610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,190700,4505457550,12760,12760,12760,12760,3724
|
|
20240405,190600,4505457550,12760,12760,12760,12760,0
|
|
20240405,190500,4505457550,12760,12760,12760,12760,0
|
|
20240405,190400,4505457550,12760,12760,12760,12760,0
|
|
20240405,190300,4505457550,12760,12760,12760,12760,0
|
|
20240405,190200,4505457550,12760,12760,12760,12760,0
|
|
20240405,190100,4505457550,12760,12760,12760,12760,0
|
|
20240405,190000,4505457550,12760,12760,12760,12760,0
|
|
20240405,185900,4505457550,12760,12760,12760,12760,0
|
|
20240405,185800,4505457550,12760,12760,12760,12760,0
|
|
20240405,185700,4505457550,12760,12760,12760,12760,0
|
|
20240405,185600,4505457550,12760,12760,12760,12760,0
|
|
20240405,185500,4505457550,12760,12760,12760,12760,0
|
|
20240405,185400,4505457550,12760,12760,12760,12760,0
|
|
20240405,185300,4505457550,12760,12760,12760,12760,0
|
|
20240405,185200,4505457550,12760,12760,12760,12760,0
|
|
20240405,185100,4505457550,12760,12760,12760,12760,0
|
|
20240405,185000,4505457550,12760,12760,12760,12760,0
|
|
20240405,184900,4505457550,12760,12760,12760,12760,0
|
|
20240405,184800,4505457550,12760,12760,12760,12760,0
|
|
20240405,184700,4505457550,12760,12760,12760,12760,0
|
|
20240405,184600,4505457550,12760,12760,12760,12760,0
|
|
20240405,184500,4505457550,12760,12760,12760,12760,0
|
|
20240405,184400,4505457550,12760,12760,12760,12760,0
|
|
20240405,184300,4505457550,12760,12760,12760,12760,0
|
|
20240405,184200,4505457550,12760,12760,12760,12760,0
|
|
20240405,184100,4505457550,12760,12760,12760,12760,0
|
|
20240405,184000,4505457550,12760,12760,12760,12760,0
|
|
20240405,183900,4505457550,12760,12760,12760,12760,0
|
|
20240405,183800,4505457550,12760,12760,12760,12760,0
|
|
20240405,183700,4505457550,12760,12760,12760,12760,3724
|
|
20240405,183600,4505457550,12760,12760,12760,12760,0
|
|
20240405,183500,4505457550,12760,12760,12760,12760,0
|
|
20240405,183400,4505457550,12760,12760,12760,12760,0
|
|
20240405,183300,4505457550,12760,12760,12760,12760,0
|
|
20240405,183200,4505457550,12760,12760,12760,12760,0
|
|
20240405,183100,4505457550,12760,12760,12760,12760,0
|
|
20240405,183000,4505457550,12760,12760,12760,12760,0
|
|
20240405,182900,4505457550,12760,12760,12760,12760,0
|
|
20240405,182800,4505457550,12760,12760,12760,12760,0
|
|
20240405,182700,4505457550,12760,12760,12760,12760,0
|
|
20240405,182600,4505457550,12760,12760,12760,12760,0
|
|
20240405,182500,4505457550,12760,12760,12760,12760,0
|
|
20240405,182400,4505457550,12760,12760,12760,12760,0
|
|
20240405,182300,4505457550,12760,12760,12760,12760,0
|
|
20240405,182200,4505457550,12760,12760,12760,12760,0
|
|
20240405,182100,4505457550,12760,12760,12760,12760,0
|
|
20240405,182000,4505457550,12760,12760,12760,12760,0
|
|
20240405,181900,4505457550,12760,12760,12760,12760,0
|
|
20240405,181800,4505457550,12760,12760,12760,12760,0
|
|
20240405,181700,4505457550,12760,12760,12760,12760,0
|
|
20240405,181600,4505457550,12760,12760,12760,12760,0
|
|
20240405,181500,4505457550,12760,12760,12760,12760,0
|
|
20240405,181400,4505457550,12760,12760,12760,12760,0
|
|
20240405,181300,4505457550,12760,12760,12760,12760,0
|
|
20240405,181200,4505457550,12760,12760,12760,12760,0
|
|
20240405,181100,4505457550,12760,12760,12760,12760,0
|
|
20240405,181000,4505457550,12760,12760,12760,12760,0
|
|
20240405,180900,4505457550,12760,12760,12760,12760,0
|
|
20240405,180800,4505457550,12760,12760,12760,12760,0
|
|
20240405,180700,4505457550,12760,12760,12760,12760,3724
|
|
20240405,180600,4505457550,12760,12760,12760,12760,0
|
|
20240405,180500,4505457550,12760,12760,12760,12760,0
|
|
20240405,180400,4505457550,12760,12760,12760,12760,0
|
|
20240405,180300,4505457550,12760,12760,12760,12760,0
|
|
20240405,180200,4505457550,12760,12760,12760,12760,0
|
|
20240405,180100,4505457550,12760,12760,12760,12760,0
|
|
20240405,180000,4505457550,12760,12760,12760,12760,0
|
|
20240405,175900,4505457550,12760,12760,12760,12760,0
|
|
20240405,175800,4505457550,12760,12760,12760,12760,0
|
|
20240405,175700,4505457550,12760,12760,12760,12760,0
|
|
20240405,175600,4505457550,12760,12760,12760,12760,0
|
|
20240405,175500,4505457550,12760,12760,12760,12760,0
|
|
20240405,175400,4505457550,12760,12760,12760,12760,0
|
|
20240405,175300,4505457550,12760,12760,12760,12760,0
|
|
20240405,175200,4505457550,12760,12760,12760,12760,0
|
|
20240405,175100,4505457550,12760,12760,12760,12760,0
|
|
20240405,175000,4505457550,12760,12760,12760,12760,0
|
|
20240405,174900,4505457550,12760,12760,12760,12760,0
|
|
20240405,174800,4505457550,12760,12760,12760,12760,0
|
|
20240405,174700,4505457550,12760,12760,12760,12760,0
|
|
20240405,174600,4505457550,12760,12760,12760,12760,0
|
|
20240405,174500,4505457550,12760,12760,12760,12760,0
|
|
20240405,174400,4505457550,12760,12760,12760,12760,0
|
|
20240405,174300,4505457550,12760,12760,12760,12760,0
|
|
20240405,174200,4505457550,12760,12760,12760,12760,0
|
|
20240405,174100,4505457550,12760,12760,12760,12760,0
|
|
20240405,174000,4505457550,12760,12760,12760,12760,0
|
|
20240405,173900,4505457550,12760,12760,12760,12760,0
|
|
20240405,173800,4505457550,12760,12760,12760,12760,0
|
|
20240405,173700,4505457550,12760,12760,12760,12760,3724
|
|
20240405,173600,4505457550,12760,12760,12760,12760,0
|
|
20240405,173500,4505457550,12760,12760,12760,12760,0
|
|
20240405,173400,4505457550,12760,12760,12760,12760,0
|
|
20240405,173300,4505457550,12760,12760,12760,12760,0
|
|
20240405,173200,4505457550,12760,12760,12760,12760,0
|
|
20240405,173100,4505457550,12760,12760,12760,12760,0
|
|
20240405,173000,4505457550,12760,12760,12760,12760,0
|
|
20240405,172900,4505457550,12760,12760,12760,12760,0
|
|
20240405,172800,4505457550,12760,12760,12760,12760,0
|
|
20240405,172700,4505457550,12760,12760,12760,12760,0
|
|
20240405,172600,4505457550,12760,12760,12760,12760,0
|
|
20240405,172500,4505457550,12760,12760,12760,12760,0
|
|
20240405,172400,4505457550,12760,12760,12760,12760,0
|
|
20240405,172300,4505457550,12760,12760,12760,12760,0
|
|
20240405,172200,4505457550,12760,12760,12760,12760,0
|
|
20240405,172100,4505457550,12760,12760,12760,12760,0
|
|
20240405,172000,4505457550,12760,12760,12760,12760,0
|
|
20240405,171900,4505457550,12760,12760,12760,12760,0
|
|
20240405,171800,4505457550,12760,12760,12760,12760,0
|
|
20240405,171700,4505457550,12760,12760,12760,12760,0
|
|
20240405,171600,4505457550,12760,12760,12760,12760,0
|
|
20240405,171500,4505457550,12760,12760,12760,12760,0
|
|
20240405,171400,4505457550,12760,12760,12760,12760,0
|
|
20240405,171300,4505457550,12760,12760,12760,12760,0
|
|
20240405,171200,4505457550,12760,12760,12760,12760,0
|
|
20240405,171100,4505457550,12760,12760,12760,12760,0
|
|
20240405,171000,4505457550,12760,12760,12760,12760,0
|
|
20240405,170900,4505457550,12760,12760,12760,12760,0
|
|
20240405,170800,4505457550,12760,12760,12760,12760,0
|
|
20240405,170700,4505457550,12760,12760,12760,12760,3724
|
|
20240405,170600,4505457550,12760,12760,12760,12760,0
|
|
20240405,170500,4505457550,12760,12760,12760,12760,0
|
|
20240405,170400,4505457550,12760,12760,12760,12760,0
|
|
20240405,170300,4505457550,12760,12760,12760,12760,0
|
|
20240405,170200,4505457550,12760,12760,12760,12760,0
|
|
20240405,170100,4505457550,12760,12760,12760,12760,0
|
|
20240405,170000,4505457550,12760,12760,12760,12760,0
|
|
20240405,165900,4505457550,12760,12760,12760,12760,0
|
|
20240405,165800,4505457550,12760,12760,12760,12760,0
|
|
20240405,165700,4505457550,12760,12760,12760,12760,0
|
|
20240405,165600,4505457550,12760,12760,12760,12760,0
|
|
20240405,165500,4505457550,12760,12760,12760,12760,0
|
|
20240405,165400,4505457550,12760,12760,12760,12760,0
|
|
20240405,165300,4505457550,12760,12760,12760,12760,0
|
|
20240405,165200,4505457550,12760,12760,12760,12760,0
|
|
20240405,165100,4505457550,12760,12760,12760,12760,0
|
|
20240405,165000,4505457550,12760,12760,12760,12760,0
|
|
20240405,164900,4505457550,12760,12760,12760,12760,0
|
|
20240405,164800,4505457550,12760,12760,12760,12760,0
|
|
20240405,164700,4505457550,12760,12760,12760,12760,0
|
|
20240405,164600,4505457550,12760,12760,12760,12760,0
|
|
20240405,164500,4505457550,12760,12760,12760,12760,0
|
|
20240405,164400,4505457550,12760,12760,12760,12760,0
|
|
20240405,164300,4505457550,12760,12760,12760,12760,0
|
|
20240405,164200,4505457550,12760,12760,12760,12760,0
|
|
20240405,164100,4505457550,12760,12760,12760,12760,0
|
|
20240405,164000,4505457550,12760,12760,12760,12760,0
|
|
20240405,163900,4505457550,12760,12760,12760,12760,0
|
|
20240405,163800,4505457550,12760,12760,12760,12760,0
|
|
20240405,163700,4505457550,12760,12760,12760,12760,3724
|
|
20240405,163600,4505457550,12760,12760,12760,12760,0
|
|
20240405,163500,4505457550,12760,12760,12760,12760,0
|
|
20240405,163400,4505457550,12760,12760,12760,12760,0
|
|
20240405,163300,4505457550,12760,12760,12760,12760,0
|
|
20240405,163200,4505457550,12760,12760,12760,12760,0
|
|
20240405,163100,4505457550,12760,12760,12760,12760,0
|
|
20240405,163000,4505457550,12760,12760,12760,12760,0
|
|
20240405,162900,4505457550,12760,12760,12760,12760,0
|
|
20240405,162800,4505457550,12760,12760,12760,12760,0
|
|
20240405,162700,4505457550,12760,12760,12760,12760,0
|
|
20240405,162600,4505457550,12760,12760,12760,12760,0
|
|
20240405,162500,4505457550,12760,12760,12760,12760,0
|
|
20240405,162400,4505457550,12760,12760,12760,12760,0
|
|
20240405,162300,4505457550,12760,12760,12760,12760,0
|
|
20240405,162200,4505457550,12760,12760,12760,12760,0
|
|
20240405,162100,4505457550,12760,12760,12760,12760,0
|
|
20240405,162000,4505457550,12760,12760,12760,12760,0
|
|
20240405,161900,4505457550,12760,12760,12760,12760,0
|
|
20240405,161800,4505457550,12760,12760,12760,12760,0
|
|
20240405,161700,4505457550,12760,12760,12760,12760,0
|
|
20240405,161600,4505457550,12760,12760,12760,12760,0
|
|
20240405,161500,4505457550,12760,12760,12760,12760,0
|
|
20240405,161400,4505457550,12760,12760,12760,12760,0
|
|
20240405,161300,4505457550,12760,12760,12760,12760,0
|
|
20240405,161200,4505457550,12760,12760,12760,12760,0
|
|
20240405,161100,4505457550,12760,12760,12760,12760,0
|
|
20240405,161000,4505457550,12760,12760,12760,12760,0
|
|
20240405,160900,4505457550,12760,12760,12760,12760,0
|
|
20240405,160800,4505457550,12760,12760,12760,12760,0
|
|
20240405,160700,4505457550,12760,12760,12760,12760,3724
|
|
20240405,160600,4505457550,12760,12760,12760,12760,0
|
|
20240405,160500,4505457550,12760,12760,12760,12760,0
|
|
20240405,160400,4505457550,12760,12760,12760,12760,0
|
|
20240405,160300,4505457550,12760,12760,12760,12760,0
|
|
20240405,160200,4505457550,12760,12760,12760,12760,0
|
|
20240405,160100,4505457550,12760,12760,12760,12760,0
|
|
20240405,160000,4505457550,12760,12760,12760,12760,0
|
|
20240405,155900,4505457550,12760,12760,12760,12760,0
|
|
20240405,155800,4505457550,12760,12760,12760,12760,0
|
|
20240405,155700,4505457550,12760,12760,12760,12760,0
|
|
20240405,155600,4505457550,12760,12760,12760,12760,0
|
|
20240405,155500,4505457550,12760,12760,12760,12760,0
|
|
20240405,155400,4505457550,12760,12760,12760,12760,0
|
|
20240405,155300,4505457550,12760,12760,12760,12760,0
|
|
20240405,155200,4505457550,12760,12760,12760,12760,0
|
|
20240405,155100,4505457550,12760,12760,12760,12760,0
|
|
20240405,155000,4505457550,12760,12760,12760,12760,0
|
|
20240405,154900,4505457550,12760,12760,12760,12760,0
|
|
20240405,154800,4505457550,12760,12760,12760,12760,0
|
|
20240405,154700,4505457550,12760,12760,12760,12760,0
|
|
20240405,154600,4505457550,12760,12760,12760,12760,0
|
|
20240405,154500,4505457550,12760,12760,12760,12760,0
|
|
20240405,154400,4505457550,12760,12760,12760,12760,0
|
|
20240405,154300,4505457550,12760,12760,12760,12760,0
|
|
20240405,154200,4505457550,12760,12760,12760,12760,0
|
|
20240405,154100,4505457550,12760,12760,12760,12760,0
|
|
20240405,154000,4505457550,12760,12760,12760,12760,0
|
|
20240405,153900,4505457550,12760,12760,12760,12760,0
|
|
20240405,153800,4505457550,12760,12760,12760,12760,0
|
|
20240405,153700,4505457550,12760,12760,12760,12760,3724
|
|
20240405,153600,4505457550,12760,12760,12760,12760,0
|
|
20240405,153500,4505457550,12760,12760,12760,12760,0
|
|
20240405,153400,4505457550,12760,12760,12760,12760,0
|
|
20240405,153300,4505457550,12760,12760,12760,12760,0
|
|
20240405,153200,4505457550,12760,12760,12760,12760,0
|
|
20240405,153100,4505457550,12760,12760,12760,12760,0
|
|
20240405,153000,4505457550,12760,12760,12760,12760,3724
|
|
20240405,152900,4457939310,12800,12800,12800,12800,0
|
|
20240405,152800,4457939310,12800,12800,12800,12800,0
|
|
20240405,152700,4457939310,12800,12800,12800,12800,0
|
|
20240405,152600,4457939310,12800,12800,12800,12800,0
|
|
20240405,152500,4457939310,12800,12800,12800,12800,0
|
|
20240405,152400,4457939310,12800,12800,12800,12800,0
|
|
20240405,152300,4457939310,12800,12800,12800,12800,0
|
|
20240405,152200,4457939310,12800,12800,12800,12800,0
|
|
20240405,152100,4457939310,12800,12800,12800,12800,0
|
|
20240405,152000,4457939310,12800,12800,12800,12800,0
|
|
20240405,151900,4457939310,12800,12800,12800,12780,522
|
|
20240405,151800,4451265530,12810,12810,12810,12800,328
|
|
20240405,151700,4447065490,12810,12800,12810,12800,567
|
|
20240405,151600,4439805680,12800,12800,12800,12770,438
|
|
20240405,151500,4434199430,12810,12800,12810,12800,2011
|
|
20240405,151400,4408457850,12800,12770,12800,12760,2046
|
|
20240405,151300,4382299730,12770,12740,12770,12740,702
|
|
20240405,151200,4373351070,12740,12730,12740,12730,163
|
|
20240405,151100,4371275990,12730,12730,12730,12730,73
|
|
20240405,151000,4370346700,12730,12710,12730,12710,334
|
|
20240405,150900,4366100000,12710,12700,12720,12700,536
|
|
20240405,150800,4359289720,12700,12700,12700,12700,222
|
|
20240405,150700,4356470320,12710,12710,12710,12690,1586
|
|
20240405,150600,4336333110,12700,12700,12700,12700,0
|
|
20240405,150500,4336333110,12700,12690,12700,12690,1100
|
|
20240405,150400,4322373110,12690,12700,12700,12690,1157
|
|
20240405,150300,4307689710,12700,12700,12700,12700,464
|
|
20240405,150200,4301796910,12710,12710,12710,12700,125
|
|
20240405,150100,4300209160,12700,12710,12710,12700,1074
|
|
20240405,150000,4286569310,12710,12710,12710,12710,116
|
|
20240405,145900,4285094950,12710,12710,12710,12700,1121
|
|
20240405,145800,4270853880,12710,12720,12720,12710,43
|
|
20240405,145700,4270307340,12720,12700,12720,12700,2573
|
|
20240405,145600,4237629920,12710,12730,12730,12710,464
|
|
20240405,145500,4231730960,12730,12720,12730,12720,158
|
|
20240405,145400,4229720900,12720,12730,12730,12720,776
|
|
20240405,145300,4219849930,12740,12740,12740,12740,1006
|
|
20240405,145200,4207033490,12740,12740,12740,12720,61
|
|
20240405,145100,4206257090,12710,12730,12730,12710,851
|
|
20240405,145000,4195439360,12730,12730,12740,12730,178
|
|
20240405,144900,4193172800,12730,12740,12740,12730,701
|
|
20240405,144800,4184243670,12740,12740,12740,12740,121
|
|
20240405,144700,4182702130,12740,12740,12740,12740,0
|
|
20240405,144600,4182702130,12740,12740,12740,12740,39
|
|
20240405,144500,4182205270,12740,12710,12740,12710,31
|
|
20240405,144400,4181810360,12700,12700,12700,12700,228
|
|
20240405,144300,4178914760,12700,12730,12730,12700,6049
|
|
20240405,144200,4102003170,12740,12730,12740,12730,73
|
|
20240405,144100,4101073370,12730,12740,12740,12730,284
|
|
20240405,144000,4097455700,12740,12740,12740,12730,1872
|
|
20240405,143900,4073610070,12750,12750,12750,12750,1
|
|
20240405,143800,4073597320,12750,12740,12750,12740,200
|
|
20240405,143700,4071048320,12750,12750,12750,12750,2
|
|
20240405,143600,4071022820,12740,12750,12750,12740,82
|
|
20240405,143500,4069977740,12750,12740,12750,12740,346
|
|
20240405,143400,4065568210,12750,12740,12750,12740,171
|
|
20240405,143300,4063389620,12740,12740,12740,12740,528
|
|
20240405,143200,4056662900,12780,12780,12780,12780,17
|
|
20240405,143100,4056445640,12740,12740,12740,12740,0
|
|
20240405,143000,4056445640,12740,12790,12790,12730,122
|
|
20240405,142900,4054887770,12800,12800,12800,12800,220
|
|
20240405,142800,4052071770,12800,12800,12800,12800,51
|
|
20240405,142700,4051418970,12720,12770,12810,12720,2598
|
|
20240405,142600,4018309950,12810,12810,12810,12810,131
|
|
20240405,142500,4016631840,12810,12810,12810,12810,11
|
|
20240405,142400,4016490930,12810,12760,12810,12760,29
|
|
20240405,142300,4016120790,12820,12790,12820,12790,468
|
|
20240405,142200,4010130550,12790,12760,12790,12760,217
|
|
20240405,142100,4007356620,12750,12750,12750,12750,0
|
|
20240405,142000,4007356620,12750,12780,12780,12750,2
|
|
20240405,141900,4007331090,12780,12780,12780,12750,584
|
|
20240405,141800,3999879030,12780,12770,12780,12770,4
|
|
20240405,141700,3999827920,12770,12770,12770,12770,55
|
|
20240405,141600,3999125570,12770,12770,12770,12770,391
|
|
20240405,141500,3994132500,12770,12760,12770,12760,123
|
|
20240405,141400,3992562020,12770,12760,12770,12760,239
|
|
20240405,141300,3989512370,12760,12750,12760,12750,24
|
|
20240405,141200,3989206350,12750,12760,12760,12750,153
|
|
20240405,141100,3987254600,12730,12730,12730,12730,84
|
|
20240405,141000,3986185280,12710,12750,12750,12710,1302
|
|
20240405,140900,3969617050,12760,12730,12760,12730,1938
|
|
20240405,140800,3944929560,12730,12730,12730,12730,0
|
|
20240405,140700,3944929560,12730,12730,12730,12730,309
|
|
20240405,140600,3940995990,12730,12730,12730,12730,32
|
|
20240405,140500,3940588630,12730,12730,12730,12720,12
|
|
20240405,140400,3940435970,12720,12720,12720,12720,55
|
|
20240405,140300,3939736370,12730,12730,12730,12730,0
|
|
20240405,140200,3939736370,12730,12730,12730,12730,34
|
|
20240405,140100,3939303550,12740,12740,12740,12740,0
|
|
20240405,140000,3939303550,12740,12740,12740,12740,100
|
|
20240405,135900,3938029550,12730,12730,12740,12730,336
|
|
20240405,135800,3933751520,12730,12730,12730,12730,1
|
|
20240405,135700,3933738790,12710,12710,12710,12710,0
|
|
20240405,135600,3933738790,12710,12710,12710,12710,0
|
|
20240405,135500,3933738790,12710,12710,12710,12710,751
|
|
20240405,135400,3924193580,12740,12740,12740,12740,0
|
|
20240405,135300,3924193580,12740,12740,12740,12710,2795
|
|
20240405,135200,3888657920,12730,12740,12740,12730,30
|
|
20240405,135100,3888276010,12740,12730,12740,12730,511
|
|
20240405,135000,3881770870,12730,12720,12730,12720,113
|
|
20240405,134900,3880332500,12720,12720,12720,12720,5
|
|
20240405,134800,3880268900,12720,12720,12720,12720,28
|
|
20240405,134700,3879912740,12730,12730,12730,12730,22
|
|
20240405,134600,3879632680,12730,12730,12730,12700,827
|
|
20240405,134500,3869125450,12710,12730,12730,12710,1620
|
|
20240405,134400,3848521290,12720,12720,12720,12720,710
|
|
20240405,134300,3839490090,12720,12720,12720,12720,1
|
|
20240405,134200,3839477370,12720,12720,12720,12710,370
|
|
20240405,134100,3834771070,12720,12720,12720,12720,224
|
|
20240405,134000,3831921790,12720,12720,12720,12720,140
|
|
20240405,133900,3830140990,12730,12730,12730,12730,102
|
|
20240405,133800,3828842530,12730,12730,12730,12730,1001
|
|
20240405,133700,3816099800,12710,12710,12710,12710,102
|
|
20240405,133600,3814803380,12710,12710,12710,12710,13
|
|
20240405,133500,3814638150,12700,12700,12700,12700,121
|
|
20240405,133400,3813101450,12700,12700,12700,12700,93
|
|
20240405,133300,3811920350,12700,12710,12710,12700,642
|
|
20240405,133200,3803766530,12710,12710,12710,12710,182
|
|
20240405,133100,3801453310,12720,12720,12720,12720,114
|
|
20240405,133000,3800003230,12710,12710,12710,12710,0
|
|
20240405,132900,3800003230,12710,12710,12710,12710,134
|
|
20240405,132800,3798300090,12710,12730,12730,12710,398
|
|
20240405,132700,3793238860,12730,12730,12730,12730,69
|
|
20240405,132600,3792360490,12730,12730,12730,12730,9
|
|
20240405,132500,3792245920,12730,12730,12730,12730,0
|
|
20240405,132400,3792245920,12730,12730,12730,12730,60
|
|
20240405,132300,3791482120,12700,12720,12720,12700,1080
|
|
20240405,132200,3777757630,12730,12710,12730,12710,103
|
|
20240405,132100,3776446480,12710,12710,12710,12710,202
|
|
20240405,132000,3773879060,12710,12710,12710,12710,0
|
|
20240405,131900,3773879060,12710,12710,12710,12710,88
|
|
20240405,131800,3772760580,12710,12710,12710,12710,112
|
|
20240405,131700,3771337060,12710,12710,12710,12710,40
|
|
20240405,131600,3770828660,12730,12730,12730,12730,3
|
|
20240405,131500,3770790470,12730,12730,12730,12710,833
|
|
20240405,131400,3760202600,12730,12730,12730,12730,0
|
|
20240405,131300,3760202600,12730,12710,12730,12700,378
|
|
20240405,131200,3755401330,12710,12730,12730,12710,242
|
|
20240405,131100,3752325490,12740,12720,12740,12700,503
|
|
20240405,131000,3745930110,12740,12740,12740,12740,30
|
|
20240405,130900,3745547910,12740,12740,12740,12740,402
|
|
20240405,130800,3740426430,12740,12740,12740,12740,122
|
|
20240405,130700,3738872150,12740,12740,12740,12740,9
|
|
20240405,130600,3738757490,12740,12730,12740,12700,2002
|
|
20240405,130500,3713305260,12730,12730,12730,12730,1304
|
|
20240405,130400,3696705340,12730,12720,12730,12720,50
|
|
20240405,130300,3696069040,12730,12730,12730,12730,172
|
|
20240405,130200,3693879480,12740,12750,12750,12740,248
|
|
20240405,130100,3690719460,12750,12750,12750,12750,22
|
|
20240405,130000,3690438960,12760,12760,12760,12760,0
|
|
20240405,125900,3690438960,12760,12760,12760,12760,50
|
|
20240405,125800,3689800960,12760,12750,12760,12750,1040
|
|
20240405,125700,3676531560,12760,12750,12760,12750,806
|
|
20240405,125600,3666253100,12750,12740,12750,12740,323
|
|
20240405,125500,3662136980,12740,12730,12740,12730,3
|
|
20240405,125400,3662098780,12730,12720,12730,12720,172
|
|
20240405,125300,3659909230,12720,12710,12720,12710,42
|
|
20240405,125200,3659375400,12710,12710,12710,12710,432
|
|
20240405,125100,3653884680,12710,12710,12710,12710,6
|
|
20240405,125000,3653808420,12700,12710,12710,12700,69
|
|
20240405,124900,3652931490,12710,12710,12710,12710,20
|
|
20240405,124800,3652677290,12710,12710,12710,12700,1408
|
|
20240405,124700,3634785800,12720,12710,12720,12710,103
|
|
20240405,124600,3633475660,12710,12710,12710,12710,257
|
|
20240405,124500,3630209190,12720,12710,12720,12710,529
|
|
20240405,124400,3623484600,12700,12700,12700,12700,55
|
|
20240405,124300,3622786100,12700,12690,12700,12690,167
|
|
20240405,124200,3620665690,12690,12690,12690,12690,366
|
|
20240405,124100,3616021150,12700,12700,12710,12690,601
|
|
20240405,124000,3608391990,12710,12710,12720,12710,110
|
|
20240405,123900,3606993790,12700,12720,12720,12700,1150
|
|
20240405,123800,3592388750,12710,12710,12710,12710,466
|
|
20240405,123700,3586465890,12710,12710,12710,12710,12
|
|
20240405,123600,3586313370,12710,12710,12710,12710,33
|
|
20240405,123500,3585893940,12710,12710,12710,12710,1000
|
|
20240405,123400,3573183940,12700,12700,12710,12700,132
|
|
20240405,123300,3571507420,12700,12700,12710,12700,205
|
|
20240405,123200,3568903870,12700,12710,12710,12700,10
|
|
20240405,123100,3568776850,12720,12720,12720,12720,99
|
|
20240405,123000,3567517570,12720,12710,12730,12700,1003
|
|
20240405,122900,3554769260,12720,12720,12720,12720,7
|
|
20240405,122800,3554680220,12710,12700,12710,12700,891
|
|
20240405,122700,3543358500,12700,12690,12700,12690,241
|
|
20240405,122600,3540299970,12680,12680,12680,12680,0
|
|
20240405,122500,3540299970,12680,12680,12680,12680,301
|
|
20240405,122400,3536483290,12680,12680,12680,12680,549
|
|
20240405,122300,3529521970,12680,12680,12680,12670,611
|
|
20240405,122200,3521774890,12670,12670,12680,12670,1113
|
|
20240405,122100,3507672780,12670,12680,12680,12670,969
|
|
20240405,122000,3495386490,12680,12720,12720,12680,2778
|
|
20240405,121900,3460129110,12720,12710,12720,12710,300
|
|
20240405,121800,3456315480,12710,12690,12710,12690,3
|
|
20240405,121700,3456277390,12680,12700,12700,12680,826
|
|
20240405,121600,3445800650,12700,12720,12720,12700,372
|
|
20240405,121500,3441076210,12700,12700,12700,12700,0
|
|
20240405,121400,3441076210,12700,12700,12720,12700,302
|
|
20240405,121300,3437240700,12700,12710,12710,12700,1418
|
|
20240405,121200,3419232000,12710,12720,12720,12700,37
|
|
20240405,121100,3418761830,12720,12710,12720,12710,472
|
|
20240405,121000,3412762610,12710,12710,12710,12710,75
|
|
20240405,120900,3411809360,12710,12720,12720,12710,364
|
|
20240405,120800,3407179300,12720,12730,12730,12720,51
|
|
20240405,120700,3406530570,12730,12730,12730,12730,79
|
|
20240405,120600,3405524900,12730,12740,12740,12730,10
|
|
20240405,120500,3405397580,12720,12720,12720,12720,530
|
|
20240405,120400,3398655980,12740,12720,12740,12720,115
|
|
20240405,120300,3397193160,12730,12730,12730,12730,504
|
|
20240405,120200,3390777240,12730,12730,12730,12730,711
|
|
20240405,120100,3381726210,12750,12740,12750,12740,25
|
|
20240405,120000,3381407490,12750,12750,12750,12740,127
|
|
20240405,115900,3379789490,12750,12740,12750,12740,295
|
|
20240405,115800,3376030240,12750,12740,12750,12740,4
|
|
20240405,115700,3375979270,12740,12760,12760,12740,24
|
|
20240405,115600,3375673220,12760,12760,12760,12760,8
|
|
20240405,115500,3375571140,12760,12740,12760,12740,109
|
|
20240405,115400,3374180320,12760,12730,12760,12710,1002
|
|
20240405,115300,3361406280,12730,12730,12730,12730,506
|
|
20240405,115200,3354964900,12730,12720,12730,12700,2171
|
|
20240405,115100,3327375870,12720,12720,12720,12720,201
|
|
20240405,115000,3324819150,12720,12720,12720,12720,4
|
|
20240405,114900,3324768270,12720,12710,12720,12710,137
|
|
20240405,114800,3323025690,12720,12720,12720,12720,3
|
|
20240405,114700,3322987530,12710,12700,12720,12700,55
|
|
20240405,114600,3322288710,12710,12700,12710,12700,1146
|
|
20240405,114500,3307730370,12710,12710,12710,12710,312
|
|
20240405,114400,3303764850,12710,12710,12710,12710,1
|
|
20240405,114300,3303752140,12700,12690,12700,12690,341
|
|
20240405,114200,3299422440,12680,12680,12680,12680,0
|
|
20240405,114100,3299422440,12680,12690,12690,12680,250
|
|
20240405,114000,3296251440,12680,12680,12680,12680,9
|
|
20240405,113900,3296137320,12680,12690,12700,12680,2145
|
|
20240405,113800,3268929000,12700,12690,12700,12690,160
|
|
20240405,113700,3266897100,12700,12690,12700,12690,175
|
|
20240405,113600,3264675000,12690,12700,12700,12690,82
|
|
20240405,113500,3263634400,12690,12700,12700,12690,719
|
|
20240405,113400,3254510280,12700,12700,12700,12700,50
|
|
20240405,113300,3253875280,12690,12690,12690,12690,208
|
|
20240405,113200,3251235760,12690,12700,12700,12690,405
|
|
20240405,113100,3246096210,12690,12700,12700,12690,1652
|
|
20240405,113000,3225126850,12700,12710,12710,12700,4160
|
|
20240405,112900,3172277630,12710,12710,12710,12710,13
|
|
20240405,112800,3172112400,12710,12710,12710,12710,146
|
|
20240405,112700,3170256740,12710,12710,12710,12710,365
|
|
20240405,112600,3165617590,12720,12720,12720,12720,91
|
|
20240405,112500,3164460070,12720,12720,12720,12720,16
|
|
20240405,112400,3164256550,12720,12720,12720,12720,6
|
|
20240405,112300,3164180230,12720,12730,12730,12720,96
|
|
20240405,112200,3162959060,12720,12720,12720,12720,210
|
|
20240405,112100,3160287860,12720,12710,12720,12710,40
|
|
20240405,112000,3159779100,12710,12720,12720,12710,97
|
|
20240405,111900,3158546030,12720,12720,12730,12720,31
|
|
20240405,111800,3158151680,12720,12710,12720,12710,504
|
|
20240405,111700,3151742770,12720,12710,12720,12710,73
|
|
20240405,111600,3150814930,12710,12710,12710,12710,174
|
|
20240405,111500,3148603390,12710,12720,12720,12710,634
|
|
20240405,111400,3140543910,12720,12720,12720,12720,316
|
|
20240405,111300,3136524390,12720,12730,12730,12720,135
|
|
20240405,111200,3134807120,12720,12720,12720,12720,123
|
|
20240405,111100,3133242560,12720,12720,12720,12720,2
|
|
20240405,111000,3133217120,12720,12720,12720,12720,185
|
|
20240405,110900,3130863920,12720,12730,12730,12720,83
|
|
20240405,110800,3129807400,12730,12730,12730,12720,297
|
|
20240405,110700,3126026760,12740,12740,12740,12740,11
|
|
20240405,110600,3125886620,12750,12750,12750,12750,0
|
|
20240405,110500,3125886620,12750,12750,12750,12700,6
|
|
20240405,110400,3125810220,12690,12750,12750,12690,231
|
|
20240405,110300,3122876130,12750,12750,12750,12750,55
|
|
20240405,110200,3122174880,12750,12750,12750,12750,20
|
|
20240405,110100,3121919880,12750,12710,12750,12690,674
|
|
20240405,110000,3113344700,12710,12700,12710,12690,727
|
|
20240405,105900,3104111680,12690,12700,12700,12690,819
|
|
20240405,105800,3093712170,12700,12690,12700,12690,1779
|
|
20240405,105700,3071130070,12680,12670,12680,12660,783
|
|
20240405,105600,3061206300,12670,12670,12680,12670,596
|
|
20240405,105500,3053654740,12680,12680,12680,12660,1256
|
|
20240405,105400,3037741080,12680,12680,12680,12680,269
|
|
20240405,105300,3034330160,12680,12680,12680,12670,1326
|
|
20240405,105200,3017517010,12680,12680,12680,12680,978
|
|
20240405,105100,3005115970,12660,12680,12680,12660,1114
|
|
20240405,105000,2990995740,12680,12670,12680,12670,1444
|
|
20240405,104900,2972689380,12670,12700,12700,12670,4577
|
|
20240405,104800,2914615250,12710,12740,12740,12700,3409
|
|
20240405,104700,2871291480,12720,12730,12740,12720,837
|
|
20240405,104600,2860636460,12730,12730,12730,12730,181
|
|
20240405,104500,2858332330,12730,12730,12730,12730,9
|
|
20240405,104400,2858217760,12730,12730,12730,12720,763
|
|
20240405,104300,2848504950,12720,12730,12730,12720,85
|
|
20240405,104200,2847423710,12730,12730,12730,12730,48
|
|
20240405,104100,2846812670,12730,12740,12740,12710,1457
|
|
20240405,104000,2828286160,12720,12710,12740,12710,447
|
|
20240405,103900,2822597270,12720,12720,12720,12720,270
|
|
20240405,103800,2819162870,12720,12720,12720,12710,505
|
|
20240405,103700,2812743080,12720,12700,12720,12700,880
|
|
20240405,103600,2801559480,12700,12710,12720,12700,2493
|
|
20240405,103500,2769893010,12710,12710,12720,12700,3262
|
|
20240405,103400,2728435570,12710,12720,12720,12710,3993
|
|
20240405,103300,2677664790,12730,12730,12750,12730,1202
|
|
20240405,103200,2662363000,12730,12750,12760,12730,3004
|
|
20240405,103100,2624071160,12750,12760,12760,12750,245
|
|
20240405,103000,2620946690,12760,12770,12770,12750,4263
|
|
20240405,102900,2566533970,12770,12790,12790,12770,730
|
|
20240405,102800,2557209340,12780,12790,12790,12780,524
|
|
20240405,102700,2550512560,12800,12780,12800,12780,887
|
|
20240405,102600,2539171780,12780,12800,12800,12780,2912
|
|
20240405,102500,2501945040,12790,12840,12850,12790,1555
|
|
20240405,102400,2482046320,12840,12820,12840,12820,623
|
|
20240405,102300,2474058220,12820,12800,12820,12780,3147
|
|
20240405,102200,2433786940,12800,12800,12800,12790,1330
|
|
20240405,102100,2416771480,12800,12820,12820,12790,462
|
|
20240405,102000,2410857970,12810,12800,12810,12790,1074
|
|
20240405,101900,2397109780,12790,12790,12790,12790,270
|
|
20240405,101800,2393656480,12780,12780,12780,12770,108
|
|
20240405,101700,2392277140,12770,12780,12780,12770,1433
|
|
20240405,101600,2373968370,12790,12790,12800,12780,4152
|
|
20240405,101500,2320901530,12790,12800,12800,12790,329
|
|
20240405,101400,2316693280,12790,12810,12810,12780,3303
|
|
20240405,101300,2274442840,12810,12810,12810,12810,10
|
|
20240405,101200,2274314740,12810,12790,12810,12790,181
|
|
20240405,101100,2271999170,12790,12790,12790,12790,743
|
|
20240405,101000,2262496200,12780,12840,12840,12780,207
|
|
20240405,100900,2259849290,12780,12800,12800,12770,1622
|
|
20240405,100800,2239113020,12770,12770,12800,12760,1392
|
|
20240405,100700,2221321230,12760,12760,12800,12760,671
|
|
20240405,100600,2212758920,12760,12780,12800,12760,4602
|
|
20240405,100500,2153982390,12800,12840,12840,12790,24021
|
|
20240405,100400,1846301430,12840,12850,12850,12830,6434
|
|
20240405,100300,1763691640,12840,12840,12850,12840,680
|
|
20240405,100200,1754957040,12850,12850,12850,12850,1218
|
|
20240405,100100,1739305740,12850,12860,12860,12850,4763
|
|
20240405,100000,1678096320,12860,12870,12880,12850,1086
|
|
20240405,095900,1664132380,12880,12880,12880,12860,938
|
|
20240405,095800,1652068780,12880,12870,12880,12870,149
|
|
20240405,095700,1650149840,12860,12870,12880,12860,2237
|
|
20240405,095600,1621371380,12880,12900,12900,12870,708
|
|
20240405,095500,1612253690,12880,12880,12880,12870,1277
|
|
20240405,095400,1595816180,12880,12880,12880,12870,1513
|
|
20240405,095300,1576343410,12880,12910,12910,12880,2968
|
|
20240405,095200,1538072530,12910,12920,12920,12910,741
|
|
20240405,095100,1528504370,12920,12940,12970,12910,1407
|
|
20240405,095000,1510328150,12930,12960,12960,12930,917
|
|
20240405,094900,1498459740,12950,12950,12950,12940,150
|
|
20240405,094800,1496517740,12950,12970,12980,12950,1755
|
|
20240405,094700,1473770100,12970,12970,12970,12970,203
|
|
20240405,094600,1471137190,12970,12970,12970,12970,108
|
|
20240405,094500,1469736430,12910,12910,12920,12910,104
|
|
20240405,094400,1468393780,12890,12950,12950,12890,3087
|
|
20240405,094300,1428485090,12900,12940,12960,12900,3960
|
|
20240405,094200,1377294550,12930,12960,12960,12930,968
|
|
20240405,094100,1364767460,12960,12960,12960,12960,213
|
|
20240405,094000,1362006980,12960,12930,12960,12910,1543
|
|
20240405,093900,1342067890,12930,12940,12940,12930,561
|
|
20240405,093800,1334813980,12940,12930,12940,12930,364
|
|
20240405,093700,1330105010,12930,12950,12950,12930,2115
|
|
20240405,093600,1302740370,12950,12970,12970,12930,3522
|
|
20240405,093500,1257116710,12970,12970,12970,12970,250
|
|
20240405,093400,1253874210,12970,12970,12970,12960,57
|
|
20240405,093300,1253134930,12960,12970,12970,12950,1445
|
|
20240405,093200,1234411490,12970,12980,12980,12970,446
|
|
20240405,093100,1228625870,12980,12980,13000,12970,679
|
|
20240405,093000,1219813200,13010,13000,13010,12980,434
|
|
20240405,092900,1214174490,13000,13000,13030,13000,3934
|
|
20240405,092800,1163002790,13000,13000,13000,12990,405
|
|
20240405,092700,1157738690,13000,12940,13000,12940,1427
|
|
20240405,092600,1139201130,12940,12900,12940,12900,2195
|
|
20240405,092500,1110851720,12900,12880,12910,12880,461
|
|
20240405,092400,1104905060,12870,12850,12880,12850,589
|
|
20240405,092300,1097321450,12870,12840,12870,12840,904
|
|
20240405,092200,1085704610,12840,12840,12880,12820,824
|
|
20240405,092100,1075123480,12830,12910,12910,12820,11924
|
|
20240405,092000,921744420,12910,12940,12940,12900,4451
|
|
20240405,091900,864227810,12950,12950,12950,12940,2099
|
|
20240405,091800,837059660,12950,12970,12970,12940,591
|
|
20240405,091700,829407230,12970,12940,12970,12930,1640
|
|
20240405,091600,808175930,12930,12910,12970,12900,5875
|
|
20240405,091500,732308070,12910,12950,12960,12910,4758
|
|
20240405,091400,670730420,12960,12970,12980,12950,3189
|
|
20240405,091300,629391110,12960,13010,13020,12960,10077
|
|
20240405,091200,498451130,13010,13050,13090,13010,8788
|
|
20240405,091100,383973020,13050,13100,13100,13050,4981
|
|
20240405,091000,318881520,13090,13080,13160,13080,1130
|
|
20240405,090900,304098280,13080,13090,13090,13080,1479
|
|
20240405,090800,284749620,13100,13120,13120,13100,1900
|
|
20240405,090700,259856050,13100,13150,13150,13100,1430
|
|
20240405,090600,241091850,13150,13200,13200,13150,479
|
|
20240405,090500,234785280,13170,13150,13170,13150,1474
|
|
20240405,090400,215384810,13150,13150,13200,13100,1606
|
|
20240405,090300,194268140,13100,13140,13190,13080,3041
|
|
20240405,090200,154426320,13140,13090,13140,13070,891
|
|
20240405,090100,142767310,13120,13150,13150,13080,1213
|
|
20240405,090000,126877300,13150,13260,13260,13040,9585
|