668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,200500,1962595020,5700,5700,5700,5700,3474
|
|
20240417,200400,1962595020,5700,5700,5700,5700,0
|
|
20240417,200300,1962595020,5700,5700,5700,5700,0
|
|
20240417,200200,1962595020,5700,5700,5700,5700,0
|
|
20240417,200100,1962595020,5700,5700,5700,5700,0
|
|
20240417,200000,1962595020,5700,5700,5700,5700,0
|
|
20240417,195900,1962595020,5700,5700,5700,5700,0
|
|
20240417,195800,1962595020,5700,5700,5700,5700,0
|
|
20240417,195700,1962595020,5700,5700,5700,5700,0
|
|
20240417,195600,1962595020,5700,5700,5700,5700,0
|
|
20240417,195500,1962595020,5700,5700,5700,5700,0
|
|
20240417,195400,1962595020,5700,5700,5700,5700,0
|
|
20240417,195300,1962595020,5700,5700,5700,5700,0
|
|
20240417,195200,1962595020,5700,5700,5700,5700,0
|
|
20240417,195100,1962595020,5700,5700,5700,5700,0
|
|
20240417,195000,1962595020,5700,5700,5700,5700,0
|
|
20240417,194900,1962595020,5700,5700,5700,5700,0
|
|
20240417,194800,1962595020,5700,5700,5700,5700,0
|
|
20240417,194700,1962595020,5700,5700,5700,5700,0
|
|
20240417,194600,1962595020,5700,5700,5700,5700,0
|
|
20240417,194500,1962595020,5700,5700,5700,5700,0
|
|
20240417,194400,1962595020,5700,5700,5700,5700,0
|
|
20240417,194300,1962595020,5700,5700,5700,5700,0
|
|
20240417,194200,1962595020,5700,5700,5700,5700,0
|
|
20240417,194100,1962595020,5700,5700,5700,5700,0
|
|
20240417,194000,1962595020,5700,5700,5700,5700,0
|
|
20240417,193900,1962595020,5700,5700,5700,5700,0
|
|
20240417,193800,1962595020,5700,5700,5700,5700,0
|
|
20240417,193700,1962595020,5700,5700,5700,5700,0
|
|
20240417,193600,1962595020,5700,5700,5700,5700,0
|
|
20240417,193500,1962595020,5700,5700,5700,5700,3474
|
|
20240417,193400,1962595020,5700,5700,5700,5700,0
|
|
20240417,193300,1962595020,5700,5700,5700,5700,0
|
|
20240417,193200,1962595020,5700,5700,5700,5700,0
|
|
20240417,193100,1962595020,5700,5700,5700,5700,0
|
|
20240417,193000,1962595020,5700,5700,5700,5700,0
|
|
20240417,192900,1962595020,5700,5700,5700,5700,0
|
|
20240417,192800,1962595020,5700,5700,5700,5700,0
|
|
20240417,192700,1962595020,5700,5700,5700,5700,0
|
|
20240417,192600,1962595020,5700,5700,5700,5700,0
|
|
20240417,192500,1962595020,5700,5700,5700,5700,0
|
|
20240417,192400,1962595020,5700,5700,5700,5700,0
|
|
20240417,192300,1962595020,5700,5700,5700,5700,0
|
|
20240417,192200,1962595020,5700,5700,5700,5700,0
|
|
20240417,192100,1962595020,5700,5700,5700,5700,0
|
|
20240417,192000,1962595020,5700,5700,5700,5700,0
|
|
20240417,191900,1962595020,5700,5700,5700,5700,0
|
|
20240417,191800,1962595020,5700,5700,5700,5700,0
|
|
20240417,191700,1962595020,5700,5700,5700,5700,0
|
|
20240417,191600,1962595020,5700,5700,5700,5700,0
|
|
20240417,191500,1962595020,5700,5700,5700,5700,0
|
|
20240417,191400,1962595020,5700,5700,5700,5700,0
|
|
20240417,191300,1962595020,5700,5700,5700,5700,0
|
|
20240417,191200,1962595020,5700,5700,5700,5700,0
|
|
20240417,191100,1962595020,5700,5700,5700,5700,0
|
|
20240417,191000,1962595020,5700,5700,5700,5700,0
|
|
20240417,190900,1962595020,5700,5700,5700,5700,0
|
|
20240417,190800,1962595020,5700,5700,5700,5700,0
|
|
20240417,190700,1962595020,5700,5700,5700,5700,0
|
|
20240417,190600,1962595020,5700,5700,5700,5700,0
|
|
20240417,190500,1962595020,5700,5700,5700,5700,3474
|
|
20240417,190400,1962595020,5700,5700,5700,5700,0
|
|
20240417,190300,1962595020,5700,5700,5700,5700,0
|
|
20240417,190200,1962595020,5700,5700,5700,5700,0
|
|
20240417,190100,1962595020,5700,5700,5700,5700,0
|
|
20240417,190000,1962595020,5700,5700,5700,5700,0
|
|
20240417,185900,1962595020,5700,5700,5700,5700,0
|
|
20240417,185800,1962595020,5700,5700,5700,5700,0
|
|
20240417,185700,1962595020,5700,5700,5700,5700,0
|
|
20240417,185600,1962595020,5700,5700,5700,5700,0
|
|
20240417,185500,1962595020,5700,5700,5700,5700,0
|
|
20240417,185400,1962595020,5700,5700,5700,5700,0
|
|
20240417,185300,1962595020,5700,5700,5700,5700,0
|
|
20240417,185200,1962595020,5700,5700,5700,5700,0
|
|
20240417,185100,1962595020,5700,5700,5700,5700,0
|
|
20240417,185000,1962595020,5700,5700,5700,5700,0
|
|
20240417,184900,1962595020,5700,5700,5700,5700,0
|
|
20240417,184800,1962595020,5700,5700,5700,5700,0
|
|
20240417,184700,1962595020,5700,5700,5700,5700,0
|
|
20240417,184600,1962595020,5700,5700,5700,5700,0
|
|
20240417,184500,1962595020,5700,5700,5700,5700,0
|
|
20240417,184400,1962595020,5700,5700,5700,5700,0
|
|
20240417,184300,1962595020,5700,5700,5700,5700,0
|
|
20240417,184200,1962595020,5700,5700,5700,5700,0
|
|
20240417,184100,1962595020,5700,5700,5700,5700,0
|
|
20240417,184000,1962595020,5700,5700,5700,5700,0
|
|
20240417,183900,1962595020,5700,5700,5700,5700,0
|
|
20240417,183800,1962595020,5700,5700,5700,5700,0
|
|
20240417,183700,1962595020,5700,5700,5700,5700,0
|
|
20240417,183600,1962595020,5700,5700,5700,5700,0
|
|
20240417,183500,1962595020,5700,5700,5700,5700,3474
|
|
20240417,183400,1962595020,5700,5700,5700,5700,0
|
|
20240417,183300,1962595020,5700,5700,5700,5700,0
|
|
20240417,183200,1962595020,5700,5700,5700,5700,0
|
|
20240417,183100,1962595020,5700,5700,5700,5700,0
|
|
20240417,183000,1962595020,5700,5700,5700,5700,0
|
|
20240417,182900,1962595020,5700,5700,5700,5700,0
|
|
20240417,182800,1962595020,5700,5700,5700,5700,0
|
|
20240417,182700,1962595020,5700,5700,5700,5700,0
|
|
20240417,182600,1962595020,5700,5700,5700,5700,0
|
|
20240417,182500,1962595020,5700,5700,5700,5700,0
|
|
20240417,182400,1962595020,5700,5700,5700,5700,0
|
|
20240417,182300,1962595020,5700,5700,5700,5700,0
|
|
20240417,182200,1962595020,5700,5700,5700,5700,0
|
|
20240417,182100,1962595020,5700,5700,5700,5700,0
|
|
20240417,182000,1962595020,5700,5700,5700,5700,0
|
|
20240417,181900,1962595020,5700,5700,5700,5700,0
|
|
20240417,181800,1962595020,5700,5700,5700,5700,0
|
|
20240417,181700,1962595020,5700,5700,5700,5700,0
|
|
20240417,181600,1962595020,5700,5700,5700,5700,0
|
|
20240417,181500,1962595020,5700,5700,5700,5700,0
|
|
20240417,181400,1962595020,5700,5700,5700,5700,0
|
|
20240417,181300,1962595020,5700,5700,5700,5700,0
|
|
20240417,181200,1962595020,5700,5700,5700,5700,0
|
|
20240417,181100,1962595020,5700,5700,5700,5700,0
|
|
20240417,181000,1962595020,5700,5700,5700,5700,0
|
|
20240417,180900,1962595020,5700,5700,5700,5700,0
|
|
20240417,180800,1962595020,5700,5700,5700,5700,0
|
|
20240417,180700,1962595020,5700,5700,5700,5700,0
|
|
20240417,180600,1962595020,5700,5700,5700,5700,0
|
|
20240417,180500,1962595020,5700,5700,5700,5700,3474
|
|
20240417,180400,1962595020,5700,5700,5700,5700,0
|
|
20240417,180300,1962595020,5700,5700,5700,5700,0
|
|
20240417,180200,1962595020,5700,5700,5700,5700,0
|
|
20240417,180100,1962595020,5700,5700,5700,5700,0
|
|
20240417,180000,1962595020,5700,5700,5700,5700,0
|
|
20240417,175900,1962595020,5700,5700,5700,5700,0
|
|
20240417,175800,1962595020,5700,5700,5700,5700,0
|
|
20240417,175700,1962595020,5700,5700,5700,5700,0
|
|
20240417,175600,1962595020,5700,5700,5700,5700,0
|
|
20240417,175500,1962595020,5700,5700,5700,5700,0
|
|
20240417,175400,1962595020,5700,5700,5700,5700,0
|
|
20240417,175300,1962595020,5700,5700,5700,5700,0
|
|
20240417,175200,1962595020,5700,5700,5700,5700,0
|
|
20240417,175100,1962595020,5700,5700,5700,5700,0
|
|
20240417,175000,1962595020,5700,5700,5700,5700,0
|
|
20240417,174900,1962595020,5700,5700,5700,5700,0
|
|
20240417,174800,1962595020,5700,5700,5700,5700,0
|
|
20240417,174700,1962595020,5700,5700,5700,5700,0
|
|
20240417,174600,1962595020,5700,5700,5700,5700,0
|
|
20240417,174500,1962595020,5700,5700,5700,5700,0
|
|
20240417,174400,1962595020,5700,5700,5700,5700,0
|
|
20240417,174300,1962595020,5700,5700,5700,5700,0
|
|
20240417,174200,1962595020,5700,5700,5700,5700,0
|
|
20240417,174100,1962595020,5700,5700,5700,5700,0
|
|
20240417,174000,1962595020,5700,5700,5700,5700,0
|
|
20240417,173900,1962595020,5700,5700,5700,5700,0
|
|
20240417,173800,1962595020,5700,5700,5700,5700,0
|
|
20240417,173700,1962595020,5700,5700,5700,5700,0
|
|
20240417,173600,1962595020,5700,5700,5700,5700,0
|
|
20240417,173500,1962595020,5700,5700,5700,5700,3474
|
|
20240417,173400,1962595020,5700,5700,5700,5700,0
|
|
20240417,173300,1962595020,5700,5700,5700,5700,0
|
|
20240417,173200,1962595020,5700,5700,5700,5700,0
|
|
20240417,173100,1962595020,5700,5700,5700,5700,0
|
|
20240417,173000,1962595020,5700,5700,5700,5700,0
|
|
20240417,172900,1962595020,5700,5700,5700,5700,0
|
|
20240417,172800,1962595020,5700,5700,5700,5700,0
|
|
20240417,172700,1962595020,5700,5700,5700,5700,0
|
|
20240417,172600,1962595020,5700,5700,5700,5700,0
|
|
20240417,172500,1962595020,5700,5700,5700,5700,0
|
|
20240417,172400,1962595020,5700,5700,5700,5700,0
|
|
20240417,172300,1962595020,5700,5700,5700,5700,0
|
|
20240417,172200,1962595020,5700,5700,5700,5700,0
|
|
20240417,172100,1962595020,5700,5700,5700,5700,0
|
|
20240417,172000,1962595020,5700,5700,5700,5700,0
|
|
20240417,171900,1962595020,5700,5700,5700,5700,0
|
|
20240417,171800,1962595020,5700,5700,5700,5700,0
|
|
20240417,171700,1962595020,5700,5700,5700,5700,0
|
|
20240417,171600,1962595020,5700,5700,5700,5700,0
|
|
20240417,171500,1962595020,5700,5700,5700,5700,0
|
|
20240417,171400,1962595020,5700,5700,5700,5700,0
|
|
20240417,171300,1962595020,5700,5700,5700,5700,0
|
|
20240417,171200,1962595020,5700,5700,5700,5700,0
|
|
20240417,171100,1962595020,5700,5700,5700,5700,0
|
|
20240417,171000,1962595020,5700,5700,5700,5700,0
|
|
20240417,170900,1962595020,5700,5700,5700,5700,0
|
|
20240417,170800,1962595020,5700,5700,5700,5700,0
|
|
20240417,170700,1962595020,5700,5700,5700,5700,0
|
|
20240417,170600,1962595020,5700,5700,5700,5700,0
|
|
20240417,170500,1962595020,5700,5700,5700,5700,3474
|
|
20240417,170400,1962595020,5700,5700,5700,5700,0
|
|
20240417,170300,1962595020,5700,5700,5700,5700,0
|
|
20240417,170200,1962595020,5700,5700,5700,5700,0
|
|
20240417,170100,1962595020,5700,5700,5700,5700,0
|
|
20240417,170000,1962595020,5700,5700,5700,5700,0
|
|
20240417,165900,1962595020,5700,5700,5700,5700,0
|
|
20240417,165800,1962595020,5700,5700,5700,5700,0
|
|
20240417,165700,1962595020,5700,5700,5700,5700,0
|
|
20240417,165600,1962595020,5700,5700,5700,5700,0
|
|
20240417,165500,1962595020,5700,5700,5700,5700,0
|
|
20240417,165400,1962595020,5700,5700,5700,5700,0
|
|
20240417,165300,1962595020,5700,5700,5700,5700,0
|
|
20240417,165200,1962595020,5700,5700,5700,5700,0
|
|
20240417,165100,1962595020,5700,5700,5700,5700,0
|
|
20240417,165000,1962595020,5700,5700,5700,5700,0
|
|
20240417,164900,1962595020,5700,5700,5700,5700,0
|
|
20240417,164800,1962595020,5700,5700,5700,5700,0
|
|
20240417,164700,1962595020,5700,5700,5700,5700,0
|
|
20240417,164600,1962595020,5700,5700,5700,5700,0
|
|
20240417,164500,1962595020,5700,5700,5700,5700,0
|
|
20240417,164400,1962595020,5700,5700,5700,5700,0
|
|
20240417,164300,1962595020,5700,5700,5700,5700,0
|
|
20240417,164200,1962595020,5700,5700,5700,5700,0
|
|
20240417,164100,1962595020,5700,5700,5700,5700,0
|
|
20240417,164000,1962595020,5700,5700,5700,5700,0
|
|
20240417,163900,1962595020,5700,5700,5700,5700,0
|
|
20240417,163800,1962595020,5700,5700,5700,5700,0
|
|
20240417,163700,1962595020,5700,5700,5700,5700,0
|
|
20240417,163600,1962595020,5700,5700,5700,5700,0
|
|
20240417,163500,1962595020,5700,5700,5700,5700,3474
|
|
20240417,163400,1962595020,5700,5700,5700,5700,0
|
|
20240417,163300,1962595020,5700,5700,5700,5700,0
|
|
20240417,163200,1962595020,5700,5700,5700,5700,0
|
|
20240417,163100,1962595020,5700,5700,5700,5700,0
|
|
20240417,163000,1962595020,5700,5700,5700,5700,0
|
|
20240417,162900,1962595020,5700,5700,5700,5700,0
|
|
20240417,162800,1962595020,5700,5700,5700,5700,0
|
|
20240417,162700,1962595020,5700,5700,5700,5700,0
|
|
20240417,162600,1962595020,5700,5700,5700,5700,0
|
|
20240417,162500,1962595020,5700,5700,5700,5700,0
|
|
20240417,162400,1962595020,5700,5700,5700,5700,0
|
|
20240417,162300,1962595020,5700,5700,5700,5700,0
|
|
20240417,162200,1962595020,5700,5700,5700,5700,0
|
|
20240417,162100,1962595020,5700,5700,5700,5700,0
|
|
20240417,162000,1962595020,5700,5700,5700,5700,0
|
|
20240417,161900,1962595020,5700,5700,5700,5700,0
|
|
20240417,161800,1962595020,5700,5700,5700,5700,0
|
|
20240417,161700,1962595020,5700,5700,5700,5700,0
|
|
20240417,161600,1962595020,5700,5700,5700,5700,0
|
|
20240417,161500,1962595020,5700,5700,5700,5700,0
|
|
20240417,161400,1962595020,5700,5700,5700,5700,0
|
|
20240417,161300,1962595020,5700,5700,5700,5700,0
|
|
20240417,161200,1962595020,5700,5700,5700,5700,0
|
|
20240417,161100,1962595020,5700,5700,5700,5700,0
|
|
20240417,161000,1962595020,5700,5700,5700,5700,0
|
|
20240417,160900,1962595020,5700,5700,5700,5700,0
|
|
20240417,160800,1962595020,5700,5700,5700,5700,0
|
|
20240417,160700,1962595020,5700,5700,5700,5700,0
|
|
20240417,160600,1962595020,5700,5700,5700,5700,0
|
|
20240417,160500,1962595020,5700,5700,5700,5700,3474
|
|
20240417,160400,1962595020,5700,5700,5700,5700,0
|
|
20240417,160300,1962595020,5700,5700,5700,5700,0
|
|
20240417,160200,1962595020,5700,5700,5700,5700,0
|
|
20240417,160100,1962595020,5700,5700,5700,5700,0
|
|
20240417,160000,1962595020,5700,5700,5700,5700,0
|
|
20240417,155900,1962595020,5700,5700,5700,5700,0
|
|
20240417,155800,1962595020,5700,5700,5700,5700,0
|
|
20240417,155700,1962595020,5700,5700,5700,5700,0
|
|
20240417,155600,1962595020,5700,5700,5700,5700,0
|
|
20240417,155500,1962595020,5700,5700,5700,5700,0
|
|
20240417,155400,1962595020,5700,5700,5700,5700,0
|
|
20240417,155300,1962595020,5700,5700,5700,5700,0
|
|
20240417,155200,1962595020,5700,5700,5700,5700,0
|
|
20240417,155100,1962595020,5700,5700,5700,5700,0
|
|
20240417,155000,1962595020,5700,5700,5700,5700,0
|
|
20240417,154900,1962595020,5700,5700,5700,5700,0
|
|
20240417,154800,1962595020,5700,5700,5700,5700,0
|
|
20240417,154700,1962595020,5700,5700,5700,5700,0
|
|
20240417,154600,1962595020,5700,5700,5700,5700,0
|
|
20240417,154500,1962595020,5700,5700,5700,5700,0
|
|
20240417,154400,1962595020,5700,5700,5700,5700,0
|
|
20240417,154300,1962595020,5700,5700,5700,5700,0
|
|
20240417,154200,1962595020,5700,5700,5700,5700,0
|
|
20240417,154100,1962595020,5700,5700,5700,5700,0
|
|
20240417,154000,1962595020,5700,5700,5700,5700,0
|
|
20240417,153900,1962595020,5700,5700,5700,5700,0
|
|
20240417,153800,1962595020,5700,5700,5700,5700,0
|
|
20240417,153700,1962595020,5700,5700,5700,5700,0
|
|
20240417,153600,1962595020,5700,5700,5700,5700,0
|
|
20240417,153500,1962595020,5700,5700,5700,5700,3474
|
|
20240417,153400,1962595020,5700,5700,5700,5700,0
|
|
20240417,153300,1962595020,5700,5700,5700,5700,0
|
|
20240417,153200,1962595020,5700,5700,5700,5700,0
|
|
20240417,153100,1962595020,5700,5700,5700,5700,0
|
|
20240417,153000,1962595020,5700,5700,5700,5700,3474
|
|
20240417,152900,1942793220,5700,5700,5700,5700,0
|
|
20240417,152800,1942793220,5700,5700,5700,5700,0
|
|
20240417,152700,1942793220,5700,5700,5700,5700,0
|
|
20240417,152600,1942793220,5700,5700,5700,5700,0
|
|
20240417,152500,1942793220,5700,5700,5700,5700,0
|
|
20240417,152400,1942793220,5700,5700,5700,5700,0
|
|
20240417,152300,1942793220,5700,5700,5700,5700,0
|
|
20240417,152200,1942793220,5700,5700,5700,5700,0
|
|
20240417,152100,1942793220,5700,5700,5700,5700,0
|
|
20240417,152000,1942793220,5700,5700,5700,5700,0
|
|
20240417,151900,1942793220,5700,5700,5700,5680,1544
|
|
20240417,151800,1934001500,5700,5680,5700,5680,331
|
|
20240417,151700,1932117970,5690,5690,5700,5680,1340
|
|
20240417,151600,1924506340,5690,5700,5700,5680,1109
|
|
20240417,151500,1918196050,5690,5700,5700,5690,137
|
|
20240417,151400,1917416040,5700,5690,5700,5680,195
|
|
20240417,151300,1916306950,5700,5680,5700,5680,67
|
|
20240417,151200,1915925730,5680,5680,5680,5680,3
|
|
20240417,151100,1915908690,5690,5690,5690,5670,306
|
|
20240417,151000,1914171360,5670,5680,5700,5670,423
|
|
20240417,150900,1911769310,5700,5690,5710,5690,3301
|
|
20240417,150800,1892961200,5690,5670,5690,5660,255
|
|
20240417,150700,1891513390,5670,5680,5680,5670,372
|
|
20240417,150600,1889404120,5680,5680,5690,5680,1099
|
|
20240417,150500,1883161790,5690,5700,5700,5690,1480
|
|
20240417,150400,1874740560,5700,5700,5700,5700,1437
|
|
20240417,150300,1866549660,5700,5700,5700,5700,800
|
|
20240417,150200,1861989660,5710,5710,5710,5700,1051
|
|
20240417,150100,1855998450,5710,5700,5710,5700,809
|
|
20240417,150000,1851387060,5710,5710,5710,5710,125
|
|
20240417,145900,1850673310,5720,5720,5720,5720,52
|
|
20240417,145800,1850375870,5720,5710,5720,5700,323
|
|
20240417,145700,1848531600,5720,5720,5720,5720,0
|
|
20240417,145600,1848531600,5720,5720,5720,5720,2
|
|
20240417,145500,1848520160,5720,5710,5720,5710,1737
|
|
20240417,145400,1838591560,5710,5720,5720,5710,672
|
|
20240417,145300,1834754420,5710,5720,5720,5710,1927
|
|
20240417,145200,1823737480,5730,5730,5730,5730,116
|
|
20240417,145100,1823072800,5720,5730,5730,5720,17
|
|
20240417,145000,1822975410,5720,5720,5720,5720,28
|
|
20240417,144900,1822815250,5730,5720,5730,5710,249
|
|
20240417,144800,1821391180,5720,5720,5720,5720,15
|
|
20240417,144700,1821305380,5730,5730,5730,5730,0
|
|
20240417,144600,1821305380,5730,5730,5730,5730,71
|
|
20240417,144500,1820898550,5730,5730,5730,5730,4
|
|
20240417,144400,1820875630,5740,5730,5740,5730,80
|
|
20240417,144300,1820417130,5730,5710,5730,5710,707
|
|
20240417,144200,1816380080,5740,5730,5740,5730,9
|
|
20240417,144100,1816328470,5740,5730,5740,5710,1014
|
|
20240417,144000,1810527590,5730,5730,5740,5730,540
|
|
20240417,143900,1807433170,5750,5750,5750,5750,0
|
|
20240417,143800,1807433170,5750,5740,5750,5740,374
|
|
20240417,143700,1805285100,5740,5740,5740,5740,43
|
|
20240417,143600,1805038280,5740,5740,5740,5740,0
|
|
20240417,143500,1805038280,5740,5740,5750,5730,2568
|
|
20240417,143400,1790318450,5750,5750,5750,5750,13
|
|
20240417,143300,1790243700,5750,5760,5760,5750,590
|
|
20240417,143200,1786850460,5760,5760,5760,5760,57
|
|
20240417,143100,1786522140,5770,5770,5770,5770,104
|
|
20240417,143000,1785922060,5760,5760,5760,5760,132
|
|
20240417,142900,1785161740,5770,5770,5770,5770,30
|
|
20240417,142800,1784988640,5770,5760,5770,5760,21
|
|
20240417,142700,1784867630,5770,5770,5770,5770,282
|
|
20240417,142600,1783240490,5770,5770,5770,5770,0
|
|
20240417,142500,1783240490,5770,5770,5770,5750,126
|
|
20240417,142400,1782513570,5770,5770,5770,5770,0
|
|
20240417,142300,1782513570,5770,5760,5770,5730,815
|
|
20240417,142200,1777829170,5770,5770,5770,5770,0
|
|
20240417,142100,1777829170,5770,5770,5770,5770,20
|
|
20240417,142000,1777713770,5770,5760,5770,5740,2502
|
|
20240417,141900,1763290710,5780,5770,5780,5770,3523
|
|
20240417,141800,1742962980,5770,5770,5770,5770,300
|
|
20240417,141700,1741231980,5770,5770,5770,5770,0
|
|
20240417,141600,1741231980,5770,5760,5770,5750,501
|
|
20240417,141500,1738351140,5770,5760,5770,5760,1020
|
|
20240417,141400,1732466460,5770,5770,5770,5770,0
|
|
20240417,141300,1732466460,5770,5760,5770,5750,284
|
|
20240417,141200,1730831330,5760,5760,5760,5760,1
|
|
20240417,141100,1730825570,5750,5750,5750,5750,2
|
|
20240417,141000,1730814070,5750,5750,5750,5750,500
|
|
20240417,140900,1727939070,5770,5760,5770,5760,186
|
|
20240417,140800,1726867370,5760,5750,5760,5750,646
|
|
20240417,140700,1723146430,5760,5750,5760,5750,658
|
|
20240417,140600,1719362920,5750,5750,5750,5750,0
|
|
20240417,140500,1719362920,5750,5740,5750,5740,634
|
|
20240417,140400,1715718760,5730,5740,5750,5730,655
|
|
20240417,140300,1711959040,5740,5730,5740,5730,3
|
|
20240417,140200,1711941840,5730,5740,5740,5730,1946
|
|
20240417,140100,1700789230,5740,5740,5740,5740,610
|
|
20240417,140000,1697287830,5740,5730,5740,5730,629
|
|
20240417,135900,1693677440,5750,5740,5750,5720,402
|
|
20240417,135800,1691375100,5740,5740,5740,5740,5
|
|
20240417,135700,1691346400,5760,5760,5760,5760,0
|
|
20240417,135600,1691346400,5760,5760,5760,5760,0
|
|
20240417,135500,1691346400,5760,5750,5760,5750,2193
|
|
20240417,135400,1678730550,5760,5760,5760,5760,0
|
|
20240417,135300,1678730550,5760,5760,5770,5760,502
|
|
20240417,135200,1675836940,5770,5760,5770,5760,299
|
|
20240417,135100,1674113690,5760,5760,5760,5760,16
|
|
20240417,135000,1674021530,5760,5760,5760,5760,731
|
|
20240417,134900,1669810970,5760,5760,5760,5760,445
|
|
20240417,134800,1667247770,5760,5760,5760,5760,30
|
|
20240417,134700,1667074970,5760,5760,5760,5760,1690
|
|
20240417,134600,1657340570,5760,5760,5760,5760,553
|
|
20240417,134500,1654155290,5770,5770,5770,5770,0
|
|
20240417,134400,1654155290,5770,5770,5770,5760,1075
|
|
20240417,134300,1647953280,5770,5760,5770,5760,6492
|
|
20240417,134200,1610512830,5760,5760,5760,5760,0
|
|
20240417,134100,1610512830,5760,5760,5760,5750,669
|
|
20240417,134000,1606660600,5760,5750,5760,5750,1137
|
|
20240417,133900,1600122550,5740,5740,5740,5740,558
|
|
20240417,133800,1596919630,5740,5740,5740,5740,0
|
|
20240417,133700,1596919630,5740,5740,5740,5740,592
|
|
20240417,133600,1593521550,5740,5740,5740,5740,0
|
|
20240417,133500,1593521550,5740,5740,5740,5740,0
|
|
20240417,133400,1593521550,5740,5740,5740,5740,52
|
|
20240417,133300,1593223070,5740,5730,5740,5730,154
|
|
20240417,133200,1592340600,5730,5730,5740,5730,463
|
|
20240417,133100,1589683990,5740,5700,5740,5700,253
|
|
20240417,133000,1588234600,5700,5730,5730,5700,1671
|
|
20240417,132900,1578695190,5730,5730,5730,5730,0
|
|
20240417,132800,1578695190,5730,5730,5730,5730,1000
|
|
20240417,132700,1572965190,5740,5740,5740,5740,35
|
|
20240417,132600,1572764290,5730,5740,5740,5730,295
|
|
20240417,132500,1571071090,5730,5740,5740,5730,398
|
|
20240417,132400,1568788260,5740,5750,5750,5740,2549
|
|
20240417,132300,1554150730,5750,5740,5750,5740,828
|
|
20240417,132200,1549397750,5740,5740,5740,5740,0
|
|
20240417,132100,1549397750,5740,5740,5740,5730,683
|
|
20240417,132000,1545477340,5740,5730,5740,5730,56
|
|
20240417,131900,1545155910,5740,5730,5740,5730,707
|
|
20240417,131800,1541104780,5730,5740,5740,5730,1043
|
|
20240417,131700,1535118000,5740,5720,5740,5720,4641
|
|
20240417,131600,1508539590,5720,5710,5720,5710,54
|
|
20240417,131500,1508230920,5710,5710,5710,5710,38
|
|
20240417,131400,1508013940,5710,5710,5710,5710,609
|
|
20240417,131300,1504536550,5710,5700,5710,5700,12
|
|
20240417,131200,1504468110,5710,5700,5710,5700,230
|
|
20240417,131100,1503155010,5710,5700,5710,5700,30
|
|
20240417,131000,1502983780,5710,5710,5710,5710,1
|
|
20240417,130900,1502978070,5710,5700,5710,5700,96
|
|
20240417,130800,1502430860,5690,5690,5690,5690,1
|
|
20240417,130700,1502425170,5700,5700,5700,5700,0
|
|
20240417,130600,1502425170,5700,5690,5710,5690,218
|
|
20240417,130500,1501184610,5710,5700,5710,5690,74
|
|
20240417,130400,1500762890,5700,5700,5700,5700,450
|
|
20240417,130300,1498197890,5700,5700,5700,5700,2248
|
|
20240417,130200,1485384290,5700,5700,5700,5700,10
|
|
20240417,130100,1485327290,5700,5700,5700,5700,70
|
|
20240417,130000,1484928290,5700,5700,5700,5700,0
|
|
20240417,125900,1484928290,5700,5710,5710,5700,691
|
|
20240417,125800,1480989520,5710,5710,5710,5710,0
|
|
20240417,125700,1480989520,5710,5700,5710,5700,64
|
|
20240417,125600,1480624110,5690,5690,5690,5690,13
|
|
20240417,125500,1480550140,5700,5700,5700,5700,1
|
|
20240417,125400,1480544440,5710,5710,5710,5710,0
|
|
20240417,125300,1480544440,5710,5710,5710,5710,245
|
|
20240417,125200,1479145490,5720,5720,5720,5720,0
|
|
20240417,125100,1479145490,5720,5710,5720,5710,17
|
|
20240417,125000,1479048390,5710,5710,5710,5690,229
|
|
20240417,124900,1477741050,5710,5690,5710,5690,3761
|
|
20240417,124800,1456340900,5690,5720,5720,5690,667
|
|
20240417,124700,1452534090,5730,5720,5730,5720,118
|
|
20240417,124600,1451859120,5720,5730,5730,5720,52
|
|
20240417,124500,1451561670,5720,5720,5720,5720,12
|
|
20240417,124400,1451493030,5730,5730,5730,5730,12
|
|
20240417,124300,1451424270,5730,5720,5730,5720,1191
|
|
20240417,124200,1444601290,5720,5710,5720,5710,148
|
|
20240417,124100,1443755450,5720,5700,5720,5700,202
|
|
20240417,124000,1442600030,5700,5710,5710,5700,61
|
|
20240417,123900,1442252300,5710,5710,5710,5710,13
|
|
20240417,123800,1442178070,5720,5720,5720,5720,64
|
|
20240417,123700,1441811990,5720,5720,5720,5720,155
|
|
20240417,123600,1440925390,5730,5730,5730,5730,4
|
|
20240417,123500,1440902470,5730,5730,5730,5730,2072
|
|
20240417,123400,1429029910,5730,5720,5730,5720,400
|
|
20240417,123300,1426740900,5720,5720,5720,5720,11
|
|
20240417,123200,1426677980,5730,5730,5730,5720,139
|
|
20240417,123100,1425881580,5730,5730,5730,5730,1000
|
|
20240417,123000,1420151580,5720,5720,5720,5720,5
|
|
20240417,122900,1420122980,5730,5720,5730,5720,72
|
|
20240417,122800,1419710720,5720,5730,5730,5720,3
|
|
20240417,122700,1419693550,5720,5730,5730,5720,6
|
|
20240417,122600,1419659220,5720,5720,5720,5720,1230
|
|
20240417,122500,1412623620,5720,5710,5720,5710,103
|
|
20240417,122400,1412034780,5710,5710,5710,5710,500
|
|
20240417,122300,1409179780,5710,5710,5710,5710,403
|
|
20240417,122200,1406878650,5710,5710,5710,5710,88
|
|
20240417,122100,1406376170,5710,5700,5710,5700,732
|
|
20240417,122000,1402198620,5700,5700,5700,5700,611
|
|
20240417,121900,1398715920,5700,5700,5700,5700,124
|
|
20240417,121800,1398009120,5690,5690,5700,5690,18
|
|
20240417,121700,1397906690,5690,5680,5700,5670,236
|
|
20240417,121600,1396567830,5700,5680,5700,5680,155
|
|
20240417,121500,1395685780,5690,5690,5690,5690,0
|
|
20240417,121400,1395685780,5690,5690,5690,5690,10
|
|
20240417,121300,1395628880,5690,5690,5690,5690,442
|
|
20240417,121200,1393113900,5690,5680,5690,5680,212
|
|
20240417,121100,1391909680,5680,5690,5690,5680,318
|
|
20240417,121000,1390103200,5690,5680,5690,5680,184
|
|
20240417,120900,1389056640,5680,5680,5690,5680,267
|
|
20240417,120800,1387538080,5680,5680,5690,5680,52
|
|
20240417,120700,1387242410,5680,5670,5690,5670,294
|
|
20240417,120600,1385570220,5690,5690,5690,5690,0
|
|
20240417,120500,1385570220,5690,5680,5690,5680,25
|
|
20240417,120400,1385428180,5690,5680,5690,5680,172
|
|
20240417,120300,1384450020,5690,5680,5690,5680,15
|
|
20240417,120200,1384364810,5680,5680,5680,5680,3
|
|
20240417,120100,1384347770,5680,5680,5680,5680,142
|
|
20240417,120000,1383541210,5680,5680,5680,5680,0
|
|
20240417,115900,1383541210,5680,5680,5680,5680,0
|
|
20240417,115800,1383541210,5680,5680,5680,5680,87
|
|
20240417,115700,1383047050,5680,5670,5680,5670,3
|
|
20240417,115600,1383030030,5680,5680,5680,5680,4
|
|
20240417,115500,1383007310,5690,5680,5690,5660,36
|
|
20240417,115400,1382803330,5690,5690,5690,5690,82
|
|
20240417,115300,1382336750,5690,5690,5690,5690,2
|
|
20240417,115200,1382325370,5690,5690,5690,5690,68
|
|
20240417,115100,1381938450,5690,5680,5690,5680,90
|
|
20240417,115000,1381426370,5690,5690,5690,5690,0
|
|
20240417,114900,1381426370,5690,5690,5690,5690,0
|
|
20240417,114800,1381426370,5690,5690,5690,5690,53
|
|
20240417,114700,1381124800,5690,5680,5690,5680,30
|
|
20240417,114600,1380954380,5680,5680,5680,5680,193
|
|
20240417,114500,1379858140,5690,5680,5690,5680,537
|
|
20240417,114400,1376805050,5690,5680,5690,5680,23
|
|
20240417,114300,1376674370,5690,5680,5690,5680,202
|
|
20240417,114200,1375527000,5690,5690,5690,5690,101
|
|
20240417,114100,1374952310,5690,5690,5690,5690,32
|
|
20240417,114000,1374770230,5680,5670,5690,5660,34
|
|
20240417,113900,1374577680,5690,5670,5690,5660,3257
|
|
20240417,113800,1356120090,5680,5680,5680,5680,0
|
|
20240417,113700,1356120090,5680,5680,5680,5670,83
|
|
20240417,113600,1355649220,5680,5680,5680,5680,1
|
|
20240417,113500,1355643540,5680,5680,5680,5680,81
|
|
20240417,113400,1355183460,5680,5680,5680,5680,0
|
|
20240417,113300,1355183460,5680,5670,5680,5670,316
|
|
20240417,113200,1353390210,5660,5670,5670,5660,1032
|
|
20240417,113100,1347539090,5670,5660,5670,5660,89
|
|
20240417,113000,1347034480,5660,5660,5660,5660,10
|
|
20240417,112900,1346977880,5670,5650,5670,5650,2
|
|
20240417,112800,1346966560,5670,5670,5670,5670,109
|
|
20240417,112700,1346348530,5670,5670,5670,5670,10
|
|
20240417,112600,1346291830,5650,5670,5670,5650,17
|
|
20240417,112500,1346195700,5650,5660,5660,5650,864
|
|
20240417,112400,1341313580,5680,5650,5680,5650,551
|
|
20240417,112300,1338197980,5650,5660,5660,5650,101
|
|
20240417,112200,1337627150,5680,5680,5680,5680,0
|
|
20240417,112100,1337627150,5680,5680,5680,5680,0
|
|
20240417,112000,1337627150,5680,5680,5680,5680,0
|
|
20240417,111900,1337627150,5680,5670,5680,5670,64
|
|
20240417,111800,1337264200,5660,5670,5670,5660,785
|
|
20240417,111700,1332820990,5670,5670,5670,5670,0
|
|
20240417,111600,1332820990,5670,5670,5670,5670,12
|
|
20240417,111500,1332752950,5680,5680,5680,5680,92
|
|
20240417,111400,1332230390,5680,5660,5680,5660,29
|
|
20240417,111300,1332065980,5660,5660,5680,5660,657
|
|
20240417,111200,1328342180,5680,5680,5680,5680,0
|
|
20240417,111100,1328342180,5680,5670,5680,5670,142
|
|
20240417,111000,1327536960,5670,5670,5670,5670,101
|
|
20240417,110900,1326964290,5670,5670,5670,5670,61
|
|
20240417,110800,1326618420,5670,5680,5680,5670,1438
|
|
20240417,110700,1318457900,5690,5680,5690,5680,86
|
|
20240417,110600,1317968590,5690,5690,5690,5690,0
|
|
20240417,110500,1317968590,5690,5690,5690,5680,702
|
|
20240417,110400,1313981210,5680,5680,5680,5680,870
|
|
20240417,110300,1309039610,5690,5690,5690,5690,159
|
|
20240417,110200,1308134900,5690,5690,5690,5690,37
|
|
20240417,110100,1307924370,5690,5690,5690,5690,15
|
|
20240417,110000,1307839020,5690,5690,5690,5690,98
|
|
20240417,105900,1307281400,5680,5690,5690,5680,55
|
|
20240417,105800,1306968950,5690,5690,5690,5690,0
|
|
20240417,105700,1306968950,5690,5690,5690,5690,10
|
|
20240417,105600,1306912050,5690,5670,5690,5660,414
|
|
20240417,105500,1304563360,5670,5670,5670,5670,151
|
|
20240417,105400,1303707190,5680,5680,5680,5680,0
|
|
20240417,105300,1303707190,5680,5690,5690,5680,130
|
|
20240417,105200,1302967790,5690,5690,5690,5690,1
|
|
20240417,105100,1302962100,5700,5700,5700,5700,0
|
|
20240417,105000,1302962100,5700,5680,5700,5680,105
|
|
20240417,104900,1302364520,5690,5690,5690,5690,175
|
|
20240417,104800,1301368770,5690,5670,5690,5670,240
|
|
20240417,104700,1300007890,5670,5670,5670,5670,280
|
|
20240417,104600,1298420290,5660,5660,5660,5660,300
|
|
20240417,104500,1296722290,5660,5670,5670,5660,70
|
|
20240417,104400,1296325770,5680,5680,5680,5680,5
|
|
20240417,104300,1296297370,5700,5690,5700,5690,10237
|
|
20240417,104200,1237946480,5700,5690,5700,5690,10000
|
|
20240417,104100,1180946700,5700,5700,5700,5700,10000
|
|
20240417,104000,1123946700,5690,5680,5690,5680,124
|
|
20240417,103900,1123241160,5650,5660,5660,5650,444
|
|
20240417,103800,1120732130,5680,5670,5680,5660,679
|
|
20240417,103700,1116888710,5690,5690,5690,5690,43
|
|
20240417,103600,1116644040,5690,5690,5690,5690,505
|
|
20240417,103500,1113770590,5670,5700,5700,5670,336
|
|
20240417,103400,1111862960,5700,5700,5700,5700,213
|
|
20240417,103300,1110648860,5700,5690,5700,5690,50
|
|
20240417,103200,1110363870,5700,5700,5700,5700,0
|
|
20240417,103100,1110363870,5700,5690,5700,5690,129
|
|
20240417,103000,1109628690,5700,5700,5700,5700,0
|
|
20240417,102900,1109628690,5700,5700,5700,5700,0
|
|
20240417,102800,1109628690,5700,5690,5700,5690,125
|
|
20240417,102700,1108916860,5690,5690,5690,5690,50
|
|
20240417,102600,1108632360,5700,5700,5700,5700,613
|
|
20240417,102500,1105138260,5700,5680,5700,5680,272
|
|
20240417,102400,1103590440,5660,5690,5690,5660,39
|
|
20240417,102300,1103369130,5660,5680,5690,5660,806
|
|
20240417,102200,1098807010,5670,5650,5670,5650,3188
|
|
20240417,102100,1080732600,5670,5660,5670,5660,1440
|
|
20240417,102000,1072582090,5660,5660,5670,5660,418
|
|
20240417,101900,1070216200,5660,5670,5670,5660,232
|
|
20240417,101800,1068901870,5660,5660,5660,5660,10
|
|
20240417,101700,1068845270,5660,5660,5670,5660,26
|
|
20240417,101600,1068698060,5650,5670,5670,5650,1661
|
|
20240417,101500,1059303240,5670,5650,5670,5650,439
|
|
20240417,101400,1056817900,5650,5660,5660,5650,2485
|
|
20240417,101300,1042767300,5660,5660,5660,5660,115
|
|
20240417,101200,1042116400,5670,5700,5700,5670,5107
|
|
20240417,101100,1013157280,5700,5690,5700,5680,39
|
|
20240417,101000,1012935650,5690,5680,5690,5680,1011
|
|
20240417,100900,1007193100,5680,5680,5700,5680,355
|
|
20240417,100800,1005176580,5680,5720,5720,5680,4706
|
|
20240417,100700,978321470,5740,5740,5740,5740,1
|
|
20240417,100600,978315730,5730,5750,5750,5730,84
|
|
20240417,100500,977833910,5750,5750,5750,5730,1974
|
|
20240417,100400,966521810,5730,5750,5750,5730,1215
|
|
20240417,100300,959559670,5760,5750,5760,5740,1097
|
|
20240417,100200,953256380,5740,5750,5750,5740,8
|
|
20240417,100100,953210450,5750,5750,5760,5750,32
|
|
20240417,100000,953026440,5770,5750,5770,5750,88
|
|
20240417,095900,952520420,5730,5760,5770,5730,5340
|
|
20240417,095800,921863050,5740,5750,5770,5740,6779
|
|
20240417,095700,882880030,5770,5760,5770,5760,120
|
|
20240417,095600,882187640,5770,5770,5770,5770,3
|
|
20240417,095500,882170330,5770,5770,5770,5760,2509
|
|
20240417,095400,867694860,5780,5800,5800,5780,1670
|
|
20240417,095300,858029380,5800,5770,5810,5770,36866
|
|
20240417,095200,644373000,5780,5770,5780,5770,648
|
|
20240417,095100,640634030,5770,5750,5770,5750,107
|
|
20240417,095000,640017480,5740,5760,5760,5740,225
|
|
20240417,094900,638723880,5760,5750,5760,5750,3367
|
|
20240417,094800,619361530,5750,5740,5750,5740,462
|
|
20240417,094700,616706040,5750,5750,5750,5750,18
|
|
20240417,094600,616602540,5760,5760,5760,5760,3
|
|
20240417,094500,616585260,5760,5770,5770,5730,1055
|
|
20240417,094400,610519710,5770,5790,5790,5760,905
|
|
20240417,094300,605300640,5780,5780,5800,5770,9455
|
|
20240417,094200,550623230,5770,5720,5780,5720,5669
|
|
20240417,094100,518030400,5720,5730,5740,5720,227
|
|
20240417,094000,516731690,5740,5730,5740,5730,24
|
|
20240417,093900,516594150,5740,5730,5740,5720,544
|
|
20240417,093800,513477660,5740,5730,5740,5730,375
|
|
20240417,093700,511327160,5730,5740,5740,5730,900
|
|
20240417,093600,506164160,5740,5710,5740,5710,5782
|
|
20240417,093500,473047000,5690,5710,5710,5690,1301
|
|
20240417,093400,465631400,5710,5710,5720,5700,332
|
|
20240417,093300,463736680,5710,5720,5720,5710,146
|
|
20240417,093200,462901940,5720,5720,5720,5720,246
|
|
20240417,093100,461494820,5720,5710,5720,5700,119
|
|
20240417,093000,460815900,5720,5720,5720,5710,150
|
|
20240417,092900,459958020,5720,5720,5720,5720,102
|
|
20240417,092800,459374580,5690,5700,5720,5690,756
|
|
20240417,092700,455065650,5700,5720,5730,5700,1341
|
|
20240417,092600,447410610,5710,5710,5710,5710,377
|
|
20240417,092500,445257940,5720,5720,5720,5720,52
|
|
20240417,092400,444960500,5710,5740,5740,5710,1551
|
|
20240417,092300,436087200,5750,5770,5770,5730,3642
|
|
20240417,092200,415171370,5770,5750,5770,5740,6470
|
|
20240417,092100,377899080,5750,5710,5750,5710,7028
|
|
20240417,092000,337601890,5720,5680,5720,5680,2349
|
|
20240417,091900,324203460,5700,5690,5710,5680,12508
|
|
20240417,091800,252960370,5680,5680,5680,5670,1500
|
|
20240417,091700,244440500,5690,5690,5690,5680,254
|
|
20240417,091600,242996710,5680,5670,5690,5660,4340
|
|
20240417,091500,218370310,5670,5650,5670,5650,1734
|
|
20240417,091400,208553350,5640,5640,5660,5640,668
|
|
20240417,091300,204773660,5660,5640,5660,5630,1362
|
|
20240417,091200,197087190,5650,5640,5650,5630,483
|
|
20240417,091100,194364360,5640,5620,5640,5620,141
|
|
20240417,091000,193571700,5640,5630,5640,5610,268
|
|
20240417,090900,192064460,5640,5660,5660,5610,1261
|
|
20240417,090800,184964140,5660,5640,5680,5640,4381
|
|
20240417,090700,160185620,5640,5630,5640,5600,1045
|
|
20240417,090600,154308090,5630,5590,5630,5590,5320
|
|
20240417,090500,124509230,5600,5620,5630,5600,5196
|
|
20240417,090400,95327830,5630,5630,5630,5620,249
|
|
20240417,090300,93928420,5640,5620,5640,5620,2911
|
|
20240417,090200,77554150,5630,5560,5630,5560,7159
|
|
20240417,090100,37469210,5560,5570,5590,5560,1430
|
|
20240417,090000,29516760,5570,5590,5590,5560,4985
|