586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184300,2142634980,5660,5660,5660,5660,9877
|
|
20240405,184200,2142634980,5660,5660,5660,5660,0
|
|
20240405,184100,2142634980,5660,5660,5660,5660,0
|
|
20240405,184000,2142634980,5660,5660,5660,5660,0
|
|
20240405,183900,2142634980,5660,5660,5660,5660,0
|
|
20240405,183800,2142634980,5660,5660,5660,5660,0
|
|
20240405,183700,2142634980,5660,5660,5660,5660,0
|
|
20240405,183600,2142634980,5660,5660,5660,5660,0
|
|
20240405,183500,2142634980,5660,5660,5660,5660,0
|
|
20240405,183400,2142634980,5660,5660,5660,5660,0
|
|
20240405,183300,2142634980,5660,5660,5660,5660,0
|
|
20240405,183200,2142634980,5660,5660,5660,5660,0
|
|
20240405,183100,2142634980,5660,5660,5660,5660,0
|
|
20240405,183000,2142634980,5660,5660,5660,5660,0
|
|
20240405,182900,2142634980,5660,5660,5660,5660,0
|
|
20240405,182800,2142634980,5660,5660,5660,5660,0
|
|
20240405,182700,2142634980,5660,5660,5660,5660,0
|
|
20240405,182600,2142634980,5660,5660,5660,5660,0
|
|
20240405,182500,2142634980,5660,5660,5660,5660,0
|
|
20240405,182400,2142634980,5660,5660,5660,5660,0
|
|
20240405,182300,2142634980,5660,5660,5660,5660,0
|
|
20240405,182200,2142634980,5660,5660,5660,5660,0
|
|
20240405,182100,2142634980,5660,5660,5660,5660,0
|
|
20240405,182000,2142634980,5660,5660,5660,5660,0
|
|
20240405,181900,2142634980,5660,5660,5660,5660,0
|
|
20240405,181800,2142634980,5660,5660,5660,5660,0
|
|
20240405,181700,2142634980,5660,5660,5660,5660,0
|
|
20240405,181600,2142634980,5660,5660,5660,5660,0
|
|
20240405,181500,2142634980,5660,5660,5660,5660,0
|
|
20240405,181400,2142634980,5660,5660,5660,5660,0
|
|
20240405,181300,2142634980,5660,5660,5660,5660,9877
|
|
20240405,181200,2142634980,5660,5660,5660,5660,0
|
|
20240405,181100,2142634980,5660,5660,5660,5660,0
|
|
20240405,181000,2142634980,5660,5660,5660,5660,0
|
|
20240405,180900,2142634980,5660,5660,5660,5660,0
|
|
20240405,180800,2142634980,5660,5660,5660,5660,0
|
|
20240405,180700,2142634980,5660,5660,5660,5660,0
|
|
20240405,180600,2142634980,5660,5660,5660,5660,0
|
|
20240405,180500,2142634980,5660,5660,5660,5660,0
|
|
20240405,180400,2142634980,5660,5660,5660,5660,0
|
|
20240405,180300,2142634980,5660,5660,5660,5660,0
|
|
20240405,180200,2142634980,5660,5660,5660,5660,0
|
|
20240405,180100,2142634980,5660,5660,5660,5660,0
|
|
20240405,180000,2142634980,5660,5660,5660,5660,0
|
|
20240405,175900,2142634980,5660,5660,5660,5660,0
|
|
20240405,175800,2142634980,5660,5660,5660,5660,0
|
|
20240405,175700,2142634980,5660,5660,5660,5660,0
|
|
20240405,175600,2142634980,5660,5660,5660,5660,0
|
|
20240405,175500,2142634980,5660,5660,5660,5660,0
|
|
20240405,175400,2142634980,5660,5660,5660,5660,0
|
|
20240405,175300,2142634980,5660,5660,5660,5660,0
|
|
20240405,175200,2142634980,5660,5660,5660,5660,0
|
|
20240405,175100,2142634980,5660,5660,5660,5660,0
|
|
20240405,175000,2142634980,5660,5660,5660,5660,0
|
|
20240405,174900,2142634980,5660,5660,5660,5660,0
|
|
20240405,174800,2142634980,5660,5660,5660,5660,0
|
|
20240405,174700,2142634980,5660,5660,5660,5660,0
|
|
20240405,174600,2142634980,5660,5660,5660,5660,0
|
|
20240405,174500,2142634980,5660,5660,5660,5660,0
|
|
20240405,174400,2142634980,5660,5660,5660,5660,0
|
|
20240405,174300,2142634980,5660,5660,5660,5660,9877
|
|
20240405,174200,2142634980,5660,5660,5660,5660,0
|
|
20240405,174100,2142634980,5660,5660,5660,5660,0
|
|
20240405,174000,2142634980,5660,5660,5660,5660,0
|
|
20240405,173900,2142634980,5660,5660,5660,5660,0
|
|
20240405,173800,2142634980,5660,5660,5660,5660,0
|
|
20240405,173700,2142634980,5660,5660,5660,5660,0
|
|
20240405,173600,2142634980,5660,5660,5660,5660,0
|
|
20240405,173500,2142634980,5660,5660,5660,5660,0
|
|
20240405,173400,2142634980,5660,5660,5660,5660,0
|
|
20240405,173300,2142634980,5660,5660,5660,5660,0
|
|
20240405,173200,2142634980,5660,5660,5660,5660,0
|
|
20240405,173100,2142634980,5660,5660,5660,5660,0
|
|
20240405,173000,2142634980,5660,5660,5660,5660,0
|
|
20240405,172900,2142634980,5660,5660,5660,5660,0
|
|
20240405,172800,2142634980,5660,5660,5660,5660,0
|
|
20240405,172700,2142634980,5660,5660,5660,5660,0
|
|
20240405,172600,2142634980,5660,5660,5660,5660,0
|
|
20240405,172500,2142634980,5660,5660,5660,5660,0
|
|
20240405,172400,2142634980,5660,5660,5660,5660,0
|
|
20240405,172300,2142634980,5660,5660,5660,5660,0
|
|
20240405,172200,2142634980,5660,5660,5660,5660,0
|
|
20240405,172100,2142634980,5660,5660,5660,5660,0
|
|
20240405,172000,2142634980,5660,5660,5660,5660,0
|
|
20240405,171900,2142634980,5660,5660,5660,5660,0
|
|
20240405,171800,2142634980,5660,5660,5660,5660,0
|
|
20240405,171700,2142634980,5660,5660,5660,5660,0
|
|
20240405,171600,2142634980,5660,5660,5660,5660,0
|
|
20240405,171500,2142634980,5660,5660,5660,5660,0
|
|
20240405,171400,2142634980,5660,5660,5660,5660,0
|
|
20240405,171300,2142634980,5660,5660,5660,5660,9877
|
|
20240405,171200,2142634980,5660,5660,5660,5660,0
|
|
20240405,171100,2142634980,5660,5660,5660,5660,0
|
|
20240405,171000,2142634980,5660,5660,5660,5660,0
|
|
20240405,170900,2142634980,5660,5660,5660,5660,0
|
|
20240405,170800,2142634980,5660,5660,5660,5660,0
|
|
20240405,170700,2142634980,5660,5660,5660,5660,0
|
|
20240405,170600,2142634980,5660,5660,5660,5660,0
|
|
20240405,170500,2142634980,5660,5660,5660,5660,0
|
|
20240405,170400,2142634980,5660,5660,5660,5660,0
|
|
20240405,170300,2142634980,5660,5660,5660,5660,0
|
|
20240405,170200,2142634980,5660,5660,5660,5660,0
|
|
20240405,170100,2142634980,5660,5660,5660,5660,0
|
|
20240405,170000,2142634980,5660,5660,5660,5660,0
|
|
20240405,165900,2142634980,5660,5660,5660,5660,0
|
|
20240405,165800,2142634980,5660,5660,5660,5660,0
|
|
20240405,165700,2142634980,5660,5660,5660,5660,0
|
|
20240405,165600,2142634980,5660,5660,5660,5660,0
|
|
20240405,165500,2142634980,5660,5660,5660,5660,0
|
|
20240405,165400,2142634980,5660,5660,5660,5660,0
|
|
20240405,165300,2142634980,5660,5660,5660,5660,0
|
|
20240405,165200,2142634980,5660,5660,5660,5660,0
|
|
20240405,165100,2142634980,5660,5660,5660,5660,0
|
|
20240405,165000,2142634980,5660,5660,5660,5660,0
|
|
20240405,164900,2142634980,5660,5660,5660,5660,0
|
|
20240405,164800,2142634980,5660,5660,5660,5660,0
|
|
20240405,164700,2142634980,5660,5660,5660,5660,0
|
|
20240405,164600,2142634980,5660,5660,5660,5660,0
|
|
20240405,164500,2142634980,5660,5660,5660,5660,0
|
|
20240405,164400,2142634980,5660,5660,5660,5660,0
|
|
20240405,164300,2142634980,5660,5660,5660,5660,9877
|
|
20240405,164200,2142634980,5660,5660,5660,5660,0
|
|
20240405,164100,2142634980,5660,5660,5660,5660,0
|
|
20240405,164000,2142634980,5660,5660,5660,5660,0
|
|
20240405,163900,2142634980,5660,5660,5660,5660,0
|
|
20240405,163800,2142634980,5660,5660,5660,5660,0
|
|
20240405,163700,2142634980,5660,5660,5660,5660,0
|
|
20240405,163600,2142634980,5660,5660,5660,5660,0
|
|
20240405,163500,2142634980,5660,5660,5660,5660,0
|
|
20240405,163400,2142634980,5660,5660,5660,5660,0
|
|
20240405,163300,2142634980,5660,5660,5660,5660,0
|
|
20240405,163200,2142634980,5660,5660,5660,5660,0
|
|
20240405,163100,2142634980,5660,5660,5660,5660,0
|
|
20240405,163000,2142634980,5660,5660,5660,5660,0
|
|
20240405,162900,2142634980,5660,5660,5660,5660,0
|
|
20240405,162800,2142634980,5660,5660,5660,5660,0
|
|
20240405,162700,2142634980,5660,5660,5660,5660,0
|
|
20240405,162600,2142634980,5660,5660,5660,5660,0
|
|
20240405,162500,2142634980,5660,5660,5660,5660,0
|
|
20240405,162400,2142634980,5660,5660,5660,5660,0
|
|
20240405,162300,2142634980,5660,5660,5660,5660,0
|
|
20240405,162200,2142634980,5660,5660,5660,5660,0
|
|
20240405,162100,2142634980,5660,5660,5660,5660,0
|
|
20240405,162000,2142634980,5660,5660,5660,5660,0
|
|
20240405,161900,2142634980,5660,5660,5660,5660,0
|
|
20240405,161800,2142634980,5660,5660,5660,5660,0
|
|
20240405,161700,2142634980,5660,5660,5660,5660,0
|
|
20240405,161600,2142634980,5660,5660,5660,5660,0
|
|
20240405,161500,2142634980,5660,5660,5660,5660,0
|
|
20240405,161400,2142634980,5660,5660,5660,5660,0
|
|
20240405,161300,2142634980,5660,5660,5660,5660,9877
|
|
20240405,161200,2142634980,5660,5660,5660,5660,0
|
|
20240405,161100,2142634980,5660,5660,5660,5660,0
|
|
20240405,161000,2142634980,5660,5660,5660,5660,0
|
|
20240405,160900,2142634980,5660,5660,5660,5660,0
|
|
20240405,160800,2142634980,5660,5660,5660,5660,0
|
|
20240405,160700,2142634980,5660,5660,5660,5660,0
|
|
20240405,160600,2142634980,5660,5660,5660,5660,0
|
|
20240405,160500,2142634980,5660,5660,5660,5660,0
|
|
20240405,160400,2142634980,5660,5660,5660,5660,0
|
|
20240405,160300,2142634980,5660,5660,5660,5660,0
|
|
20240405,160200,2142634980,5660,5660,5660,5660,0
|
|
20240405,160100,2142634980,5660,5660,5660,5660,0
|
|
20240405,160000,2142634980,5660,5660,5660,5660,0
|
|
20240405,155900,2142634980,5660,5660,5660,5660,0
|
|
20240405,155800,2142634980,5660,5660,5660,5660,0
|
|
20240405,155700,2142634980,5660,5660,5660,5660,0
|
|
20240405,155600,2142634980,5660,5660,5660,5660,0
|
|
20240405,155500,2142634980,5660,5660,5660,5660,0
|
|
20240405,155400,2142634980,5660,5660,5660,5660,0
|
|
20240405,155300,2142634980,5660,5660,5660,5660,0
|
|
20240405,155200,2142634980,5660,5660,5660,5660,0
|
|
20240405,155100,2142634980,5660,5660,5660,5660,0
|
|
20240405,155000,2142634980,5660,5660,5660,5660,0
|
|
20240405,154900,2142634980,5660,5660,5660,5660,0
|
|
20240405,154800,2142634980,5660,5660,5660,5660,0
|
|
20240405,154700,2142634980,5660,5660,5660,5660,0
|
|
20240405,154600,2142634980,5660,5660,5660,5660,0
|
|
20240405,154500,2142634980,5660,5660,5660,5660,0
|
|
20240405,154400,2142634980,5660,5660,5660,5660,0
|
|
20240405,154300,2142634980,5660,5660,5660,5660,9877
|
|
20240405,154200,2142634980,5660,5660,5660,5660,0
|
|
20240405,154100,2142634980,5660,5660,5660,5660,0
|
|
20240405,154000,2142634980,5660,5660,5660,5660,0
|
|
20240405,153900,2142634980,5660,5660,5660,5660,0
|
|
20240405,153800,2142634980,5660,5660,5660,5660,0
|
|
20240405,153700,2142634980,5660,5660,5660,5660,0
|
|
20240405,153600,2142634980,5660,5660,5660,5660,0
|
|
20240405,153500,2142634980,5660,5660,5660,5660,0
|
|
20240405,153400,2142634980,5660,5660,5660,5660,0
|
|
20240405,153300,2142634980,5660,5660,5660,5660,0
|
|
20240405,153200,2142634980,5660,5660,5660,5660,0
|
|
20240405,153100,2142634980,5660,5660,5660,5660,0
|
|
20240405,153000,2142634980,5660,5660,5660,5660,9877
|
|
20240405,152900,2086731160,5620,5620,5620,5620,0
|
|
20240405,152800,2086731160,5620,5620,5620,5620,0
|
|
20240405,152700,2086731160,5620,5620,5620,5620,0
|
|
20240405,152600,2086731160,5620,5620,5620,5620,0
|
|
20240405,152500,2086731160,5620,5620,5620,5620,0
|
|
20240405,152400,2086731160,5620,5620,5620,5620,0
|
|
20240405,152300,2086731160,5620,5620,5620,5620,0
|
|
20240405,152200,2086731160,5620,5620,5620,5620,0
|
|
20240405,152100,2086731160,5620,5620,5620,5620,0
|
|
20240405,152000,2086731160,5620,5620,5620,5620,0
|
|
20240405,151900,2086731160,5620,5650,5650,5610,1837
|
|
20240405,151800,2076404050,5650,5620,5650,5620,2930
|
|
20240405,151700,2059866830,5620,5640,5650,5620,3584
|
|
20240405,151600,2039700530,5640,5640,5640,5640,480
|
|
20240405,151500,2036993330,5650,5650,5660,5640,1419
|
|
20240405,151400,2028981020,5650,5660,5660,5650,3618
|
|
20240405,151300,2008539100,5660,5660,5670,5650,499
|
|
20240405,151200,2005715840,5660,5660,5660,5660,361
|
|
20240405,151100,2003672580,5660,5670,5670,5650,612
|
|
20240405,151000,2000211980,5670,5660,5670,5660,1031
|
|
20240405,150900,1994371430,5650,5660,5660,5650,246
|
|
20240405,150800,1992980840,5660,5640,5660,5640,1822
|
|
20240405,150700,1982685920,5640,5640,5650,5640,827
|
|
20240405,150600,1978014820,5630,5640,5640,5630,587
|
|
20240405,150500,1974706370,5640,5640,5640,5640,540
|
|
20240405,150400,1971660770,5640,5630,5640,5630,620
|
|
20240405,150300,1968165170,5620,5630,5640,5620,8661
|
|
20240405,150200,1919331670,5620,5620,5620,5620,300
|
|
20240405,150100,1917645670,5620,5630,5630,5620,410
|
|
20240405,150000,1915339710,5620,5630,5630,5620,383
|
|
20240405,145900,1913187240,5630,5630,5630,5630,3
|
|
20240405,145800,1913170350,5620,5620,5620,5620,323
|
|
20240405,145700,1911355090,5630,5610,5630,5600,5514
|
|
20240405,145600,1880423160,5630,5610,5630,5610,1744
|
|
20240405,145500,1870639300,5610,5620,5620,5610,700
|
|
20240405,145400,1866708590,5620,5620,5620,5620,1
|
|
20240405,145300,1866702970,5630,5630,5630,5630,602
|
|
20240405,145200,1863313710,5630,5620,5630,5620,2837
|
|
20240405,145100,1847369080,5630,5630,5630,5630,0
|
|
20240405,145000,1847369080,5630,5630,5630,5620,1106
|
|
20240405,144900,1841152300,5630,5630,5630,5630,31
|
|
20240405,144800,1840977770,5630,5620,5630,5620,74
|
|
20240405,144700,1840561180,5630,5630,5630,5630,204
|
|
20240405,144600,1839412660,5620,5620,5620,5620,301
|
|
20240405,144500,1837721040,5620,5630,5630,5620,178
|
|
20240405,144400,1836720180,5630,5630,5630,5620,293
|
|
20240405,144300,1835072310,5630,5630,5630,5630,427
|
|
20240405,144200,1832668300,5620,5620,5620,5620,0
|
|
20240405,144100,1832668300,5620,5620,5620,5620,173
|
|
20240405,144000,1831696040,5620,5620,5620,5620,192
|
|
20240405,143900,1830617000,5630,5620,5630,5620,166
|
|
20240405,143800,1829683930,5620,5630,5630,5620,1758
|
|
20240405,143700,1819788270,5630,5630,5630,5630,1430
|
|
20240405,143600,1811737370,5630,5630,5630,5630,16
|
|
20240405,143500,1811647290,5620,5630,5630,5620,87
|
|
20240405,143400,1811157950,5620,5620,5620,5620,16
|
|
20240405,143300,1811068030,5620,5620,5620,5620,0
|
|
20240405,143200,1811068030,5620,5620,5620,5620,369
|
|
20240405,143100,1808994250,5620,5620,5620,5620,100
|
|
20240405,143000,1808432250,5630,5630,5630,5630,0
|
|
20240405,142900,1808432250,5630,5640,5640,5630,193
|
|
20240405,142800,1807345640,5630,5630,5630,5630,25
|
|
20240405,142700,1807204890,5640,5640,5650,5640,1655
|
|
20240405,142600,1797870680,5640,5640,5640,5640,1832
|
|
20240405,142500,1787538200,5630,5640,5640,5630,170
|
|
20240405,142400,1786581080,5630,5630,5630,5630,101
|
|
20240405,142300,1786012450,5640,5630,5640,5630,15
|
|
20240405,142200,1785927990,5640,5630,5640,5630,27
|
|
20240405,142100,1785775970,5620,5630,5630,5620,272
|
|
20240405,142000,1784246410,5630,5630,5630,5630,0
|
|
20240405,141900,1784246410,5630,5630,5630,5620,218
|
|
20240405,141800,1783021210,5630,5630,5630,5630,78
|
|
20240405,141700,1782582070,5630,5630,5630,5630,0
|
|
20240405,141600,1782582070,5630,5630,5630,5630,2000
|
|
20240405,141500,1771322070,5630,5630,5630,5630,1
|
|
20240405,141400,1771316440,5640,5640,5640,5640,0
|
|
20240405,141300,1771316440,5640,5640,5640,5640,40
|
|
20240405,141200,1771090840,5640,5640,5640,5640,212
|
|
20240405,141100,1769895160,5640,5650,5650,5640,61
|
|
20240405,141000,1769551020,5650,5640,5650,5640,110
|
|
20240405,140900,1768930520,5640,5630,5640,5630,1102
|
|
20240405,140800,1762716240,5630,5630,5630,5630,198
|
|
20240405,140700,1761601500,5630,5630,5630,5630,6
|
|
20240405,140600,1761567720,5620,5620,5620,5620,0
|
|
20240405,140500,1761567720,5620,5620,5620,5620,272
|
|
20240405,140400,1760039080,5610,5610,5610,5610,155
|
|
20240405,140300,1759169530,5610,5610,5610,5610,14
|
|
20240405,140200,1759090990,5610,5620,5620,5610,205
|
|
20240405,140100,1757938900,5610,5610,5620,5610,279
|
|
20240405,140000,1756372730,5600,5600,5600,5600,16
|
|
20240405,135900,1756283130,5600,5600,5600,5600,3816
|
|
20240405,135800,1734913530,5600,5600,5610,5600,210
|
|
20240405,135700,1733737510,5600,5600,5600,5600,0
|
|
20240405,135600,1733737510,5600,5610,5610,5600,250
|
|
20240405,135500,1732336410,5610,5610,5610,5610,32
|
|
20240405,135400,1732156890,5610,5610,5610,5610,1013
|
|
20240405,135300,1726473960,5610,5610,5610,5610,1904
|
|
20240405,135200,1715792520,5610,5610,5610,5610,0
|
|
20240405,135100,1715792520,5610,5610,5610,5610,0
|
|
20240405,135000,1715792520,5610,5610,5610,5610,10
|
|
20240405,134900,1715736420,5610,5610,5610,5610,185
|
|
20240405,134800,1714698570,5610,5620,5620,5610,203
|
|
20240405,134700,1713559210,5620,5620,5620,5620,1970
|
|
20240405,134600,1702487810,5610,5610,5610,5610,251
|
|
20240405,134500,1701079700,5610,5610,5610,5610,100
|
|
20240405,134400,1700518700,5610,5610,5610,5610,0
|
|
20240405,134300,1700518700,5610,5610,5610,5610,163
|
|
20240405,134200,1699604270,5620,5620,5620,5620,0
|
|
20240405,134100,1699604270,5620,5620,5620,5620,1
|
|
20240405,134000,1699598650,5610,5620,5620,5610,167
|
|
20240405,133900,1698661730,5610,5610,5610,5610,165
|
|
20240405,133800,1697736080,5620,5610,5620,5600,10714
|
|
20240405,133700,1637637450,5610,5610,5610,5600,300
|
|
20240405,133600,1635956360,5610,5620,5620,5600,424
|
|
20240405,133500,1633578820,5630,5620,5630,5620,13
|
|
20240405,133400,1633505680,5630,5630,5630,5630,5
|
|
20240405,133300,1633477530,5600,5630,5630,5600,3717
|
|
20240405,133200,1612626570,5610,5610,5610,5610,1
|
|
20240405,133100,1612620960,5610,5620,5630,5610,620
|
|
20240405,133000,1609136900,5610,5620,5620,5610,1589
|
|
20240405,132900,1600208120,5620,5630,5630,5620,1139
|
|
20240405,132800,1593805420,5640,5640,5640,5640,46
|
|
20240405,132700,1593545980,5640,5650,5650,5640,1503
|
|
20240405,132600,1585069010,5650,5640,5650,5640,270
|
|
20240405,132500,1583545210,5650,5640,5650,5640,397
|
|
20240405,132400,1581304510,5650,5650,5650,5650,310
|
|
20240405,132300,1579553010,5650,5650,5650,5650,1
|
|
20240405,132200,1579547360,5660,5660,5660,5660,1
|
|
20240405,132100,1579541700,5640,5650,5660,5640,1376
|
|
20240405,132000,1571767310,5650,5650,5650,5650,0
|
|
20240405,131900,1571767310,5650,5650,5650,5650,0
|
|
20240405,131800,1571767310,5650,5650,5650,5650,0
|
|
20240405,131700,1571767310,5650,5650,5650,5650,600
|
|
20240405,131600,1568377310,5650,5650,5650,5650,102
|
|
20240405,131500,1567801010,5650,5650,5650,5650,0
|
|
20240405,131400,1567801010,5650,5640,5650,5630,201
|
|
20240405,131300,1566668360,5640,5620,5640,5620,776
|
|
20240405,131200,1562293120,5630,5630,5640,5630,2141
|
|
20240405,131100,1550235160,5620,5620,5630,5620,122
|
|
20240405,131000,1549548520,5630,5630,5630,5620,529
|
|
20240405,130900,1546572310,5620,5620,5620,5620,0
|
|
20240405,130800,1546572310,5620,5630,5630,5610,398
|
|
20240405,130700,1544338500,5630,5620,5630,5610,3001
|
|
20240405,130600,1527482720,5620,5620,5620,5620,0
|
|
20240405,130500,1527482720,5620,5630,5630,5620,266
|
|
20240405,130400,1525986670,5630,5630,5630,5630,0
|
|
20240405,130300,1525986670,5630,5630,5630,5630,1
|
|
20240405,130200,1525981040,5620,5620,5620,5620,200
|
|
20240405,130100,1524857040,5620,5630,5630,5620,212
|
|
20240405,130000,1523665560,5630,5630,5630,5620,92
|
|
20240405,125900,1523147940,5630,5630,5630,5620,1443
|
|
20240405,125800,1515027270,5630,5630,5640,5630,164
|
|
20240405,125700,1514103920,5630,5630,5630,5630,25
|
|
20240405,125600,1513963170,5630,5630,5640,5630,1796
|
|
20240405,125500,1503851670,5630,5630,5630,5630,1060
|
|
20240405,125400,1497883870,5630,5630,5630,5630,0
|
|
20240405,125300,1497883870,5630,5630,5630,5630,140
|
|
20240405,125200,1497095670,5630,5630,5630,5630,290
|
|
20240405,125100,1495462970,5630,5620,5630,5620,297
|
|
20240405,125000,1493793030,5620,5620,5630,5620,2050
|
|
20240405,124900,1482254120,5630,5630,5630,5620,560
|
|
20240405,124800,1479106320,5620,5620,5620,5620,739
|
|
20240405,124700,1474953140,5620,5620,5620,5620,750
|
|
20240405,124600,1470738140,5630,5630,5630,5630,0
|
|
20240405,124500,1470738140,5630,5630,5630,5630,1721
|
|
20240405,124400,1461048910,5640,5640,5640,5640,2
|
|
20240405,124300,1461037630,5640,5640,5640,5640,1
|
|
20240405,124200,1461031990,5630,5640,5640,5630,456
|
|
20240405,124100,1458464160,5640,5640,5640,5640,505
|
|
20240405,124000,1455615960,5640,5640,5640,5640,200
|
|
20240405,123900,1454487960,5640,5630,5640,5630,686
|
|
20240405,123800,1450625770,5620,5620,5620,5620,134
|
|
20240405,123700,1449872690,5620,5620,5620,5620,5
|
|
20240405,123600,1449844590,5620,5620,5620,5620,1
|
|
20240405,123500,1449838970,5620,5620,5620,5620,281
|
|
20240405,123400,1448259750,5620,5620,5620,5620,287
|
|
20240405,123300,1446646810,5630,5630,5630,5630,8
|
|
20240405,123200,1446601770,5630,5620,5630,5620,1658
|
|
20240405,123100,1437283800,5620,5620,5620,5620,1177
|
|
20240405,123000,1430669060,5620,5620,5620,5620,0
|
|
20240405,122900,1430669060,5620,5620,5620,5620,296
|
|
20240405,122800,1429005540,5620,5620,5620,5620,0
|
|
20240405,122700,1429005540,5620,5620,5620,5620,0
|
|
20240405,122600,1429005540,5620,5620,5620,5620,627
|
|
20240405,122500,1425481800,5620,5620,5620,5620,0
|
|
20240405,122400,1425481800,5620,5620,5620,5620,633
|
|
20240405,122300,1421924340,5630,5630,5630,5630,10
|
|
20240405,122200,1421868040,5620,5620,5620,5620,258
|
|
20240405,122100,1420418080,5620,5620,5620,5620,100
|
|
20240405,122000,1419856080,5620,5620,5620,5620,151
|
|
20240405,121900,1419007460,5620,5620,5620,5620,10
|
|
20240405,121800,1418951260,5630,5630,5630,5630,0
|
|
20240405,121700,1418951260,5630,5620,5630,5610,2142
|
|
20240405,121600,1406925910,5630,5630,5630,5630,811
|
|
20240405,121500,1402359980,5630,5630,5630,5630,504
|
|
20240405,121400,1399522460,5630,5630,5630,5630,0
|
|
20240405,121300,1399522460,5630,5620,5630,5620,302
|
|
20240405,121200,1397825180,5620,5620,5620,5620,0
|
|
20240405,121100,1397825180,5620,5630,5630,5620,611
|
|
20240405,121000,1394391330,5630,5630,5630,5620,590
|
|
20240405,120900,1391069930,5620,5620,5620,5620,0
|
|
20240405,120800,1391069930,5620,5620,5620,5620,100
|
|
20240405,120700,1390507930,5640,5630,5640,5630,1040
|
|
20240405,120600,1384644170,5630,5630,5630,5630,0
|
|
20240405,120500,1384644170,5630,5630,5630,5630,866
|
|
20240405,120400,1379768590,5630,5630,5630,5630,500
|
|
20240405,120300,1376953590,5620,5620,5620,5620,1
|
|
20240405,120200,1376947970,5620,5620,5620,5620,56
|
|
20240405,120100,1376633250,5620,5620,5620,5610,544
|
|
20240405,120000,1373577970,5620,5620,5620,5620,100
|
|
20240405,115900,1373015970,5620,5620,5620,5620,1271
|
|
20240405,115800,1365872950,5610,5610,5610,5610,100
|
|
20240405,115700,1365311950,5610,5620,5620,5610,69
|
|
20240405,115600,1364924850,5620,5610,5620,5610,101
|
|
20240405,115500,1364358230,5600,5610,5620,5600,131
|
|
20240405,115400,1363622200,5620,5620,5620,5620,4
|
|
20240405,115300,1363599720,5620,5610,5620,5600,638
|
|
20240405,115200,1360014770,5630,5620,5630,5590,5652
|
|
20240405,115100,1328352120,5630,5630,5630,5630,0
|
|
20240405,115000,1328352120,5630,5630,5630,5630,1
|
|
20240405,114900,1328346490,5610,5620,5640,5610,1291
|
|
20240405,114800,1321095640,5640,5640,5640,5640,0
|
|
20240405,114700,1321095640,5640,5630,5640,5610,4046
|
|
20240405,114600,1298359410,5640,5640,5640,5630,2021
|
|
20240405,114500,1286980970,5640,5630,5640,5610,2923
|
|
20240405,114400,1270534470,5630,5630,5630,5630,100
|
|
20240405,114300,1269971470,5630,5630,5630,5630,9
|
|
20240405,114200,1269920800,5640,5640,5640,5640,3
|
|
20240405,114100,1269903880,5640,5640,5640,5640,0
|
|
20240405,114000,1269903880,5640,5630,5640,5630,227
|
|
20240405,113900,1268625610,5640,5640,5640,5640,2
|
|
20240405,113800,1268614330,5640,5640,5640,5640,200
|
|
20240405,113700,1267486330,5640,5640,5640,5640,11
|
|
20240405,113600,1267424290,5630,5630,5630,5630,0
|
|
20240405,113500,1267424290,5630,5630,5630,5630,100
|
|
20240405,113400,1266861290,5630,5640,5640,5630,20
|
|
20240405,113300,1266748590,5640,5640,5640,5640,5
|
|
20240405,113200,1266720390,5640,5640,5640,5640,127
|
|
20240405,113100,1266004110,5640,5640,5640,5640,31
|
|
20240405,113000,1265829270,5640,5640,5640,5640,0
|
|
20240405,112900,1265829270,5640,5640,5640,5640,760
|
|
20240405,112800,1261542870,5620,5620,5620,5620,393
|
|
20240405,112700,1259334210,5620,5610,5620,5610,101
|
|
20240405,112600,1258767590,5610,5610,5610,5610,19
|
|
20240405,112500,1258661000,5610,5610,5610,5610,0
|
|
20240405,112400,1258661000,5610,5610,5620,5610,318
|
|
20240405,112300,1256875820,5620,5620,5620,5620,243
|
|
20240405,112200,1255510160,5620,5630,5630,5620,2058
|
|
20240405,112100,1243944100,5640,5650,5650,5640,636
|
|
20240405,112000,1240356060,5640,5630,5640,5630,1279
|
|
20240405,111900,1233146060,5630,5630,5630,5620,320
|
|
20240405,111800,1231346310,5630,5620,5630,5620,900
|
|
20240405,111700,1226282310,5610,5610,5610,5610,202
|
|
20240405,111600,1225149090,5620,5620,5620,5620,1
|
|
20240405,111500,1225143470,5620,5620,5620,5620,985
|
|
20240405,111400,1219607770,5620,5620,5620,5620,0
|
|
20240405,111300,1219607770,5620,5630,5630,5620,645
|
|
20240405,111200,1215978250,5630,5630,5630,5630,745
|
|
20240405,111100,1211783900,5640,5640,5640,5640,0
|
|
20240405,111000,1211783900,5640,5640,5640,5640,561
|
|
20240405,110900,1208619860,5640,5630,5640,5630,1319
|
|
20240405,110800,1201192060,5630,5630,5630,5630,53
|
|
20240405,110700,1200893670,5630,5630,5630,5630,72
|
|
20240405,110600,1200488310,5630,5630,5630,5630,110
|
|
20240405,110500,1199869010,5630,5630,5630,5630,139
|
|
20240405,110400,1199086440,5630,5640,5640,5630,1126
|
|
20240405,110300,1192736790,5630,5630,5630,5620,558
|
|
20240405,110200,1189596250,5630,5620,5630,5620,528
|
|
20240405,110100,1186628280,5610,5610,5610,5610,380
|
|
20240405,110000,1184496480,5600,5610,5610,5600,1021
|
|
20240405,105900,1178777860,5620,5610,5620,5600,981
|
|
20240405,105800,1173274440,5600,5610,5610,5600,596
|
|
20240405,105700,1169930890,5610,5610,5610,5610,111
|
|
20240405,105600,1169308180,5600,5610,5610,5600,1198
|
|
20240405,105500,1162598950,5590,5580,5600,5580,2371
|
|
20240405,105400,1149337020,5580,5590,5600,5580,3283
|
|
20240405,105300,1130974460,5590,5590,5600,5580,3306
|
|
20240405,105200,1112516990,5590,5600,5600,5580,974
|
|
20240405,105100,1107074820,5580,5600,5600,5580,1152
|
|
20240405,105000,1100631240,5580,5580,5600,5570,1777
|
|
20240405,104900,1090712830,5610,5580,5610,5570,2047
|
|
20240405,104800,1079291180,5600,5590,5600,5570,1314
|
|
20240405,104700,1071935230,5570,5590,5590,5570,1102
|
|
20240405,104600,1065791270,5570,5570,5590,5570,893
|
|
20240405,104500,1060811650,5600,5580,5600,5580,1139
|
|
20240405,104400,1054450740,5580,5590,5590,5570,590
|
|
20240405,104300,1051158310,5570,5580,5590,5560,7038
|
|
20240405,104200,1012008450,5570,5580,5600,5570,10011
|
|
20240405,104100,956181320,5590,5600,5610,5580,8360
|
|
20240405,104000,909453080,5600,5620,5620,5590,4207
|
|
20240405,103900,885911840,5620,5610,5620,5610,943
|
|
20240405,103800,880621320,5610,5620,5630,5610,236
|
|
20240405,103700,879296150,5610,5610,5630,5600,1436
|
|
20240405,103600,871231920,5590,5610,5610,5580,9751
|
|
20240405,103500,816597800,5600,5640,5650,5600,14706
|
|
20240405,103400,734067560,5630,5630,5660,5630,2298
|
|
20240405,103300,721123500,5640,5660,5660,5630,3879
|
|
20240405,103200,699248530,5660,5670,5670,5650,7371
|
|
20240405,103100,657581180,5670,5670,5670,5660,740
|
|
20240405,103000,653389260,5670,5670,5670,5670,389
|
|
20240405,102900,651183630,5670,5680,5680,5670,838
|
|
20240405,102800,646432070,5670,5690,5690,5670,5637
|
|
20240405,102700,614447700,5690,5700,5700,5680,1565
|
|
20240405,102600,605543150,5700,5710,5710,5700,593
|
|
20240405,102500,602163040,5700,5700,5710,5700,525
|
|
20240405,102400,599169050,5710,5710,5710,5710,8
|
|
20240405,102300,599123370,5700,5710,5710,5700,210
|
|
20240405,102200,597926270,5700,5700,5700,5700,275
|
|
20240405,102100,596358770,5700,5700,5700,5700,311
|
|
20240405,102000,594586070,5690,5700,5700,5690,259
|
|
20240405,101900,593111610,5700,5700,5710,5690,356
|
|
20240405,101800,591085440,5710,5700,5710,5700,102
|
|
20240405,101700,590503040,5700,5700,5700,5700,210
|
|
20240405,101600,589306040,5690,5700,5700,5690,340
|
|
20240405,101500,587371340,5690,5690,5690,5690,153
|
|
20240405,101400,586500770,5690,5690,5690,5690,724
|
|
20240405,101300,582381210,5700,5700,5700,5690,257
|
|
20240405,101200,580918190,5680,5690,5690,5680,2458
|
|
20240405,101100,566935120,5690,5710,5710,5690,2125
|
|
20240405,101000,554836110,5710,5700,5710,5700,92
|
|
20240405,100900,554311680,5690,5700,5700,5690,964
|
|
20240405,100800,548826290,5690,5710,5710,5690,1695
|
|
20240405,100700,539173970,5710,5720,5720,5710,1816
|
|
20240405,100600,528787230,5720,5720,5720,5720,1
|
|
20240405,100500,528781510,5720,5720,5720,5710,225
|
|
20240405,100400,527494520,5710,5700,5710,5690,924
|
|
20240405,100300,522229140,5720,5700,5720,5690,687
|
|
20240405,100200,518315970,5690,5700,5700,5690,394
|
|
20240405,100100,516072320,5710,5710,5710,5710,217
|
|
20240405,100000,514833250,5710,5710,5710,5710,6
|
|
20240405,095900,514798990,5700,5710,5720,5700,790
|
|
20240405,095800,510294220,5720,5710,5720,5700,1444
|
|
20240405,095700,502046640,5690,5690,5710,5690,2963
|
|
20240405,095600,485187050,5710,5710,5710,5710,0
|
|
20240405,095500,485187050,5710,5710,5710,5710,1
|
|
20240405,095400,485181340,5690,5700,5700,5690,271
|
|
20240405,095300,483637980,5690,5700,5700,5690,834
|
|
20240405,095200,478892010,5700,5710,5710,5700,344
|
|
20240405,095100,476931190,5700,5700,5710,5700,943
|
|
20240405,095000,471548110,5700,5700,5710,5700,153
|
|
20240405,094900,470675490,5700,5690,5710,5690,235
|
|
20240405,094800,469337310,5710,5700,5710,5690,976
|
|
20240405,094700,463775550,5700,5700,5700,5700,1123
|
|
20240405,094600,457374450,5710,5710,5710,5710,1
|
|
20240405,094500,457368740,5710,5700,5710,5700,51
|
|
20240405,094400,457078030,5710,5710,5710,5710,43
|
|
20240405,094300,456832500,5710,5710,5710,5710,53
|
|
20240405,094200,456529870,5700,5710,5710,5700,1265
|
|
20240405,094100,449308620,5710,5710,5710,5710,19
|
|
20240405,094000,449200130,5710,5710,5710,5680,9
|
|
20240405,093900,449148950,5680,5700,5720,5670,5562
|
|
20240405,093800,417513340,5730,5720,5730,5700,146
|
|
20240405,093700,416681090,5740,5730,5740,5700,7466
|
|
20240405,093600,374028680,5730,5740,5740,5730,642
|
|
20240405,093500,370348770,5740,5740,5740,5730,510
|
|
20240405,093400,367426370,5720,5730,5730,5720,775
|
|
20240405,093300,362986320,5730,5710,5730,5710,21
|
|
20240405,093200,362866390,5730,5730,5730,5700,3046
|
|
20240405,093100,345432250,5740,5750,5750,5740,1188
|
|
20240405,093000,338610480,5750,5750,5750,5750,90
|
|
20240405,092900,338092980,5750,5740,5750,5740,1362
|
|
20240405,092800,330274890,5750,5750,5750,5740,484
|
|
20240405,092700,327495800,5740,5740,5740,5740,0
|
|
20240405,092600,327495800,5740,5750,5750,5740,72
|
|
20240405,092500,327082000,5750,5750,5750,5750,1
|
|
20240405,092400,327076250,5740,5740,5740,5740,109
|
|
20240405,092300,326450590,5740,5730,5740,5720,1114
|
|
20240405,092200,320069860,5720,5690,5720,5690,4837
|
|
20240405,092100,292486070,5720,5690,5720,5690,2087
|
|
20240405,092000,280585440,5710,5680,5710,5680,1837
|
|
20240405,091900,270128270,5700,5700,5700,5680,1395
|
|
20240405,091800,262191710,5710,5730,5730,5690,5935
|
|
20240405,091700,228329780,5720,5720,5720,5720,0
|
|
20240405,091600,228329780,5720,5730,5740,5720,26
|
|
20240405,091500,228180570,5740,5730,5770,5710,3271
|
|
20240405,091400,209475700,5730,5720,5780,5720,2136
|
|
20240405,091300,197222420,5720,5720,5720,5720,33
|
|
20240405,091200,197033660,5720,5720,5720,5720,250
|
|
20240405,091100,195603660,5720,5740,5750,5720,952
|
|
20240405,091000,190143080,5750,5730,5750,5730,87
|
|
20240405,090900,189643910,5730,5720,5730,5720,515
|
|
20240405,090800,186695040,5720,5710,5720,5680,4915
|
|
20240405,090700,158648920,5710,5690,5710,5680,2265
|
|
20240405,090600,145770450,5680,5690,5710,5680,3598
|
|
20240405,090500,125301110,5690,5710,5720,5690,907
|
|
20240405,090400,120122640,5720,5710,5720,5710,850
|
|
20240405,090300,115268870,5710,5710,5710,5690,1280
|
|
20240405,090200,107964890,5710,5710,5720,5680,7568
|
|
20240405,090100,64914600,5730,5740,5740,5700,8123
|
|
20240405,090000,18512990,5740,5710,5750,5710,3203
|