666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,200300,5086250780,5880,5880,5880,5880,13816
|
|
20240408,200200,5086250780,5880,5880,5880,5880,0
|
|
20240408,200100,5086250780,5880,5880,5880,5880,0
|
|
20240408,200000,5086250780,5880,5880,5880,5880,0
|
|
20240408,195900,5086250780,5880,5880,5880,5880,0
|
|
20240408,195800,5086250780,5880,5880,5880,5880,0
|
|
20240408,195700,5086250780,5880,5880,5880,5880,0
|
|
20240408,195600,5086250780,5880,5880,5880,5880,0
|
|
20240408,195500,5086250780,5880,5880,5880,5880,0
|
|
20240408,195400,5086250780,5880,5880,5880,5880,0
|
|
20240408,195300,5086250780,5880,5880,5880,5880,0
|
|
20240408,195200,5086250780,5880,5880,5880,5880,0
|
|
20240408,195100,5086250780,5880,5880,5880,5880,0
|
|
20240408,195000,5086250780,5880,5880,5880,5880,0
|
|
20240408,194900,5086250780,5880,5880,5880,5880,0
|
|
20240408,194800,5086250780,5880,5880,5880,5880,0
|
|
20240408,194700,5086250780,5880,5880,5880,5880,0
|
|
20240408,194600,5086250780,5880,5880,5880,5880,0
|
|
20240408,194500,5086250780,5880,5880,5880,5880,0
|
|
20240408,194400,5086250780,5880,5880,5880,5880,0
|
|
20240408,194300,5086250780,5880,5880,5880,5880,0
|
|
20240408,194200,5086250780,5880,5880,5880,5880,0
|
|
20240408,194100,5086250780,5880,5880,5880,5880,0
|
|
20240408,194000,5086250780,5880,5880,5880,5880,0
|
|
20240408,193900,5086250780,5880,5880,5880,5880,0
|
|
20240408,193800,5086250780,5880,5880,5880,5880,0
|
|
20240408,193700,5086250780,5880,5880,5880,5880,0
|
|
20240408,193600,5086250780,5880,5880,5880,5880,0
|
|
20240408,193500,5086250780,5880,5880,5880,5880,0
|
|
20240408,193400,5086250780,5880,5880,5880,5880,0
|
|
20240408,193300,5086250780,5880,5880,5880,5880,13816
|
|
20240408,193200,5086250780,5880,5880,5880,5880,0
|
|
20240408,193100,5086250780,5880,5880,5880,5880,0
|
|
20240408,193000,5086250780,5880,5880,5880,5880,0
|
|
20240408,192900,5086250780,5880,5880,5880,5880,0
|
|
20240408,192800,5086250780,5880,5880,5880,5880,0
|
|
20240408,192700,5086250780,5880,5880,5880,5880,0
|
|
20240408,192600,5086250780,5880,5880,5880,5880,0
|
|
20240408,192500,5086250780,5880,5880,5880,5880,0
|
|
20240408,192400,5086250780,5880,5880,5880,5880,0
|
|
20240408,192300,5086250780,5880,5880,5880,5880,0
|
|
20240408,192200,5086250780,5880,5880,5880,5880,0
|
|
20240408,192100,5086250780,5880,5880,5880,5880,0
|
|
20240408,192000,5086250780,5880,5880,5880,5880,0
|
|
20240408,191900,5086250780,5880,5880,5880,5880,0
|
|
20240408,191800,5086250780,5880,5880,5880,5880,0
|
|
20240408,191700,5086250780,5880,5880,5880,5880,0
|
|
20240408,191600,5086250780,5880,5880,5880,5880,0
|
|
20240408,191500,5086250780,5880,5880,5880,5880,0
|
|
20240408,191400,5086250780,5880,5880,5880,5880,0
|
|
20240408,191300,5086250780,5880,5880,5880,5880,0
|
|
20240408,191200,5086250780,5880,5880,5880,5880,0
|
|
20240408,191100,5086250780,5880,5880,5880,5880,0
|
|
20240408,191000,5086250780,5880,5880,5880,5880,0
|
|
20240408,190900,5086250780,5880,5880,5880,5880,0
|
|
20240408,190800,5086250780,5880,5880,5880,5880,0
|
|
20240408,190700,5086250780,5880,5880,5880,5880,0
|
|
20240408,190600,5086250780,5880,5880,5880,5880,0
|
|
20240408,190500,5086250780,5880,5880,5880,5880,0
|
|
20240408,190400,5086250780,5880,5880,5880,5880,0
|
|
20240408,190300,5086250780,5880,5880,5880,5880,13816
|
|
20240408,190200,5086250780,5880,5880,5880,5880,0
|
|
20240408,190100,5086250780,5880,5880,5880,5880,0
|
|
20240408,190000,5086250780,5880,5880,5880,5880,0
|
|
20240408,185900,5086250780,5880,5880,5880,5880,0
|
|
20240408,185800,5086250780,5880,5880,5880,5880,0
|
|
20240408,185700,5086250780,5880,5880,5880,5880,0
|
|
20240408,185600,5086250780,5880,5880,5880,5880,0
|
|
20240408,185500,5086250780,5880,5880,5880,5880,0
|
|
20240408,185400,5086250780,5880,5880,5880,5880,0
|
|
20240408,185300,5086250780,5880,5880,5880,5880,0
|
|
20240408,185200,5086250780,5880,5880,5880,5880,0
|
|
20240408,185100,5086250780,5880,5880,5880,5880,0
|
|
20240408,185000,5086250780,5880,5880,5880,5880,0
|
|
20240408,184900,5086250780,5880,5880,5880,5880,0
|
|
20240408,184800,5086250780,5880,5880,5880,5880,0
|
|
20240408,184700,5086250780,5880,5880,5880,5880,0
|
|
20240408,184600,5086250780,5880,5880,5880,5880,0
|
|
20240408,184500,5086250780,5880,5880,5880,5880,0
|
|
20240408,184400,5086250780,5880,5880,5880,5880,0
|
|
20240408,184300,5086250780,5880,5880,5880,5880,0
|
|
20240408,184200,5086250780,5880,5880,5880,5880,0
|
|
20240408,184100,5086250780,5880,5880,5880,5880,0
|
|
20240408,184000,5086250780,5880,5880,5880,5880,0
|
|
20240408,183900,5086250780,5880,5880,5880,5880,0
|
|
20240408,183800,5086250780,5880,5880,5880,5880,0
|
|
20240408,183700,5086250780,5880,5880,5880,5880,0
|
|
20240408,183600,5086250780,5880,5880,5880,5880,0
|
|
20240408,183500,5086250780,5880,5880,5880,5880,0
|
|
20240408,183400,5086250780,5880,5880,5880,5880,0
|
|
20240408,183300,5086250780,5880,5880,5880,5880,13816
|
|
20240408,183200,5086250780,5880,5880,5880,5880,0
|
|
20240408,183100,5086250780,5880,5880,5880,5880,0
|
|
20240408,183000,5086250780,5880,5880,5880,5880,0
|
|
20240408,182900,5086250780,5880,5880,5880,5880,0
|
|
20240408,182800,5086250780,5880,5880,5880,5880,0
|
|
20240408,182700,5086250780,5880,5880,5880,5880,0
|
|
20240408,182600,5086250780,5880,5880,5880,5880,0
|
|
20240408,182500,5086250780,5880,5880,5880,5880,0
|
|
20240408,182400,5086250780,5880,5880,5880,5880,0
|
|
20240408,182300,5086250780,5880,5880,5880,5880,0
|
|
20240408,182200,5086250780,5880,5880,5880,5880,0
|
|
20240408,182100,5086250780,5880,5880,5880,5880,0
|
|
20240408,182000,5086250780,5880,5880,5880,5880,0
|
|
20240408,181900,5086250780,5880,5880,5880,5880,0
|
|
20240408,181800,5086250780,5880,5880,5880,5880,0
|
|
20240408,181700,5086250780,5880,5880,5880,5880,0
|
|
20240408,181600,5086250780,5880,5880,5880,5880,0
|
|
20240408,181500,5086250780,5880,5880,5880,5880,0
|
|
20240408,181400,5086250780,5880,5880,5880,5880,0
|
|
20240408,181300,5086250780,5880,5880,5880,5880,0
|
|
20240408,181200,5086250780,5880,5880,5880,5880,0
|
|
20240408,181100,5086250780,5880,5880,5880,5880,0
|
|
20240408,181000,5086250780,5880,5880,5880,5880,0
|
|
20240408,180900,5086250780,5880,5880,5880,5880,0
|
|
20240408,180800,5086250780,5880,5880,5880,5880,0
|
|
20240408,180700,5086250780,5880,5880,5880,5880,0
|
|
20240408,180600,5086250780,5880,5880,5880,5880,0
|
|
20240408,180500,5086250780,5880,5880,5880,5880,0
|
|
20240408,180400,5086250780,5880,5880,5880,5880,0
|
|
20240408,180300,5086250780,5880,5880,5880,5880,13816
|
|
20240408,180200,5086250780,5880,5880,5880,5880,0
|
|
20240408,180100,5086250780,5880,5880,5880,5880,0
|
|
20240408,180000,5086250780,5880,5880,5880,5880,0
|
|
20240408,175900,5086250780,5880,5880,5880,5880,0
|
|
20240408,175800,5086250780,5880,5880,5880,5880,0
|
|
20240408,175700,5086250780,5880,5880,5880,5880,0
|
|
20240408,175600,5086250780,5880,5880,5880,5880,0
|
|
20240408,175500,5086250780,5880,5880,5880,5880,0
|
|
20240408,175400,5086250780,5880,5880,5880,5880,0
|
|
20240408,175300,5086250780,5880,5880,5880,5880,0
|
|
20240408,175200,5086250780,5880,5880,5880,5880,0
|
|
20240408,175100,5086250780,5880,5880,5880,5880,0
|
|
20240408,175000,5086250780,5880,5880,5880,5880,0
|
|
20240408,174900,5086250780,5880,5880,5880,5880,0
|
|
20240408,174800,5086250780,5880,5880,5880,5880,0
|
|
20240408,174700,5086250780,5880,5880,5880,5880,0
|
|
20240408,174600,5086250780,5880,5880,5880,5880,0
|
|
20240408,174500,5086250780,5880,5880,5880,5880,0
|
|
20240408,174400,5086250780,5880,5880,5880,5880,0
|
|
20240408,174300,5086250780,5880,5880,5880,5880,0
|
|
20240408,174200,5086250780,5880,5880,5880,5880,0
|
|
20240408,174100,5086250780,5880,5880,5880,5880,0
|
|
20240408,174000,5086250780,5880,5880,5880,5880,0
|
|
20240408,173900,5086250780,5880,5880,5880,5880,0
|
|
20240408,173800,5086250780,5880,5880,5880,5880,0
|
|
20240408,173700,5086250780,5880,5880,5880,5880,0
|
|
20240408,173600,5086250780,5880,5880,5880,5880,0
|
|
20240408,173500,5086250780,5880,5880,5880,5880,0
|
|
20240408,173400,5086250780,5880,5880,5880,5880,0
|
|
20240408,173300,5086250780,5880,5880,5880,5880,13816
|
|
20240408,173200,5086250780,5880,5880,5880,5880,0
|
|
20240408,173100,5086250780,5880,5880,5880,5880,0
|
|
20240408,173000,5086250780,5880,5880,5880,5880,0
|
|
20240408,172900,5086250780,5880,5880,5880,5880,0
|
|
20240408,172800,5086250780,5880,5880,5880,5880,0
|
|
20240408,172700,5086250780,5880,5880,5880,5880,0
|
|
20240408,172600,5086250780,5880,5880,5880,5880,0
|
|
20240408,172500,5086250780,5880,5880,5880,5880,0
|
|
20240408,172400,5086250780,5880,5880,5880,5880,0
|
|
20240408,172300,5086250780,5880,5880,5880,5880,0
|
|
20240408,172200,5086250780,5880,5880,5880,5880,0
|
|
20240408,172100,5086250780,5880,5880,5880,5880,0
|
|
20240408,172000,5086250780,5880,5880,5880,5880,0
|
|
20240408,171900,5086250780,5880,5880,5880,5880,0
|
|
20240408,171800,5086250780,5880,5880,5880,5880,0
|
|
20240408,171700,5086250780,5880,5880,5880,5880,0
|
|
20240408,171600,5086250780,5880,5880,5880,5880,0
|
|
20240408,171500,5086250780,5880,5880,5880,5880,0
|
|
20240408,171400,5086250780,5880,5880,5880,5880,0
|
|
20240408,171300,5086250780,5880,5880,5880,5880,0
|
|
20240408,171200,5086250780,5880,5880,5880,5880,0
|
|
20240408,171100,5086250780,5880,5880,5880,5880,0
|
|
20240408,171000,5086250780,5880,5880,5880,5880,0
|
|
20240408,170900,5086250780,5880,5880,5880,5880,0
|
|
20240408,170800,5086250780,5880,5880,5880,5880,0
|
|
20240408,170700,5086250780,5880,5880,5880,5880,0
|
|
20240408,170600,5086250780,5880,5880,5880,5880,0
|
|
20240408,170500,5086250780,5880,5880,5880,5880,0
|
|
20240408,170400,5086250780,5880,5880,5880,5880,0
|
|
20240408,170300,5086250780,5880,5880,5880,5880,13816
|
|
20240408,170200,5086250780,5880,5880,5880,5880,0
|
|
20240408,170100,5086250780,5880,5880,5880,5880,0
|
|
20240408,170000,5086250780,5880,5880,5880,5880,0
|
|
20240408,165900,5086250780,5880,5880,5880,5880,0
|
|
20240408,165800,5086250780,5880,5880,5880,5880,0
|
|
20240408,165700,5086250780,5880,5880,5880,5880,0
|
|
20240408,165600,5086250780,5880,5880,5880,5880,0
|
|
20240408,165500,5086250780,5880,5880,5880,5880,0
|
|
20240408,165400,5086250780,5880,5880,5880,5880,0
|
|
20240408,165300,5086250780,5880,5880,5880,5880,0
|
|
20240408,165200,5086250780,5880,5880,5880,5880,0
|
|
20240408,165100,5086250780,5880,5880,5880,5880,0
|
|
20240408,165000,5086250780,5880,5880,5880,5880,0
|
|
20240408,164900,5086250780,5880,5880,5880,5880,0
|
|
20240408,164800,5086250780,5880,5880,5880,5880,0
|
|
20240408,164700,5086250780,5880,5880,5880,5880,0
|
|
20240408,164600,5086250780,5880,5880,5880,5880,0
|
|
20240408,164500,5086250780,5880,5880,5880,5880,0
|
|
20240408,164400,5086250780,5880,5880,5880,5880,0
|
|
20240408,164300,5086250780,5880,5880,5880,5880,0
|
|
20240408,164200,5086250780,5880,5880,5880,5880,0
|
|
20240408,164100,5086250780,5880,5880,5880,5880,0
|
|
20240408,164000,5086250780,5880,5880,5880,5880,0
|
|
20240408,163900,5086250780,5880,5880,5880,5880,0
|
|
20240408,163800,5086250780,5880,5880,5880,5880,0
|
|
20240408,163700,5086250780,5880,5880,5880,5880,0
|
|
20240408,163600,5086250780,5880,5880,5880,5880,0
|
|
20240408,163500,5086250780,5880,5880,5880,5880,0
|
|
20240408,163400,5086250780,5880,5880,5880,5880,0
|
|
20240408,163300,5086250780,5880,5880,5880,5880,13816
|
|
20240408,163200,5086250780,5880,5880,5880,5880,0
|
|
20240408,163100,5086250780,5880,5880,5880,5880,0
|
|
20240408,163000,5086250780,5880,5880,5880,5880,0
|
|
20240408,162900,5086250780,5880,5880,5880,5880,0
|
|
20240408,162800,5086250780,5880,5880,5880,5880,0
|
|
20240408,162700,5086250780,5880,5880,5880,5880,0
|
|
20240408,162600,5086250780,5880,5880,5880,5880,0
|
|
20240408,162500,5086250780,5880,5880,5880,5880,0
|
|
20240408,162400,5086250780,5880,5880,5880,5880,0
|
|
20240408,162300,5086250780,5880,5880,5880,5880,0
|
|
20240408,162200,5086250780,5880,5880,5880,5880,0
|
|
20240408,162100,5086250780,5880,5880,5880,5880,0
|
|
20240408,162000,5086250780,5880,5880,5880,5880,0
|
|
20240408,161900,5086250780,5880,5880,5880,5880,0
|
|
20240408,161800,5086250780,5880,5880,5880,5880,0
|
|
20240408,161700,5086250780,5880,5880,5880,5880,0
|
|
20240408,161600,5086250780,5880,5880,5880,5880,0
|
|
20240408,161500,5086250780,5880,5880,5880,5880,0
|
|
20240408,161400,5086250780,5880,5880,5880,5880,0
|
|
20240408,161300,5086250780,5880,5880,5880,5880,0
|
|
20240408,161200,5086250780,5880,5880,5880,5880,0
|
|
20240408,161100,5086250780,5880,5880,5880,5880,0
|
|
20240408,161000,5086250780,5880,5880,5880,5880,0
|
|
20240408,160900,5086250780,5880,5880,5880,5880,0
|
|
20240408,160800,5086250780,5880,5880,5880,5880,0
|
|
20240408,160700,5086250780,5880,5880,5880,5880,0
|
|
20240408,160600,5086250780,5880,5880,5880,5880,0
|
|
20240408,160500,5086250780,5880,5880,5880,5880,0
|
|
20240408,160400,5086250780,5880,5880,5880,5880,0
|
|
20240408,160300,5086250780,5880,5880,5880,5880,13816
|
|
20240408,160200,5086250780,5880,5880,5880,5880,0
|
|
20240408,160100,5086250780,5880,5880,5880,5880,0
|
|
20240408,160000,5086250780,5880,5880,5880,5880,0
|
|
20240408,155900,5086250780,5880,5880,5880,5880,0
|
|
20240408,155800,5086250780,5880,5880,5880,5880,0
|
|
20240408,155700,5086250780,5880,5880,5880,5880,0
|
|
20240408,155600,5086250780,5880,5880,5880,5880,0
|
|
20240408,155500,5086250780,5880,5880,5880,5880,0
|
|
20240408,155400,5086250780,5880,5880,5880,5880,0
|
|
20240408,155300,5086250780,5880,5880,5880,5880,0
|
|
20240408,155200,5086250780,5880,5880,5880,5880,0
|
|
20240408,155100,5086250780,5880,5880,5880,5880,0
|
|
20240408,155000,5086250780,5880,5880,5880,5880,0
|
|
20240408,154900,5086250780,5880,5880,5880,5880,0
|
|
20240408,154800,5086250780,5880,5880,5880,5880,0
|
|
20240408,154700,5086250780,5880,5880,5880,5880,0
|
|
20240408,154600,5086250780,5880,5880,5880,5880,0
|
|
20240408,154500,5086250780,5880,5880,5880,5880,0
|
|
20240408,154400,5086250780,5880,5880,5880,5880,0
|
|
20240408,154300,5086250780,5880,5880,5880,5880,0
|
|
20240408,154200,5086250780,5880,5880,5880,5880,0
|
|
20240408,154100,5086250780,5880,5880,5880,5880,0
|
|
20240408,154000,5086250780,5880,5880,5880,5880,0
|
|
20240408,153900,5086250780,5880,5880,5880,5880,0
|
|
20240408,153800,5086250780,5880,5880,5880,5880,0
|
|
20240408,153700,5086250780,5880,5880,5880,5880,0
|
|
20240408,153600,5086250780,5880,5880,5880,5880,0
|
|
20240408,153500,5086250780,5880,5880,5880,5880,0
|
|
20240408,153400,5086250780,5880,5880,5880,5880,0
|
|
20240408,153300,5086250780,5880,5880,5880,5880,13816
|
|
20240408,153200,5086250780,5880,5880,5880,5880,0
|
|
20240408,153100,5086250780,5880,5880,5880,5880,0
|
|
20240408,153000,5086250780,5880,5880,5880,5880,13816
|
|
20240408,152900,5005012700,5890,5890,5890,5890,0
|
|
20240408,152800,5005012700,5890,5890,5890,5890,0
|
|
20240408,152700,5005012700,5890,5890,5890,5890,0
|
|
20240408,152600,5005012700,5890,5890,5890,5890,0
|
|
20240408,152500,5005012700,5890,5890,5890,5890,0
|
|
20240408,152400,5005012700,5890,5890,5890,5890,0
|
|
20240408,152300,5005012700,5890,5890,5890,5890,0
|
|
20240408,152200,5005012700,5890,5890,5890,5890,0
|
|
20240408,152100,5005012700,5890,5890,5890,5890,0
|
|
20240408,152000,5005012700,5890,5890,5890,5890,0
|
|
20240408,151900,5005012700,5890,5840,5890,5830,1946
|
|
20240408,151800,4993626620,5830,5830,5840,5830,1359
|
|
20240408,151700,4985701630,5830,5850,5850,5830,532
|
|
20240408,151600,4982595480,5830,5830,5830,5830,691
|
|
20240408,151500,4978566950,5830,5840,5840,5830,2301
|
|
20240408,151400,4965150110,5850,5850,5860,5850,643
|
|
20240408,151300,4961386130,5840,5830,5840,5830,2801
|
|
20240408,151200,4945028790,5820,5800,5820,5800,19492
|
|
20240408,151100,4831791580,5800,5800,5810,5800,4728
|
|
20240408,151000,4804349070,5800,5810,5820,5800,14595
|
|
20240408,150900,4719623210,5820,5820,5820,5810,2730
|
|
20240408,150800,4703761530,5820,5830,5830,5820,3177
|
|
20240408,150700,4685271290,5830,5830,5830,5830,122
|
|
20240408,150600,4684560030,5820,5840,5840,5820,438
|
|
20240408,150500,4682005310,5830,5820,5830,5820,2020
|
|
20240408,150400,4670248410,5830,5830,5830,5830,1148
|
|
20240408,150300,4663555570,5810,5820,5820,5810,3490
|
|
20240408,150200,4643248370,5820,5830,5830,5820,2686
|
|
20240408,150100,4627614020,5830,5840,5840,5820,739
|
|
20240408,150000,4623306100,5850,5830,5850,5820,2629
|
|
20240408,145900,4607970520,5840,5840,5840,5830,662
|
|
20240408,145800,4604111020,5840,5820,5840,5820,28
|
|
20240408,145700,4603947820,5820,5830,5840,5820,4249
|
|
20240408,145600,4579181280,5840,5840,5840,5840,55
|
|
20240408,145500,4578860080,5840,5840,5860,5840,202
|
|
20240408,145400,4577678180,5830,5830,5830,5830,2512
|
|
20240408,145300,4563033220,5830,5850,5850,5830,358
|
|
20240408,145200,4560945020,5830,5830,5840,5830,480
|
|
20240408,145100,4558143720,5830,5840,5840,5830,21
|
|
20240408,145000,4558021240,5850,5840,5850,5830,1649
|
|
20240408,144900,4548402170,5840,5840,5860,5840,1160
|
|
20240408,144800,4541625750,5840,5830,5840,5830,535
|
|
20240408,144700,4538503040,5840,5820,5840,5820,79
|
|
20240408,144600,4538042840,5820,5830,5830,5820,414
|
|
20240408,144500,4535629660,5830,5820,5830,5820,1341
|
|
20240408,144400,4527818650,5820,5840,5840,5820,2414
|
|
20240408,144300,4513746730,5830,5850,5850,5830,852
|
|
20240408,144200,4508772260,5860,5860,5860,5860,1
|
|
20240408,144100,4508766400,5840,5850,5860,5840,449
|
|
20240408,144000,4506144210,5840,5840,5840,5840,70
|
|
20240408,143900,4505735410,5860,5860,5860,5840,25
|
|
20240408,143800,4505589370,5830,5850,5850,5830,2000
|
|
20240408,143700,4493913170,5860,5850,5860,5840,3085
|
|
20240408,143600,4475895840,5840,5850,5850,5840,314
|
|
20240408,143500,4474061580,5840,5840,5840,5840,366
|
|
20240408,143400,4471924140,5830,5850,5870,5830,696
|
|
20240408,143300,4467850400,5830,5830,5850,5830,2892
|
|
20240408,143200,4450977460,5830,5830,5830,5830,1049
|
|
20240408,143100,4444861790,5830,5840,5840,5830,695
|
|
20240408,143000,4440806390,5840,5840,5850,5840,126
|
|
20240408,142900,4440070520,5860,5840,5860,5840,97
|
|
20240408,142800,4439503980,5860,5860,5860,5830,1836
|
|
20240408,142700,4428781930,5870,5870,5870,5870,200
|
|
20240408,142600,4427607930,5870,5870,5870,5870,1
|
|
20240408,142500,4427602060,5850,5840,5870,5840,6
|
|
20240408,142400,4427566970,5840,5840,5840,5840,352
|
|
20240408,142300,4425511290,5870,5850,5870,5840,1627
|
|
20240408,142200,4415998320,5870,5870,5870,5870,360
|
|
20240408,142100,4413885120,5870,5870,5870,5860,1091
|
|
20240408,142000,4407490840,5870,5860,5870,5860,52
|
|
20240408,141900,4407186100,5880,5860,5880,5860,91
|
|
20240408,141800,4406652820,5880,5880,5880,5880,172
|
|
20240408,141700,4405641460,5880,5880,5880,5880,1050
|
|
20240408,141600,4399467460,5870,5850,5870,5850,1021
|
|
20240408,141500,4393474430,5870,5840,5870,5840,7
|
|
20240408,141400,4393433520,5840,5840,5870,5840,2746
|
|
20240408,141300,4377360110,5840,5850,5860,5840,421
|
|
20240408,141200,4374896400,5850,5840,5850,5830,108
|
|
20240408,141100,4374265700,5830,5830,5830,5830,0
|
|
20240408,141000,4374265700,5830,5840,5840,5830,4209
|
|
20240408,140900,4349716610,5840,5840,5840,5830,729
|
|
20240408,140800,4345460180,5840,5850,5850,5840,917
|
|
20240408,140700,4340104850,5850,5840,5850,5840,416
|
|
20240408,140600,4337674360,5840,5850,5850,5840,4642
|
|
20240408,140500,4310549290,5870,5850,5870,5840,415
|
|
20240408,140400,4308121530,5870,5850,5870,5840,10285
|
|
20240408,140300,4247965720,5860,5860,5860,5860,40
|
|
20240408,140200,4247731320,5860,5860,5860,5860,1730
|
|
20240408,140100,4237593520,5860,5860,5860,5860,441
|
|
20240408,140000,4235009260,5870,5870,5870,5870,577
|
|
20240408,135900,4231622270,5870,5870,5870,5870,521
|
|
20240408,135800,4228564000,5870,5870,5870,5870,736
|
|
20240408,135700,4224243680,5860,5860,5870,5860,113
|
|
20240408,135600,4223581470,5870,5860,5870,5860,2
|
|
20240408,135500,4223569740,5860,5860,5860,5860,30
|
|
20240408,135400,4223393940,5860,5860,5860,5860,20
|
|
20240408,135300,4223276740,5850,5850,5850,5850,0
|
|
20240408,135200,4223276740,5850,5860,5860,5850,301
|
|
20240408,135100,4221515780,5850,5860,5860,5850,476
|
|
20240408,135000,4218730150,5850,5850,5850,5850,2
|
|
20240408,134900,4218718450,5850,5850,5850,5850,30
|
|
20240408,134800,4218542950,5850,5850,5850,5850,0
|
|
20240408,134700,4218542950,5850,5850,5850,5850,0
|
|
20240408,134600,4218542950,5850,5860,5860,5850,832
|
|
20240408,134500,4213674930,5850,5850,5850,5850,0
|
|
20240408,134400,4213674930,5850,5860,5860,5850,344
|
|
20240408,134300,4211659330,5880,5870,5880,5860,780
|
|
20240408,134200,4207073930,5870,5870,5870,5870,1
|
|
20240408,134100,4207068060,5850,5850,5860,5850,1868
|
|
20240408,134000,4196123200,5850,5860,5860,5850,55
|
|
20240408,133900,4195801030,5860,5860,5860,5860,0
|
|
20240408,133800,4195801030,5860,5850,5860,5850,22
|
|
20240408,133700,4195672320,5870,5870,5870,5870,1
|
|
20240408,133600,4195666450,5850,5850,5850,5850,0
|
|
20240408,133500,4195666450,5850,5850,5850,5850,3
|
|
20240408,133400,4195648900,5850,5850,5850,5850,12
|
|
20240408,133300,4195578700,5860,5860,5860,5860,802
|
|
20240408,133200,4190878980,5850,5850,5850,5850,0
|
|
20240408,133100,4190878980,5850,5850,5850,5850,369
|
|
20240408,133000,4188720330,5850,5850,5850,5850,100
|
|
20240408,132900,4188135330,5840,5840,5840,5840,0
|
|
20240408,132800,4188135330,5840,5870,5870,5840,533
|
|
20240408,132700,4185022580,5840,5850,5850,5840,549
|
|
20240408,132600,4181812130,5850,5840,5850,5840,1010
|
|
20240408,132500,4175910730,5840,5850,5850,5840,218
|
|
20240408,132400,4174635750,5840,5850,5850,5840,970
|
|
20240408,132300,4168970750,5850,5840,5850,5840,700
|
|
20240408,132200,4164877750,5840,5840,5840,5840,1160
|
|
20240408,132100,4158103350,5850,5850,5850,5840,705
|
|
20240408,132000,4153980150,5840,5850,5850,5840,237
|
|
20240408,131900,4152594060,5850,5840,5850,5840,441
|
|
20240408,131800,4150014620,5840,5860,5860,5840,3803
|
|
20240408,131700,4127759680,5860,5860,5860,5850,2769
|
|
20240408,131600,4111556490,5850,5850,5870,5850,445
|
|
20240408,131500,4108951220,5860,5860,5860,5860,100
|
|
20240408,131400,4108365220,5870,5850,5870,5850,319
|
|
20240408,131300,4106496100,5870,5860,5870,5850,1346
|
|
20240408,131200,4098597400,5860,5870,5880,5850,2142
|
|
20240408,131100,4086043470,5860,5870,5870,5860,1142
|
|
20240408,131000,4079350990,5870,5870,5870,5870,406
|
|
20240408,130900,4076967770,5870,5870,5870,5870,42
|
|
20240408,130800,4076721230,5870,5860,5870,5860,80
|
|
20240408,130700,4076252330,5860,5870,5880,5860,2407
|
|
20240408,130600,4062123390,5870,5870,5870,5870,10
|
|
20240408,130500,4062064690,5880,5870,5880,5870,6
|
|
20240408,130400,4062029450,5880,5880,5880,5880,0
|
|
20240408,130300,4062029450,5880,5890,5890,5880,46
|
|
20240408,130200,4061758950,5900,5900,5900,5900,169
|
|
20240408,130100,4060761850,5870,5870,5900,5870,36
|
|
20240408,130000,4060550500,5910,5880,5910,5880,3150
|
|
20240408,125900,4041971760,5870,5870,5870,5870,1971
|
|
20240408,125800,4030401990,5870,5870,5870,5870,290
|
|
20240408,125700,4028699690,5870,5870,5870,5870,774
|
|
20240408,125600,4024156310,5870,5870,5870,5870,60
|
|
20240408,125500,4023804110,5870,5870,5870,5870,561
|
|
20240408,125400,4020511040,5880,5870,5880,5870,309
|
|
20240408,125300,4018696120,5870,5870,5870,5870,0
|
|
20240408,125200,4018696120,5870,5870,5870,5870,1396
|
|
20240408,125100,4010501600,5880,5880,5880,5880,20
|
|
20240408,125000,4010384000,5880,5870,5880,5870,35
|
|
20240408,124900,4010178350,5870,5870,5870,5870,0
|
|
20240408,124800,4010178350,5870,5870,5870,5870,0
|
|
20240408,124700,4010178350,5870,5870,5870,5870,0
|
|
20240408,124600,4010178350,5870,5880,5880,5870,1022
|
|
20240408,124500,4004176060,5880,5880,5880,5880,0
|
|
20240408,124400,4004176060,5880,5890,5890,5880,252
|
|
20240408,124300,4002693630,5890,5890,5890,5890,0
|
|
20240408,124200,4002693630,5890,5900,5900,5890,600
|
|
20240408,124100,3999158780,5900,5890,5900,5890,401
|
|
20240408,124000,3996795890,5890,5890,5890,5890,0
|
|
20240408,123900,3996795890,5890,5890,5890,5890,8
|
|
20240408,123800,3996748770,5900,5900,5910,5890,451
|
|
20240408,123700,3994088280,5910,5910,5910,5910,0
|
|
20240408,123600,3994088280,5910,5910,5910,5910,20
|
|
20240408,123500,3993970080,5910,5910,5910,5910,100
|
|
20240408,123400,3993379080,5910,5910,5910,5910,51
|
|
20240408,123300,3993077670,5890,5900,5910,5890,1431
|
|
20240408,123200,3984632860,5890,5890,5900,5890,855
|
|
20240408,123100,3979595910,5900,5880,5900,5880,26
|
|
20240408,123000,3979442530,5890,5890,5890,5890,31
|
|
20240408,122900,3979259940,5900,5900,5900,5900,18
|
|
20240408,122800,3979153740,5900,5890,5900,5890,240
|
|
20240408,122700,3977740130,5890,5880,5890,5870,426
|
|
20240408,122600,3975236650,5870,5870,5870,5870,0
|
|
20240408,122500,3975236650,5870,5870,5870,5870,2108
|
|
20240408,122400,3962862690,5880,5880,5880,5880,0
|
|
20240408,122300,3962862690,5880,5880,5880,5880,10
|
|
20240408,122200,3962803890,5870,5870,5870,5870,0
|
|
20240408,122100,3962803890,5870,5890,5890,5870,40
|
|
20240408,122000,3962568790,5890,5890,5890,5890,552
|
|
20240408,121900,3959317510,5870,5880,5880,5870,261
|
|
20240408,121800,3957782950,5880,5880,5880,5870,608
|
|
20240408,121700,3954209780,5880,5890,5890,5880,1128
|
|
20240408,121600,3947572760,5890,5890,5890,5890,60
|
|
20240408,121500,3947219360,5890,5890,5890,5880,1817
|
|
20240408,121400,3936517410,5890,5880,5890,5880,404
|
|
20240408,121300,3934139840,5890,5890,5890,5890,339
|
|
20240408,121200,3932143130,5890,5890,5890,5890,1
|
|
20240408,121100,3932137240,5880,5880,5880,5880,10
|
|
20240408,121000,3932078440,5890,5870,5890,5870,359
|
|
20240408,120900,3929970910,5870,5870,5870,5870,50
|
|
20240408,120800,3929677410,5870,5870,5870,5860,160
|
|
20240408,120700,3928738240,5870,5850,5870,5850,344
|
|
20240408,120600,3926722720,5850,5850,5850,5850,0
|
|
20240408,120500,3926722720,5850,5850,5870,5850,16
|
|
20240408,120400,3926629100,5850,5870,5870,5850,12460
|
|
20240408,120300,3853625840,5860,5870,5870,5860,222
|
|
20240408,120200,3852322820,5870,5870,5870,5870,710
|
|
20240408,120100,3848155120,5860,5880,5880,5860,252
|
|
20240408,120000,3846675800,5860,5870,5880,5860,1235
|
|
20240408,115900,3839422470,5880,5880,5880,5880,852
|
|
20240408,115800,3834412710,5870,5870,5870,5870,0
|
|
20240408,115700,3834412710,5870,5870,5880,5870,250
|
|
20240408,115600,3832944210,5860,5860,5860,5860,188
|
|
20240408,115500,3831842530,5860,5870,5870,5860,1427
|
|
20240408,115400,3823467170,5860,5870,5870,5860,464
|
|
20240408,115300,3820744610,5870,5870,5870,5870,0
|
|
20240408,115200,3820744610,5870,5870,5870,5870,1
|
|
20240408,115100,3820738740,5870,5860,5870,5860,49
|
|
20240408,115000,3820451580,5860,5870,5870,5860,1018
|
|
20240408,114900,3814476070,5860,5880,5880,5860,387
|
|
20240408,114800,3812204640,5870,5880,5880,5860,172
|
|
20240408,114700,3811193890,5860,5880,5880,5860,2517
|
|
20240408,114600,3796426080,5870,5880,5880,5870,41
|
|
20240408,114500,3796185400,5880,5880,5880,5870,204
|
|
20240408,114400,3794987880,5880,5880,5880,5880,100
|
|
20240408,114300,3794399880,5880,5880,5880,5870,13
|
|
20240408,114200,3794323450,5880,5880,5880,5880,10
|
|
20240408,114100,3794264650,5870,5870,5880,5860,697
|
|
20240408,114000,3790169380,5860,5870,5870,5860,4834
|
|
20240408,113900,3761800380,5870,5870,5870,5870,640
|
|
20240408,113800,3758043580,5880,5890,5890,5880,1172
|
|
20240408,113700,3751151670,5890,5890,5890,5890,30
|
|
20240408,113600,3750974970,5890,5880,5890,5880,9
|
|
20240408,113500,3750921970,5880,5880,5880,5880,653
|
|
20240408,113400,3747082330,5880,5880,5880,5880,1174
|
|
20240408,113300,3740179210,5880,5880,5880,5880,660
|
|
20240408,113200,3736298410,5870,5880,5880,5870,22
|
|
20240408,113100,3736169170,5880,5880,5880,5880,240
|
|
20240408,113000,3734757970,5880,5880,5910,5880,108
|
|
20240408,112900,3734122840,5880,5880,5900,5880,3028
|
|
20240408,112800,3716268200,5880,5890,5890,5880,201
|
|
20240408,112700,3715084470,5890,5870,5890,5870,1542
|
|
20240408,112600,3706002710,5860,5880,5880,5860,1963
|
|
20240408,112500,3694476940,5880,5900,5900,5880,284
|
|
20240408,112400,3692806140,5900,5880,5900,5880,1457
|
|
20240408,112300,3684238940,5880,5890,5900,5880,601
|
|
20240408,112200,3680699100,5890,5890,5890,5890,315
|
|
20240408,112100,3678843750,5890,5900,5940,5890,2331
|
|
20240408,112000,3665033540,5910,5910,5910,5910,10
|
|
20240408,111900,3664974440,5900,5900,5900,5900,727
|
|
20240408,111800,3660685140,5900,5910,5910,5900,50
|
|
20240408,111700,3660389940,5910,5910,5910,5910,208
|
|
20240408,111600,3659160660,5910,5910,5910,5910,20
|
|
20240408,111500,3659042460,5920,5900,5920,5900,39
|
|
20240408,111400,3658812260,5910,5910,5910,5910,316
|
|
20240408,111300,3656944700,5910,5910,5910,5910,421
|
|
20240408,111200,3654456590,5900,5910,5920,5900,656
|
|
20240408,111100,3650579410,5910,5930,5930,5910,450
|
|
20240408,111000,3647915970,5930,5930,5930,5930,114
|
|
20240408,110900,3647239950,5930,5930,5930,5930,50
|
|
20240408,110800,3646943450,5930,5930,5930,5930,18
|
|
20240408,110700,3646836710,5930,5920,5930,5920,102
|
|
20240408,110600,3646232860,5940,5940,5940,5940,22
|
|
20240408,110500,3646102180,5940,5940,5940,5940,1
|
|
20240408,110400,3646096240,5930,5930,5930,5920,342
|
|
20240408,110300,3644068480,5930,5920,5930,5910,1357
|
|
20240408,110200,3636035950,5910,5910,5910,5910,691
|
|
20240408,110100,3631952140,5910,5880,5910,5880,950
|
|
20240408,110000,3626349690,5870,5880,5880,5870,806
|
|
20240408,105900,3621610470,5880,5880,5880,5870,1648
|
|
20240408,105800,3611920330,5870,5890,5890,5870,1487
|
|
20240408,105700,3603176130,5890,5890,5890,5890,894
|
|
20240408,105600,3597910470,5890,5900,5900,5890,1584
|
|
20240408,105500,3588577780,5900,5900,5900,5900,1429
|
|
20240408,105400,3580146680,5900,5910,5910,5900,499
|
|
20240408,105300,3577200480,5910,5920,5920,5910,530
|
|
20240408,105200,3574068140,5910,5910,5920,5900,473
|
|
20240408,105100,3571273080,5910,5920,5920,5910,3685
|
|
20240408,105000,3549472870,5920,5910,5920,5910,588
|
|
20240408,104900,3545993810,5910,5910,5910,5900,230
|
|
20240408,104800,3544634810,5900,5900,5900,5900,59
|
|
20240408,104700,3544286710,5920,5910,5920,5910,176
|
|
20240408,104600,3543246540,5910,5920,5920,5910,933
|
|
20240408,104500,3537728930,5920,5920,5920,5920,0
|
|
20240408,104400,3537728930,5920,5920,5920,5920,614
|
|
20240408,104300,3534094050,5920,5920,5920,5920,30
|
|
20240408,104200,3533916450,5930,5930,5930,5930,0
|
|
20240408,104100,3533916450,5930,5900,5930,5900,1773
|
|
20240408,104000,3523453410,5900,5930,5940,5900,1408
|
|
20240408,103900,3515121500,5940,5940,5940,5940,645
|
|
20240408,103800,3511290200,5930,5930,5930,5930,266
|
|
20240408,103700,3509712820,5930,5930,5930,5930,269
|
|
20240408,103600,3508117650,5930,5920,5930,5920,537
|
|
20240408,103500,3504938410,5930,5930,5930,5930,88
|
|
20240408,103400,3504416570,5930,5930,5930,5930,20
|
|
20240408,103300,3504297970,5940,5940,5940,5940,219
|
|
20240408,103200,3502997110,5950,5920,5950,5920,860
|
|
20240408,103100,3497892950,5900,5920,5920,5900,569
|
|
20240408,103000,3494530470,5920,5920,5920,5920,923
|
|
20240408,102900,3489066310,5920,5900,5920,5900,229
|
|
20240408,102800,3487713250,5900,5900,5900,5890,217
|
|
20240408,102700,3486433110,5910,5890,5910,5890,408
|
|
20240408,102600,3484029250,5890,5890,5890,5880,3100
|
|
20240408,102500,3465794250,5880,5890,5890,5880,868
|
|
20240408,102400,3460681750,5890,5890,5920,5890,365
|
|
20240408,102300,3458528390,5890,5890,5890,5890,114
|
|
20240408,102200,3457856930,5880,5880,5890,5870,687
|
|
20240408,102100,3453819710,5890,5880,5890,5870,3156
|
|
20240408,102000,3435283420,5880,5900,5900,5880,3345
|
|
20240408,101900,3415594730,5900,5910,5920,5900,891
|
|
20240408,101800,3410335980,5910,5910,5910,5910,490
|
|
20240408,101700,3407440080,5920,5930,5930,5910,37
|
|
20240408,101600,3407221050,5930,5940,5940,5920,968
|
|
20240408,101500,3401475570,5940,5930,5940,5900,6520
|
|
20240408,101400,3362876060,5920,5930,5940,5920,299
|
|
20240408,101300,3361102220,5930,5930,5930,5920,600
|
|
20240408,101200,3357544420,5930,5920,5930,5920,783
|
|
20240408,101100,3352905870,5920,5910,5930,5910,2027
|
|
20240408,101000,3340921600,5910,5920,5920,5910,1586
|
|
20240408,100900,3331545460,5920,5930,5930,5910,1329
|
|
20240408,100800,3323677370,5930,5930,5930,5930,506
|
|
20240408,100700,3320676790,5930,5910,5930,5890,2211
|
|
20240408,100600,3307599900,5910,5910,5910,5910,110
|
|
20240408,100500,3306949800,5900,5910,5910,5900,1989
|
|
20240408,100400,3295200930,5910,5900,5910,5880,1315
|
|
20240408,100300,3287448270,5900,5860,5900,5860,1527
|
|
20240408,100200,3278464300,5860,5860,5880,5850,1345
|
|
20240408,100100,3270570460,5860,5860,5860,5860,256
|
|
20240408,100000,3269070300,5860,5880,5880,5860,1058
|
|
20240408,095900,3262866720,5860,5860,5860,5860,91
|
|
20240408,095800,3262333460,5860,5900,5900,5860,290
|
|
20240408,095700,3260633670,5860,5870,5900,5850,4683
|
|
20240408,095600,3233180980,5860,5900,5900,5850,56
|
|
20240408,095500,3232852920,5900,5840,5900,5840,1222
|
|
20240408,095400,3225673500,5850,5870,5880,5830,578
|
|
20240408,095300,3222295130,5830,5870,5870,5830,5329
|
|
20240408,095200,3191154100,5870,5860,5870,5840,367
|
|
20240408,095100,3189008370,5870,5860,5870,5860,151
|
|
20240408,095000,3188123500,5880,5850,5880,5840,323
|
|
20240408,094900,3186233410,5850,5870,5880,5850,327
|
|
20240408,094800,3184317760,5860,5850,5860,5850,1195
|
|
20240408,094700,3177321060,5840,5840,5840,5840,3
|
|
20240408,094600,3177303540,5830,5820,5850,5820,1556
|
|
20240408,094500,3168212070,5820,5830,5830,5820,2976
|
|
20240408,094400,3150862870,5830,5840,5850,5830,2665
|
|
20240408,094300,3135293270,5840,5880,5880,5830,8933
|
|
20240408,094200,3083075260,5880,5880,5890,5880,2485
|
|
20240408,094100,3068462820,5880,5890,5900,5880,1006
|
|
20240408,094000,3062536510,5880,5900,5900,5880,1035
|
|
20240408,093900,3056442900,5890,5900,5900,5890,52
|
|
20240408,093800,3056136120,5880,5900,5900,5880,1297
|
|
20240408,093700,3048502990,5900,5900,5900,5880,1180
|
|
20240408,093600,3041541610,5900,5840,5900,5830,3941
|
|
20240408,093500,3018494000,5850,5870,5870,5850,2898
|
|
20240408,093400,3001539520,5850,5850,5880,5850,128
|
|
20240408,093300,3000790540,5850,5880,5880,5850,1396
|
|
20240408,093200,2992609510,5870,5860,5880,5860,473
|
|
20240408,093100,2989829660,5860,5880,5880,5850,658
|
|
20240408,093000,2985967660,5880,5850,5880,5840,4343
|
|
20240408,092900,2960555730,5840,5870,5870,5840,7818
|
|
20240408,092800,2914815220,5870,5880,5880,5860,3520
|
|
20240408,092700,2894153750,5880,5910,5910,5860,5142
|
|
20240408,092600,2863933410,5890,5890,5910,5870,5380
|
|
20240408,092500,2832280810,5890,5930,5940,5880,5889
|
|
20240408,092400,2797487080,5940,5890,5940,5860,12915
|
|
20240408,092300,2721518410,5910,5910,5930,5890,9110
|
|
20240408,092200,2667714790,5920,5920,5940,5810,51190
|
|
20240408,092100,2366921970,5910,6020,6050,5910,33498
|
|
20240408,092000,2166621700,6010,6130,6140,6010,39569
|
|
20240408,091900,1926001320,6140,6130,6140,6120,7215
|
|
20240408,091800,1881726470,6130,6110,6130,6100,6082
|
|
20240408,091700,1844568940,6110,6100,6130,6100,7981
|
|
20240408,091600,1795780020,6120,6070,6120,6070,7085
|
|
20240408,091500,1752630620,6080,6120,6130,6070,17814
|
|
20240408,091400,1643861080,6130,6130,6140,6120,5323
|
|
20240408,091300,1611219090,6130,6180,6180,6120,18818
|
|
20240408,091200,1495508020,6170,6110,6180,6100,22505
|
|
20240408,091100,1356928640,6110,6090,6160,6080,31507
|
|
20240408,091000,1163943530,6100,6050,6100,6040,4668
|
|
20240408,090900,1135607380,6080,6040,6080,6020,6813
|
|
20240408,090800,1094472410,6030,6040,6050,6030,4169
|
|
20240408,090700,1069294730,6040,6050,6050,6010,10666
|
|
20240408,090600,1004881010,6050,6050,6070,6040,9118
|
|
20240408,090500,949671490,6050,6100,6120,6050,31441
|
|
20240408,090400,758351060,6080,6070,6110,6050,31112
|
|
20240408,090300,568923030,6070,6010,6070,5980,12909
|
|
20240408,090200,491037270,6000,5990,6010,5950,12607
|
|
20240408,090100,415684850,5990,6050,6070,5980,24267
|
|
20240408,090000,269503310,6070,6020,6070,6000,44029
|