|
20240402,145500,3903145270,5730,5720,5730,5720,1025
|
|
20240402,145400,3897282170,5720,5720,5730,5720,1918
|
|
20240402,145300,3886311160,5730,5730,5740,5720,2292
|
|
20240402,145200,3873185230,5730,5740,5740,5730,5808
|
|
20240402,145100,3839902430,5740,5740,5750,5740,2256
|
|
20240402,145000,3826952890,5740,5710,5740,5710,6177
|
|
20240402,144900,3791569450,5720,5720,5720,5710,38
|
|
20240402,144800,3791352150,5720,5710,5720,5710,285
|
|
20240402,144700,3789724690,5720,5710,5720,5710,132
|
|
20240402,144600,3788970530,5710,5710,5720,5710,396
|
|
20240402,144500,3786709270,5700,5720,5720,5700,1684
|
|
20240402,144400,3777083980,5720,5700,5720,5700,303
|
|
20240402,144300,3775354950,5710,5700,5710,5700,190
|
|
20240402,144200,3774270330,5710,5710,5710,5700,232
|
|
20240402,144100,3772945910,5710,5700,5710,5700,2791
|
|
20240402,144000,3757024040,5700,5700,5710,5690,4244
|
|
20240402,143900,3732832910,5710,5700,5710,5700,431
|
|
20240402,143800,3730376110,5710,5700,5710,5700,137
|
|
20240402,143700,3729594770,5710,5700,5710,5700,149
|
|
20240402,143600,3728745360,5700,5700,5710,5700,183
|
|
20240402,143500,3727702160,5700,5700,5710,5700,1545
|
|
20240402,143400,3718883850,5700,5700,5710,5700,5199
|
|
20240402,143300,3689246480,5710,5710,5710,5700,793
|
|
20240402,143200,3684720190,5720,5720,5720,5700,1488
|
|
20240402,143100,3676223610,5720,5710,5720,5710,621
|
|
20240402,143000,3672677560,5720,5710,5720,5710,16
|
|
20240402,142900,3672586100,5720,5710,5720,5710,177
|
|
20240402,142800,3671575280,5710,5710,5720,5710,114
|
|
20240402,142700,3670924240,5710,5710,5720,5710,104
|
|
20240402,142600,3670329390,5710,5710,5710,5690,3243
|
|
20240402,142500,3651852520,5700,5720,5720,5700,83
|
|
20240402,142400,3651378980,5700,5710,5710,5700,5320
|
|
20240402,142300,3621053580,5710,5710,5720,5710,262
|
|
20240402,142200,3619557120,5710,5720,5720,5700,3011
|
|
20240402,142100,3602334320,5720,5710,5720,5700,4658
|
|
20240402,142000,3575780930,5710,5710,5720,5700,968
|
|
20240402,141900,3570253520,5710,5710,5710,5700,132
|
|
20240402,141800,3569500000,5710,5710,5710,5700,1459
|
|
20240402,141700,3561179720,5700,5700,5710,5700,1278
|
|
20240402,141600,3553894680,5710,5700,5710,5700,412
|
|
20240402,141500,3551544430,5710,5710,5710,5710,1374
|
|
20240402,141400,3543698890,5720,5710,5720,5710,244
|
|
20240402,141300,3542305210,5710,5720,5730,5710,4158
|
|
20240402,141200,3518540310,5730,5730,5730,5730,10
|
|
20240402,141100,3518483010,5740,5710,5740,5710,859
|
|
20240402,141000,3513570570,5720,5710,5720,5710,47
|
|
20240402,140900,3513302040,5710,5710,5710,5710,11
|
|
20240402,140800,3513239230,5710,5700,5710,5700,826
|
|
20240402,140700,3508522870,5700,5710,5720,5700,551
|
|
20240402,140600,3505374610,5720,5700,5720,5700,2271
|
|
20240402,140500,3492424270,5700,5710,5720,5700,6084
|
|
20240402,140400,3457745210,5720,5720,5740,5700,1620
|
|
20240402,140300,3448481780,5730,5730,5730,5730,921
|
|
20240402,140200,3443204450,5740,5740,5750,5720,8908
|
|
20240402,140100,3392147690,5740,5750,5760,5740,2792
|
|
20240402,140000,3376096710,5740,5750,5750,5740,1586
|
|
20240402,135900,3366981210,5750,5740,5750,5730,962
|
|
20240402,135800,3361459260,5740,5730,5740,5730,1181
|
|
20240402,135700,3354683630,5730,5730,5740,5730,1123
|
|
20240402,135600,3348248240,5730,5730,5740,5730,438
|
|
20240402,135500,3345735060,5730,5740,5740,5730,841
|
|
20240402,135400,3340907740,5740,5740,5750,5740,312
|
|
20240402,135300,3339116720,5750,5750,5750,5740,435
|
|
20240402,135200,3336615570,5750,5740,5750,5740,1313
|
|
20240402,135100,3329067520,5750,5750,5750,5750,27
|
|
20240402,135000,3328912270,5750,5710,5750,5700,7515
|
|
20240402,134900,3285859790,5720,5720,5720,5710,130
|
|
20240402,134800,3285116310,5720,5720,5730,5710,2129
|
|
20240402,134700,3272948190,5720,5720,5730,5720,2675
|
|
20240402,134600,3257646750,5730,5730,5740,5730,627
|
|
20240402,134500,3254053770,5730,5730,5730,5720,1843
|
|
20240402,134400,3243498380,5730,5730,5730,5720,194
|
|
20240402,134300,3242386790,5730,5720,5740,5720,241
|
|
20240402,134200,3241005880,5740,5720,5740,5720,3050
|
|
20240402,134100,3223536180,5730,5730,5730,5720,96
|
|
20240402,134000,3222986300,5730,5730,5730,5720,529
|
|
20240402,133900,3219960130,5730,5730,5730,5720,37
|
|
20240402,133800,3219748360,5720,5720,5730,5720,1959
|
|
20240402,133700,3208523430,5730,5730,5730,5720,1775
|
|
20240402,133600,3198370040,5730,5720,5730,5720,930
|
|
20240402,133500,3193050320,5720,5710,5720,5710,626
|
|
20240402,133400,3189470420,5720,5710,5720,5710,21
|
|
20240402,133300,3189350350,5710,5710,5710,5700,475
|
|
20240402,133200,3186638170,5720,5720,5720,5710,57
|
|
20240402,133100,3186312240,5720,5710,5720,5710,13
|
|
20240402,133000,3186237910,5710,5710,5720,5710,864
|
|
20240402,132900,3181304370,5710,5710,5720,5710,305
|
|
20240402,132800,3179562190,5720,5720,5720,5700,642
|
|
20240402,132700,3175893510,5720,5720,5720,5710,1786
|
|
20240402,132600,3165678400,5720,5720,5730,5720,3249
|
|
20240402,132500,3147093670,5720,5710,5730,5710,1200
|
|
20240402,132400,3140239490,5720,5720,5720,5720,394
|
|
20240402,132300,3137985810,5720,5720,5720,5710,71
|
|
20240402,132200,3137579710,5710,5720,5720,5710,163
|
|
20240402,132100,3136648440,5720,5720,5720,5720,282
|
|
20240402,132000,3135035400,5720,5720,5730,5720,1236
|
|
20240402,131900,3127963470,5720,5710,5720,5710,338
|
|
20240402,131800,3126033330,5710,5700,5710,5700,1010
|
|
20240402,131700,3120276230,5700,5710,5710,5700,1642
|
|
20240402,131600,3110916330,5730,5720,5730,5700,719
|
|
20240402,131500,3106810680,5720,5720,5720,5720,1610
|
|
20240402,131400,3097601480,5730,5730,5730,5720,842
|
|
20240402,131300,3092781800,5730,5730,5730,5720,910
|
|
20240402,131200,3087575400,5730,5730,5730,5720,323
|
|
20240402,131100,3085724730,5720,5720,5730,5700,3002
|
|
20240402,131000,3068553900,5720,5710,5720,5710,680
|
|
20240402,130900,3064670420,5710,5710,5720,5710,718
|
|
20240402,130800,3060570540,5710,5720,5720,5710,616
|
|
20240402,130700,3057052740,5710,5710,5720,5710,639
|
|
20240402,130600,3053403890,5710,5700,5710,5690,823
|
|
20240402,130500,3048706940,5690,5700,5700,5690,605
|
|
20240402,130400,3045263910,5700,5700,5700,5690,894
|
|
20240402,130300,3040168130,5700,5700,5700,5690,214
|
|
20240402,130200,3038948450,5700,5690,5700,5680,437
|
|
20240402,130100,3036465090,5690,5690,5700,5680,1002
|
|
20240402,130000,3030764420,5700,5700,5700,5690,665
|
|
20240402,125900,3026975360,5710,5710,5710,5700,902
|
|
20240402,125800,3021832550,5710,5700,5710,5700,628
|
|
20240402,125700,3018246690,5710,5700,5710,5700,533
|
|
20240402,125600,3015203290,5710,5710,5720,5710,305
|
|
20240402,125500,3013459950,5710,5700,5710,5700,33
|
|
20240402,125400,3013271590,5720,5710,5720,5710,105
|
|
20240402,125300,3012672030,5710,5710,5720,5710,546
|
|
20240402,125200,3009553630,5710,5700,5720,5700,1709
|
|
20240402,125100,2999782930,5710,5700,5710,5680,1106
|
|
20240402,125000,2993491300,5700,5720,5720,5700,142
|
|
20240402,124900,2992680090,5720,5710,5720,5710,375
|
|
20240402,124800,2990535560,5720,5710,5720,5710,2239
|
|
20240402,124700,2977749660,5710,5700,5710,5700,1324
|
|
20240402,124600,2970191910,5700,5690,5700,5690,1925
|
|
20240402,124500,2959219460,5690,5690,5690,5680,1173
|
|
20240402,124400,2952545110,5680,5670,5680,5670,1655
|
|
20240402,124300,2943146950,5670,5670,5670,5660,806
|
|
20240402,124200,2938578270,5660,5670,5680,5660,2066
|
|
20240402,124100,2926884330,5680,5660,5680,5660,274
|
|
20240402,124000,2925330710,5660,5670,5680,5660,1067
|
|
20240402,123900,2919283290,5670,5680,5680,5670,110
|
|
20240402,123800,2918659490,5670,5660,5670,5660,844
|
|
20240402,123700,2913874060,5670,5660,5670,5660,317
|
|
20240402,123600,2912079330,5670,5670,5670,5660,634
|
|
20240402,123500,2908487660,5660,5660,5670,5660,147
|
|
20240402,123400,2907655090,5670,5660,5670,5660,37
|
|
20240402,123300,2907445510,5660,5670,5670,5660,82
|
|
20240402,123200,2906980680,5670,5670,5680,5660,725
|
|
20240402,123100,2902869560,5660,5670,5670,5660,736
|
|
20240402,123000,2898699580,5670,5670,5680,5670,934
|
|
20240402,122900,2893403700,5670,5680,5680,5660,632
|
|
20240402,122800,2889819870,5680,5680,5690,5680,236
|
|
20240402,122700,2888479290,5680,5680,5680,5680,1141
|
|
20240402,122600,2881998410,5690,5680,5690,5670,423
|
|
20240402,122500,2879597370,5670,5670,5690,5670,246
|
|
20240402,122400,2878201940,5670,5680,5680,5670,233
|
|
20240402,122300,2876880720,5680,5690,5690,5680,148
|
|
20240402,122200,2876039640,5680,5690,5690,5680,637
|
|
20240402,122100,2872420140,5680,5680,5690,5680,182
|
|
20240402,122000,2871385900,5690,5690,5690,5690,60
|
|
20240402,121900,2871044500,5690,5690,5690,5680,61
|
|
20240402,121800,2870697480,5680,5690,5690,5670,375
|
|
20240402,121700,2868567420,5680,5680,5680,5680,31
|
|
20240402,121600,2868391340,5680,5690,5690,5670,89
|
|
20240402,121500,2867886230,5680,5680,5680,5680,10
|
|
20240402,121400,2867829430,5690,5690,5690,5680,124
|
|
20240402,121300,2867124050,5690,5680,5690,5680,46
|
|
20240402,121200,2866862330,5690,5680,5690,5680,586
|
|
20240402,121100,2863533690,5690,5680,5690,5680,16
|
|
20240402,121000,2863442700,5690,5680,5690,5680,66
|
|
20240402,120900,2863067210,5680,5680,5690,5680,469
|
|
20240402,120800,2860403130,5680,5680,5680,5670,1042
|
|
20240402,120700,2854493710,5690,5680,5690,5680,64
|
|
20240402,120600,2854129710,5690,5680,5690,5680,121
|
|
20240402,120500,2853442260,5680,5680,5690,5670,37
|
|
20240402,120400,2853232150,5690,5680,5690,5670,139
|
|
20240402,120300,2852443230,5680,5680,5690,5680,40
|
|
20240402,120200,2852215840,5680,5680,5680,5670,548
|
|
20240402,120100,2849103300,5680,5670,5680,5660,285
|
|
20240402,120000,2847486980,5670,5680,5680,5670,769
|
|
20240402,115900,2843123220,5660,5680,5680,5660,1443
|
|
20240402,115800,2834940120,5680,5680,5680,5670,109
|
|
20240402,115700,2834321050,5680,5670,5680,5670,1388
|
|
20240402,115600,2826450980,5680,5680,5680,5670,310
|
|
20240402,115500,2824693130,5690,5680,5690,5670,847
|
|
20240402,115400,2819882210,5690,5680,5690,5680,111
|
|
20240402,115300,2819251620,5680,5680,5690,5680,523
|
|
20240402,115200,2816280880,5690,5680,5690,5680,554
|
|
20240402,115100,2813133720,5680,5690,5690,5680,1233
|
|
20240402,115000,2806128360,5690,5690,5690,5680,196
|
|
20240402,114900,2805013150,5690,5680,5690,5680,2062
|
|
20240402,114800,2793283630,5680,5680,5690,5680,1488
|
|
20240402,114700,2784831630,5690,5680,5690,5680,71
|
|
20240402,114600,2784427670,5680,5690,5690,5680,147
|
|
20240402,114500,2783591310,5690,5680,5690,5680,25
|
|
20240402,114400,2783449150,5680,5680,5690,5680,341
|
|
20240402,114300,2781511670,5680,5690,5690,5680,1093
|
|
20240402,114200,2775293030,5690,5690,5690,5680,169
|
|
20240402,114100,2774331670,5690,5680,5690,5680,635
|
|
20240402,114000,2770721740,5690,5680,5690,5680,50
|
|
20240402,113900,2770437300,5690,5680,5690,5680,30
|
|
20240402,113800,2770266740,5690,5680,5690,5680,50
|
|
20240402,113700,2769982320,5680,5670,5680,5650,3779
|
|
20240402,113600,2748550700,5680,5670,5680,5670,31
|
|
20240402,113500,2748374770,5670,5680,5680,5670,107
|
|
20240402,113400,2747767960,5670,5660,5680,5660,4199
|
|
20240402,113300,2724001400,5670,5670,5670,5670,830
|
|
20240402,113200,2719295300,5670,5670,5680,5670,36
|
|
20240402,113100,2719091040,5680,5680,5680,5670,918
|
|
20240402,113000,2713883540,5680,5670,5680,5670,420
|
|
20240402,112900,2711501850,5670,5670,5670,5660,2453
|
|
20240402,112800,2697611770,5670,5660,5670,5660,556
|
|
20240402,112700,2694461270,5660,5660,5670,5660,36
|
|
20240402,112600,2694257310,5660,5670,5670,5660,1052
|
|
20240402,112500,2688297390,5670,5660,5670,5660,1208
|
|
20240402,112400,2681449520,5660,5670,5670,5660,182
|
|
20240402,112300,2680419040,5670,5660,5670,5660,356
|
|
20240402,112200,2678403980,5660,5670,5670,5660,160
|
|
20240402,112100,2677497940,5660,5670,5670,5650,2988
|
|
20240402,112000,2660585860,5670,5660,5670,5660,1360
|
|
20240402,111900,2652888160,5670,5660,5670,5660,339
|
|
20240402,111800,2650969410,5670,5660,5670,5660,2196
|
|
20240402,111700,2638537470,5670,5660,5670,5660,760
|
|
20240402,111600,2634229830,5660,5660,5670,5660,2635
|
|
20240402,111500,2619315680,5660,5670,5680,5650,11434
|
|
20240402,111400,2554605740,5670,5690,5690,5660,443
|
|
20240402,111300,2552093450,5690,5680,5690,5660,360
|
|
20240402,111200,2550052170,5670,5680,5680,5670,1066
|
|
20240402,111100,2544007800,5680,5660,5680,5660,1580
|
|
20240402,111000,2535061300,5680,5670,5690,5660,323
|
|
20240402,110900,2533229350,5670,5660,5670,5660,265
|
|
20240402,110800,2531728590,5660,5670,5680,5660,779
|
|
20240402,110700,2527318970,5670,5660,5670,5660,466
|
|
20240402,110600,2524680860,5660,5670,5680,5660,515
|
|
20240402,110500,2521760700,5670,5670,5680,5660,1798
|
|
20240402,110400,2511565970,5680,5670,5680,5660,4976
|
|
20240402,110300,2483352070,5670,5670,5680,5670,880
|
|
20240402,110200,2478362100,5670,5670,5680,5670,1822
|
|
20240402,110100,2468031180,5680,5690,5690,5680,661
|
|
20240402,110000,2464276160,5690,5680,5690,5680,591
|
|
20240402,105900,2460919020,5670,5670,5680,5670,2718
|
|
20240402,105800,2445507860,5680,5680,5690,5670,81
|
|
20240402,105700,2445047840,5670,5680,5690,5670,207
|
|
20240402,105600,2443871860,5670,5670,5680,5660,659
|
|
20240402,105500,2440135240,5670,5670,5680,5670,5470
|
|
20240402,105400,2409109830,5670,5680,5680,5670,4757
|
|
20240402,105300,2382125510,5680,5680,5690,5680,371
|
|
20240402,105200,2380017130,5680,5700,5700,5680,6614
|
|
20240402,105100,2342440460,5700,5690,5700,5690,386
|
|
20240402,105000,2340243920,5690,5700,5700,5690,1516
|
|
20240402,104900,2331617200,5700,5700,5700,5690,1587
|
|
20240402,104800,2322573350,5710,5710,5710,5710,269
|
|
20240402,104700,2321037360,5710,5700,5710,5700,61
|
|
20240402,104600,2320689450,5700,5710,5710,5700,48
|
|
20240402,104500,2320415410,5710,5690,5710,5690,507
|
|
20240402,104400,2317524140,5700,5710,5710,5690,644
|
|
20240402,104300,2313857690,5710,5690,5710,5690,1202
|
|
20240402,104200,2307004590,5690,5700,5700,5690,901
|
|
20240402,104100,2301875390,5690,5700,5700,5690,19
|
|
20240402,104000,2301767180,5690,5700,5700,5690,1783
|
|
20240402,103900,2291606500,5710,5700,5710,5700,186
|
|
20240402,103800,2290544660,5700,5690,5710,5690,2299
|
|
20240402,103700,2277446860,5690,5690,5690,5690,306
|
|
20240402,103600,2275705720,5690,5690,5690,5680,351
|
|
20240402,103500,2273709850,5690,5700,5700,5690,510
|
|
20240402,103400,2270807850,5690,5690,5700,5690,158
|
|
20240402,103300,2269908390,5680,5700,5700,5680,7214
|
|
20240402,103200,2228862900,5690,5700,5700,5690,2354
|
|
20240402,103100,2215455320,5700,5710,5710,5700,75
|
|
20240402,103000,2215027230,5700,5710,5710,5700,331
|
|
20240402,102900,2213139390,5700,5700,5710,5700,1027
|
|
20240402,102800,2207285380,5710,5700,5710,5700,792
|
|
20240402,102700,2202770170,5700,5700,5710,5700,993
|
|
20240402,102600,2197109900,5710,5700,5710,5700,464
|
|
20240402,102500,2194462490,5700,5710,5710,5700,1288
|
|
20240402,102400,2187119410,5710,5700,5710,5700,370
|
|
20240402,102300,2185010090,5700,5720,5720,5700,286
|
|
20240402,102200,2183377980,5720,5720,5720,5720,60
|
|
20240402,102100,2183034780,5720,5700,5720,5700,830
|
|
20240402,102000,2178293050,5700,5710,5710,5700,77
|
|
20240402,101900,2177853590,5710,5710,5710,5700,2395
|
|
20240402,101800,2164193810,5720,5720,5720,5700,383
|
|
20240402,101700,2162008120,5720,5710,5720,5700,453
|
|
20240402,101600,2159420810,5710,5690,5710,5690,4153
|
|
20240402,101500,2135750260,5690,5700,5700,5690,109
|
|
20240402,101400,2135129650,5690,5680,5690,5680,556
|
|
20240402,101300,2131970390,5670,5680,5680,5670,1405
|
|
20240402,101200,2124001590,5670,5670,5690,5670,2230
|
|
20240402,101100,2111346170,5680,5680,5690,5680,7363
|
|
20240402,101000,2069524040,5690,5670,5690,5670,671
|
|
20240402,100900,2065712160,5670,5680,5690,5670,2946
|
|
20240402,100800,2049003170,5690,5680,5700,5670,3895
|
|
20240402,100700,2026873070,5680,5680,5690,5680,764
|
|
20240402,100600,2022530110,5680,5690,5690,5680,1440
|
|
20240402,100500,2014336700,5690,5690,5700,5690,2045
|
|
20240402,100400,2002700450,5690,5700,5700,5690,1847
|
|
20240402,100300,1992190240,5690,5700,5710,5690,1854
|
|
20240402,100200,1981636070,5700,5700,5710,5690,597
|
|
20240402,100100,1978238650,5690,5680,5710,5670,4832
|
|
20240402,100000,1950803360,5690,5690,5690,5690,2468
|
|
20240402,095900,1936760440,5690,5730,5730,5690,6506
|
|
20240402,095800,1899641450,5720,5730,5730,5720,1080
|
|
20240402,095700,1893462200,5730,5730,5770,5720,3089
|
|
20240402,095600,1875712020,5720,5740,5750,5720,2265
|
|
20240402,095500,1862749420,5740,5740,5750,5720,1574
|
|
20240402,095400,1853727760,5740,5760,5760,5740,1805
|
|
20240402,095300,1843359060,5740,5750,5750,5740,1859
|
|
20240402,095200,1832676970,5740,5760,5760,5740,10227
|
|
20240402,095100,1773855420,5760,5770,5780,5760,1385
|
|
20240402,095000,1765868350,5780,5780,5790,5780,1951
|
|
20240402,094900,1754590250,5780,5770,5780,5760,2698
|
|
20240402,094800,1739036010,5760,5760,5770,5760,5367
|
|
20240402,094700,1708110620,5760,5780,5780,5750,2209
|
|
20240402,094600,1695366580,5790,5770,5790,5750,722
|
|
20240402,094500,1691204310,5760,5770,5780,5760,619
|
|
20240402,094400,1687631510,5780,5780,5800,5760,2252
|
|
20240402,094300,1674626680,5790,5800,5810,5780,2367
|
|
20240402,094200,1660904230,5800,5780,5810,5780,11977
|
|
20240402,094100,1591533360,5780,5840,5840,5780,10355
|
|
20240402,094000,1531446110,5840,5780,5840,5780,30403
|
|
20240402,093900,1354863350,5780,5760,5780,5750,8596
|
|
20240402,093800,1305242610,5760,5760,5760,5750,5407
|
|
20240402,093700,1274103290,5760,5750,5760,5750,2442
|
|
20240402,093600,1260057150,5750,5760,5770,5750,15456
|
|
20240402,093500,1171083030,5760,5750,5770,5750,4943
|
|
20240402,093400,1142630580,5760,5760,5760,5750,1823
|
|
20240402,093300,1132131480,5760,5760,5760,5750,3299
|
|
20240402,093200,1113142900,5750,5760,5770,5750,7709
|
|
20240402,093100,1068743340,5760,5770,5770,5760,1597
|
|
20240402,093000,1059537780,5760,5750,5770,5750,6199
|
|
20240402,092900,1023869350,5760,5730,5760,5730,21261
|
|
20240402,092800,901584760,5740,5720,5740,5720,5020
|
|
20240402,092700,872850270,5720,5700,5720,5700,2377
|
|
20240402,092600,859271550,5700,5690,5700,5690,806
|
|
20240402,092500,854677660,5690,5690,5700,5660,2779
|
|
20240402,092400,838853620,5690,5650,5690,5650,581
|
|
20240402,092300,835551160,5680,5650,5680,5640,4359
|
|
20240402,092200,810895260,5650,5660,5660,5640,6296
|
|
20240402,092100,775337250,5660,5660,5670,5660,674
|
|
20240402,092000,771521910,5670,5660,5700,5650,3633
|
|
20240402,091900,750959050,5660,5660,5660,5640,21284
|
|
20240402,091800,630787220,5660,5670,5680,5660,5028
|
|
20240402,091700,602294560,5670,5680,5690,5670,6533
|
|
20240402,091600,565169090,5680,5680,5690,5660,4735
|
|
20240402,091500,538320850,5680,5690,5690,5680,817
|
|
20240402,091400,533677320,5690,5690,5690,5670,1529
|
|
20240402,091300,524990590,5690,5670,5690,5660,3570
|
|
20240402,091200,504734770,5660,5670,5670,5660,608
|
|
20240402,091100,501287510,5650,5660,5670,5650,7191
|
|
20240402,091000,460617260,5660,5680,5680,5660,8595
|
|
20240402,090900,411912980,5680,5680,5700,5680,2487
|
|
20240402,090800,397784640,5680,5710,5710,5680,4879
|
|
20240402,090700,370018910,5710,5690,5710,5690,1532
|
|
20240402,090600,361301430,5700,5740,5740,5690,12358
|
|
20240402,090500,290755700,5740,5720,5740,5720,2726
|
|
20240402,090400,275161600,5730,5710,5750,5700,13409
|
|
20240402,090300,198326720,5700,5710,5720,5700,6934
|
|
20240402,090200,158752540,5710,5690,5720,5670,7160
|
|
20240402,090100,117950130,5690,5670,5690,5660,3889
|
|
20240402,090000,95885440,5660,5650,5670,5640,16136
|