668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,200500,3258643770,5890,5890,5890,5890,5580
|
|
20240409,200400,3258643770,5890,5890,5890,5890,0
|
|
20240409,200300,3258643770,5890,5890,5890,5890,0
|
|
20240409,200200,3258643770,5890,5890,5890,5890,0
|
|
20240409,200100,3258643770,5890,5890,5890,5890,0
|
|
20240409,200000,3258643770,5890,5890,5890,5890,0
|
|
20240409,195900,3258643770,5890,5890,5890,5890,0
|
|
20240409,195800,3258643770,5890,5890,5890,5890,0
|
|
20240409,195700,3258643770,5890,5890,5890,5890,0
|
|
20240409,195600,3258643770,5890,5890,5890,5890,0
|
|
20240409,195500,3258643770,5890,5890,5890,5890,0
|
|
20240409,195400,3258643770,5890,5890,5890,5890,0
|
|
20240409,195300,3258643770,5890,5890,5890,5890,0
|
|
20240409,195200,3258643770,5890,5890,5890,5890,0
|
|
20240409,195100,3258643770,5890,5890,5890,5890,0
|
|
20240409,195000,3258643770,5890,5890,5890,5890,0
|
|
20240409,194900,3258643770,5890,5890,5890,5890,0
|
|
20240409,194800,3258643770,5890,5890,5890,5890,0
|
|
20240409,194700,3258643770,5890,5890,5890,5890,0
|
|
20240409,194600,3258643770,5890,5890,5890,5890,0
|
|
20240409,194500,3258643770,5890,5890,5890,5890,0
|
|
20240409,194400,3258643770,5890,5890,5890,5890,0
|
|
20240409,194300,3258643770,5890,5890,5890,5890,0
|
|
20240409,194200,3258643770,5890,5890,5890,5890,0
|
|
20240409,194100,3258643770,5890,5890,5890,5890,0
|
|
20240409,194000,3258643770,5890,5890,5890,5890,0
|
|
20240409,193900,3258643770,5890,5890,5890,5890,0
|
|
20240409,193800,3258643770,5890,5890,5890,5890,0
|
|
20240409,193700,3258643770,5890,5890,5890,5890,0
|
|
20240409,193600,3258643770,5890,5890,5890,5890,0
|
|
20240409,193500,3258643770,5890,5890,5890,5890,5580
|
|
20240409,193400,3258643770,5890,5890,5890,5890,0
|
|
20240409,193300,3258643770,5890,5890,5890,5890,0
|
|
20240409,193200,3258643770,5890,5890,5890,5890,0
|
|
20240409,193100,3258643770,5890,5890,5890,5890,0
|
|
20240409,193000,3258643770,5890,5890,5890,5890,0
|
|
20240409,192900,3258643770,5890,5890,5890,5890,0
|
|
20240409,192800,3258643770,5890,5890,5890,5890,0
|
|
20240409,192700,3258643770,5890,5890,5890,5890,0
|
|
20240409,192600,3258643770,5890,5890,5890,5890,0
|
|
20240409,192500,3258643770,5890,5890,5890,5890,0
|
|
20240409,192400,3258643770,5890,5890,5890,5890,0
|
|
20240409,192300,3258643770,5890,5890,5890,5890,0
|
|
20240409,192200,3258643770,5890,5890,5890,5890,0
|
|
20240409,192100,3258643770,5890,5890,5890,5890,0
|
|
20240409,192000,3258643770,5890,5890,5890,5890,0
|
|
20240409,191900,3258643770,5890,5890,5890,5890,0
|
|
20240409,191800,3258643770,5890,5890,5890,5890,0
|
|
20240409,191700,3258643770,5890,5890,5890,5890,0
|
|
20240409,191600,3258643770,5890,5890,5890,5890,0
|
|
20240409,191500,3258643770,5890,5890,5890,5890,0
|
|
20240409,191400,3258643770,5890,5890,5890,5890,0
|
|
20240409,191300,3258643770,5890,5890,5890,5890,0
|
|
20240409,191200,3258643770,5890,5890,5890,5890,0
|
|
20240409,191100,3258643770,5890,5890,5890,5890,0
|
|
20240409,191000,3258643770,5890,5890,5890,5890,0
|
|
20240409,190900,3258643770,5890,5890,5890,5890,0
|
|
20240409,190800,3258643770,5890,5890,5890,5890,0
|
|
20240409,190700,3258643770,5890,5890,5890,5890,0
|
|
20240409,190600,3258643770,5890,5890,5890,5890,0
|
|
20240409,190500,3258643770,5890,5890,5890,5890,5580
|
|
20240409,190400,3258643770,5890,5890,5890,5890,0
|
|
20240409,190300,3258643770,5890,5890,5890,5890,0
|
|
20240409,190200,3258643770,5890,5890,5890,5890,0
|
|
20240409,190100,3258643770,5890,5890,5890,5890,0
|
|
20240409,190000,3258643770,5890,5890,5890,5890,0
|
|
20240409,185900,3258643770,5890,5890,5890,5890,0
|
|
20240409,185800,3258643770,5890,5890,5890,5890,0
|
|
20240409,185700,3258643770,5890,5890,5890,5890,0
|
|
20240409,185600,3258643770,5890,5890,5890,5890,0
|
|
20240409,185500,3258643770,5890,5890,5890,5890,0
|
|
20240409,185400,3258643770,5890,5890,5890,5890,0
|
|
20240409,185300,3258643770,5890,5890,5890,5890,0
|
|
20240409,185200,3258643770,5890,5890,5890,5890,0
|
|
20240409,185100,3258643770,5890,5890,5890,5890,0
|
|
20240409,185000,3258643770,5890,5890,5890,5890,0
|
|
20240409,184900,3258643770,5890,5890,5890,5890,0
|
|
20240409,184800,3258643770,5890,5890,5890,5890,0
|
|
20240409,184700,3258643770,5890,5890,5890,5890,0
|
|
20240409,184600,3258643770,5890,5890,5890,5890,0
|
|
20240409,184500,3258643770,5890,5890,5890,5890,0
|
|
20240409,184400,3258643770,5890,5890,5890,5890,0
|
|
20240409,184300,3258643770,5890,5890,5890,5890,0
|
|
20240409,184200,3258643770,5890,5890,5890,5890,0
|
|
20240409,184100,3258643770,5890,5890,5890,5890,0
|
|
20240409,184000,3258643770,5890,5890,5890,5890,0
|
|
20240409,183900,3258643770,5890,5890,5890,5890,0
|
|
20240409,183800,3258643770,5890,5890,5890,5890,0
|
|
20240409,183700,3258643770,5890,5890,5890,5890,0
|
|
20240409,183600,3258643770,5890,5890,5890,5890,0
|
|
20240409,183500,3258643770,5890,5890,5890,5890,5580
|
|
20240409,183400,3258643770,5890,5890,5890,5890,0
|
|
20240409,183300,3258643770,5890,5890,5890,5890,0
|
|
20240409,183200,3258643770,5890,5890,5890,5890,0
|
|
20240409,183100,3258643770,5890,5890,5890,5890,0
|
|
20240409,183000,3258643770,5890,5890,5890,5890,0
|
|
20240409,182900,3258643770,5890,5890,5890,5890,0
|
|
20240409,182800,3258643770,5890,5890,5890,5890,0
|
|
20240409,182700,3258643770,5890,5890,5890,5890,0
|
|
20240409,182600,3258643770,5890,5890,5890,5890,0
|
|
20240409,182500,3258643770,5890,5890,5890,5890,0
|
|
20240409,182400,3258643770,5890,5890,5890,5890,0
|
|
20240409,182300,3258643770,5890,5890,5890,5890,0
|
|
20240409,182200,3258643770,5890,5890,5890,5890,0
|
|
20240409,182100,3258643770,5890,5890,5890,5890,0
|
|
20240409,182000,3258643770,5890,5890,5890,5890,0
|
|
20240409,181900,3258643770,5890,5890,5890,5890,0
|
|
20240409,181800,3258643770,5890,5890,5890,5890,0
|
|
20240409,181700,3258643770,5890,5890,5890,5890,0
|
|
20240409,181600,3258643770,5890,5890,5890,5890,0
|
|
20240409,181500,3258643770,5890,5890,5890,5890,0
|
|
20240409,181400,3258643770,5890,5890,5890,5890,0
|
|
20240409,181300,3258643770,5890,5890,5890,5890,0
|
|
20240409,181200,3258643770,5890,5890,5890,5890,0
|
|
20240409,181100,3258643770,5890,5890,5890,5890,0
|
|
20240409,181000,3258643770,5890,5890,5890,5890,0
|
|
20240409,180900,3258643770,5890,5890,5890,5890,0
|
|
20240409,180800,3258643770,5890,5890,5890,5890,0
|
|
20240409,180700,3258643770,5890,5890,5890,5890,0
|
|
20240409,180600,3258643770,5890,5890,5890,5890,0
|
|
20240409,180500,3258643770,5890,5890,5890,5890,5580
|
|
20240409,180400,3258643770,5890,5890,5890,5890,0
|
|
20240409,180300,3258643770,5890,5890,5890,5890,0
|
|
20240409,180200,3258643770,5890,5890,5890,5890,0
|
|
20240409,180100,3258643770,5890,5890,5890,5890,0
|
|
20240409,180000,3258643770,5890,5890,5890,5890,0
|
|
20240409,175900,3258643770,5890,5890,5890,5890,0
|
|
20240409,175800,3258643770,5890,5890,5890,5890,0
|
|
20240409,175700,3258643770,5890,5890,5890,5890,0
|
|
20240409,175600,3258643770,5890,5890,5890,5890,0
|
|
20240409,175500,3258643770,5890,5890,5890,5890,0
|
|
20240409,175400,3258643770,5890,5890,5890,5890,0
|
|
20240409,175300,3258643770,5890,5890,5890,5890,0
|
|
20240409,175200,3258643770,5890,5890,5890,5890,0
|
|
20240409,175100,3258643770,5890,5890,5890,5890,0
|
|
20240409,175000,3258643770,5890,5890,5890,5890,0
|
|
20240409,174900,3258643770,5890,5890,5890,5890,0
|
|
20240409,174800,3258643770,5890,5890,5890,5890,0
|
|
20240409,174700,3258643770,5890,5890,5890,5890,0
|
|
20240409,174600,3258643770,5890,5890,5890,5890,0
|
|
20240409,174500,3258643770,5890,5890,5890,5890,0
|
|
20240409,174400,3258643770,5890,5890,5890,5890,0
|
|
20240409,174300,3258643770,5890,5890,5890,5890,0
|
|
20240409,174200,3258643770,5890,5890,5890,5890,0
|
|
20240409,174100,3258643770,5890,5890,5890,5890,0
|
|
20240409,174000,3258643770,5890,5890,5890,5890,0
|
|
20240409,173900,3258643770,5890,5890,5890,5890,0
|
|
20240409,173800,3258643770,5890,5890,5890,5890,0
|
|
20240409,173700,3258643770,5890,5890,5890,5890,0
|
|
20240409,173600,3258643770,5890,5890,5890,5890,0
|
|
20240409,173500,3258643770,5890,5890,5890,5890,5580
|
|
20240409,173400,3258643770,5890,5890,5890,5890,0
|
|
20240409,173300,3258643770,5890,5890,5890,5890,0
|
|
20240409,173200,3258643770,5890,5890,5890,5890,0
|
|
20240409,173100,3258643770,5890,5890,5890,5890,0
|
|
20240409,173000,3258643770,5890,5890,5890,5890,0
|
|
20240409,172900,3258643770,5890,5890,5890,5890,0
|
|
20240409,172800,3258643770,5890,5890,5890,5890,0
|
|
20240409,172700,3258643770,5890,5890,5890,5890,0
|
|
20240409,172600,3258643770,5890,5890,5890,5890,0
|
|
20240409,172500,3258643770,5890,5890,5890,5890,0
|
|
20240409,172400,3258643770,5890,5890,5890,5890,0
|
|
20240409,172300,3258643770,5890,5890,5890,5890,0
|
|
20240409,172200,3258643770,5890,5890,5890,5890,0
|
|
20240409,172100,3258643770,5890,5890,5890,5890,0
|
|
20240409,172000,3258643770,5890,5890,5890,5890,0
|
|
20240409,171900,3258643770,5890,5890,5890,5890,0
|
|
20240409,171800,3258643770,5890,5890,5890,5890,0
|
|
20240409,171700,3258643770,5890,5890,5890,5890,0
|
|
20240409,171600,3258643770,5890,5890,5890,5890,0
|
|
20240409,171500,3258643770,5890,5890,5890,5890,0
|
|
20240409,171400,3258643770,5890,5890,5890,5890,0
|
|
20240409,171300,3258643770,5890,5890,5890,5890,0
|
|
20240409,171200,3258643770,5890,5890,5890,5890,0
|
|
20240409,171100,3258643770,5890,5890,5890,5890,0
|
|
20240409,171000,3258643770,5890,5890,5890,5890,0
|
|
20240409,170900,3258643770,5890,5890,5890,5890,0
|
|
20240409,170800,3258643770,5890,5890,5890,5890,0
|
|
20240409,170700,3258643770,5890,5890,5890,5890,0
|
|
20240409,170600,3258643770,5890,5890,5890,5890,0
|
|
20240409,170500,3258643770,5890,5890,5890,5890,5580
|
|
20240409,170400,3258643770,5890,5890,5890,5890,0
|
|
20240409,170300,3258643770,5890,5890,5890,5890,0
|
|
20240409,170200,3258643770,5890,5890,5890,5890,0
|
|
20240409,170100,3258643770,5890,5890,5890,5890,0
|
|
20240409,170000,3258643770,5890,5890,5890,5890,0
|
|
20240409,165900,3258643770,5890,5890,5890,5890,0
|
|
20240409,165800,3258643770,5890,5890,5890,5890,0
|
|
20240409,165700,3258643770,5890,5890,5890,5890,0
|
|
20240409,165600,3258643770,5890,5890,5890,5890,0
|
|
20240409,165500,3258643770,5890,5890,5890,5890,0
|
|
20240409,165400,3258643770,5890,5890,5890,5890,0
|
|
20240409,165300,3258643770,5890,5890,5890,5890,0
|
|
20240409,165200,3258643770,5890,5890,5890,5890,0
|
|
20240409,165100,3258643770,5890,5890,5890,5890,0
|
|
20240409,165000,3258643770,5890,5890,5890,5890,0
|
|
20240409,164900,3258643770,5890,5890,5890,5890,0
|
|
20240409,164800,3258643770,5890,5890,5890,5890,0
|
|
20240409,164700,3258643770,5890,5890,5890,5890,0
|
|
20240409,164600,3258643770,5890,5890,5890,5890,0
|
|
20240409,164500,3258643770,5890,5890,5890,5890,0
|
|
20240409,164400,3258643770,5890,5890,5890,5890,0
|
|
20240409,164300,3258643770,5890,5890,5890,5890,0
|
|
20240409,164200,3258643770,5890,5890,5890,5890,0
|
|
20240409,164100,3258643770,5890,5890,5890,5890,0
|
|
20240409,164000,3258643770,5890,5890,5890,5890,0
|
|
20240409,163900,3258643770,5890,5890,5890,5890,0
|
|
20240409,163800,3258643770,5890,5890,5890,5890,0
|
|
20240409,163700,3258643770,5890,5890,5890,5890,0
|
|
20240409,163600,3258643770,5890,5890,5890,5890,0
|
|
20240409,163500,3258643770,5890,5890,5890,5890,5580
|
|
20240409,163400,3258643770,5890,5890,5890,5890,0
|
|
20240409,163300,3258643770,5890,5890,5890,5890,0
|
|
20240409,163200,3258643770,5890,5890,5890,5890,0
|
|
20240409,163100,3258643770,5890,5890,5890,5890,0
|
|
20240409,163000,3258643770,5890,5890,5890,5890,0
|
|
20240409,162900,3258643770,5890,5890,5890,5890,0
|
|
20240409,162800,3258643770,5890,5890,5890,5890,0
|
|
20240409,162700,3258643770,5890,5890,5890,5890,0
|
|
20240409,162600,3258643770,5890,5890,5890,5890,0
|
|
20240409,162500,3258643770,5890,5890,5890,5890,0
|
|
20240409,162400,3258643770,5890,5890,5890,5890,0
|
|
20240409,162300,3258643770,5890,5890,5890,5890,0
|
|
20240409,162200,3258643770,5890,5890,5890,5890,0
|
|
20240409,162100,3258643770,5890,5890,5890,5890,0
|
|
20240409,162000,3258643770,5890,5890,5890,5890,0
|
|
20240409,161900,3258643770,5890,5890,5890,5890,0
|
|
20240409,161800,3258643770,5890,5890,5890,5890,0
|
|
20240409,161700,3258643770,5890,5890,5890,5890,0
|
|
20240409,161600,3258643770,5890,5890,5890,5890,0
|
|
20240409,161500,3258643770,5890,5890,5890,5890,0
|
|
20240409,161400,3258643770,5890,5890,5890,5890,0
|
|
20240409,161300,3258643770,5890,5890,5890,5890,0
|
|
20240409,161200,3258643770,5890,5890,5890,5890,0
|
|
20240409,161100,3258643770,5890,5890,5890,5890,0
|
|
20240409,161000,3258643770,5890,5890,5890,5890,0
|
|
20240409,160900,3258643770,5890,5890,5890,5890,0
|
|
20240409,160800,3258643770,5890,5890,5890,5890,0
|
|
20240409,160700,3258643770,5890,5890,5890,5890,0
|
|
20240409,160600,3258643770,5890,5890,5890,5890,0
|
|
20240409,160500,3258643770,5890,5890,5890,5890,5580
|
|
20240409,160400,3258643770,5890,5890,5890,5890,0
|
|
20240409,160300,3258643770,5890,5890,5890,5890,0
|
|
20240409,160200,3258643770,5890,5890,5890,5890,0
|
|
20240409,160100,3258643770,5890,5890,5890,5890,0
|
|
20240409,160000,3258643770,5890,5890,5890,5890,0
|
|
20240409,155900,3258643770,5890,5890,5890,5890,0
|
|
20240409,155800,3258643770,5890,5890,5890,5890,0
|
|
20240409,155700,3258643770,5890,5890,5890,5890,0
|
|
20240409,155600,3258643770,5890,5890,5890,5890,0
|
|
20240409,155500,3258643770,5890,5890,5890,5890,0
|
|
20240409,155400,3258643770,5890,5890,5890,5890,0
|
|
20240409,155300,3258643770,5890,5890,5890,5890,0
|
|
20240409,155200,3258643770,5890,5890,5890,5890,0
|
|
20240409,155100,3258643770,5890,5890,5890,5890,0
|
|
20240409,155000,3258643770,5890,5890,5890,5890,0
|
|
20240409,154900,3258643770,5890,5890,5890,5890,0
|
|
20240409,154800,3258643770,5890,5890,5890,5890,0
|
|
20240409,154700,3258643770,5890,5890,5890,5890,0
|
|
20240409,154600,3258643770,5890,5890,5890,5890,0
|
|
20240409,154500,3258643770,5890,5890,5890,5890,0
|
|
20240409,154400,3258643770,5890,5890,5890,5890,0
|
|
20240409,154300,3258643770,5890,5890,5890,5890,0
|
|
20240409,154200,3258643770,5890,5890,5890,5890,0
|
|
20240409,154100,3258643770,5890,5890,5890,5890,0
|
|
20240409,154000,3258643770,5890,5890,5890,5890,0
|
|
20240409,153900,3258643770,5890,5890,5890,5890,0
|
|
20240409,153800,3258643770,5890,5890,5890,5890,0
|
|
20240409,153700,3258643770,5890,5890,5890,5890,0
|
|
20240409,153600,3258643770,5890,5890,5890,5890,0
|
|
20240409,153500,3258643770,5890,5890,5890,5890,5580
|
|
20240409,153400,3258643770,5890,5890,5890,5890,0
|
|
20240409,153300,3258643770,5890,5890,5890,5890,0
|
|
20240409,153200,3258643770,5890,5890,5890,5890,0
|
|
20240409,153100,3258643770,5890,5890,5890,5890,0
|
|
20240409,153000,3258643770,5890,5890,5890,5890,5580
|
|
20240409,152900,3225777570,5890,5890,5890,5890,0
|
|
20240409,152800,3225777570,5890,5890,5890,5890,0
|
|
20240409,152700,3225777570,5890,5890,5890,5890,0
|
|
20240409,152600,3225777570,5890,5890,5890,5890,0
|
|
20240409,152500,3225777570,5890,5890,5890,5890,0
|
|
20240409,152400,3225777570,5890,5890,5890,5890,0
|
|
20240409,152300,3225777570,5890,5890,5890,5890,0
|
|
20240409,152200,3225777570,5890,5890,5890,5890,0
|
|
20240409,152100,3225777570,5890,5890,5890,5890,0
|
|
20240409,152000,3225777570,5890,5890,5890,5890,0
|
|
20240409,151900,3225777570,5890,5890,5890,5870,2601
|
|
20240409,151800,3210491050,5880,5900,5900,5880,2759
|
|
20240409,151700,3194266330,5890,5910,5910,5890,82
|
|
20240409,151600,3193783190,5890,5900,5910,5880,836
|
|
20240409,151500,3188853570,5900,5890,5910,5880,371
|
|
20240409,151400,3186670880,5910,5900,5910,5870,4771
|
|
20240409,151300,3158596080,5930,5900,5930,5890,101
|
|
20240409,151200,3158000270,5900,5920,5930,5900,4621
|
|
20240409,151100,3130644140,5920,5890,5920,5890,2865
|
|
20240409,151000,3113709290,5920,5920,5920,5890,1389
|
|
20240409,150900,3105516500,5900,5910,5920,5900,2384
|
|
20240409,150800,3091424650,5910,5900,5910,5900,102
|
|
20240409,150700,3090822830,5910,5890,5910,5890,1177
|
|
20240409,150600,3083876760,5910,5910,5910,5910,2
|
|
20240409,150500,3083864940,5900,5910,5910,5900,144
|
|
20240409,150400,3083015320,5910,5910,5910,5910,1
|
|
20240409,150300,3083009410,5890,5900,5910,5890,98
|
|
20240409,150200,3082432020,5900,5900,5910,5890,55
|
|
20240409,150100,3082107950,5900,5880,5900,5880,79
|
|
20240409,150000,3081642890,5880,5900,5900,5880,156
|
|
20240409,145900,3080725370,5880,5900,5900,5880,166
|
|
20240409,145800,3079749260,5880,5890,5910,5880,6839
|
|
20240409,145700,3039522610,5910,5910,5910,5910,0
|
|
20240409,145600,3039522610,5910,5910,5910,5890,507
|
|
20240409,145500,3036536230,5910,5900,5910,5900,2
|
|
20240409,145400,3036524420,5910,5910,5910,5900,3
|
|
20240409,145300,3036506700,5900,5910,5920,5900,18
|
|
20240409,145200,3036400440,5920,5920,5920,5910,4
|
|
20240409,145100,3036376780,5910,5920,5920,5910,51
|
|
20240409,145000,3036074880,5900,5910,5920,5900,233
|
|
20240409,144900,3034697890,5910,5900,5910,5880,2700
|
|
20240409,144800,3018785310,5890,5910,5910,5890,51
|
|
20240409,144700,3018484850,5910,5910,5910,5910,1
|
|
20240409,144600,3018478940,5890,5890,5890,5890,11
|
|
20240409,144500,3018414150,5900,5900,5900,5900,50
|
|
20240409,144400,3018119150,5910,5920,5920,5900,42
|
|
20240409,144300,3017871120,5890,5880,5920,5880,572
|
|
20240409,144200,3014505880,5880,5890,5890,5880,94
|
|
20240409,144100,3013953050,5890,5900,5900,5890,4829
|
|
20240409,144000,2985483410,5930,5940,5940,5910,1524
|
|
20240409,143900,2976476460,5910,5910,5910,5910,110
|
|
20240409,143800,2975826360,5910,5910,5940,5910,142
|
|
20240409,143700,2974986960,5940,5910,5940,5910,265
|
|
20240409,143600,2973420360,5910,5920,5930,5910,1518
|
|
20240409,143500,2964423220,5910,5920,5920,5910,274
|
|
20240409,143400,2962801380,5920,5910,5920,5910,113
|
|
20240409,143300,2962132760,5920,5910,5930,5910,258
|
|
20240409,143200,2960606260,5930,5930,5930,5930,101
|
|
20240409,143100,2960007330,5910,5910,5910,5910,16
|
|
20240409,143000,2959912770,5930,5930,5930,5930,17
|
|
20240409,142900,2959811960,5930,5920,5930,5920,105
|
|
20240409,142800,2959190350,5910,5920,5920,5910,110
|
|
20240409,142700,2958539770,5920,5920,5920,5920,210
|
|
20240409,142600,2957296570,5910,5930,5930,5910,176
|
|
20240409,142500,2956254760,5910,5910,5910,5910,0
|
|
20240409,142400,2956254760,5910,5910,5910,5910,8
|
|
20240409,142300,2956207480,5920,5910,5940,5910,193
|
|
20240409,142200,2955065760,5940,5920,5940,5910,32
|
|
20240409,142100,2954876420,5910,5910,5910,5910,0
|
|
20240409,142000,2954876420,5910,5920,5920,5910,263
|
|
20240409,141900,2953321580,5920,5930,5950,5920,1932
|
|
20240409,141800,2941880530,5950,5960,5960,5930,597
|
|
20240409,141700,2938340210,5960,5930,5960,5930,561
|
|
20240409,141600,2935012460,5970,5970,5970,5970,91
|
|
20240409,141500,2934469190,5930,5930,5970,5930,233
|
|
20240409,141400,2933087460,5970,5930,5970,5930,5062
|
|
20240409,141300,2902963270,5930,5940,5940,5930,5323
|
|
20240409,141200,2871369120,5940,5940,5940,5940,4
|
|
20240409,141100,2871345360,5950,5950,5970,5950,1996
|
|
20240409,141000,2859469140,5970,5950,5970,5950,307
|
|
20240409,140900,2857642470,5970,5970,5970,5950,42
|
|
20240409,140800,2857391930,5960,5970,5970,5960,1401
|
|
20240409,140700,2849036870,5970,5970,5970,5970,1
|
|
20240409,140600,2849030900,5960,5970,5970,5960,170
|
|
20240409,140500,2848017500,5950,5960,5970,5950,181
|
|
20240409,140400,2846938740,5960,5960,5960,5960,527
|
|
20240409,140300,2843797820,5970,5970,5970,5970,5
|
|
20240409,140200,2843767970,5970,5950,5970,5950,404
|
|
20240409,140100,2841364150,5950,5960,5960,5950,50
|
|
20240409,140000,2841066310,5950,5950,5950,5950,6
|
|
20240409,135900,2841030610,5950,5950,5950,5950,695
|
|
20240409,135800,2836895360,5960,5970,5970,5960,605
|
|
20240409,135700,2833284250,5980,5970,5980,5970,823
|
|
20240409,135600,2828362860,5970,5970,5970,5970,3584
|
|
20240409,135500,2806966380,5970,5960,5970,5960,2079
|
|
20240409,135400,2794575520,5960,5950,5960,5950,72
|
|
20240409,135300,2794147110,5940,5940,5940,5940,0
|
|
20240409,135200,2794147110,5940,5940,5940,5940,12
|
|
20240409,135100,2794075830,5960,5960,5960,5960,3
|
|
20240409,135000,2794057950,5960,5950,5960,5940,571
|
|
20240409,134900,2790660610,5960,5960,5960,5960,101
|
|
20240409,134800,2790058650,5950,5940,5950,5940,515
|
|
20240409,134700,2786994550,5960,5940,5960,5940,174
|
|
20240409,134600,2785960970,5960,5930,5960,5930,2264
|
|
20240409,134500,2772487450,5920,5930,5930,5920,591
|
|
20240409,134400,2768985410,5930,5930,5930,5930,12
|
|
20240409,134300,2768914250,5940,5940,5940,5940,111
|
|
20240409,134200,2768254910,5940,5940,5940,5940,20
|
|
20240409,134100,2768136110,5940,5940,5940,5940,79
|
|
20240409,134000,2767666850,5940,5940,5940,5940,0
|
|
20240409,133900,2767666850,5940,5940,5940,5940,474
|
|
20240409,133800,2764851290,5950,5950,5950,5950,0
|
|
20240409,133700,2764851290,5950,5950,5950,5950,0
|
|
20240409,133600,2764851290,5950,5930,5950,5930,31
|
|
20240409,133500,2764667440,5930,5930,5950,5930,535
|
|
20240409,133400,2761494850,5950,5950,5950,5950,94
|
|
20240409,133300,2760935550,5930,5930,5930,5930,0
|
|
20240409,133200,2760935550,5930,5930,5930,5930,200
|
|
20240409,133100,2759749550,5940,5940,5940,5940,1000
|
|
20240409,133000,2753809550,5940,5950,5950,5940,613
|
|
20240409,132900,2750162330,5950,5950,5950,5950,0
|
|
20240409,132800,2750162330,5950,5950,5950,5950,50
|
|
20240409,132700,2749864830,5950,5950,5950,5950,0
|
|
20240409,132600,2749864830,5950,5930,5950,5930,137
|
|
20240409,132500,2749052400,5930,5950,5950,5930,672
|
|
20240409,132400,2745060760,5950,5950,5950,5950,3
|
|
20240409,132300,2745042910,5940,5940,5940,5940,1
|
|
20240409,132200,2745036970,5940,5940,5940,5940,444
|
|
20240409,132100,2742399610,5940,5940,5950,5940,49
|
|
20240409,132000,2742108330,5950,5950,5950,5940,381
|
|
20240409,131900,2739843110,5950,5950,5950,5950,440
|
|
20240409,131800,2737225110,5950,5960,5960,5950,96
|
|
20240409,131700,2736653390,5950,5950,5950,5950,1500
|
|
20240409,131600,2727728390,5950,5970,5970,5950,1185
|
|
20240409,131500,2720677560,5970,5960,5970,5960,40
|
|
20240409,131400,2720439100,5970,5970,5970,5970,21
|
|
20240409,131300,2720313730,5960,5960,5960,5960,62
|
|
20240409,131200,2719944210,5960,5960,5970,5960,479
|
|
20240409,131100,2717086180,5970,5970,5970,5970,0
|
|
20240409,131000,2717086180,5970,5960,5970,5960,492
|
|
20240409,130900,2714151910,5970,5960,5970,5960,658
|
|
20240409,130800,2710230220,5950,5950,5950,5950,273
|
|
20240409,130700,2708605870,5940,5940,5940,5940,200
|
|
20240409,130600,2707417870,5950,5950,5950,5950,8
|
|
20240409,130500,2707370270,5950,5950,5950,5950,0
|
|
20240409,130400,2707370270,5950,5940,5950,5940,267
|
|
20240409,130300,2705784280,5940,5940,5940,5940,151
|
|
20240409,130200,2704887340,5940,5940,5940,5940,93
|
|
20240409,130100,2704334920,5950,5930,5950,5930,41
|
|
20240409,130000,2704091770,5930,5930,5930,5930,18
|
|
20240409,125900,2703985030,5950,5950,5950,5950,4405
|
|
20240409,125800,2677775280,5950,5930,5950,5930,327
|
|
20240409,125700,2675832210,5950,5920,5950,5920,1181
|
|
20240409,125600,2668817550,5920,5930,5930,5920,66
|
|
20240409,125500,2668426590,5930,5930,5930,5930,51
|
|
20240409,125400,2668124160,5930,5930,5930,5930,0
|
|
20240409,125300,2668124160,5930,5930,5930,5930,10
|
|
20240409,125200,2668064860,5930,5930,5930,5930,0
|
|
20240409,125100,2668064860,5930,5920,5930,5920,33
|
|
20240409,125000,2667869200,5930,5930,5930,5930,1
|
|
20240409,124900,2667863270,5920,5900,5920,5900,3388
|
|
20240409,124800,2647871190,5900,5900,5900,5900,0
|
|
20240409,124700,2647871190,5900,5900,5900,5900,101
|
|
20240409,124600,2647275290,5880,5880,5880,5880,3
|
|
20240409,124500,2647257650,5890,5900,5900,5890,709
|
|
20240409,124400,2643074830,5920,5920,5920,5920,0
|
|
20240409,124300,2643074830,5920,5920,5920,5920,1
|
|
20240409,124200,2643068910,5900,5890,5900,5880,1024
|
|
20240409,124100,2637038360,5900,5900,5900,5900,16
|
|
20240409,124000,2636943960,5900,5880,5900,5880,250
|
|
20240409,123900,2635469760,5900,5900,5900,5900,214
|
|
20240409,123800,2634207160,5900,5890,5900,5880,871
|
|
20240409,123700,2629075280,5870,5880,5880,5870,79
|
|
20240409,123600,2628610840,5880,5870,5900,5870,511
|
|
20240409,123500,2625599240,5900,5870,5900,5870,637
|
|
20240409,123400,2621858370,5870,5900,5900,5870,40
|
|
20240409,123300,2621623390,5870,5880,5880,5870,84
|
|
20240409,123200,2621129810,5900,5900,5900,5900,51
|
|
20240409,123100,2620828910,5900,5900,5900,5870,505
|
|
20240409,123000,2617861140,5900,5880,5900,5880,110
|
|
20240409,122900,2617214260,5900,5870,5900,5870,286
|
|
20240409,122800,2615535410,5900,5900,5900,5900,8
|
|
20240409,122700,2615488210,5880,5880,5880,5880,1234
|
|
20240409,122600,2608232290,5880,5880,5880,5880,0
|
|
20240409,122500,2608232290,5880,5880,5880,5880,0
|
|
20240409,122400,2608232290,5880,5880,5880,5880,262
|
|
20240409,122300,2606691730,5880,5890,5890,5880,51
|
|
20240409,122200,2606391770,5890,5890,5890,5890,193
|
|
20240409,122100,2605255000,5890,5880,5890,5880,7
|
|
20240409,122000,2605213830,5890,5890,5890,5890,48
|
|
20240409,121900,2604931110,5900,5900,5900,5900,0
|
|
20240409,121800,2604931110,5900,5900,5900,5890,53
|
|
20240409,121700,2604618430,5900,5900,5900,5900,1
|
|
20240409,121600,2604612530,5860,5870,5900,5860,1294
|
|
20240409,121500,2597016170,5900,5870,5900,5870,1038
|
|
20240409,121400,2590923050,5870,5890,5900,5870,5693
|
|
20240409,121300,2557434830,5890,5900,5900,5890,1646
|
|
20240409,121200,2547723510,5900,5920,5920,5900,113
|
|
20240409,121100,2547054610,5920,5920,5920,5920,34
|
|
20240409,121000,2546853330,5920,5920,5920,5920,1
|
|
20240409,120900,2546847410,5900,5900,5910,5900,1916
|
|
20240409,120800,2535542680,5910,5920,5920,5910,755
|
|
20240409,120700,2531078620,5920,5950,5950,5920,1209
|
|
20240409,120600,2523921070,5950,5950,5950,5950,20
|
|
20240409,120500,2523802070,5950,5950,5950,5950,100
|
|
20240409,120400,2523207070,5950,5950,5950,5910,1178
|
|
20240409,120300,2516227450,5950,5950,5950,5950,1
|
|
20240409,120200,2516221500,5950,5950,5950,5950,0
|
|
20240409,120100,2516221500,5950,5950,5950,5950,4
|
|
20240409,120000,2516197700,5940,5920,5950,5920,3
|
|
20240409,115900,2516179890,5910,5910,5950,5910,457
|
|
20240409,115800,2513474260,5910,5910,5910,5910,446
|
|
20240409,115700,2510838400,5910,5910,5920,5910,172
|
|
20240409,115600,2509821870,5920,5930,5930,5920,1882
|
|
20240409,115500,2498672410,5960,5960,5960,5960,0
|
|
20240409,115400,2498672410,5960,5960,5960,5960,1
|
|
20240409,115300,2498666450,5930,5930,5930,5930,485
|
|
20240409,115200,2495790400,5960,5960,5960,5940,687
|
|
20240409,115100,2491707500,5960,5950,5960,5950,114
|
|
20240409,115000,2491028660,5970,5970,5970,5970,0
|
|
20240409,114900,2491028660,5970,5930,5970,5930,7
|
|
20240409,114800,2490987110,5930,5940,5940,5930,23
|
|
20240409,114700,2490850520,5930,5940,5940,5930,1000
|
|
20240409,114600,2484919310,5970,5960,5970,5960,1001
|
|
20240409,114500,2478953340,5960,5960,5960,5960,0
|
|
20240409,114400,2478953340,5960,5950,5960,5950,4
|
|
20240409,114300,2478929520,5960,5930,5960,5930,94
|
|
20240409,114200,2478370590,5930,5940,5940,5930,9
|
|
20240409,114100,2478317170,5960,5940,5960,5940,608
|
|
20240409,114000,2474703630,5960,5960,5960,5960,0
|
|
20240409,113900,2474703630,5960,5940,5960,5940,406
|
|
20240409,113800,2472291970,5970,5940,5970,5940,11
|
|
20240409,113700,2472226570,5970,5970,5970,5970,0
|
|
20240409,113600,2472226570,5970,5950,5970,5940,725
|
|
20240409,113500,2467912860,5980,5980,5980,5980,0
|
|
20240409,113400,2467912860,5980,5970,5980,5950,192
|
|
20240409,113300,2466768480,5980,5960,5980,5960,319
|
|
20240409,113200,2464864860,5980,5970,5980,5970,2072
|
|
20240409,113100,2452495000,5970,5930,5970,5930,404
|
|
20240409,113000,2450095580,5930,5960,5960,5930,14
|
|
20240409,112900,2450012500,5970,5970,5970,5970,0
|
|
20240409,112800,2450012500,5970,5930,5970,5920,827
|
|
20240409,112700,2445078200,5950,5940,5950,5930,1226
|
|
20240409,112600,2437806700,5960,5950,5970,5930,1275
|
|
20240409,112500,2430232850,5970,5950,5970,5950,179
|
|
20240409,112400,2429167780,5950,5950,5950,5950,190
|
|
20240409,112300,2428037280,5940,5950,5950,5940,71
|
|
20240409,112200,2427615330,5940,5970,5970,5940,2294
|
|
20240409,112100,2413976090,5960,5960,5960,5960,153
|
|
20240409,112000,2413064210,5970,5970,5970,5960,1148
|
|
20240409,111900,2406221260,5980,5980,5980,5970,107
|
|
20240409,111800,2405581420,5980,5970,5980,5970,159
|
|
20240409,111700,2404632100,5980,5970,5980,5960,1474
|
|
20240409,111600,2395829860,5970,5970,5970,5970,854
|
|
20240409,111500,2390731480,5970,5950,5970,5950,272
|
|
20240409,111400,2389110900,5960,5940,5960,5920,2655
|
|
20240409,111300,2373327450,5930,5930,5930,5930,572
|
|
20240409,111200,2369935490,5920,5940,5940,5920,2066
|
|
20240409,111100,2357704590,5930,5930,5930,5930,384
|
|
20240409,111000,2355427470,5930,5930,5930,5930,0
|
|
20240409,110900,2355427470,5930,5930,5940,5930,695
|
|
20240409,110800,2351306100,5930,5940,5940,5930,4
|
|
20240409,110700,2351282350,5950,5950,5950,5950,0
|
|
20240409,110600,2351282350,5950,5920,5950,5920,865
|
|
20240409,110500,2346153780,5930,5950,5950,5930,616
|
|
20240409,110400,2342500880,5930,5940,5940,5930,525
|
|
20240409,110300,2339382630,5950,5950,5950,5940,134
|
|
20240409,110200,2338586150,5940,5940,5940,5940,1022
|
|
20240409,110100,2332515470,5940,5940,5940,5940,340
|
|
20240409,110000,2330495870,5940,5950,5960,5940,63
|
|
20240409,105900,2330120540,5940,5970,5970,5940,2118
|
|
20240409,105800,2317535140,5950,5950,5950,5950,21
|
|
20240409,105700,2317410190,5970,5970,5970,5950,180
|
|
20240409,105600,2316338990,5970,5950,5970,5950,87
|
|
20240409,105500,2315821320,5970,5970,5970,5950,315
|
|
20240409,105400,2313946850,5970,5950,5970,5950,379
|
|
20240409,105300,2311690260,5940,5940,5940,5940,222
|
|
20240409,105200,2310371580,5940,5950,5950,5940,774
|
|
20240409,105100,2305767670,5950,5950,5950,5950,110
|
|
20240409,105000,2305113170,5950,5950,5950,5950,0
|
|
20240409,104900,2305113170,5950,5960,5960,5950,354
|
|
20240409,104800,2303006860,5970,5950,5970,5950,32
|
|
20240409,104700,2302816440,5950,5970,5970,5950,90
|
|
20240409,104600,2302280060,5970,5970,5970,5970,9
|
|
20240409,104500,2302226330,5970,5970,5970,5970,209
|
|
20240409,104400,2300978600,5970,5950,5980,5950,782
|
|
20240409,104300,2296320460,5950,5920,5960,5910,271
|
|
20240409,104200,2294709540,5950,5900,5950,5900,9845
|
|
20240409,104100,2236284600,5900,5930,5930,5900,1280
|
|
20240409,104000,2228728360,5930,5900,5930,5900,55
|
|
20240409,103900,2228402930,5930,5930,5930,5900,163
|
|
20240409,103800,2227440120,5930,5920,5930,5900,2132
|
|
20240409,103700,2214810350,5920,5920,5920,5920,274
|
|
20240409,103600,2213188270,5920,5910,5920,5890,2038
|
|
20240409,103500,2201144670,5890,5910,5910,5880,890
|
|
20240409,103400,2195911230,5880,5880,5910,5880,273
|
|
20240409,103300,2194304620,5910,5900,5910,5880,412
|
|
20240409,103200,2191881950,5880,5880,5880,5880,210
|
|
20240409,103100,2190647150,5880,5880,5880,5880,29
|
|
20240409,103000,2190476630,5880,5890,5910,5880,413
|
|
20240409,102900,2188044070,5910,5890,5910,5880,3050
|
|
20240409,102800,2170090060,5890,5900,5900,5890,756
|
|
20240409,102700,2165631020,5910,5910,5910,5910,6
|
|
20240409,102600,2165595560,5920,5910,5920,5900,1559
|
|
20240409,102500,2156395050,5940,5920,5940,5900,592
|
|
20240409,102400,2152898050,5930,5910,5940,5910,334
|
|
20240409,102300,2150916490,5910,5920,5920,5910,1456
|
|
20240409,102200,2142309750,5920,5910,5940,5910,367
|
|
20240409,102100,2140134340,5910,5930,5930,5900,533
|
|
20240409,102000,2136979340,5890,5910,5930,5890,3355
|
|
20240409,101900,2117141920,5920,5950,5950,5910,1092
|
|
20240409,101800,2110674560,5940,5950,5950,5920,1816
|
|
20240409,101700,2099894950,5960,5980,5980,5940,195
|
|
20240409,101600,2098732960,5980,5950,5980,5940,1788
|
|
20240409,101500,2088096810,5980,5990,5990,5960,3451
|
|
20240409,101400,2067484780,5990,6000,6000,5980,337
|
|
20240409,101300,2065467780,6000,6000,6000,5970,1940
|
|
20240409,101200,2053833490,6000,6000,6000,5980,25
|
|
20240409,101100,2053683690,6000,6000,6000,5970,1269
|
|
20240409,101000,2046077240,6000,6000,6000,5970,446
|
|
20240409,100900,2043410450,6000,6000,6000,6000,2028
|
|
20240409,100800,2031242450,6000,6000,6000,5970,1536
|
|
20240409,100700,2022056400,6000,5970,6000,5970,1556
|
|
20240409,100600,2012736380,5970,5970,5970,5950,995
|
|
20240409,100500,2006808450,5970,5950,5980,5950,554
|
|
20240409,100400,2003498490,5970,5950,5980,5930,60
|
|
20240409,100300,2003142350,5950,5920,5990,5900,5222
|
|
20240409,100200,1972052830,5920,5940,5940,5920,1319
|
|
20240409,100100,1964231430,5940,5960,5960,5940,1313
|
|
20240409,100000,1956430980,5960,5950,5960,5930,2005
|
|
20240409,095900,1944525630,5950,5940,5960,5940,284
|
|
20240409,095800,1942836220,5960,5940,5970,5900,3947
|
|
20240409,095700,1919459230,5940,5940,5940,5940,158
|
|
20240409,095600,1918520710,5950,5970,5970,5940,3159
|
|
20240409,095500,1899722700,5970,5960,5980,5960,265
|
|
20240409,095400,1898142790,5970,5960,5980,5950,466
|
|
20240409,095300,1895364080,5980,5970,5990,5950,6785
|
|
20240409,095200,1854911550,5990,5990,6000,5950,3893
|
|
20240409,095100,1831628440,6000,6020,6020,5990,3786
|
|
20240409,095000,1808908730,6020,6030,6030,6020,89
|
|
20240409,094900,1808372080,6040,6040,6040,6040,227
|
|
20240409,094800,1807001000,6040,6050,6050,6010,1378
|
|
20240409,094700,1798701860,6050,6030,6050,6020,5149
|
|
20240409,094600,1767626290,6030,6030,6030,6010,1354
|
|
20240409,094500,1759468610,6030,6030,6030,6020,767
|
|
20240409,094400,1754845890,6030,6020,6030,6010,108
|
|
20240409,094300,1754196450,6030,6030,6030,6000,2879
|
|
20240409,094200,1736909950,6000,6020,6030,6000,4041
|
|
20240409,094100,1712638300,6040,6030,6040,6010,927
|
|
20240409,094000,1707063330,6040,6010,6050,6010,902
|
|
20240409,093900,1701621230,6030,6020,6030,6000,1067
|
|
20240409,093800,1695205770,6020,6030,6040,6010,1670
|
|
20240409,093700,1685154740,6030,6020,6040,6020,861
|
|
20240409,093600,1679966720,6020,6010,6050,6010,1902
|
|
20240409,093500,1668498500,6050,6060,6060,6010,4124
|
|
20240409,093400,1643670530,6060,6080,6080,6060,1282
|
|
20240409,093300,1635883190,6060,6090,6100,6040,6573
|
|
20240409,093200,1595973900,6100,6100,6100,6080,4568
|
|
20240409,093100,1568156300,6100,6100,6100,6090,3482
|
|
20240409,093000,1546929360,6090,6090,6110,6090,3642
|
|
20240409,092900,1524716440,6100,6130,6130,6100,1344
|
|
20240409,092800,1516498240,6130,6130,6140,6090,6948
|
|
20240409,092700,1473906600,6140,6140,6150,6110,14034
|
|
20240409,092600,1387757320,6130,6100,6130,6080,33772
|
|
20240409,092500,1181275280,6110,6130,6130,6090,6192
|
|
20240409,092400,1143456610,6120,6070,6120,6070,32421
|
|
20240409,092300,945913470,6070,6030,6070,6000,8535
|
|
20240409,092200,894394860,6020,6030,6040,6010,8239
|
|
20240409,092100,844817930,6030,6030,6040,6010,7332
|
|
20240409,092000,800683470,6020,6060,6070,6010,5843
|
|
20240409,091900,765356690,6070,6040,6080,6000,14460
|
|
20240409,091800,677839590,6000,6060,6080,5990,15521
|
|
20240409,091700,583936950,6050,5940,6060,5920,21284
|
|
20240409,091600,456302850,5960,5930,5990,5900,13985
|
|
20240409,091500,373036500,5920,5870,5920,5850,6673
|
|
20240409,091400,333762020,5880,5870,5880,5850,390
|
|
20240409,091300,331472050,5840,5860,5890,5840,2295
|
|
20240409,091200,318005060,5860,5840,5860,5820,618
|
|
20240409,091100,314401540,5820,5840,5840,5800,177
|
|
20240409,091000,313373010,5850,5800,5850,5800,5018
|
|
20240409,090900,284219540,5800,5810,5810,5800,361
|
|
20240409,090800,282124190,5800,5820,5850,5800,1549
|
|
20240409,090700,273115020,5850,5810,5850,5800,1923
|
|
20240409,090600,261923570,5820,5810,5820,5780,7444
|
|
20240409,090500,218762630,5800,5840,5840,5800,10381
|
|
20240409,090400,158275730,5830,5830,5900,5830,4448
|
|
20240409,090300,132282270,5860,5850,5880,5830,1931
|
|
20240409,090200,120988190,5900,5840,5900,5830,2365
|
|
20240409,090100,107170260,5830,5860,5900,5830,11370
|
|
20240409,090000,40598300,5860,5900,5900,5860,6600
|