668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,200500,6755032340,5800,5800,5800,5800,11208
|
|
20240412,200400,6755032340,5800,5800,5800,5800,0
|
|
20240412,200300,6755032340,5800,5800,5800,5800,0
|
|
20240412,200200,6755032340,5800,5800,5800,5800,0
|
|
20240412,200100,6755032340,5800,5800,5800,5800,0
|
|
20240412,200000,6755032340,5800,5800,5800,5800,0
|
|
20240412,195900,6755032340,5800,5800,5800,5800,0
|
|
20240412,195800,6755032340,5800,5800,5800,5800,0
|
|
20240412,195700,6755032340,5800,5800,5800,5800,0
|
|
20240412,195600,6755032340,5800,5800,5800,5800,0
|
|
20240412,195500,6755032340,5800,5800,5800,5800,0
|
|
20240412,195400,6755032340,5800,5800,5800,5800,0
|
|
20240412,195300,6755032340,5800,5800,5800,5800,0
|
|
20240412,195200,6755032340,5800,5800,5800,5800,0
|
|
20240412,195100,6755032340,5800,5800,5800,5800,0
|
|
20240412,195000,6755032340,5800,5800,5800,5800,0
|
|
20240412,194900,6755032340,5800,5800,5800,5800,0
|
|
20240412,194800,6755032340,5800,5800,5800,5800,0
|
|
20240412,194700,6755032340,5800,5800,5800,5800,0
|
|
20240412,194600,6755032340,5800,5800,5800,5800,0
|
|
20240412,194500,6755032340,5800,5800,5800,5800,0
|
|
20240412,194400,6755032340,5800,5800,5800,5800,0
|
|
20240412,194300,6755032340,5800,5800,5800,5800,0
|
|
20240412,194200,6755032340,5800,5800,5800,5800,0
|
|
20240412,194100,6755032340,5800,5800,5800,5800,0
|
|
20240412,194000,6755032340,5800,5800,5800,5800,0
|
|
20240412,193900,6755032340,5800,5800,5800,5800,0
|
|
20240412,193800,6755032340,5800,5800,5800,5800,0
|
|
20240412,193700,6755032340,5800,5800,5800,5800,0
|
|
20240412,193600,6755032340,5800,5800,5800,5800,0
|
|
20240412,193500,6755032340,5800,5800,5800,5800,11208
|
|
20240412,193400,6755032340,5800,5800,5800,5800,0
|
|
20240412,193300,6755032340,5800,5800,5800,5800,0
|
|
20240412,193200,6755032340,5800,5800,5800,5800,0
|
|
20240412,193100,6755032340,5800,5800,5800,5800,0
|
|
20240412,193000,6755032340,5800,5800,5800,5800,0
|
|
20240412,192900,6755032340,5800,5800,5800,5800,0
|
|
20240412,192800,6755032340,5800,5800,5800,5800,0
|
|
20240412,192700,6755032340,5800,5800,5800,5800,0
|
|
20240412,192600,6755032340,5800,5800,5800,5800,0
|
|
20240412,192500,6755032340,5800,5800,5800,5800,0
|
|
20240412,192400,6755032340,5800,5800,5800,5800,0
|
|
20240412,192300,6755032340,5800,5800,5800,5800,0
|
|
20240412,192200,6755032340,5800,5800,5800,5800,0
|
|
20240412,192100,6755032340,5800,5800,5800,5800,0
|
|
20240412,192000,6755032340,5800,5800,5800,5800,0
|
|
20240412,191900,6755032340,5800,5800,5800,5800,0
|
|
20240412,191800,6755032340,5800,5800,5800,5800,0
|
|
20240412,191700,6755032340,5800,5800,5800,5800,0
|
|
20240412,191600,6755032340,5800,5800,5800,5800,0
|
|
20240412,191500,6755032340,5800,5800,5800,5800,0
|
|
20240412,191400,6755032340,5800,5800,5800,5800,0
|
|
20240412,191300,6755032340,5800,5800,5800,5800,0
|
|
20240412,191200,6755032340,5800,5800,5800,5800,0
|
|
20240412,191100,6755032340,5800,5800,5800,5800,0
|
|
20240412,191000,6755032340,5800,5800,5800,5800,0
|
|
20240412,190900,6755032340,5800,5800,5800,5800,0
|
|
20240412,190800,6755032340,5800,5800,5800,5800,0
|
|
20240412,190700,6755032340,5800,5800,5800,5800,0
|
|
20240412,190600,6755032340,5800,5800,5800,5800,0
|
|
20240412,190500,6755032340,5800,5800,5800,5800,11208
|
|
20240412,190400,6755032340,5800,5800,5800,5800,0
|
|
20240412,190300,6755032340,5800,5800,5800,5800,0
|
|
20240412,190200,6755032340,5800,5800,5800,5800,0
|
|
20240412,190100,6755032340,5800,5800,5800,5800,0
|
|
20240412,190000,6755032340,5800,5800,5800,5800,0
|
|
20240412,185900,6755032340,5800,5800,5800,5800,0
|
|
20240412,185800,6755032340,5800,5800,5800,5800,0
|
|
20240412,185700,6755032340,5800,5800,5800,5800,0
|
|
20240412,185600,6755032340,5800,5800,5800,5800,0
|
|
20240412,185500,6755032340,5800,5800,5800,5800,0
|
|
20240412,185400,6755032340,5800,5800,5800,5800,0
|
|
20240412,185300,6755032340,5800,5800,5800,5800,0
|
|
20240412,185200,6755032340,5800,5800,5800,5800,0
|
|
20240412,185100,6755032340,5800,5800,5800,5800,0
|
|
20240412,185000,6755032340,5800,5800,5800,5800,0
|
|
20240412,184900,6755032340,5800,5800,5800,5800,0
|
|
20240412,184800,6755032340,5800,5800,5800,5800,0
|
|
20240412,184700,6755032340,5800,5800,5800,5800,0
|
|
20240412,184600,6755032340,5800,5800,5800,5800,0
|
|
20240412,184500,6755032340,5800,5800,5800,5800,0
|
|
20240412,184400,6755032340,5800,5800,5800,5800,0
|
|
20240412,184300,6755032340,5800,5800,5800,5800,0
|
|
20240412,184200,6755032340,5800,5800,5800,5800,0
|
|
20240412,184100,6755032340,5800,5800,5800,5800,0
|
|
20240412,184000,6755032340,5800,5800,5800,5800,0
|
|
20240412,183900,6755032340,5800,5800,5800,5800,0
|
|
20240412,183800,6755032340,5800,5800,5800,5800,0
|
|
20240412,183700,6755032340,5800,5800,5800,5800,0
|
|
20240412,183600,6755032340,5800,5800,5800,5800,0
|
|
20240412,183500,6755032340,5800,5800,5800,5800,11208
|
|
20240412,183400,6755032340,5800,5800,5800,5800,0
|
|
20240412,183300,6755032340,5800,5800,5800,5800,0
|
|
20240412,183200,6755032340,5800,5800,5800,5800,0
|
|
20240412,183100,6755032340,5800,5800,5800,5800,0
|
|
20240412,183000,6755032340,5800,5800,5800,5800,0
|
|
20240412,182900,6755032340,5800,5800,5800,5800,0
|
|
20240412,182800,6755032340,5800,5800,5800,5800,0
|
|
20240412,182700,6755032340,5800,5800,5800,5800,0
|
|
20240412,182600,6755032340,5800,5800,5800,5800,0
|
|
20240412,182500,6755032340,5800,5800,5800,5800,0
|
|
20240412,182400,6755032340,5800,5800,5800,5800,0
|
|
20240412,182300,6755032340,5800,5800,5800,5800,0
|
|
20240412,182200,6755032340,5800,5800,5800,5800,0
|
|
20240412,182100,6755032340,5800,5800,5800,5800,0
|
|
20240412,182000,6755032340,5800,5800,5800,5800,0
|
|
20240412,181900,6755032340,5800,5800,5800,5800,0
|
|
20240412,181800,6755032340,5800,5800,5800,5800,0
|
|
20240412,181700,6755032340,5800,5800,5800,5800,0
|
|
20240412,181600,6755032340,5800,5800,5800,5800,0
|
|
20240412,181500,6755032340,5800,5800,5800,5800,0
|
|
20240412,181400,6755032340,5800,5800,5800,5800,0
|
|
20240412,181300,6755032340,5800,5800,5800,5800,0
|
|
20240412,181200,6755032340,5800,5800,5800,5800,0
|
|
20240412,181100,6755032340,5800,5800,5800,5800,0
|
|
20240412,181000,6755032340,5800,5800,5800,5800,0
|
|
20240412,180900,6755032340,5800,5800,5800,5800,0
|
|
20240412,180800,6755032340,5800,5800,5800,5800,0
|
|
20240412,180700,6755032340,5800,5800,5800,5800,0
|
|
20240412,180600,6755032340,5800,5800,5800,5800,0
|
|
20240412,180500,6755032340,5800,5800,5800,5800,11208
|
|
20240412,180400,6755032340,5800,5800,5800,5800,0
|
|
20240412,180300,6755032340,5800,5800,5800,5800,0
|
|
20240412,180200,6755032340,5800,5800,5800,5800,0
|
|
20240412,180100,6755032340,5800,5800,5800,5800,0
|
|
20240412,180000,6755032340,5800,5800,5800,5800,0
|
|
20240412,175900,6755032340,5800,5800,5800,5800,0
|
|
20240412,175800,6755032340,5800,5800,5800,5800,0
|
|
20240412,175700,6755032340,5800,5800,5800,5800,0
|
|
20240412,175600,6755032340,5800,5800,5800,5800,0
|
|
20240412,175500,6755032340,5800,5800,5800,5800,0
|
|
20240412,175400,6755032340,5800,5800,5800,5800,0
|
|
20240412,175300,6755032340,5800,5800,5800,5800,0
|
|
20240412,175200,6755032340,5800,5800,5800,5800,0
|
|
20240412,175100,6755032340,5800,5800,5800,5800,0
|
|
20240412,175000,6755032340,5800,5800,5800,5800,0
|
|
20240412,174900,6755032340,5800,5800,5800,5800,0
|
|
20240412,174800,6755032340,5800,5800,5800,5800,0
|
|
20240412,174700,6755032340,5800,5800,5800,5800,0
|
|
20240412,174600,6755032340,5800,5800,5800,5800,0
|
|
20240412,174500,6755032340,5800,5800,5800,5800,0
|
|
20240412,174400,6755032340,5800,5800,5800,5800,0
|
|
20240412,174300,6755032340,5800,5800,5800,5800,0
|
|
20240412,174200,6755032340,5800,5800,5800,5800,0
|
|
20240412,174100,6755032340,5800,5800,5800,5800,0
|
|
20240412,174000,6755032340,5800,5800,5800,5800,0
|
|
20240412,173900,6755032340,5800,5800,5800,5800,0
|
|
20240412,173800,6755032340,5800,5800,5800,5800,0
|
|
20240412,173700,6755032340,5800,5800,5800,5800,0
|
|
20240412,173600,6755032340,5800,5800,5800,5800,0
|
|
20240412,173500,6755032340,5800,5800,5800,5800,11208
|
|
20240412,173400,6755032340,5800,5800,5800,5800,0
|
|
20240412,173300,6755032340,5800,5800,5800,5800,0
|
|
20240412,173200,6755032340,5800,5800,5800,5800,0
|
|
20240412,173100,6755032340,5800,5800,5800,5800,0
|
|
20240412,173000,6755032340,5800,5800,5800,5800,0
|
|
20240412,172900,6755032340,5800,5800,5800,5800,0
|
|
20240412,172800,6755032340,5800,5800,5800,5800,0
|
|
20240412,172700,6755032340,5800,5800,5800,5800,0
|
|
20240412,172600,6755032340,5800,5800,5800,5800,0
|
|
20240412,172500,6755032340,5800,5800,5800,5800,0
|
|
20240412,172400,6755032340,5800,5800,5800,5800,0
|
|
20240412,172300,6755032340,5800,5800,5800,5800,0
|
|
20240412,172200,6755032340,5800,5800,5800,5800,0
|
|
20240412,172100,6755032340,5800,5800,5800,5800,0
|
|
20240412,172000,6755032340,5800,5800,5800,5800,0
|
|
20240412,171900,6755032340,5800,5800,5800,5800,0
|
|
20240412,171800,6755032340,5800,5800,5800,5800,0
|
|
20240412,171700,6755032340,5800,5800,5800,5800,0
|
|
20240412,171600,6755032340,5800,5800,5800,5800,0
|
|
20240412,171500,6755032340,5800,5800,5800,5800,0
|
|
20240412,171400,6755032340,5800,5800,5800,5800,0
|
|
20240412,171300,6755032340,5800,5800,5800,5800,0
|
|
20240412,171200,6755032340,5800,5800,5800,5800,0
|
|
20240412,171100,6755032340,5800,5800,5800,5800,0
|
|
20240412,171000,6755032340,5800,5800,5800,5800,0
|
|
20240412,170900,6755032340,5800,5800,5800,5800,0
|
|
20240412,170800,6755032340,5800,5800,5800,5800,0
|
|
20240412,170700,6755032340,5800,5800,5800,5800,0
|
|
20240412,170600,6755032340,5800,5800,5800,5800,0
|
|
20240412,170500,6755032340,5800,5800,5800,5800,11208
|
|
20240412,170400,6755032340,5800,5800,5800,5800,0
|
|
20240412,170300,6755032340,5800,5800,5800,5800,0
|
|
20240412,170200,6755032340,5800,5800,5800,5800,0
|
|
20240412,170100,6755032340,5800,5800,5800,5800,0
|
|
20240412,170000,6755032340,5800,5800,5800,5800,0
|
|
20240412,165900,6755032340,5800,5800,5800,5800,0
|
|
20240412,165800,6755032340,5800,5800,5800,5800,0
|
|
20240412,165700,6755032340,5800,5800,5800,5800,0
|
|
20240412,165600,6755032340,5800,5800,5800,5800,0
|
|
20240412,165500,6755032340,5800,5800,5800,5800,0
|
|
20240412,165400,6755032340,5800,5800,5800,5800,0
|
|
20240412,165300,6755032340,5800,5800,5800,5800,0
|
|
20240412,165200,6755032340,5800,5800,5800,5800,0
|
|
20240412,165100,6755032340,5800,5800,5800,5800,0
|
|
20240412,165000,6755032340,5800,5800,5800,5800,0
|
|
20240412,164900,6755032340,5800,5800,5800,5800,0
|
|
20240412,164800,6755032340,5800,5800,5800,5800,0
|
|
20240412,164700,6755032340,5800,5800,5800,5800,0
|
|
20240412,164600,6755032340,5800,5800,5800,5800,0
|
|
20240412,164500,6755032340,5800,5800,5800,5800,0
|
|
20240412,164400,6755032340,5800,5800,5800,5800,0
|
|
20240412,164300,6755032340,5800,5800,5800,5800,0
|
|
20240412,164200,6755032340,5800,5800,5800,5800,0
|
|
20240412,164100,6755032340,5800,5800,5800,5800,0
|
|
20240412,164000,6755032340,5800,5800,5800,5800,0
|
|
20240412,163900,6755032340,5800,5800,5800,5800,0
|
|
20240412,163800,6755032340,5800,5800,5800,5800,0
|
|
20240412,163700,6755032340,5800,5800,5800,5800,0
|
|
20240412,163600,6755032340,5800,5800,5800,5800,0
|
|
20240412,163500,6755032340,5800,5800,5800,5800,11208
|
|
20240412,163400,6755032340,5800,5800,5800,5800,0
|
|
20240412,163300,6755032340,5800,5800,5800,5800,0
|
|
20240412,163200,6755032340,5800,5800,5800,5800,0
|
|
20240412,163100,6755032340,5800,5800,5800,5800,0
|
|
20240412,163000,6755032340,5800,5800,5800,5800,0
|
|
20240412,162900,6755032340,5800,5800,5800,5800,0
|
|
20240412,162800,6755032340,5800,5800,5800,5800,0
|
|
20240412,162700,6755032340,5800,5800,5800,5800,0
|
|
20240412,162600,6755032340,5800,5800,5800,5800,0
|
|
20240412,162500,6755032340,5800,5800,5800,5800,0
|
|
20240412,162400,6755032340,5800,5800,5800,5800,0
|
|
20240412,162300,6755032340,5800,5800,5800,5800,0
|
|
20240412,162200,6755032340,5800,5800,5800,5800,0
|
|
20240412,162100,6755032340,5800,5800,5800,5800,0
|
|
20240412,162000,6755032340,5800,5800,5800,5800,0
|
|
20240412,161900,6755032340,5800,5800,5800,5800,0
|
|
20240412,161800,6755032340,5800,5800,5800,5800,0
|
|
20240412,161700,6755032340,5800,5800,5800,5800,0
|
|
20240412,161600,6755032340,5800,5800,5800,5800,0
|
|
20240412,161500,6755032340,5800,5800,5800,5800,0
|
|
20240412,161400,6755032340,5800,5800,5800,5800,0
|
|
20240412,161300,6755032340,5800,5800,5800,5800,0
|
|
20240412,161200,6755032340,5800,5800,5800,5800,0
|
|
20240412,161100,6755032340,5800,5800,5800,5800,0
|
|
20240412,161000,6755032340,5800,5800,5800,5800,0
|
|
20240412,160900,6755032340,5800,5800,5800,5800,0
|
|
20240412,160800,6755032340,5800,5800,5800,5800,0
|
|
20240412,160700,6755032340,5800,5800,5800,5800,0
|
|
20240412,160600,6755032340,5800,5800,5800,5800,0
|
|
20240412,160500,6755032340,5800,5800,5800,5800,11208
|
|
20240412,160400,6755032340,5800,5800,5800,5800,0
|
|
20240412,160300,6755032340,5800,5800,5800,5800,0
|
|
20240412,160200,6755032340,5800,5800,5800,5800,0
|
|
20240412,160100,6755032340,5800,5800,5800,5800,0
|
|
20240412,160000,6755032340,5800,5800,5800,5800,0
|
|
20240412,155900,6755032340,5800,5800,5800,5800,0
|
|
20240412,155800,6755032340,5800,5800,5800,5800,0
|
|
20240412,155700,6755032340,5800,5800,5800,5800,0
|
|
20240412,155600,6755032340,5800,5800,5800,5800,0
|
|
20240412,155500,6755032340,5800,5800,5800,5800,0
|
|
20240412,155400,6755032340,5800,5800,5800,5800,0
|
|
20240412,155300,6755032340,5800,5800,5800,5800,0
|
|
20240412,155200,6755032340,5800,5800,5800,5800,0
|
|
20240412,155100,6755032340,5800,5800,5800,5800,0
|
|
20240412,155000,6755032340,5800,5800,5800,5800,0
|
|
20240412,154900,6755032340,5800,5800,5800,5800,0
|
|
20240412,154800,6755032340,5800,5800,5800,5800,0
|
|
20240412,154700,6755032340,5800,5800,5800,5800,0
|
|
20240412,154600,6755032340,5800,5800,5800,5800,0
|
|
20240412,154500,6755032340,5800,5800,5800,5800,0
|
|
20240412,154400,6755032340,5800,5800,5800,5800,0
|
|
20240412,154300,6755032340,5800,5800,5800,5800,0
|
|
20240412,154200,6755032340,5800,5800,5800,5800,0
|
|
20240412,154100,6755032340,5800,5800,5800,5800,0
|
|
20240412,154000,6755032340,5800,5800,5800,5800,0
|
|
20240412,153900,6755032340,5800,5800,5800,5800,0
|
|
20240412,153800,6755032340,5800,5800,5800,5800,0
|
|
20240412,153700,6755032340,5800,5800,5800,5800,0
|
|
20240412,153600,6755032340,5800,5800,5800,5800,0
|
|
20240412,153500,6755032340,5800,5800,5800,5800,11208
|
|
20240412,153400,6755032340,5800,5800,5800,5800,0
|
|
20240412,153300,6755032340,5800,5800,5800,5800,0
|
|
20240412,153200,6755032340,5800,5800,5800,5800,0
|
|
20240412,153100,6755032340,5800,5800,5800,5800,0
|
|
20240412,153000,6755032340,5800,5800,5800,5800,11208
|
|
20240412,152900,6690025940,5780,5780,5780,5780,0
|
|
20240412,152800,6690025940,5780,5780,5780,5780,0
|
|
20240412,152700,6690025940,5780,5780,5780,5780,0
|
|
20240412,152600,6690025940,5780,5780,5780,5780,0
|
|
20240412,152500,6690025940,5780,5780,5780,5780,0
|
|
20240412,152400,6690025940,5780,5780,5780,5780,0
|
|
20240412,152300,6690025940,5780,5780,5780,5780,0
|
|
20240412,152200,6690025940,5780,5780,5780,5780,0
|
|
20240412,152100,6690025940,5780,5780,5780,5780,0
|
|
20240412,152000,6690025940,5780,5780,5780,5780,0
|
|
20240412,151900,6690025940,5780,5810,5810,5780,5090
|
|
20240412,151800,6660529160,5810,5810,5810,5800,388
|
|
20240412,151700,6658276600,5810,5800,5810,5790,764
|
|
20240412,151600,6653848050,5810,5810,5820,5800,960
|
|
20240412,151500,6648273860,5810,5810,5820,5810,105
|
|
20240412,151400,6647663780,5820,5820,5830,5820,8585
|
|
20240412,151300,6597666820,5820,5780,5820,5780,4736
|
|
20240412,151200,6570198680,5780,5790,5790,5780,1244
|
|
20240412,151100,6563001160,5800,5810,5810,5800,206
|
|
20240412,151000,6561806330,5810,5780,5810,5780,302
|
|
20240412,150900,6560060620,5810,5800,5810,5780,481
|
|
20240412,150800,6557272710,5800,5780,5800,5780,462
|
|
20240412,150700,6554593290,5800,5790,5800,5770,2042
|
|
20240412,150600,6542778590,5790,5820,5820,5790,10938
|
|
20240412,150500,6479292230,5820,5810,5820,5810,450
|
|
20240412,150400,6476677660,5810,5800,5810,5800,1426
|
|
20240412,150300,6468397130,5800,5800,5800,5800,30
|
|
20240412,150200,6468223130,5800,5810,5810,5800,2162
|
|
20240412,150100,6455682910,5810,5810,5810,5810,1881
|
|
20240412,150000,6444754300,5800,5800,5800,5800,3321
|
|
20240412,145900,6425492500,5800,5800,5800,5800,3241
|
|
20240412,145800,6406694700,5800,5790,5800,5790,1511
|
|
20240412,145700,6397931900,5790,5790,5790,5790,157
|
|
20240412,145600,6397022870,5790,5790,5790,5790,18
|
|
20240412,145500,6396918650,5790,5790,5790,5790,1
|
|
20240412,145400,6396912860,5790,5810,5810,5770,6323
|
|
20240412,145300,6360350210,5810,5810,5810,5810,500
|
|
20240412,145200,6357445210,5810,5810,5810,5810,200
|
|
20240412,145100,6356283210,5800,5800,5800,5770,1567
|
|
20240412,145000,6347224610,5800,5790,5800,5780,2089
|
|
20240412,144900,6335142840,5790,5790,5800,5790,272
|
|
20240412,144800,6333567910,5800,5810,5810,5800,2167
|
|
20240412,144700,6320991640,5810,5820,5830,5810,2832
|
|
20240412,144600,6304520620,5830,5830,5830,5830,38
|
|
20240412,144500,6304299080,5820,5810,5820,5810,524
|
|
20240412,144400,6301250600,5820,5820,5820,5820,0
|
|
20240412,144300,6301250600,5820,5800,5820,5800,412
|
|
20240412,144200,6298860960,5820,5820,5820,5820,2
|
|
20240412,144100,6298849320,5800,5820,5820,5800,1176
|
|
20240412,144000,6292021420,5820,5820,5820,5820,555
|
|
20240412,143900,6288791320,5820,5800,5820,5790,1464
|
|
20240412,143800,6280296980,5800,5800,5800,5800,161
|
|
20240412,143700,6279363180,5830,5840,5840,5810,4162
|
|
20240412,143600,6255167460,5840,5820,5840,5820,889
|
|
20240412,143500,6249984870,5830,5830,5830,5820,298
|
|
20240412,143400,6248248030,5830,5820,5830,5820,1061
|
|
20240412,143300,6242072960,5820,5820,5820,5820,160
|
|
20240412,143200,6241141760,5820,5820,5820,5820,1
|
|
20240412,143100,6241135940,5820,5820,5820,5820,35
|
|
20240412,143000,6240932240,5800,5810,5810,5800,401
|
|
20240412,142900,6238603130,5820,5810,5820,5810,86
|
|
20240412,142800,6238103150,5810,5810,5810,5810,250
|
|
20240412,142700,6236650650,5810,5810,5810,5810,319
|
|
20240412,142600,6234797260,5810,5810,5810,5810,0
|
|
20240412,142500,6234797260,5810,5810,5810,5810,1085
|
|
20240412,142400,6228493410,5810,5820,5820,5800,505
|
|
20240412,142300,6225559390,5810,5810,5810,5800,116
|
|
20240412,142200,6224885830,5810,5810,5810,5810,101
|
|
20240412,142100,6224299020,5830,5800,5830,5800,206
|
|
20240412,142000,6223104100,5800,5820,5830,5800,1087
|
|
20240412,141900,6216791530,5830,5800,5830,5800,4010
|
|
20240412,141800,6193423350,5800,5820,5820,5800,3102
|
|
20240412,141700,6175424770,5800,5820,5820,5800,334
|
|
20240412,141600,6173486170,5800,5800,5800,5780,1539
|
|
20240412,141500,6164559990,5780,5770,5780,5770,2392
|
|
20240412,141400,6150752360,5770,5770,5770,5770,350
|
|
20240412,141300,6148732860,5770,5770,5780,5770,729
|
|
20240412,141200,6144526510,5770,5750,5780,5750,191
|
|
20240412,141100,6143423900,5750,5750,5770,5750,124
|
|
20240412,141000,6142710470,5750,5770,5800,5750,10131
|
|
20240412,140900,6084361900,5780,5800,5800,5770,19069
|
|
20240412,140800,5974077530,5800,5800,5800,5800,1149
|
|
20240412,140700,5967413330,5810,5810,5810,5810,3216
|
|
20240412,140600,5948728370,5820,5810,5820,5800,1258
|
|
20240412,140500,5941422220,5800,5810,5810,5790,7417
|
|
20240412,140400,5898401440,5810,5820,5820,5810,2800
|
|
20240412,140300,5882132490,5810,5820,5820,5810,3967
|
|
20240412,140200,5859048350,5820,5820,5820,5820,69
|
|
20240412,140100,5858646770,5820,5820,5820,5820,0
|
|
20240412,140000,5858646770,5820,5820,5820,5810,660
|
|
20240412,135900,5854807870,5820,5810,5820,5810,70
|
|
20240412,135800,5854401160,5810,5820,5820,5810,271
|
|
20240412,135700,5852825290,5820,5820,5820,5820,3153
|
|
20240412,135600,5834474830,5820,5820,5820,5810,1631
|
|
20240412,135500,5824983410,5820,5840,5840,5810,6199
|
|
20240412,135400,5788891140,5840,5840,5840,5840,400
|
|
20240412,135300,5786555140,5830,5830,5840,5830,510
|
|
20240412,135200,5783581830,5840,5840,5840,5840,985
|
|
20240412,135100,5777829430,5840,5840,5840,5840,55
|
|
20240412,135000,5777508230,5840,5840,5840,5840,17
|
|
20240412,134900,5777408950,5840,5850,5850,5830,1120
|
|
20240412,134800,5770878090,5850,5850,5880,5830,10697
|
|
20240412,134700,5708472630,5850,5890,5890,5840,3521
|
|
20240412,134600,5687885850,5900,5850,5900,5830,2229
|
|
20240412,134500,5674844190,5850,5850,5850,5840,2197
|
|
20240412,134400,5661996830,5860,5860,5860,5850,30
|
|
20240412,134300,5661821180,5860,5850,5860,5850,55
|
|
20240412,134200,5661499390,5860,5860,5860,5860,0
|
|
20240412,134100,5661499390,5860,5860,5860,5860,0
|
|
20240412,134000,5661499390,5860,5850,5860,5830,1396
|
|
20240412,133900,5653354310,5850,5860,5860,5850,345
|
|
20240412,133800,5651333410,5860,5840,5860,5840,444
|
|
20240412,133700,5648740330,5860,5860,5860,5860,940
|
|
20240412,133600,5643231930,5860,5860,5860,5840,97
|
|
20240412,133500,5642663630,5860,5840,5860,5840,13
|
|
20240412,133400,5642587670,5840,5860,5860,5840,204
|
|
20240412,133300,5641394850,5860,5850,5860,5850,313
|
|
20240412,133200,5639563760,5850,5850,5850,5850,242
|
|
20240412,133100,5638148060,5850,5850,5850,5850,0
|
|
20240412,133000,5638148060,5850,5850,5850,5850,0
|
|
20240412,132900,5638148060,5850,5850,5850,5850,36
|
|
20240412,132800,5637937460,5850,5840,5860,5840,291
|
|
20240412,132700,5636235090,5850,5850,5850,5850,11
|
|
20240412,132600,5636170740,5840,5840,5840,5840,400
|
|
20240412,132500,5633834740,5840,5850,5850,5840,2550
|
|
20240412,132400,5618941730,5850,5850,5850,5850,603
|
|
20240412,132300,5615414180,5860,5840,5860,5840,14
|
|
20240412,132200,5615332220,5830,5830,5830,5830,390
|
|
20240412,132100,5613058520,5830,5840,5840,5830,108
|
|
20240412,132000,5612427880,5860,5840,5860,5830,1695
|
|
20240412,131900,5602541780,5840,5870,5880,5840,10428
|
|
20240412,131800,5541568330,5880,5880,5880,5880,0
|
|
20240412,131700,5541568330,5880,5860,5880,5860,437
|
|
20240412,131600,5539003730,5860,5870,5870,5860,897
|
|
20240412,131500,5533747000,5870,5870,5870,5870,0
|
|
20240412,131400,5533747000,5870,5880,5880,5870,201
|
|
20240412,131300,5532566820,5880,5880,5900,5860,4069
|
|
20240412,131200,5508714690,5850,5850,5850,5850,0
|
|
20240412,131100,5508714690,5850,5870,5880,5850,921
|
|
20240412,131000,5503316490,5860,5860,5870,5860,241
|
|
20240412,130900,5501903230,5870,5880,5880,5860,1343
|
|
20240412,130800,5494019550,5890,5890,5890,5890,450
|
|
20240412,130700,5491369050,5890,5880,5890,5880,135
|
|
20240412,130600,5490574230,5850,5850,5880,5850,1757
|
|
20240412,130500,5480266440,5880,5860,5880,5850,471
|
|
20240412,130400,5477506800,5900,5900,5900,5900,0
|
|
20240412,130300,5477506800,5900,5900,5900,5900,0
|
|
20240412,130200,5477506800,5900,5850,5900,5850,118
|
|
20240412,130100,5476815060,5870,5870,5870,5870,178
|
|
20240412,130000,5475770200,5870,5840,5890,5840,658
|
|
20240412,125900,5471905730,5880,5840,5880,5840,759
|
|
20240412,125800,5467461650,5840,5850,5850,5830,1785
|
|
20240412,125700,5457032580,5890,5880,5890,5850,19640
|
|
20240412,125600,5341963290,5910,5910,5910,5880,17
|
|
20240412,125500,5341863240,5910,5900,5910,5870,647
|
|
20240412,125400,5338065160,5870,5910,5910,5870,5018
|
|
20240412,125300,5308551340,5920,5920,5920,5920,20
|
|
20240412,125200,5308432940,5920,5920,5920,5920,202
|
|
20240412,125100,5307237100,5920,5910,5920,5910,854
|
|
20240412,125000,5302183010,5910,5910,5910,5910,341
|
|
20240412,124900,5300167700,5900,5910,5920,5900,124
|
|
20240412,124800,5299434810,5920,5900,5920,5890,2622
|
|
20240412,124700,5283966870,5910,5920,5920,5910,844
|
|
20240412,124600,5278977010,5910,5900,5910,5900,10
|
|
20240412,124500,5278918000,5930,5920,5930,5910,4984
|
|
20240412,124400,5249421040,5930,5930,5930,5920,2003
|
|
20240412,124300,5237563260,5910,5930,5930,5910,3517
|
|
20240412,124200,5216752580,5930,5930,5930,5930,1070
|
|
20240412,124100,5210407480,5920,5920,5940,5920,1616
|
|
20240412,124000,5200836990,5930,5930,5930,5930,300
|
|
20240412,123900,5199057990,5930,5930,5930,5930,128
|
|
20240412,123800,5198298950,5920,5910,5920,5910,2019
|
|
20240412,123700,5186346520,5910,5890,5910,5890,2225
|
|
20240412,123600,5173210620,5900,5900,5900,5900,1
|
|
20240412,123500,5173204720,5900,5890,5900,5890,950
|
|
20240412,123400,5167604220,5880,5880,5890,5880,728
|
|
20240412,123300,5163322100,5890,5890,5900,5880,2039
|
|
20240412,123200,5151328510,5890,5900,5900,5880,10227
|
|
20240412,123100,5091077800,5910,5910,5910,5900,1305
|
|
20240412,123000,5083373100,5910,5910,5910,5910,1076
|
|
20240412,122900,5077013940,5930,5910,5930,5910,66
|
|
20240412,122800,5076623640,5910,5910,5910,5910,191
|
|
20240412,122700,5075494830,5910,5910,5910,5910,0
|
|
20240412,122600,5075494830,5910,5910,5910,5910,2595
|
|
20240412,122500,5060158380,5910,5910,5930,5910,288
|
|
20240412,122400,5058456120,5910,5910,5910,5910,436
|
|
20240412,122300,5055879360,5910,5940,5940,5910,2296
|
|
20240412,122200,5042293600,5940,5930,5940,5930,2006
|
|
20240412,122100,5030397960,5940,5940,5950,5940,1967
|
|
20240412,122000,5018711980,5960,5950,5960,5950,604
|
|
20240412,121900,5015116140,5950,5950,5950,5950,372
|
|
20240412,121800,5012902740,5950,5950,5950,5950,0
|
|
20240412,121700,5012902740,5950,5950,5950,5950,1315
|
|
20240412,121600,5005078490,5950,5950,5960,5950,542
|
|
20240412,121500,5001853550,5970,5950,5970,5950,3200
|
|
20240412,121400,4982793200,5950,5950,5950,5950,499
|
|
20240412,121300,4979824150,5960,5950,5960,5950,83
|
|
20240412,121200,4979330290,5960,5960,5960,5960,0
|
|
20240412,121100,4979330290,5960,5960,5960,5950,129
|
|
20240412,121000,4978562460,5950,5960,5960,5950,1240
|
|
20240412,120900,4971178770,5960,5960,5960,5960,223
|
|
20240412,120800,4969849690,5950,5950,5950,5950,1
|
|
20240412,120700,4969843740,5950,5970,5980,5950,6682
|
|
20240412,120600,4930038980,5970,5970,5970,5970,60
|
|
20240412,120500,4929680780,5980,5980,5980,5980,11
|
|
20240412,120400,4929615000,5970,5960,5980,5960,19
|
|
20240412,120300,4929501570,5980,5970,5980,5970,88
|
|
20240412,120200,4928976170,5970,5970,5970,5970,250
|
|
20240412,120100,4927483670,5970,5970,5970,5970,19
|
|
20240412,120000,4927370240,5970,5970,5970,5970,922
|
|
20240412,115900,4921865900,5970,5980,5980,5970,8618
|
|
20240412,115800,4870392590,5970,5970,5970,5970,17
|
|
20240412,115700,4870291100,5980,5970,5980,5970,9124
|
|
20240412,115600,4815738000,5980,5970,5980,5970,1083
|
|
20240412,115500,4809272400,5970,5970,5970,5970,721
|
|
20240412,115400,4804968030,5970,5970,5970,5970,26
|
|
20240412,115300,4804812810,5960,5970,5970,5960,828
|
|
20240412,115200,4799873180,5970,5970,5970,5970,1088
|
|
20240412,115100,4793377820,5980,5980,5980,5980,914
|
|
20240412,115000,4787912100,5980,5980,5990,5980,690
|
|
20240412,114900,4783785800,5990,5980,5990,5980,106
|
|
20240412,114800,4783151610,5990,5990,5990,5990,84
|
|
20240412,114700,4782648450,5990,5980,5990,5980,408
|
|
20240412,114600,4780207610,5980,5990,5990,5980,1388
|
|
20240412,114500,4771894540,6000,6000,6000,5990,1137
|
|
20240412,114400,4765072550,6020,6010,6020,6000,3113
|
|
20240412,114300,4746393290,6020,6020,6020,6010,3233
|
|
20240412,114200,4726954010,6020,6020,6020,6010,9801
|
|
20240412,114100,4667976100,6020,6010,6020,6000,4804
|
|
20240412,114000,4639103610,6010,6000,6010,6000,9530
|
|
20240412,113900,4581906870,6000,6000,6000,6000,20
|
|
20240412,113800,4581786870,6000,5990,6000,5990,1155
|
|
20240412,113700,4574868310,5990,5990,6000,5990,104
|
|
20240412,113600,4574244970,6000,6000,6000,6000,21
|
|
20240412,113500,4574118970,5990,5980,5990,5980,550
|
|
20240412,113400,4570829470,5980,6000,6000,5980,417
|
|
20240412,113300,4568328470,6000,5990,6000,5980,557
|
|
20240412,113200,4564992530,5990,5990,5990,5990,55
|
|
20240412,113100,4564663080,5990,5980,6000,5980,18155
|
|
20240412,113000,4456024720,5980,5960,5980,5960,565
|
|
20240412,112900,4452648210,5970,5970,5970,5970,744
|
|
20240412,112800,4448206530,5970,5960,5970,5960,588
|
|
20240412,112700,4444701980,5930,5930,5930,5930,13
|
|
20240412,112600,4444624890,5930,5950,5950,5930,683
|
|
20240412,112500,4440571150,5960,5960,5960,5960,724
|
|
20240412,112400,4436256110,5960,5960,5960,5960,28
|
|
20240412,112300,4436089230,5950,5950,5950,5950,443
|
|
20240412,112200,4433453380,5960,5950,5960,5930,28
|
|
20240412,112100,4433286900,5950,5950,5950,5950,0
|
|
20240412,112000,4433286900,5950,5960,5960,5950,3670
|
|
20240412,111900,4411413720,5960,5930,5960,5930,177
|
|
20240412,111800,4410362220,5930,5930,5930,5930,0
|
|
20240412,111700,4410362220,5930,5960,5960,5930,745
|
|
20240412,111600,4405937240,5960,5940,5960,5940,66
|
|
20240412,111500,4405544530,5940,5940,5940,5930,2109
|
|
20240412,111400,4393017160,5950,5950,5950,5950,25
|
|
20240412,111300,4392868410,5950,5930,5950,5930,480
|
|
20240412,111200,4390016970,5930,5940,5940,5930,1137
|
|
20240412,111100,4383268200,5950,5950,5950,5940,210
|
|
20240412,111000,4382020650,5950,5950,5950,5940,1051
|
|
20240412,110900,4375767220,5960,5960,5960,5960,117
|
|
20240412,110800,4375069900,5960,5960,5960,5960,2073
|
|
20240412,110700,4362714820,5960,5960,5960,5960,57
|
|
20240412,110600,4362375100,5960,5960,5970,5960,89
|
|
20240412,110500,4361843950,5970,5960,5970,5960,131
|
|
20240412,110400,4361063010,5970,5970,5970,5970,100
|
|
20240412,110300,4360466010,5970,5980,5980,5970,235
|
|
20240412,110200,4359061960,5980,5980,5980,5980,2
|
|
20240412,110100,4359050000,5980,5980,5980,5980,2083
|
|
20240412,110000,4346593660,5980,5970,5980,5950,2510
|
|
20240412,105900,4331612950,5970,5940,5970,5940,1481
|
|
20240412,105800,4322772560,5940,5950,5950,5940,308
|
|
20240412,105700,4320940080,5950,5940,5950,5940,1798
|
|
20240412,105600,4310259660,5950,5950,5950,5950,391
|
|
20240412,105500,4307933210,5940,5950,5970,5940,219
|
|
20240412,105400,4306628740,5970,5970,5970,5970,1
|
|
20240412,105300,4306622770,5940,5950,5950,5940,956
|
|
20240412,105200,4300943560,5950,5980,5980,5950,249
|
|
20240412,105100,4299460360,5980,5920,5980,5920,18198
|
|
20240412,105000,4191123160,5920,5940,5940,5920,1255
|
|
20240412,104900,4183676040,5960,5950,5960,5920,5296
|
|
20240412,104800,4152256730,5940,5950,5950,5940,522
|
|
20240412,104700,4149155560,5960,5950,5960,5950,14
|
|
20240412,104600,4149072230,5940,5940,5940,5940,395
|
|
20240412,104500,4146725930,5940,5940,5950,5940,1875
|
|
20240412,104400,4135579480,5940,5950,5950,5940,863
|
|
20240412,104300,4130445860,5950,5950,5960,5950,201
|
|
20240412,104200,4129248910,5950,5950,5960,5950,1741
|
|
20240412,104100,4118883650,5950,5940,5950,5940,54
|
|
20240412,104000,4118562640,5950,5930,5950,5930,2738
|
|
20240412,103900,4102300120,5930,5940,5940,5920,4899
|
|
20240412,103800,4073256200,5950,5950,5960,5950,655
|
|
20240412,103700,4069356950,5950,5950,5960,5950,1977
|
|
20240412,103600,4057583800,5950,5950,5950,5950,1070
|
|
20240412,103500,4051217300,5960,5950,5960,5940,1321
|
|
20240412,103400,4043365730,5950,5940,5950,5920,9964
|
|
20240412,103300,3984297740,5940,5950,5950,5940,3969
|
|
20240412,103200,3960687500,5960,5960,5980,5960,514
|
|
20240412,103100,3957623800,5980,5950,5980,5950,3036
|
|
20240412,103000,3939486730,5950,5970,5990,5950,3610
|
|
20240412,102900,3917970120,5990,6000,6000,5960,1446
|
|
20240412,102800,3909343630,6000,5980,6000,5980,604
|
|
20240412,102700,3905729530,6010,5970,6010,5970,1681
|
|
20240412,102600,3895670880,5970,5970,6000,5970,2150
|
|
20240412,102500,3882795240,5970,5990,5990,5970,844
|
|
20240412,102400,3877748060,5990,6000,6000,5960,6690
|
|
20240412,102300,3837783440,5980,6010,6020,5980,3313
|
|
20240412,102200,3817925200,6020,6010,6030,5990,5677
|
|
20240412,102100,3783833050,6010,6030,6040,5990,13336
|
|
20240412,102000,3703627420,6040,6040,6040,6020,13076
|
|
20240412,101900,3624721650,6040,6010,6040,6010,10193
|
|
20240412,101800,3563295260,6010,5980,6010,5980,5404
|
|
20240412,101700,3530886400,5980,6040,6040,5980,18433
|
|
20240412,101600,3420321380,6040,5980,6070,5980,137500
|
|
20240412,101500,2593913050,5970,5980,5980,5970,4250
|
|
20240412,101400,2568520860,5980,5970,5990,5970,27879
|
|
20240412,101300,2401763860,5970,5970,5980,5970,3227
|
|
20240412,101200,2382473520,5970,5970,5980,5970,3857
|
|
20240412,101100,2359421550,5960,5970,5980,5960,5974
|
|
20240412,101000,2323756880,5970,5960,5970,5960,5697
|
|
20240412,100900,2289754810,5960,5930,5960,5930,11276
|
|
20240412,100800,2222658280,5930,5910,5930,5910,5218
|
|
20240412,100700,2191815660,5920,5930,5930,5920,106
|
|
20240412,100600,2191188090,5930,5910,5930,5910,497
|
|
20240412,100500,2188250800,5910,5910,5910,5910,973
|
|
20240412,100400,2182500370,5910,5920,5930,5910,2550
|
|
20240412,100300,2167412800,5920,5940,5940,5920,613
|
|
20240412,100200,2163780300,5940,5940,5940,5940,30
|
|
20240412,100100,2163602100,5930,5930,5930,5930,216
|
|
20240412,100000,2162321220,5930,5940,5940,5920,160
|
|
20240412,095900,2161370970,5940,5940,5940,5920,1151
|
|
20240412,095800,2154534930,5940,5940,5940,5920,2349
|
|
20240412,095700,2140615700,5940,5940,5940,5910,2651
|
|
20240412,095600,2124923660,5930,5950,5950,5930,1294
|
|
20240412,095500,2117238700,5940,5960,5960,5940,1590
|
|
20240412,095400,2107784500,5950,5960,5960,5950,776
|
|
20240412,095300,2103166260,5960,5950,5960,5940,2184
|
|
20240412,095200,2090170350,5950,5950,5960,5930,2228
|
|
20240412,095100,2076911120,5940,5950,5950,5940,835
|
|
20240412,095000,2071947400,5950,5970,5970,5950,12425
|
|
20240412,094900,1997809580,5970,5940,5970,5940,15108
|
|
20240412,094800,1907833470,5950,5900,5950,5900,23237
|
|
20240412,094700,1770235580,5900,5890,5900,5890,5159
|
|
20240412,094600,1739824740,5890,5870,5890,5870,9955
|
|
20240412,094500,1681334230,5860,5860,5870,5860,507
|
|
20240412,094400,1678363040,5870,5870,5870,5870,109
|
|
20240412,094300,1677723210,5870,5860,5870,5850,2880
|
|
20240412,094200,1660852160,5860,5830,5860,5830,7394
|
|
20240412,094100,1617645210,5840,5840,5850,5840,680
|
|
20240412,094000,1613674000,5840,5840,5850,5840,6302
|
|
20240412,093900,1576870310,5840,5830,5840,5810,2629
|
|
20240412,093800,1561543620,5820,5810,5830,5800,5506
|
|
20240412,093700,1529506270,5820,5800,5820,5800,67
|
|
20240412,093600,1529117050,5800,5800,5810,5780,354
|
|
20240412,093500,1527064080,5810,5800,5810,5770,4451
|
|
20240412,093400,1501317830,5800,5800,5800,5790,1504
|
|
20240412,093300,1492601740,5800,5810,5810,5800,4158
|
|
20240412,093200,1468481820,5800,5810,5820,5800,97
|
|
20240412,093100,1467918410,5820,5830,5830,5800,6884
|
|
20240412,093000,1427985770,5810,5810,5810,5810,0
|
|
20240412,092900,1427985770,5810,5830,5830,5810,11336
|
|
20240412,092800,1362101270,5830,5830,5830,5820,921
|
|
20240412,092700,1356735040,5830,5800,5830,5800,1295
|
|
20240412,092600,1349205440,5800,5810,5830,5800,1860
|
|
20240412,092500,1338401200,5820,5810,5820,5800,2650
|
|
20240412,092400,1323011330,5810,5810,5850,5810,963
|
|
20240412,092300,1317408370,5810,5850,5850,5810,4027
|
|
20240412,092200,1293963020,5850,5860,5860,5830,3235
|
|
20240412,092100,1275067550,5860,5870,5870,5850,4104
|
|
20240412,092000,1251057890,5860,5860,5870,5850,905
|
|
20240412,091900,1245758200,5870,5850,5870,5830,3281
|
|
20240412,091800,1226552620,5850,5870,5870,5840,2225
|
|
20240412,091700,1213543130,5870,5870,5870,5840,6026
|
|
20240412,091600,1178273720,5870,5880,5900,5870,4085
|
|
20240412,091500,1154271330,5890,5910,5910,5890,6990
|
|
20240412,091400,1113033010,5910,5900,5910,5890,1011
|
|
20240412,091300,1107066180,5910,5910,5920,5890,1480
|
|
20240412,091200,1098329180,5910,5910,5930,5910,8446
|
|
20240412,091100,1048359440,5920,5900,5930,5900,15715
|
|
20240412,091000,955344830,5910,5860,5910,5860,23576
|
|
20240412,090900,816646500,5870,5840,5870,5840,4440
|
|
20240412,090800,790668260,5870,5900,5900,5830,12117
|
|
20240412,090700,719716180,5880,5870,5910,5870,4085
|
|
20240412,090600,695605100,5900,5920,5920,5860,22926
|
|
20240412,090500,560603120,5910,5910,5930,5900,7771
|
|
20240412,090400,514642010,5920,5920,5940,5920,9947
|
|
20240412,090300,455601380,5920,5900,5950,5890,22721
|
|
20240412,090200,321029000,5910,5890,5920,5890,10536
|
|
20240412,090100,258804110,5900,5880,5900,5870,15689
|
|
20240412,090000,166367640,5870,5910,5910,5850,28213
|