668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,200500,2649233250,5750,5750,5750,5750,4213
|
|
20240411,200400,2649233250,5750,5750,5750,5750,0
|
|
20240411,200300,2649233250,5750,5750,5750,5750,0
|
|
20240411,200200,2649233250,5750,5750,5750,5750,0
|
|
20240411,200100,2649233250,5750,5750,5750,5750,0
|
|
20240411,200000,2649233250,5750,5750,5750,5750,0
|
|
20240411,195900,2649233250,5750,5750,5750,5750,0
|
|
20240411,195800,2649233250,5750,5750,5750,5750,0
|
|
20240411,195700,2649233250,5750,5750,5750,5750,0
|
|
20240411,195600,2649233250,5750,5750,5750,5750,0
|
|
20240411,195500,2649233250,5750,5750,5750,5750,0
|
|
20240411,195400,2649233250,5750,5750,5750,5750,0
|
|
20240411,195300,2649233250,5750,5750,5750,5750,0
|
|
20240411,195200,2649233250,5750,5750,5750,5750,0
|
|
20240411,195100,2649233250,5750,5750,5750,5750,0
|
|
20240411,195000,2649233250,5750,5750,5750,5750,0
|
|
20240411,194900,2649233250,5750,5750,5750,5750,0
|
|
20240411,194800,2649233250,5750,5750,5750,5750,0
|
|
20240411,194700,2649233250,5750,5750,5750,5750,0
|
|
20240411,194600,2649233250,5750,5750,5750,5750,0
|
|
20240411,194500,2649233250,5750,5750,5750,5750,0
|
|
20240411,194400,2649233250,5750,5750,5750,5750,0
|
|
20240411,194300,2649233250,5750,5750,5750,5750,0
|
|
20240411,194200,2649233250,5750,5750,5750,5750,0
|
|
20240411,194100,2649233250,5750,5750,5750,5750,0
|
|
20240411,194000,2649233250,5750,5750,5750,5750,0
|
|
20240411,193900,2649233250,5750,5750,5750,5750,0
|
|
20240411,193800,2649233250,5750,5750,5750,5750,0
|
|
20240411,193700,2649233250,5750,5750,5750,5750,0
|
|
20240411,193600,2649233250,5750,5750,5750,5750,0
|
|
20240411,193500,2649233250,5750,5750,5750,5750,4213
|
|
20240411,193400,2649233250,5750,5750,5750,5750,0
|
|
20240411,193300,2649233250,5750,5750,5750,5750,0
|
|
20240411,193200,2649233250,5750,5750,5750,5750,0
|
|
20240411,193100,2649233250,5750,5750,5750,5750,0
|
|
20240411,193000,2649233250,5750,5750,5750,5750,0
|
|
20240411,192900,2649233250,5750,5750,5750,5750,0
|
|
20240411,192800,2649233250,5750,5750,5750,5750,0
|
|
20240411,192700,2649233250,5750,5750,5750,5750,0
|
|
20240411,192600,2649233250,5750,5750,5750,5750,0
|
|
20240411,192500,2649233250,5750,5750,5750,5750,0
|
|
20240411,192400,2649233250,5750,5750,5750,5750,0
|
|
20240411,192300,2649233250,5750,5750,5750,5750,0
|
|
20240411,192200,2649233250,5750,5750,5750,5750,0
|
|
20240411,192100,2649233250,5750,5750,5750,5750,0
|
|
20240411,192000,2649233250,5750,5750,5750,5750,0
|
|
20240411,191900,2649233250,5750,5750,5750,5750,0
|
|
20240411,191800,2649233250,5750,5750,5750,5750,0
|
|
20240411,191700,2649233250,5750,5750,5750,5750,0
|
|
20240411,191600,2649233250,5750,5750,5750,5750,0
|
|
20240411,191500,2649233250,5750,5750,5750,5750,0
|
|
20240411,191400,2649233250,5750,5750,5750,5750,0
|
|
20240411,191300,2649233250,5750,5750,5750,5750,0
|
|
20240411,191200,2649233250,5750,5750,5750,5750,0
|
|
20240411,191100,2649233250,5750,5750,5750,5750,0
|
|
20240411,191000,2649233250,5750,5750,5750,5750,0
|
|
20240411,190900,2649233250,5750,5750,5750,5750,0
|
|
20240411,190800,2649233250,5750,5750,5750,5750,0
|
|
20240411,190700,2649233250,5750,5750,5750,5750,0
|
|
20240411,190600,2649233250,5750,5750,5750,5750,0
|
|
20240411,190500,2649233250,5750,5750,5750,5750,4213
|
|
20240411,190400,2649233250,5750,5750,5750,5750,0
|
|
20240411,190300,2649233250,5750,5750,5750,5750,0
|
|
20240411,190200,2649233250,5750,5750,5750,5750,0
|
|
20240411,190100,2649233250,5750,5750,5750,5750,0
|
|
20240411,190000,2649233250,5750,5750,5750,5750,0
|
|
20240411,185900,2649233250,5750,5750,5750,5750,0
|
|
20240411,185800,2649233250,5750,5750,5750,5750,0
|
|
20240411,185700,2649233250,5750,5750,5750,5750,0
|
|
20240411,185600,2649233250,5750,5750,5750,5750,0
|
|
20240411,185500,2649233250,5750,5750,5750,5750,0
|
|
20240411,185400,2649233250,5750,5750,5750,5750,0
|
|
20240411,185300,2649233250,5750,5750,5750,5750,0
|
|
20240411,185200,2649233250,5750,5750,5750,5750,0
|
|
20240411,185100,2649233250,5750,5750,5750,5750,0
|
|
20240411,185000,2649233250,5750,5750,5750,5750,0
|
|
20240411,184900,2649233250,5750,5750,5750,5750,0
|
|
20240411,184800,2649233250,5750,5750,5750,5750,0
|
|
20240411,184700,2649233250,5750,5750,5750,5750,0
|
|
20240411,184600,2649233250,5750,5750,5750,5750,0
|
|
20240411,184500,2649233250,5750,5750,5750,5750,0
|
|
20240411,184400,2649233250,5750,5750,5750,5750,0
|
|
20240411,184300,2649233250,5750,5750,5750,5750,0
|
|
20240411,184200,2649233250,5750,5750,5750,5750,0
|
|
20240411,184100,2649233250,5750,5750,5750,5750,0
|
|
20240411,184000,2649233250,5750,5750,5750,5750,0
|
|
20240411,183900,2649233250,5750,5750,5750,5750,0
|
|
20240411,183800,2649233250,5750,5750,5750,5750,0
|
|
20240411,183700,2649233250,5750,5750,5750,5750,0
|
|
20240411,183600,2649233250,5750,5750,5750,5750,0
|
|
20240411,183500,2649233250,5750,5750,5750,5750,4213
|
|
20240411,183400,2649233250,5750,5750,5750,5750,0
|
|
20240411,183300,2649233250,5750,5750,5750,5750,0
|
|
20240411,183200,2649233250,5750,5750,5750,5750,0
|
|
20240411,183100,2649233250,5750,5750,5750,5750,0
|
|
20240411,183000,2649233250,5750,5750,5750,5750,0
|
|
20240411,182900,2649233250,5750,5750,5750,5750,0
|
|
20240411,182800,2649233250,5750,5750,5750,5750,0
|
|
20240411,182700,2649233250,5750,5750,5750,5750,0
|
|
20240411,182600,2649233250,5750,5750,5750,5750,0
|
|
20240411,182500,2649233250,5750,5750,5750,5750,0
|
|
20240411,182400,2649233250,5750,5750,5750,5750,0
|
|
20240411,182300,2649233250,5750,5750,5750,5750,0
|
|
20240411,182200,2649233250,5750,5750,5750,5750,0
|
|
20240411,182100,2649233250,5750,5750,5750,5750,0
|
|
20240411,182000,2649233250,5750,5750,5750,5750,0
|
|
20240411,181900,2649233250,5750,5750,5750,5750,0
|
|
20240411,181800,2649233250,5750,5750,5750,5750,0
|
|
20240411,181700,2649233250,5750,5750,5750,5750,0
|
|
20240411,181600,2649233250,5750,5750,5750,5750,0
|
|
20240411,181500,2649233250,5750,5750,5750,5750,0
|
|
20240411,181400,2649233250,5750,5750,5750,5750,0
|
|
20240411,181300,2649233250,5750,5750,5750,5750,0
|
|
20240411,181200,2649233250,5750,5750,5750,5750,0
|
|
20240411,181100,2649233250,5750,5750,5750,5750,0
|
|
20240411,181000,2649233250,5750,5750,5750,5750,0
|
|
20240411,180900,2649233250,5750,5750,5750,5750,0
|
|
20240411,180800,2649233250,5750,5750,5750,5750,0
|
|
20240411,180700,2649233250,5750,5750,5750,5750,0
|
|
20240411,180600,2649233250,5750,5750,5750,5750,0
|
|
20240411,180500,2649233250,5750,5750,5750,5750,4213
|
|
20240411,180400,2649233250,5750,5750,5750,5750,0
|
|
20240411,180300,2649233250,5750,5750,5750,5750,0
|
|
20240411,180200,2649233250,5750,5750,5750,5750,0
|
|
20240411,180100,2649233250,5750,5750,5750,5750,0
|
|
20240411,180000,2649233250,5750,5750,5750,5750,0
|
|
20240411,175900,2649233250,5750,5750,5750,5750,0
|
|
20240411,175800,2649233250,5750,5750,5750,5750,0
|
|
20240411,175700,2649233250,5750,5750,5750,5750,0
|
|
20240411,175600,2649233250,5750,5750,5750,5750,0
|
|
20240411,175500,2649233250,5750,5750,5750,5750,0
|
|
20240411,175400,2649233250,5750,5750,5750,5750,0
|
|
20240411,175300,2649233250,5750,5750,5750,5750,0
|
|
20240411,175200,2649233250,5750,5750,5750,5750,0
|
|
20240411,175100,2649233250,5750,5750,5750,5750,0
|
|
20240411,175000,2649233250,5750,5750,5750,5750,0
|
|
20240411,174900,2649233250,5750,5750,5750,5750,0
|
|
20240411,174800,2649233250,5750,5750,5750,5750,0
|
|
20240411,174700,2649233250,5750,5750,5750,5750,0
|
|
20240411,174600,2649233250,5750,5750,5750,5750,0
|
|
20240411,174500,2649233250,5750,5750,5750,5750,0
|
|
20240411,174400,2649233250,5750,5750,5750,5750,0
|
|
20240411,174300,2649233250,5750,5750,5750,5750,0
|
|
20240411,174200,2649233250,5750,5750,5750,5750,0
|
|
20240411,174100,2649233250,5750,5750,5750,5750,0
|
|
20240411,174000,2649233250,5750,5750,5750,5750,0
|
|
20240411,173900,2649233250,5750,5750,5750,5750,0
|
|
20240411,173800,2649233250,5750,5750,5750,5750,0
|
|
20240411,173700,2649233250,5750,5750,5750,5750,0
|
|
20240411,173600,2649233250,5750,5750,5750,5750,0
|
|
20240411,173500,2649233250,5750,5750,5750,5750,4213
|
|
20240411,173400,2649233250,5750,5750,5750,5750,0
|
|
20240411,173300,2649233250,5750,5750,5750,5750,0
|
|
20240411,173200,2649233250,5750,5750,5750,5750,0
|
|
20240411,173100,2649233250,5750,5750,5750,5750,0
|
|
20240411,173000,2649233250,5750,5750,5750,5750,0
|
|
20240411,172900,2649233250,5750,5750,5750,5750,0
|
|
20240411,172800,2649233250,5750,5750,5750,5750,0
|
|
20240411,172700,2649233250,5750,5750,5750,5750,0
|
|
20240411,172600,2649233250,5750,5750,5750,5750,0
|
|
20240411,172500,2649233250,5750,5750,5750,5750,0
|
|
20240411,172400,2649233250,5750,5750,5750,5750,0
|
|
20240411,172300,2649233250,5750,5750,5750,5750,0
|
|
20240411,172200,2649233250,5750,5750,5750,5750,0
|
|
20240411,172100,2649233250,5750,5750,5750,5750,0
|
|
20240411,172000,2649233250,5750,5750,5750,5750,0
|
|
20240411,171900,2649233250,5750,5750,5750,5750,0
|
|
20240411,171800,2649233250,5750,5750,5750,5750,0
|
|
20240411,171700,2649233250,5750,5750,5750,5750,0
|
|
20240411,171600,2649233250,5750,5750,5750,5750,0
|
|
20240411,171500,2649233250,5750,5750,5750,5750,0
|
|
20240411,171400,2649233250,5750,5750,5750,5750,0
|
|
20240411,171300,2649233250,5750,5750,5750,5750,0
|
|
20240411,171200,2649233250,5750,5750,5750,5750,0
|
|
20240411,171100,2649233250,5750,5750,5750,5750,0
|
|
20240411,171000,2649233250,5750,5750,5750,5750,0
|
|
20240411,170900,2649233250,5750,5750,5750,5750,0
|
|
20240411,170800,2649233250,5750,5750,5750,5750,0
|
|
20240411,170700,2649233250,5750,5750,5750,5750,0
|
|
20240411,170600,2649233250,5750,5750,5750,5750,0
|
|
20240411,170500,2649233250,5750,5750,5750,5750,4213
|
|
20240411,170400,2649233250,5750,5750,5750,5750,0
|
|
20240411,170300,2649233250,5750,5750,5750,5750,0
|
|
20240411,170200,2649233250,5750,5750,5750,5750,0
|
|
20240411,170100,2649233250,5750,5750,5750,5750,0
|
|
20240411,170000,2649233250,5750,5750,5750,5750,0
|
|
20240411,165900,2649233250,5750,5750,5750,5750,0
|
|
20240411,165800,2649233250,5750,5750,5750,5750,0
|
|
20240411,165700,2649233250,5750,5750,5750,5750,0
|
|
20240411,165600,2649233250,5750,5750,5750,5750,0
|
|
20240411,165500,2649233250,5750,5750,5750,5750,0
|
|
20240411,165400,2649233250,5750,5750,5750,5750,0
|
|
20240411,165300,2649233250,5750,5750,5750,5750,0
|
|
20240411,165200,2649233250,5750,5750,5750,5750,0
|
|
20240411,165100,2649233250,5750,5750,5750,5750,0
|
|
20240411,165000,2649233250,5750,5750,5750,5750,0
|
|
20240411,164900,2649233250,5750,5750,5750,5750,0
|
|
20240411,164800,2649233250,5750,5750,5750,5750,0
|
|
20240411,164700,2649233250,5750,5750,5750,5750,0
|
|
20240411,164600,2649233250,5750,5750,5750,5750,0
|
|
20240411,164500,2649233250,5750,5750,5750,5750,0
|
|
20240411,164400,2649233250,5750,5750,5750,5750,0
|
|
20240411,164300,2649233250,5750,5750,5750,5750,0
|
|
20240411,164200,2649233250,5750,5750,5750,5750,0
|
|
20240411,164100,2649233250,5750,5750,5750,5750,0
|
|
20240411,164000,2649233250,5750,5750,5750,5750,0
|
|
20240411,163900,2649233250,5750,5750,5750,5750,0
|
|
20240411,163800,2649233250,5750,5750,5750,5750,0
|
|
20240411,163700,2649233250,5750,5750,5750,5750,0
|
|
20240411,163600,2649233250,5750,5750,5750,5750,0
|
|
20240411,163500,2649233250,5750,5750,5750,5750,4213
|
|
20240411,163400,2649233250,5750,5750,5750,5750,0
|
|
20240411,163300,2649233250,5750,5750,5750,5750,0
|
|
20240411,163200,2649233250,5750,5750,5750,5750,0
|
|
20240411,163100,2649233250,5750,5750,5750,5750,0
|
|
20240411,163000,2649233250,5750,5750,5750,5750,0
|
|
20240411,162900,2649233250,5750,5750,5750,5750,0
|
|
20240411,162800,2649233250,5750,5750,5750,5750,0
|
|
20240411,162700,2649233250,5750,5750,5750,5750,0
|
|
20240411,162600,2649233250,5750,5750,5750,5750,0
|
|
20240411,162500,2649233250,5750,5750,5750,5750,0
|
|
20240411,162400,2649233250,5750,5750,5750,5750,0
|
|
20240411,162300,2649233250,5750,5750,5750,5750,0
|
|
20240411,162200,2649233250,5750,5750,5750,5750,0
|
|
20240411,162100,2649233250,5750,5750,5750,5750,0
|
|
20240411,162000,2649233250,5750,5750,5750,5750,0
|
|
20240411,161900,2649233250,5750,5750,5750,5750,0
|
|
20240411,161800,2649233250,5750,5750,5750,5750,0
|
|
20240411,161700,2649233250,5750,5750,5750,5750,0
|
|
20240411,161600,2649233250,5750,5750,5750,5750,0
|
|
20240411,161500,2649233250,5750,5750,5750,5750,0
|
|
20240411,161400,2649233250,5750,5750,5750,5750,0
|
|
20240411,161300,2649233250,5750,5750,5750,5750,0
|
|
20240411,161200,2649233250,5750,5750,5750,5750,0
|
|
20240411,161100,2649233250,5750,5750,5750,5750,0
|
|
20240411,161000,2649233250,5750,5750,5750,5750,0
|
|
20240411,160900,2649233250,5750,5750,5750,5750,0
|
|
20240411,160800,2649233250,5750,5750,5750,5750,0
|
|
20240411,160700,2649233250,5750,5750,5750,5750,0
|
|
20240411,160600,2649233250,5750,5750,5750,5750,0
|
|
20240411,160500,2649233250,5750,5750,5750,5750,4213
|
|
20240411,160400,2649233250,5750,5750,5750,5750,0
|
|
20240411,160300,2649233250,5750,5750,5750,5750,0
|
|
20240411,160200,2649233250,5750,5750,5750,5750,0
|
|
20240411,160100,2649233250,5750,5750,5750,5750,0
|
|
20240411,160000,2649233250,5750,5750,5750,5750,0
|
|
20240411,155900,2649233250,5750,5750,5750,5750,0
|
|
20240411,155800,2649233250,5750,5750,5750,5750,0
|
|
20240411,155700,2649233250,5750,5750,5750,5750,0
|
|
20240411,155600,2649233250,5750,5750,5750,5750,0
|
|
20240411,155500,2649233250,5750,5750,5750,5750,0
|
|
20240411,155400,2649233250,5750,5750,5750,5750,0
|
|
20240411,155300,2649233250,5750,5750,5750,5750,0
|
|
20240411,155200,2649233250,5750,5750,5750,5750,0
|
|
20240411,155100,2649233250,5750,5750,5750,5750,0
|
|
20240411,155000,2649233250,5750,5750,5750,5750,0
|
|
20240411,154900,2649233250,5750,5750,5750,5750,0
|
|
20240411,154800,2649233250,5750,5750,5750,5750,0
|
|
20240411,154700,2649233250,5750,5750,5750,5750,0
|
|
20240411,154600,2649233250,5750,5750,5750,5750,0
|
|
20240411,154500,2649233250,5750,5750,5750,5750,0
|
|
20240411,154400,2649233250,5750,5750,5750,5750,0
|
|
20240411,154300,2649233250,5750,5750,5750,5750,0
|
|
20240411,154200,2649233250,5750,5750,5750,5750,0
|
|
20240411,154100,2649233250,5750,5750,5750,5750,0
|
|
20240411,154000,2649233250,5750,5750,5750,5750,0
|
|
20240411,153900,2649233250,5750,5750,5750,5750,0
|
|
20240411,153800,2649233250,5750,5750,5750,5750,0
|
|
20240411,153700,2649233250,5750,5750,5750,5750,0
|
|
20240411,153600,2649233250,5750,5750,5750,5750,0
|
|
20240411,153500,2649233250,5750,5750,5750,5750,4213
|
|
20240411,153400,2649233250,5750,5750,5750,5750,0
|
|
20240411,153300,2649233250,5750,5750,5750,5750,0
|
|
20240411,153200,2649233250,5750,5750,5750,5750,0
|
|
20240411,153100,2649233250,5750,5750,5750,5750,0
|
|
20240411,153000,2649233250,5750,5750,5750,5750,4213
|
|
20240411,152900,2625008500,5710,5710,5710,5710,0
|
|
20240411,152800,2625008500,5710,5710,5710,5710,0
|
|
20240411,152700,2625008500,5710,5710,5710,5710,0
|
|
20240411,152600,2625008500,5710,5710,5710,5710,0
|
|
20240411,152500,2625008500,5710,5710,5710,5710,0
|
|
20240411,152400,2625008500,5710,5710,5710,5710,0
|
|
20240411,152300,2625008500,5710,5710,5710,5710,0
|
|
20240411,152200,2625008500,5710,5710,5710,5710,0
|
|
20240411,152100,2625008500,5710,5710,5710,5710,0
|
|
20240411,152000,2625008500,5710,5710,5710,5710,0
|
|
20240411,151900,2625008500,5710,5710,5710,5680,5837
|
|
20240411,151800,2591741860,5710,5700,5710,5670,9278
|
|
20240411,151700,2539004960,5700,5690,5700,5690,941
|
|
20240411,151600,2533641620,5700,5690,5700,5690,17
|
|
20240411,151500,2533544850,5700,5700,5700,5690,1571
|
|
20240411,151400,2524605150,5700,5700,5700,5690,100
|
|
20240411,151300,2524035690,5700,5700,5700,5690,420
|
|
20240411,151200,2521644690,5700,5700,5700,5700,2185
|
|
20240411,151100,2509190190,5700,5700,5700,5690,139
|
|
20240411,151000,2508398030,5700,5690,5700,5690,652
|
|
20240411,150900,2504687790,5690,5700,5700,5690,1953
|
|
20240411,150800,2493572720,5700,5690,5700,5690,525
|
|
20240411,150700,2490584670,5690,5690,5690,5680,3761
|
|
20240411,150600,2469187580,5690,5690,5700,5680,12904
|
|
20240411,150500,2395787780,5690,5680,5690,5670,144
|
|
20240411,150400,2394968610,5670,5690,5690,5670,13019
|
|
20240411,150300,2321015680,5690,5700,5700,5690,550
|
|
20240411,150200,2317884680,5700,5700,5700,5700,1
|
|
20240411,150100,2317878980,5700,5690,5700,5690,1126
|
|
20240411,150000,2311471540,5700,5690,5700,5680,1407
|
|
20240411,145900,2303471680,5690,5700,5700,5690,802
|
|
20240411,145800,2298908280,5700,5700,5700,5690,1121
|
|
20240411,145700,2292523580,5700,5700,5700,5700,2420
|
|
20240411,145600,2278729580,5700,5680,5700,5680,4258
|
|
20240411,145500,2254476270,5680,5680,5700,5680,910
|
|
20240411,145400,2249305910,5680,5690,5700,5680,732
|
|
20240411,145300,2245138930,5700,5700,5700,5690,1370
|
|
20240411,145200,2237336930,5700,5690,5700,5690,650
|
|
20240411,145100,2233637930,5690,5690,5690,5690,900
|
|
20240411,145000,2228516930,5690,5700,5700,5690,820
|
|
20240411,144900,2223850130,5690,5700,5700,5690,676
|
|
20240411,144800,2220001930,5700,5690,5700,5690,197
|
|
20240411,144700,2218880800,5700,5690,5700,5690,501
|
|
20240411,144600,2216030100,5690,5690,5690,5690,125
|
|
20240411,144500,2215318850,5690,5690,5690,5690,451
|
|
20240411,144400,2212752660,5690,5690,5690,5690,1000
|
|
20240411,144300,2207062660,5700,5700,5700,5700,90
|
|
20240411,144200,2206549660,5700,5700,5700,5700,1892
|
|
20240411,144100,2195765260,5700,5700,5700,5700,305
|
|
20240411,144000,2194026760,5700,5700,5700,5700,203
|
|
20240411,143900,2192869660,5700,5700,5700,5700,1410
|
|
20240411,143800,2184832660,5700,5690,5700,5690,764
|
|
20240411,143700,2180477870,5700,5700,5700,5700,2363
|
|
20240411,143600,2167008770,5700,5710,5720,5700,8241
|
|
20240411,143500,2120029900,5710,5710,5710,5710,2000
|
|
20240411,143400,2108609900,5710,5720,5720,5710,3020
|
|
20240411,143300,2091365500,5720,5710,5720,5710,51
|
|
20240411,143200,2091073860,5720,5720,5720,5720,305
|
|
20240411,143100,2089329260,5720,5720,5720,5720,859
|
|
20240411,143000,2084415780,5730,5730,5730,5730,20
|
|
20240411,142900,2084301180,5730,5720,5730,5720,3371
|
|
20240411,142800,2064997430,5710,5710,5710,5710,0
|
|
20240411,142700,2064997430,5710,5710,5720,5710,2979
|
|
20240411,142600,2047972250,5710,5710,5710,5710,66
|
|
20240411,142500,2047595390,5710,5720,5720,5710,1581
|
|
20240411,142400,2038567070,5720,5720,5720,5720,71
|
|
20240411,142300,2038160950,5720,5730,5730,5720,643
|
|
20240411,142200,2034482900,5730,5730,5730,5730,0
|
|
20240411,142100,2034482900,5730,5720,5730,5720,3061
|
|
20240411,142000,2016973370,5720,5730,5730,5720,1263
|
|
20240411,141900,2009739380,5730,5730,5730,5730,2452
|
|
20240411,141800,1995689420,5730,5740,5740,5730,37
|
|
20240411,141700,1995477190,5740,5740,5740,5740,1722
|
|
20240411,141600,1985592910,5740,5740,5740,5730,810
|
|
20240411,141500,1980950510,5740,5740,5740,5740,365
|
|
20240411,141400,1978855410,5730,5740,5740,5730,5010
|
|
20240411,141300,1950148010,5740,5740,5740,5730,295
|
|
20240411,141200,1948455730,5740,5730,5740,5720,1601
|
|
20240411,141100,1939282500,5730,5720,5730,5720,547
|
|
20240411,141000,1936152810,5720,5720,5730,5720,5100
|
|
20240411,140900,1906974640,5720,5700,5720,5700,3461
|
|
20240411,140800,1887222500,5700,5710,5710,5700,517
|
|
20240411,140700,1884274020,5710,5700,5710,5700,2552
|
|
20240411,140600,1869726540,5700,5690,5700,5680,938
|
|
20240411,140500,1864388790,5690,5690,5690,5680,1583
|
|
20240411,140400,1855383480,5700,5690,5700,5680,1692
|
|
20240411,140300,1845753640,5690,5690,5690,5690,0
|
|
20240411,140200,1845753640,5690,5690,5690,5690,365
|
|
20240411,140100,1843676790,5700,5700,5700,5700,100
|
|
20240411,140000,1843106790,5690,5690,5690,5690,0
|
|
20240411,135900,1843106790,5690,5690,5700,5690,87
|
|
20240411,135800,1842611520,5700,5680,5700,5680,44
|
|
20240411,135700,1842360920,5680,5690,5690,5680,142
|
|
20240411,135600,1841553360,5690,5690,5690,5690,198
|
|
20240411,135500,1840426740,5690,5690,5690,5690,616
|
|
20240411,135400,1836921700,5690,5690,5690,5690,0
|
|
20240411,135300,1836921700,5690,5690,5690,5690,0
|
|
20240411,135200,1836921700,5690,5690,5690,5690,0
|
|
20240411,135100,1836921700,5690,5700,5700,5690,298
|
|
20240411,135000,1835224080,5700,5700,5700,5700,0
|
|
20240411,134900,1835224080,5700,5700,5700,5700,1
|
|
20240411,134800,1835218380,5690,5690,5690,5690,25
|
|
20240411,134700,1835076130,5680,5680,5680,5680,0
|
|
20240411,134600,1835076130,5680,5680,5680,5680,0
|
|
20240411,134500,1835076130,5680,5690,5690,5680,1449
|
|
20240411,134400,1826840900,5690,5690,5690,5690,551
|
|
20240411,134300,1823705710,5690,5700,5700,5690,661
|
|
20240411,134200,1819943020,5700,5700,5700,5700,261
|
|
20240411,134100,1818455320,5700,5700,5700,5690,458
|
|
20240411,134000,1815845020,5700,5700,5700,5700,51
|
|
20240411,133900,1815554320,5700,5690,5700,5690,392
|
|
20240411,133800,1813319940,5700,5700,5710,5700,1688
|
|
20240411,133700,1803693070,5700,5690,5700,5690,440
|
|
20240411,133600,1801187070,5700,5710,5710,5700,9189
|
|
20240411,133500,1748809760,5700,5700,5710,5700,6582
|
|
20240411,133400,1711278620,5700,5700,5700,5690,2050
|
|
20240411,133300,1699599020,5700,5680,5700,5680,125
|
|
20240411,133200,1698888300,5680,5690,5690,5680,42
|
|
20240411,133100,1698649330,5680,5680,5680,5680,2
|
|
20240411,133000,1698637970,5680,5700,5700,5670,924
|
|
20240411,132900,1693398380,5690,5670,5690,5670,3641
|
|
20240411,132800,1672753100,5690,5690,5700,5690,4386
|
|
20240411,132700,1647761110,5670,5670,5670,5670,34
|
|
20240411,132600,1647568330,5670,5680,5680,5670,2437
|
|
20240411,132500,1633748900,5680,5680,5680,5680,0
|
|
20240411,132400,1633748900,5680,5680,5680,5680,1708
|
|
20240411,132300,1624047460,5680,5690,5700,5680,467
|
|
20240411,132200,1621390240,5690,5690,5690,5690,0
|
|
20240411,132100,1621390240,5690,5690,5690,5690,300
|
|
20240411,132000,1619683240,5690,5690,5690,5690,3
|
|
20240411,131900,1619666170,5690,5690,5690,5690,23
|
|
20240411,131800,1619535300,5690,5690,5690,5690,0
|
|
20240411,131700,1619535300,5690,5690,5690,5690,472
|
|
20240411,131600,1616849620,5690,5690,5690,5690,26
|
|
20240411,131500,1616701680,5690,5690,5690,5690,51
|
|
20240411,131400,1616411490,5690,5690,5690,5690,18
|
|
20240411,131300,1616309070,5690,5690,5690,5690,1
|
|
20240411,131200,1616303380,5690,5690,5690,5690,0
|
|
20240411,131100,1616303380,5690,5680,5690,5680,501
|
|
20240411,131000,1613457690,5690,5680,5690,5680,565
|
|
20240411,130900,1610248450,5670,5680,5680,5670,438
|
|
20240411,130800,1607761010,5680,5680,5680,5680,1
|
|
20240411,130700,1607755330,5680,5680,5680,5680,14
|
|
20240411,130600,1607675810,5690,5690,5690,5690,241
|
|
20240411,130500,1606304520,5690,5690,5690,5690,0
|
|
20240411,130400,1606304520,5690,5690,5690,5690,27
|
|
20240411,130300,1606150890,5700,5700,5700,5700,0
|
|
20240411,130200,1606150890,5700,5700,5700,5700,101
|
|
20240411,130100,1605575190,5690,5680,5690,5680,80
|
|
20240411,130000,1605120740,5700,5700,5700,5700,1
|
|
20240411,125900,1605115040,5680,5680,5680,5680,400
|
|
20240411,125800,1602843040,5680,5680,5680,5680,0
|
|
20240411,125700,1602843040,5680,5680,5680,5680,198
|
|
20240411,125600,1601718400,5680,5700,5700,5680,17
|
|
20240411,125500,1601621780,5680,5680,5680,5680,1976
|
|
20240411,125400,1590398100,5680,5690,5690,5680,1597
|
|
20240411,125300,1581311270,5700,5700,5700,5700,4444
|
|
20240411,125200,1555980470,5700,5690,5700,5680,37
|
|
20240411,125100,1555769660,5680,5680,5680,5670,938
|
|
20240411,125000,1550443950,5700,5690,5700,5690,9
|
|
20240411,124900,1550392680,5700,5700,5700,5700,0
|
|
20240411,124800,1550392680,5700,5700,5700,5700,5
|
|
20240411,124700,1550364180,5680,5680,5680,5680,218
|
|
20240411,124600,1549125940,5690,5690,5690,5690,0
|
|
20240411,124500,1549125940,5690,5690,5690,5690,2
|
|
20240411,124400,1549114560,5690,5700,5700,5690,1058
|
|
20240411,124300,1543094370,5690,5700,5700,5690,18
|
|
20240411,124200,1542991780,5700,5700,5700,5700,17
|
|
20240411,124100,1542894880,5700,5680,5700,5680,21
|
|
20240411,124000,1542775470,5680,5680,5680,5680,1000
|
|
20240411,123900,1537095470,5680,5680,5680,5680,0
|
|
20240411,123800,1537095470,5680,5700,5700,5680,147
|
|
20240411,123700,1536259450,5700,5700,5700,5700,1006
|
|
20240411,123600,1530525250,5700,5700,5700,5700,1
|
|
20240411,123500,1530519550,5690,5690,5690,5690,99
|
|
20240411,123400,1529956240,5680,5680,5680,5680,700
|
|
20240411,123300,1525980240,5680,5690,5690,5680,292
|
|
20240411,123200,1524319680,5690,5690,5690,5690,0
|
|
20240411,123100,1524319680,5690,5690,5690,5690,1
|
|
20240411,123000,1524313990,5700,5700,5700,5700,18
|
|
20240411,122900,1524211390,5690,5690,5690,5690,0
|
|
20240411,122800,1524211390,5690,5690,5690,5690,1800
|
|
20240411,122700,1513969390,5700,5700,5700,5700,11
|
|
20240411,122600,1513906690,5690,5690,5690,5690,0
|
|
20240411,122500,1513906690,5690,5690,5690,5690,176
|
|
20240411,122400,1512905250,5690,5690,5690,5690,99
|
|
20240411,122300,1512341940,5690,5690,5690,5690,0
|
|
20240411,122200,1512341940,5690,5690,5690,5690,2
|
|
20240411,122100,1512330560,5680,5680,5680,5680,0
|
|
20240411,122000,1512330560,5680,5680,5680,5680,642
|
|
20240411,121900,1508684000,5680,5680,5680,5680,0
|
|
20240411,121800,1508684000,5680,5680,5680,5680,12
|
|
20240411,121700,1508615840,5690,5690,5690,5690,0
|
|
20240411,121600,1508615840,5690,5690,5690,5680,2001
|
|
20240411,121500,1497240380,5690,5690,5690,5690,199
|
|
20240411,121400,1496108070,5690,5690,5690,5690,10
|
|
20240411,121300,1496051170,5700,5700,5700,5700,6
|
|
20240411,121200,1496016970,5700,5690,5700,5690,1025
|
|
20240411,121100,1490175470,5690,5690,5690,5690,0
|
|
20240411,121000,1490175470,5690,5710,5710,5690,2723
|
|
20240411,120900,1474644550,5710,5700,5710,5700,151
|
|
20240411,120800,1473783840,5700,5700,5700,5700,1
|
|
20240411,120700,1473778140,5690,5690,5690,5690,130
|
|
20240411,120600,1473038440,5680,5680,5680,5680,0
|
|
20240411,120500,1473038440,5680,5680,5680,5680,186
|
|
20240411,120400,1471981960,5690,5670,5690,5670,209
|
|
20240411,120300,1470794930,5670,5670,5670,5670,0
|
|
20240411,120200,1470794930,5670,5670,5670,5670,70
|
|
20240411,120100,1470398030,5680,5670,5680,5670,130
|
|
20240411,120000,1469660630,5670,5680,5690,5670,8124
|
|
20240411,115900,1423559780,5680,5680,5680,5680,1099
|
|
20240411,115800,1417317460,5680,5680,5680,5680,0
|
|
20240411,115700,1417317460,5680,5680,5680,5680,34
|
|
20240411,115600,1417124340,5680,5690,5690,5680,6627
|
|
20240411,115500,1379451550,5690,5690,5690,5690,87
|
|
20240411,115400,1378956520,5690,5690,5690,5690,67
|
|
20240411,115300,1378575290,5690,5700,5700,5690,182
|
|
20240411,115200,1377539390,5690,5690,5690,5690,0
|
|
20240411,115100,1377539390,5690,5690,5690,5690,0
|
|
20240411,115000,1377539390,5690,5690,5690,5690,301
|
|
20240411,114900,1375826700,5700,5700,5700,5690,164
|
|
20240411,114800,1374892900,5700,5700,5700,5700,69
|
|
20240411,114700,1374499600,5700,5690,5700,5690,120
|
|
20240411,114600,1373816600,5690,5690,5690,5690,0
|
|
20240411,114500,1373816600,5690,5690,5690,5690,10
|
|
20240411,114400,1373759700,5690,5690,5690,5690,30
|
|
20240411,114300,1373589000,5690,5690,5700,5690,31
|
|
20240411,114200,1373412410,5690,5690,5690,5690,0
|
|
20240411,114100,1373412410,5690,5690,5690,5690,0
|
|
20240411,114000,1373412410,5690,5690,5690,5690,200
|
|
20240411,113900,1372274410,5700,5690,5700,5690,36
|
|
20240411,113800,1372069480,5690,5690,5690,5690,23
|
|
20240411,113700,1371938610,5690,5690,5690,5690,0
|
|
20240411,113600,1371938610,5690,5690,5690,5690,170
|
|
20240411,113500,1370971310,5680,5680,5680,5680,0
|
|
20240411,113400,1370971310,5680,5700,5700,5680,501
|
|
20240411,113300,1368121290,5700,5700,5700,5700,578
|
|
20240411,113200,1364826690,5700,5700,5700,5700,15
|
|
20240411,113100,1364741190,5700,5700,5700,5700,275
|
|
20240411,113000,1363173690,5700,5700,5700,5700,0
|
|
20240411,112900,1363173690,5700,5700,5700,5700,1300
|
|
20240411,112800,1355763690,5710,5710,5710,5710,700
|
|
20240411,112700,1351766690,5710,5700,5720,5700,2446
|
|
20240411,112600,1337820020,5700,5710,5710,5700,1168
|
|
20240411,112500,1331162410,5700,5700,5710,5700,2566
|
|
20240411,112400,1316536200,5700,5700,5700,5700,0
|
|
20240411,112300,1316536200,5700,5700,5700,5700,7
|
|
20240411,112200,1316496300,5700,5700,5700,5700,394
|
|
20240411,112100,1314250500,5690,5690,5690,5690,394
|
|
20240411,112000,1312008640,5700,5700,5710,5700,2905
|
|
20240411,111900,1295450130,5700,5690,5700,5690,76
|
|
20240411,111800,1295017190,5700,5700,5700,5700,299
|
|
20240411,111700,1293312890,5710,5700,5710,5680,1763
|
|
20240411,111600,1283264530,5700,5700,5700,5680,605
|
|
20240411,111500,1279820890,5700,5700,5700,5700,215
|
|
20240411,111400,1278595390,5700,5700,5700,5700,22
|
|
20240411,111300,1278469990,5700,5700,5700,5700,0
|
|
20240411,111200,1278469990,5700,5700,5700,5680,1068
|
|
20240411,111100,1272382410,5700,5690,5700,5690,23
|
|
20240411,111000,1272251530,5690,5690,5690,5690,11
|
|
20240411,110900,1272188940,5690,5690,5700,5670,789
|
|
20240411,110800,1267697590,5690,5700,5700,5660,17953
|
|
20240411,110700,1165727480,5700,5700,5700,5700,111
|
|
20240411,110600,1165094780,5700,5710,5710,5700,1327
|
|
20240411,110500,1157530610,5710,5700,5710,5700,38
|
|
20240411,110400,1157313700,5700,5700,5710,5700,673
|
|
20240411,110300,1153477300,5700,5710,5710,5700,3935
|
|
20240411,110200,1131042390,5710,5710,5710,5710,250
|
|
20240411,110100,1129614890,5710,5710,5710,5710,268
|
|
20240411,110000,1128084610,5710,5710,5710,5710,1108
|
|
20240411,105900,1121757930,5710,5710,5710,5710,10
|
|
20240411,105800,1121700830,5730,5710,5730,5710,991
|
|
20240411,105700,1116042190,5710,5710,5710,5710,307
|
|
20240411,105600,1114289220,5710,5710,5710,5700,475
|
|
20240411,105500,1111578780,5730,5730,5730,5700,4370
|
|
20240411,105400,1086630020,5720,5730,5740,5720,3780
|
|
20240411,105300,1064989410,5730,5720,5730,5720,278
|
|
20240411,105200,1063399240,5730,5730,5740,5720,2798
|
|
20240411,105100,1047367930,5730,5700,5730,5700,7545
|
|
20240411,105000,1004311940,5710,5700,5710,5700,2
|
|
20240411,104900,1004300530,5710,5710,5710,5710,0
|
|
20240411,104800,1004300530,5710,5700,5720,5690,3285
|
|
20240411,104700,985565680,5700,5690,5710,5690,173
|
|
20240411,104600,984581170,5690,5700,5700,5690,38
|
|
20240411,104500,984364630,5700,5700,5700,5690,105
|
|
20240411,104400,983766980,5700,5700,5700,5680,849
|
|
20240411,104300,978943030,5710,5710,5710,5710,0
|
|
20240411,104200,978943030,5710,5710,5710,5680,1702
|
|
20240411,104100,969255180,5710,5710,5710,5710,78
|
|
20240411,104000,968809800,5710,5710,5710,5710,674
|
|
20240411,103900,964961260,5710,5710,5710,5710,0
|
|
20240411,103800,964961260,5710,5700,5710,5700,91
|
|
20240411,103700,964442530,5700,5710,5710,5700,326
|
|
20240411,103600,962584310,5710,5710,5730,5700,2365
|
|
20240411,103500,949082590,5710,5710,5710,5710,6
|
|
20240411,103400,949048330,5710,5710,5730,5700,2875
|
|
20240411,103300,932640040,5710,5710,5710,5710,0
|
|
20240411,103200,932640040,5710,5710,5710,5710,0
|
|
20240411,103100,932640040,5710,5710,5710,5710,269
|
|
20240411,103000,931104050,5710,5710,5730,5710,1375
|
|
20240411,102900,923251730,5710,5710,5710,5710,50
|
|
20240411,102800,922966230,5710,5700,5710,5680,1003
|
|
20240411,102700,917264350,5710,5680,5710,5680,51
|
|
20240411,102600,916974640,5680,5690,5710,5680,936
|
|
20240411,102500,911655250,5710,5700,5710,5680,542
|
|
20240411,102400,908572430,5710,5710,5710,5710,3
|
|
20240411,102300,908555300,5700,5690,5730,5680,2586
|
|
20240411,102200,893841770,5730,5710,5730,5690,4092
|
|
20240411,102100,870511990,5710,5720,5720,5690,5850
|
|
20240411,102000,837182240,5730,5730,5730,5730,25
|
|
20240411,101900,837038990,5740,5730,5740,5730,138
|
|
20240411,101800,836248240,5710,5720,5720,5710,425
|
|
20240411,101700,833821310,5730,5730,5730,5730,588
|
|
20240411,101600,830452070,5730,5720,5730,5720,507
|
|
20240411,101500,827550770,5730,5730,5730,5730,0
|
|
20240411,101400,827550770,5730,5730,5730,5730,10
|
|
20240411,101300,827493470,5740,5740,5740,5740,0
|
|
20240411,101200,827493470,5740,5720,5740,5710,242
|
|
20240411,101100,826110980,5740,5730,5740,5730,73
|
|
20240411,101000,825692660,5740,5720,5740,5720,1380
|
|
20240411,100900,817785540,5730,5730,5730,5730,5
|
|
20240411,100800,817756890,5730,5730,5730,5730,43
|
|
20240411,100700,817510500,5710,5720,5720,5710,243
|
|
20240411,100600,816122800,5740,5730,5740,5730,28
|
|
20240411,100500,815962350,5740,5740,5740,5740,0
|
|
20240411,100400,815962350,5740,5710,5740,5710,2160
|
|
20240411,100300,803606740,5710,5720,5720,5700,1979
|
|
20240411,100200,792322140,5720,5740,5740,5700,325
|
|
20240411,100100,790466370,5740,5740,5740,5740,0
|
|
20240411,100000,790466370,5740,5740,5740,5740,4
|
|
20240411,095900,790443410,5740,5740,5740,5740,10
|
|
20240411,095800,790386010,5740,5740,5740,5710,26
|
|
20240411,095700,790237460,5710,5730,5740,5700,372
|
|
20240411,095600,788114600,5740,5740,5740,5740,1
|
|
20240411,095500,788108860,5740,5740,5740,5730,3
|
|
20240411,095400,788091650,5740,5710,5740,5710,1397
|
|
20240411,095300,780091140,5710,5730,5740,5710,138
|
|
20240411,095200,779302320,5730,5730,5730,5730,87
|
|
20240411,095100,778803810,5740,5730,5740,5700,482
|
|
20240411,095000,776050660,5740,5730,5750,5690,2206
|
|
20240411,094900,763473500,5750,5730,5750,5730,753
|
|
20240411,094800,759151640,5720,5690,5730,5680,3273
|
|
20240411,094700,740467330,5680,5720,5720,5680,1686
|
|
20240411,094600,730879810,5720,5710,5720,5700,1258
|
|
20240411,094500,723706620,5710,5710,5720,5680,6072
|
|
20240411,094400,689146800,5730,5730,5730,5730,82
|
|
20240411,094300,688676940,5700,5740,5740,5700,8791
|
|
20240411,094200,638519410,5720,5720,5720,5720,8
|
|
20240411,094100,638473650,5740,5740,5740,5740,0
|
|
20240411,094000,638473650,5740,5730,5740,5720,603
|
|
20240411,093900,635023390,5740,5750,5750,5740,575
|
|
20240411,093800,631720650,5750,5750,5750,5750,118
|
|
20240411,093700,631042150,5750,5740,5750,5740,277
|
|
20240411,093600,629451460,5740,5730,5750,5730,266
|
|
20240411,093500,627926910,5750,5750,5750,5730,1504
|
|
20240411,093400,619288920,5740,5730,5750,5730,558
|
|
20240411,093300,616089900,5750,5750,5750,5740,226
|
|
20240411,093200,614790650,5750,5750,5750,5730,235
|
|
20240411,093100,613439420,5750,5740,5750,5740,2341
|
|
20240411,093000,599979880,5750,5750,5750,5750,1066
|
|
20240411,092900,593850380,5760,5740,5760,5740,2192
|
|
20240411,092800,581255280,5740,5720,5740,5720,3205
|
|
20240411,092700,562901930,5720,5710,5720,5700,956
|
|
20240411,092600,557450580,5710,5720,5720,5710,284
|
|
20240411,092500,555827890,5720,5730,5730,5720,46
|
|
20240411,092400,555564740,5690,5710,5730,5690,4866
|
|
20240411,092300,527774720,5710,5690,5710,5690,508
|
|
20240411,092200,524884140,5720,5700,5720,5690,395
|
|
20240411,092100,522631520,5710,5720,5730,5710,1185
|
|
20240411,092000,515860230,5710,5700,5720,5700,4671
|
|
20240411,091900,489224980,5690,5680,5700,5670,2145
|
|
20240411,091800,477041670,5680,5680,5710,5680,7038
|
|
20240411,091700,437025930,5680,5720,5720,5680,7496
|
|
20240411,091600,394295800,5720,5730,5730,5710,244
|
|
20240411,091500,392900240,5740,5720,5740,5720,433
|
|
20240411,091400,390423260,5720,5740,5740,5710,591
|
|
20240411,091300,387036990,5740,5720,5740,5720,2147
|
|
20240411,091200,374730120,5720,5740,5740,5710,193
|
|
20240411,091100,373627540,5740,5730,5740,5710,653
|
|
20240411,091000,369896080,5720,5740,5740,5700,4915
|
|
20240411,090900,341789510,5740,5720,5750,5700,3047
|
|
20240411,090800,324370330,5720,5710,5720,5710,631
|
|
20240411,090700,320767120,5720,5720,5720,5710,1400
|
|
20240411,090600,312772800,5720,5720,5720,5710,1464
|
|
20240411,090500,304400730,5720,5740,5770,5700,3222
|
|
20240411,090400,285991760,5780,5710,5780,5710,1364
|
|
20240411,090300,278188640,5710,5790,5790,5700,3521
|
|
20240411,090200,258066700,5790,5730,5790,5680,9422
|
|
20240411,090100,204203990,5700,5730,5740,5680,16174
|
|
20240411,090000,111949260,5730,5790,5800,5730,19362
|