620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191700,1054396180,5650,5650,5650,5650,1328
|
|
20240405,191600,1054396180,5650,5650,5650,5650,0
|
|
20240405,191500,1054396180,5650,5650,5650,5650,0
|
|
20240405,191400,1054396180,5650,5650,5650,5650,0
|
|
20240405,191300,1054396180,5650,5650,5650,5650,0
|
|
20240405,191200,1054396180,5650,5650,5650,5650,0
|
|
20240405,191100,1054396180,5650,5650,5650,5650,0
|
|
20240405,191000,1054396180,5650,5650,5650,5650,0
|
|
20240405,190900,1054396180,5650,5650,5650,5650,0
|
|
20240405,190800,1054396180,5650,5650,5650,5650,0
|
|
20240405,190700,1054396180,5650,5650,5650,5650,0
|
|
20240405,190600,1054396180,5650,5650,5650,5650,0
|
|
20240405,190500,1054396180,5650,5650,5650,5650,0
|
|
20240405,190400,1054396180,5650,5650,5650,5650,0
|
|
20240405,190300,1054396180,5650,5650,5650,5650,0
|
|
20240405,190200,1054396180,5650,5650,5650,5650,0
|
|
20240405,190100,1054396180,5650,5650,5650,5650,0
|
|
20240405,190000,1054396180,5650,5650,5650,5650,0
|
|
20240405,185900,1054396180,5650,5650,5650,5650,0
|
|
20240405,185800,1054396180,5650,5650,5650,5650,0
|
|
20240405,185700,1054396180,5650,5650,5650,5650,0
|
|
20240405,185600,1054396180,5650,5650,5650,5650,0
|
|
20240405,185500,1054396180,5650,5650,5650,5650,0
|
|
20240405,185400,1054396180,5650,5650,5650,5650,0
|
|
20240405,185300,1054396180,5650,5650,5650,5650,0
|
|
20240405,185200,1054396180,5650,5650,5650,5650,0
|
|
20240405,185100,1054396180,5650,5650,5650,5650,0
|
|
20240405,185000,1054396180,5650,5650,5650,5650,0
|
|
20240405,184900,1054396180,5650,5650,5650,5650,0
|
|
20240405,184800,1054396180,5650,5650,5650,5650,0
|
|
20240405,184700,1054396180,5650,5650,5650,5650,1328
|
|
20240405,184600,1054396180,5650,5650,5650,5650,0
|
|
20240405,184500,1054396180,5650,5650,5650,5650,0
|
|
20240405,184400,1054396180,5650,5650,5650,5650,0
|
|
20240405,184300,1054396180,5650,5650,5650,5650,0
|
|
20240405,184200,1054396180,5650,5650,5650,5650,0
|
|
20240405,184100,1054396180,5650,5650,5650,5650,0
|
|
20240405,184000,1054396180,5650,5650,5650,5650,0
|
|
20240405,183900,1054396180,5650,5650,5650,5650,0
|
|
20240405,183800,1054396180,5650,5650,5650,5650,0
|
|
20240405,183700,1054396180,5650,5650,5650,5650,0
|
|
20240405,183600,1054396180,5650,5650,5650,5650,0
|
|
20240405,183500,1054396180,5650,5650,5650,5650,0
|
|
20240405,183400,1054396180,5650,5650,5650,5650,0
|
|
20240405,183300,1054396180,5650,5650,5650,5650,0
|
|
20240405,183200,1054396180,5650,5650,5650,5650,0
|
|
20240405,183100,1054396180,5650,5650,5650,5650,0
|
|
20240405,183000,1054396180,5650,5650,5650,5650,0
|
|
20240405,182900,1054396180,5650,5650,5650,5650,0
|
|
20240405,182800,1054396180,5650,5650,5650,5650,0
|
|
20240405,182700,1054396180,5650,5650,5650,5650,0
|
|
20240405,182600,1054396180,5650,5650,5650,5650,0
|
|
20240405,182500,1054396180,5650,5650,5650,5650,0
|
|
20240405,182400,1054396180,5650,5650,5650,5650,0
|
|
20240405,182300,1054396180,5650,5650,5650,5650,0
|
|
20240405,182200,1054396180,5650,5650,5650,5650,0
|
|
20240405,182100,1054396180,5650,5650,5650,5650,0
|
|
20240405,182000,1054396180,5650,5650,5650,5650,0
|
|
20240405,181900,1054396180,5650,5650,5650,5650,0
|
|
20240405,181800,1054396180,5650,5650,5650,5650,0
|
|
20240405,181700,1054396180,5650,5650,5650,5650,1328
|
|
20240405,181600,1054396180,5650,5650,5650,5650,0
|
|
20240405,181500,1054396180,5650,5650,5650,5650,0
|
|
20240405,181400,1054396180,5650,5650,5650,5650,0
|
|
20240405,181300,1054396180,5650,5650,5650,5650,0
|
|
20240405,181200,1054396180,5650,5650,5650,5650,0
|
|
20240405,181100,1054396180,5650,5650,5650,5650,0
|
|
20240405,181000,1054396180,5650,5650,5650,5650,0
|
|
20240405,180900,1054396180,5650,5650,5650,5650,0
|
|
20240405,180800,1054396180,5650,5650,5650,5650,0
|
|
20240405,180700,1054396180,5650,5650,5650,5650,0
|
|
20240405,180600,1054396180,5650,5650,5650,5650,0
|
|
20240405,180500,1054396180,5650,5650,5650,5650,0
|
|
20240405,180400,1054396180,5650,5650,5650,5650,0
|
|
20240405,180300,1054396180,5650,5650,5650,5650,0
|
|
20240405,180200,1054396180,5650,5650,5650,5650,0
|
|
20240405,180100,1054396180,5650,5650,5650,5650,0
|
|
20240405,180000,1054396180,5650,5650,5650,5650,0
|
|
20240405,175900,1054396180,5650,5650,5650,5650,0
|
|
20240405,175800,1054396180,5650,5650,5650,5650,0
|
|
20240405,175700,1054396180,5650,5650,5650,5650,0
|
|
20240405,175600,1054396180,5650,5650,5650,5650,0
|
|
20240405,175500,1054396180,5650,5650,5650,5650,0
|
|
20240405,175400,1054396180,5650,5650,5650,5650,0
|
|
20240405,175300,1054396180,5650,5650,5650,5650,0
|
|
20240405,175200,1054396180,5650,5650,5650,5650,0
|
|
20240405,175100,1054396180,5650,5650,5650,5650,0
|
|
20240405,175000,1054396180,5650,5650,5650,5650,0
|
|
20240405,174900,1054396180,5650,5650,5650,5650,0
|
|
20240405,174800,1054396180,5650,5650,5650,5650,0
|
|
20240405,174700,1054396180,5650,5650,5650,5650,1328
|
|
20240405,174600,1054396180,5650,5650,5650,5650,0
|
|
20240405,174500,1054396180,5650,5650,5650,5650,0
|
|
20240405,174400,1054396180,5650,5650,5650,5650,0
|
|
20240405,174300,1054396180,5650,5650,5650,5650,0
|
|
20240405,174200,1054396180,5650,5650,5650,5650,0
|
|
20240405,174100,1054396180,5650,5650,5650,5650,0
|
|
20240405,174000,1054396180,5650,5650,5650,5650,0
|
|
20240405,173900,1054396180,5650,5650,5650,5650,0
|
|
20240405,173800,1054396180,5650,5650,5650,5650,0
|
|
20240405,173700,1054396180,5650,5650,5650,5650,0
|
|
20240405,173600,1054396180,5650,5650,5650,5650,0
|
|
20240405,173500,1054396180,5650,5650,5650,5650,0
|
|
20240405,173400,1054396180,5650,5650,5650,5650,0
|
|
20240405,173300,1054396180,5650,5650,5650,5650,0
|
|
20240405,173200,1054396180,5650,5650,5650,5650,0
|
|
20240405,173100,1054396180,5650,5650,5650,5650,0
|
|
20240405,173000,1054396180,5650,5650,5650,5650,0
|
|
20240405,172900,1054396180,5650,5650,5650,5650,0
|
|
20240405,172800,1054396180,5650,5650,5650,5650,0
|
|
20240405,172700,1054396180,5650,5650,5650,5650,0
|
|
20240405,172600,1054396180,5650,5650,5650,5650,0
|
|
20240405,172500,1054396180,5650,5650,5650,5650,0
|
|
20240405,172400,1054396180,5650,5650,5650,5650,0
|
|
20240405,172300,1054396180,5650,5650,5650,5650,0
|
|
20240405,172200,1054396180,5650,5650,5650,5650,0
|
|
20240405,172100,1054396180,5650,5650,5650,5650,0
|
|
20240405,172000,1054396180,5650,5650,5650,5650,0
|
|
20240405,171900,1054396180,5650,5650,5650,5650,0
|
|
20240405,171800,1054396180,5650,5650,5650,5650,0
|
|
20240405,171700,1054396180,5650,5650,5650,5650,1328
|
|
20240405,171600,1054396180,5650,5650,5650,5650,0
|
|
20240405,171500,1054396180,5650,5650,5650,5650,0
|
|
20240405,171400,1054396180,5650,5650,5650,5650,0
|
|
20240405,171300,1054396180,5650,5650,5650,5650,0
|
|
20240405,171200,1054396180,5650,5650,5650,5650,0
|
|
20240405,171100,1054396180,5650,5650,5650,5650,0
|
|
20240405,171000,1054396180,5650,5650,5650,5650,0
|
|
20240405,170900,1054396180,5650,5650,5650,5650,0
|
|
20240405,170800,1054396180,5650,5650,5650,5650,0
|
|
20240405,170700,1054396180,5650,5650,5650,5650,0
|
|
20240405,170600,1054396180,5650,5650,5650,5650,0
|
|
20240405,170500,1054396180,5650,5650,5650,5650,0
|
|
20240405,170400,1054396180,5650,5650,5650,5650,0
|
|
20240405,170300,1054396180,5650,5650,5650,5650,0
|
|
20240405,170200,1054396180,5650,5650,5650,5650,0
|
|
20240405,170100,1054396180,5650,5650,5650,5650,0
|
|
20240405,170000,1054396180,5650,5650,5650,5650,0
|
|
20240405,165900,1054396180,5650,5650,5650,5650,0
|
|
20240405,165800,1054396180,5650,5650,5650,5650,0
|
|
20240405,165700,1054396180,5650,5650,5650,5650,0
|
|
20240405,165600,1054396180,5650,5650,5650,5650,0
|
|
20240405,165500,1054396180,5650,5650,5650,5650,0
|
|
20240405,165400,1054396180,5650,5650,5650,5650,0
|
|
20240405,165300,1054396180,5650,5650,5650,5650,0
|
|
20240405,165200,1054396180,5650,5650,5650,5650,0
|
|
20240405,165100,1054396180,5650,5650,5650,5650,0
|
|
20240405,165000,1054396180,5650,5650,5650,5650,0
|
|
20240405,164900,1054396180,5650,5650,5650,5650,0
|
|
20240405,164800,1054396180,5650,5650,5650,5650,0
|
|
20240405,164700,1054396180,5650,5650,5650,5650,1328
|
|
20240405,164600,1054396180,5650,5650,5650,5650,0
|
|
20240405,164500,1054396180,5650,5650,5650,5650,0
|
|
20240405,164400,1054396180,5650,5650,5650,5650,0
|
|
20240405,164300,1054396180,5650,5650,5650,5650,0
|
|
20240405,164200,1054396180,5650,5650,5650,5650,0
|
|
20240405,164100,1054396180,5650,5650,5650,5650,0
|
|
20240405,164000,1054396180,5650,5650,5650,5650,0
|
|
20240405,163900,1054396180,5650,5650,5650,5650,0
|
|
20240405,163800,1054396180,5650,5650,5650,5650,0
|
|
20240405,163700,1054396180,5650,5650,5650,5650,0
|
|
20240405,163600,1054396180,5650,5650,5650,5650,0
|
|
20240405,163500,1054396180,5650,5650,5650,5650,0
|
|
20240405,163400,1054396180,5650,5650,5650,5650,0
|
|
20240405,163300,1054396180,5650,5650,5650,5650,0
|
|
20240405,163200,1054396180,5650,5650,5650,5650,0
|
|
20240405,163100,1054396180,5650,5650,5650,5650,0
|
|
20240405,163000,1054396180,5650,5650,5650,5650,0
|
|
20240405,162900,1054396180,5650,5650,5650,5650,0
|
|
20240405,162800,1054396180,5650,5650,5650,5650,0
|
|
20240405,162700,1054396180,5650,5650,5650,5650,0
|
|
20240405,162600,1054396180,5650,5650,5650,5650,0
|
|
20240405,162500,1054396180,5650,5650,5650,5650,0
|
|
20240405,162400,1054396180,5650,5650,5650,5650,0
|
|
20240405,162300,1054396180,5650,5650,5650,5650,0
|
|
20240405,162200,1054396180,5650,5650,5650,5650,0
|
|
20240405,162100,1054396180,5650,5650,5650,5650,0
|
|
20240405,162000,1054396180,5650,5650,5650,5650,0
|
|
20240405,161900,1054396180,5650,5650,5650,5650,0
|
|
20240405,161800,1054396180,5650,5650,5650,5650,0
|
|
20240405,161700,1054396180,5650,5650,5650,5650,1328
|
|
20240405,161600,1054396180,5650,5650,5650,5650,0
|
|
20240405,161500,1054396180,5650,5650,5650,5650,0
|
|
20240405,161400,1054396180,5650,5650,5650,5650,0
|
|
20240405,161300,1054396180,5650,5650,5650,5650,0
|
|
20240405,161200,1054396180,5650,5650,5650,5650,0
|
|
20240405,161100,1054396180,5650,5650,5650,5650,0
|
|
20240405,161000,1054396180,5650,5650,5650,5650,0
|
|
20240405,160900,1054396180,5650,5650,5650,5650,0
|
|
20240405,160800,1054396180,5650,5650,5650,5650,0
|
|
20240405,160700,1054396180,5650,5650,5650,5650,0
|
|
20240405,160600,1054396180,5650,5650,5650,5650,0
|
|
20240405,160500,1054396180,5650,5650,5650,5650,0
|
|
20240405,160400,1054396180,5650,5650,5650,5650,0
|
|
20240405,160300,1054396180,5650,5650,5650,5650,0
|
|
20240405,160200,1054396180,5650,5650,5650,5650,0
|
|
20240405,160100,1054396180,5650,5650,5650,5650,0
|
|
20240405,160000,1054396180,5650,5650,5650,5650,0
|
|
20240405,155900,1054396180,5650,5650,5650,5650,0
|
|
20240405,155800,1054396180,5650,5650,5650,5650,0
|
|
20240405,155700,1054396180,5650,5650,5650,5650,0
|
|
20240405,155600,1054396180,5650,5650,5650,5650,0
|
|
20240405,155500,1054396180,5650,5650,5650,5650,0
|
|
20240405,155400,1054396180,5650,5650,5650,5650,0
|
|
20240405,155300,1054396180,5650,5650,5650,5650,0
|
|
20240405,155200,1054396180,5650,5650,5650,5650,0
|
|
20240405,155100,1054396180,5650,5650,5650,5650,0
|
|
20240405,155000,1054396180,5650,5650,5650,5650,0
|
|
20240405,154900,1054396180,5650,5650,5650,5650,0
|
|
20240405,154800,1054396180,5650,5650,5650,5650,0
|
|
20240405,154700,1054396180,5650,5650,5650,5650,1328
|
|
20240405,154600,1054396180,5650,5650,5650,5650,0
|
|
20240405,154500,1054396180,5650,5650,5650,5650,0
|
|
20240405,154400,1054396180,5650,5650,5650,5650,0
|
|
20240405,154300,1054396180,5650,5650,5650,5650,0
|
|
20240405,154200,1054396180,5650,5650,5650,5650,0
|
|
20240405,154100,1054396180,5650,5650,5650,5650,0
|
|
20240405,154000,1054396180,5650,5650,5650,5650,0
|
|
20240405,153900,1054396180,5650,5650,5650,5650,0
|
|
20240405,153800,1054396180,5650,5650,5650,5650,0
|
|
20240405,153700,1054396180,5650,5650,5650,5650,0
|
|
20240405,153600,1054396180,5650,5650,5650,5650,0
|
|
20240405,153500,1054396180,5650,5650,5650,5650,0
|
|
20240405,153400,1054396180,5650,5650,5650,5650,0
|
|
20240405,153300,1054396180,5650,5650,5650,5650,0
|
|
20240405,153200,1054396180,5650,5650,5650,5650,0
|
|
20240405,153100,1054396180,5650,5650,5650,5650,0
|
|
20240405,153000,1054396180,5650,5650,5650,5650,1328
|
|
20240405,152900,1046892980,5660,5660,5660,5660,0
|
|
20240405,152800,1046892980,5660,5660,5660,5660,0
|
|
20240405,152700,1046892980,5660,5660,5660,5660,0
|
|
20240405,152600,1046892980,5660,5660,5660,5660,0
|
|
20240405,152500,1046892980,5660,5660,5660,5660,0
|
|
20240405,152400,1046892980,5660,5660,5660,5660,0
|
|
20240405,152300,1046892980,5660,5660,5660,5660,0
|
|
20240405,152200,1046892980,5660,5660,5660,5660,0
|
|
20240405,152100,1046892980,5660,5660,5660,5660,0
|
|
20240405,152000,1046892980,5660,5660,5660,5660,0
|
|
20240405,151900,1046892980,5660,5650,5660,5650,49
|
|
20240405,151800,1046616120,5650,5640,5650,5620,581
|
|
20240405,151700,1043334270,5660,5660,5660,5660,0
|
|
20240405,151600,1043334270,5660,5660,5660,5660,0
|
|
20240405,151500,1043334270,5660,5650,5660,5650,101
|
|
20240405,151400,1042763610,5650,5650,5650,5650,0
|
|
20240405,151300,1042763610,5650,5650,5650,5600,184
|
|
20240405,151200,1041731130,5650,5620,5650,5620,23
|
|
20240405,151100,1041601780,5660,5660,5660,5660,10
|
|
20240405,151000,1041545180,5670,5670,5670,5670,0
|
|
20240405,150900,1041545180,5670,5670,5670,5670,0
|
|
20240405,150800,1041545180,5670,5680,5680,5600,1299
|
|
20240405,150700,1034256170,5680,5680,5680,5680,0
|
|
20240405,150600,1034256170,5680,5680,5680,5680,10
|
|
20240405,150500,1034199370,5690,5650,5690,5650,120
|
|
20240405,150400,1033520170,5650,5650,5660,5640,406
|
|
20240405,150300,1031225060,5630,5610,5650,5610,155
|
|
20240405,150200,1030352720,5610,5600,5610,5600,149
|
|
20240405,150100,1029517210,5600,5600,5600,5600,57
|
|
20240405,150000,1029198010,5600,5600,5600,5600,0
|
|
20240405,145900,1029198010,5600,5600,5600,5600,0
|
|
20240405,145800,1029198010,5600,5600,5600,5600,0
|
|
20240405,145700,1029198010,5600,5600,5600,5600,0
|
|
20240405,145600,1029198010,5600,5600,5600,5600,0
|
|
20240405,145500,1029198010,5600,5600,5600,5600,636
|
|
20240405,145400,1025636410,5610,5610,5610,5610,173
|
|
20240405,145300,1024665880,5620,5620,5620,5620,0
|
|
20240405,145200,1024665880,5620,5620,5620,5620,40
|
|
20240405,145100,1024441080,5620,5620,5620,5620,0
|
|
20240405,145000,1024441080,5620,5620,5620,5620,379
|
|
20240405,144900,1022311100,5630,5630,5630,5630,0
|
|
20240405,144800,1022311100,5630,5600,5640,5600,48
|
|
20240405,144700,1022040960,5600,5600,5600,5600,0
|
|
20240405,144600,1022040960,5600,5610,5610,5600,501
|
|
20240405,144500,1019233250,5670,5600,5670,5600,797
|
|
20240405,144400,1014761750,5610,5610,5610,5610,207
|
|
20240405,144300,1013600480,5610,5610,5610,5610,22
|
|
20240405,144200,1013477060,5630,5650,5660,5630,1903
|
|
20240405,144100,1002727440,5690,5690,5690,5690,0
|
|
20240405,144000,1002727440,5690,5690,5690,5690,0
|
|
20240405,143900,1002727440,5690,5690,5690,5690,0
|
|
20240405,143800,1002727440,5690,5670,5690,5670,32
|
|
20240405,143700,1002545980,5680,5710,5710,5680,29
|
|
20240405,143600,1002380950,5720,5710,5720,5700,35
|
|
20240405,143500,1002181090,5700,5700,5700,5700,0
|
|
20240405,143400,1002181090,5700,5680,5710,5680,103
|
|
20240405,143300,1001594300,5690,5690,5690,5690,0
|
|
20240405,143200,1001594300,5690,5650,5690,5650,182
|
|
20240405,143100,1000565960,5700,5640,5700,5640,1216
|
|
20240405,143000,993644400,5630,5630,5630,5630,0
|
|
20240405,142900,993644400,5630,5630,5630,5630,0
|
|
20240405,142800,993644400,5630,5630,5630,5630,0
|
|
20240405,142700,993644400,5630,5570,5630,5570,4243
|
|
20240405,142600,969918810,5570,5570,5570,5570,0
|
|
20240405,142500,969918810,5570,5580,5580,5570,1332
|
|
20240405,142400,962498450,5590,5590,5590,5590,0
|
|
20240405,142300,962498450,5590,5590,5590,5590,26
|
|
20240405,142200,962353110,5590,5590,5590,5590,110
|
|
20240405,142100,961738210,5600,5600,5600,5600,108
|
|
20240405,142000,961133410,5600,5600,5600,5600,0
|
|
20240405,141900,961133410,5600,5600,5600,5600,244
|
|
20240405,141800,959767010,5600,5600,5600,5600,18
|
|
20240405,141700,959666210,5600,5600,5600,5600,0
|
|
20240405,141600,959666210,5600,5600,5600,5600,0
|
|
20240405,141500,959666210,5600,5600,5600,5600,0
|
|
20240405,141400,959666210,5600,5600,5600,5600,0
|
|
20240405,141300,959666210,5600,5600,5600,5600,0
|
|
20240405,141200,959666210,5600,5600,5600,5600,0
|
|
20240405,141100,959666210,5600,5600,5600,5600,394
|
|
20240405,141000,957459810,5600,5600,5600,5600,1
|
|
20240405,140900,957454210,5580,5580,5580,5580,1
|
|
20240405,140800,957448630,5580,5580,5580,5580,194
|
|
20240405,140700,956366110,5580,5580,5580,5580,33
|
|
20240405,140600,956181970,5570,5570,5570,5570,0
|
|
20240405,140500,956181970,5570,5600,5600,5570,141
|
|
20240405,140400,955395010,5600,5600,5600,5600,0
|
|
20240405,140300,955395010,5600,5600,5600,5600,0
|
|
20240405,140200,955395010,5600,5600,5600,5600,0
|
|
20240405,140100,955395010,5600,5570,5600,5570,6
|
|
20240405,140000,955361560,5570,5570,5570,5570,0
|
|
20240405,135900,955361560,5570,5570,5570,5570,370
|
|
20240405,135800,953300660,5600,5600,5600,5600,0
|
|
20240405,135700,953300660,5600,5600,5600,5600,0
|
|
20240405,135600,953300660,5600,5600,5600,5600,1
|
|
20240405,135500,953295060,5570,5570,5570,5570,200
|
|
20240405,135400,952181060,5600,5600,5600,5600,2
|
|
20240405,135300,952169860,5570,5570,5570,5570,0
|
|
20240405,135200,952169860,5570,5580,5580,5570,814
|
|
20240405,135100,947635870,5610,5610,5610,5610,0
|
|
20240405,135000,947635870,5610,5600,5610,5580,1566
|
|
20240405,134900,938874810,5630,5630,5630,5630,0
|
|
20240405,134800,938874810,5630,5630,5630,5630,7
|
|
20240405,134700,938835400,5630,5630,5630,5630,1
|
|
20240405,134600,938829770,5600,5610,5610,5600,1239
|
|
20240405,134500,931891230,5610,5610,5610,5610,0
|
|
20240405,134400,931891230,5610,5610,5610,5610,80
|
|
20240405,134300,931442430,5620,5620,5620,5620,20
|
|
20240405,134200,931330030,5620,5620,5620,5620,6
|
|
20240405,134100,931296310,5610,5610,5610,5610,35
|
|
20240405,134000,931099960,5620,5620,5620,5620,0
|
|
20240405,133900,931099960,5620,5620,5620,5620,2
|
|
20240405,133800,931088720,5600,5640,5640,5600,301
|
|
20240405,133700,929403080,5590,5590,5590,5590,60
|
|
20240405,133600,929067680,5630,5630,5630,5630,405
|
|
20240405,133500,926787530,5640,5640,5640,5640,15
|
|
20240405,133400,926702930,5650,5650,5650,5650,0
|
|
20240405,133300,926702930,5650,5650,5650,5650,0
|
|
20240405,133200,926702930,5650,5610,5650,5610,2760
|
|
20240405,133100,911117810,5630,5630,5630,5630,0
|
|
20240405,133000,911117810,5630,5630,5630,5630,1
|
|
20240405,132900,911112180,5600,5600,5600,5600,620
|
|
20240405,132800,907640180,5630,5630,5630,5630,178
|
|
20240405,132700,906638040,5630,5630,5630,5630,0
|
|
20240405,132600,906638040,5630,5610,5630,5610,59
|
|
20240405,132500,906305890,5640,5630,5640,5630,270
|
|
20240405,132400,904785640,5630,5630,5630,5630,1
|
|
20240405,132300,904780010,5630,5630,5630,5630,0
|
|
20240405,132200,904780010,5630,5620,5630,5620,2
|
|
20240405,132100,904768760,5620,5620,5620,5620,514
|
|
20240405,132000,901880080,5620,5620,5620,5620,177
|
|
20240405,131900,900885340,5630,5630,5630,5630,0
|
|
20240405,131800,900885340,5630,5640,5640,5590,718
|
|
20240405,131700,896867610,5650,5650,5650,5650,0
|
|
20240405,131600,896867610,5650,5650,5650,5650,11
|
|
20240405,131500,896805460,5660,5630,5660,5630,47
|
|
20240405,131400,896540820,5620,5620,5620,5620,10
|
|
20240405,131300,896484620,5630,5630,5630,5630,15
|
|
20240405,131200,896400170,5610,5630,5630,5610,39
|
|
20240405,131100,896181280,5630,5630,5630,5630,0
|
|
20240405,131000,896181280,5630,5630,5630,5630,1
|
|
20240405,130900,896175650,5620,5580,5630,5580,976
|
|
20240405,130800,890699840,5610,5610,5610,5610,1
|
|
20240405,130700,890694230,5600,5600,5610,5600,207
|
|
20240405,130600,889534520,5600,5570,5600,5570,102
|
|
20240405,130500,888966320,5570,5550,5570,5550,200
|
|
20240405,130400,887853450,5520,5520,5520,5520,28
|
|
20240405,130300,887698890,5560,5560,5560,5510,504
|
|
20240405,130200,884913060,5560,5560,5560,5560,20
|
|
20240405,130100,884801860,5560,5560,5560,5560,0
|
|
20240405,130000,884801860,5560,5560,5560,5560,29
|
|
20240405,125900,884640620,5560,5560,5560,5560,2
|
|
20240405,125800,884629500,5550,5550,5550,5550,20
|
|
20240405,125700,884518500,5550,5550,5550,5510,36
|
|
20240405,125600,884319700,5560,5560,5560,5560,0
|
|
20240405,125500,884319700,5560,5460,5560,5450,13928
|
|
20240405,125400,808198250,5460,5500,5500,5450,7048
|
|
20240405,125300,769516150,5510,5520,5520,5500,2737
|
|
20240405,125200,754423600,5510,5540,5540,5510,2500
|
|
20240405,125100,740629750,5540,5580,5580,5540,1481
|
|
20240405,125000,732424690,5550,5550,5550,5550,46
|
|
20240405,124900,732169390,5560,5580,5610,5560,22
|
|
20240405,124800,732046620,5550,5580,5580,5550,21
|
|
20240405,124700,731930040,5550,5550,5550,5550,0
|
|
20240405,124600,731930040,5550,5540,5550,5540,1806
|
|
20240405,124500,721918700,5550,5560,5560,5550,1929
|
|
20240405,124400,711212740,5560,5620,5620,5560,108
|
|
20240405,124300,710611660,5570,5570,5570,5570,48
|
|
20240405,124200,710344300,5570,5570,5570,5570,87
|
|
20240405,124100,709859710,5570,5570,5570,5570,0
|
|
20240405,124000,709859710,5570,5570,5570,5570,106
|
|
20240405,123900,709269290,5570,5570,5570,5570,0
|
|
20240405,123800,709269290,5570,5570,5570,5560,2058
|
|
20240405,123700,697826180,5580,5580,5580,5580,1584
|
|
20240405,123600,688987460,5590,5600,5600,5590,413
|
|
20240405,123500,686677150,5630,5630,5630,5630,0
|
|
20240405,123400,686677150,5630,5630,5630,5630,0
|
|
20240405,123300,686677150,5630,5630,5630,5630,55
|
|
20240405,123200,686367500,5630,5630,5630,5630,0
|
|
20240405,123100,686367500,5630,5630,5630,5630,0
|
|
20240405,123000,686367500,5630,5630,5630,5630,19
|
|
20240405,122900,686260530,5600,5600,5600,5600,15
|
|
20240405,122800,686176530,5630,5630,5630,5630,0
|
|
20240405,122700,686176530,5630,5630,5630,5630,1
|
|
20240405,122600,686170900,5590,5590,5590,5590,1080
|
|
20240405,122500,680133700,5600,5600,5600,5600,50
|
|
20240405,122400,679853700,5600,5630,5630,5600,321
|
|
20240405,122300,678055450,5630,5630,5630,5630,50
|
|
20240405,122200,677773950,5630,5630,5630,5630,194
|
|
20240405,122100,676681730,5630,5630,5630,5630,1
|
|
20240405,122000,676676100,5630,5630,5630,5630,0
|
|
20240405,121900,676676100,5630,5630,5630,5630,0
|
|
20240405,121800,676676100,5630,5630,5630,5630,56
|
|
20240405,121700,676360820,5630,5630,5630,5630,0
|
|
20240405,121600,676360820,5630,5630,5630,5630,1
|
|
20240405,121500,676355190,5650,5650,5650,5650,0
|
|
20240405,121400,676355190,5650,5650,5650,5650,0
|
|
20240405,121300,676355190,5650,5650,5650,5650,0
|
|
20240405,121200,676355190,5650,5650,5650,5650,1
|
|
20240405,121100,676349540,5650,5650,5650,5650,0
|
|
20240405,121000,676349540,5650,5650,5650,5650,3
|
|
20240405,120900,676332590,5650,5650,5650,5650,1
|
|
20240405,120800,676326940,5620,5620,5620,5620,0
|
|
20240405,120700,676326940,5620,5620,5620,5620,150
|
|
20240405,120600,675483940,5650,5640,5650,5640,66
|
|
20240405,120500,675111190,5620,5620,5620,5620,10
|
|
20240405,120400,675054990,5620,5620,5620,5620,45
|
|
20240405,120300,674802090,5620,5620,5620,5620,404
|
|
20240405,120200,672531610,5640,5640,5640,5640,10
|
|
20240405,120100,672475210,5640,5640,5640,5640,0
|
|
20240405,120000,672475210,5640,5650,5650,5640,3
|
|
20240405,115900,672458270,5650,5620,5650,5620,12
|
|
20240405,115800,672390590,5630,5630,5630,5630,0
|
|
20240405,115700,672390590,5630,5630,5630,5630,45
|
|
20240405,115600,672137240,5660,5660,5660,5660,0
|
|
20240405,115500,672137240,5660,5660,5660,5660,0
|
|
20240405,115400,672137240,5660,5660,5660,5660,0
|
|
20240405,115300,672137240,5660,5660,5660,5660,0
|
|
20240405,115200,672137240,5660,5660,5660,5660,0
|
|
20240405,115100,672137240,5660,5640,5660,5640,565
|
|
20240405,115000,668950620,5640,5660,5660,5640,251
|
|
20240405,114900,667534960,5640,5640,5640,5640,0
|
|
20240405,114800,667534960,5640,5650,5650,5640,208
|
|
20240405,114700,666360740,5660,5660,5660,5660,9
|
|
20240405,114600,666309800,5660,5660,5660,5660,0
|
|
20240405,114500,666309800,5660,5660,5660,5660,0
|
|
20240405,114400,666309800,5660,5660,5660,5660,0
|
|
20240405,114300,666309800,5660,5660,5660,5660,11
|
|
20240405,114200,666247540,5660,5660,5660,5660,0
|
|
20240405,114100,666247540,5660,5660,5660,5660,0
|
|
20240405,114000,666247540,5660,5630,5660,5630,873
|
|
20240405,113900,661324340,5600,5600,5600,5600,300
|
|
20240405,113800,659644340,5630,5620,5630,5600,192
|
|
20240405,113700,658567420,5630,5630,5630,5630,882
|
|
20240405,113600,653601760,5630,5630,5630,5630,0
|
|
20240405,113500,653601760,5630,5640,5640,5630,8
|
|
20240405,113400,653556700,5640,5640,5640,5640,61
|
|
20240405,113300,653212660,5630,5630,5630,5630,3
|
|
20240405,113200,653195770,5650,5650,5650,5650,1
|
|
20240405,113100,653190120,5600,5600,5600,5600,0
|
|
20240405,113000,653190120,5600,5620,5620,5600,200
|
|
20240405,112900,652067940,5600,5600,5600,5600,0
|
|
20240405,112800,652067940,5600,5600,5600,5600,0
|
|
20240405,112700,652067940,5600,5610,5620,5600,675
|
|
20240405,112600,648277720,5600,5600,5600,5600,0
|
|
20240405,112500,648277720,5600,5600,5600,5600,30
|
|
20240405,112400,648109720,5590,5610,5610,5590,1424
|
|
20240405,112300,640135980,5630,5630,5630,5630,83
|
|
20240405,112200,639668690,5610,5610,5610,5610,15
|
|
20240405,112100,639584540,5600,5600,5600,5600,80
|
|
20240405,112000,639136540,5600,5610,5610,5600,1948
|
|
20240405,111900,628224110,5610,5610,5610,5610,0
|
|
20240405,111800,628224110,5610,5610,5610,5610,246
|
|
20240405,111700,626844050,5610,5620,5620,5610,577
|
|
20240405,111600,623606770,5620,5620,5620,5620,1924
|
|
20240405,111500,612793890,5620,5620,5620,5620,0
|
|
20240405,111400,612793890,5620,5620,5620,5620,0
|
|
20240405,111300,612793890,5620,5650,5650,5620,108
|
|
20240405,111200,612186070,5650,5650,5650,5650,121
|
|
20240405,111100,611502420,5650,5650,5650,5650,1
|
|
20240405,111000,611496770,5650,5650,5650,5650,105
|
|
20240405,110900,610903520,5660,5650,5660,5650,247
|
|
20240405,110800,609506710,5650,5650,5650,5650,1
|
|
20240405,110700,609501060,5630,5630,5630,5630,405
|
|
20240405,110600,607220910,5630,5660,5660,5630,146
|
|
20240405,110500,606398460,5660,5640,5660,5640,500
|
|
20240405,110400,603576460,5660,5660,5660,5660,0
|
|
20240405,110300,603576460,5660,5660,5660,5660,0
|
|
20240405,110200,603576460,5660,5650,5660,5650,60
|
|
20240405,110100,603236970,5660,5660,5660,5660,0
|
|
20240405,110000,603236970,5660,5660,5660,5660,22
|
|
20240405,105900,603112450,5660,5660,5660,5660,0
|
|
20240405,105800,603112450,5660,5660,5660,5660,0
|
|
20240405,105700,603112450,5660,5660,5660,5660,8
|
|
20240405,105600,603067170,5660,5660,5660,5660,52
|
|
20240405,105500,602772850,5640,5620,5640,5620,1875
|
|
20240405,105400,592200450,5610,5610,5610,5610,0
|
|
20240405,105300,592200450,5610,5620,5620,5610,2983
|
|
20240405,105200,575445490,5620,5620,5620,5620,0
|
|
20240405,105100,575445490,5620,5620,5620,5620,508
|
|
20240405,105000,572590530,5610,5620,5620,5610,293
|
|
20240405,104900,570944960,5610,5620,5620,5610,12
|
|
20240405,104800,570877540,5620,5630,5630,5620,500
|
|
20240405,104700,568066280,5620,5620,5620,5620,1122
|
|
20240405,104600,561760640,5620,5660,5660,5620,2740
|
|
20240405,104500,546348680,5700,5710,5710,5700,100
|
|
20240405,104400,545778180,5710,5660,5710,5650,677
|
|
20240405,104300,541948530,5650,5720,5720,5650,903
|
|
20240405,104200,536841100,5680,5700,5700,5670,300
|
|
20240405,104100,535135630,5710,5720,5750,5710,1761
|
|
20240405,104000,525072890,5720,5720,5720,5720,46
|
|
20240405,103900,524809770,5710,5710,5710,5710,0
|
|
20240405,103800,524809770,5710,5710,5710,5710,40
|
|
20240405,103700,524581370,5710,5720,5720,5710,736
|
|
20240405,103600,520378800,5710,5710,5710,5710,467
|
|
20240405,103500,517712230,5710,5710,5710,5700,1160
|
|
20240405,103400,511088920,5710,5790,5790,5700,3200
|
|
20240405,103300,492831490,5790,5790,5790,5790,71
|
|
20240405,103200,492420400,5790,5810,5810,5790,391
|
|
20240405,103100,490150130,5850,5850,5850,5850,1
|
|
20240405,103000,490144280,5810,5810,5810,5810,0
|
|
20240405,102900,490144280,5810,5810,5810,5810,36
|
|
20240405,102800,489935120,5810,5810,5810,5810,41
|
|
20240405,102700,489696910,5810,5810,5810,5810,0
|
|
20240405,102600,489696910,5810,5810,5810,5810,31
|
|
20240405,102500,489516800,5810,5810,5810,5810,80
|
|
20240405,102400,489052000,5810,5820,5820,5810,1000
|
|
20240405,102300,483232100,5820,5830,5830,5820,108
|
|
20240405,102200,482602560,5840,5850,5850,5840,202
|
|
20240405,102100,481420870,5880,5880,5880,5880,0
|
|
20240405,102000,481420870,5880,5880,5880,5880,171
|
|
20240405,101900,480415390,5880,5880,5880,5880,0
|
|
20240405,101800,480415390,5880,5830,5880,5830,7
|
|
20240405,101700,480374430,5850,5840,5950,5840,607
|
|
20240405,101600,476798590,5830,5830,5830,5830,0
|
|
20240405,101500,476798590,5830,5870,5870,5830,401
|
|
20240405,101400,474452790,5900,5900,5900,5900,0
|
|
20240405,101300,474452790,5900,5900,5900,5900,49
|
|
20240405,101200,474163690,5870,5870,5870,5870,0
|
|
20240405,101100,474163690,5870,5870,5870,5870,0
|
|
20240405,101000,474163690,5870,5870,5910,5870,62
|
|
20240405,100900,473799710,5870,5930,5930,5870,5022
|
|
20240405,100800,444204130,5970,5950,5970,5940,34
|
|
20240405,100700,444001470,5980,5980,5980,5980,0
|
|
20240405,100600,444001470,5980,5960,5980,5960,198
|
|
20240405,100500,442817640,5960,5930,5960,5920,3169
|
|
20240405,100400,424021690,5920,5910,5920,5910,411
|
|
20240405,100300,421590660,5900,5900,5900,5900,0
|
|
20240405,100200,421590660,5900,5900,5900,5900,50
|
|
20240405,100100,421295660,5900,5870,5910,5870,3982
|
|
20240405,100000,397812830,5870,5890,5900,5870,781
|
|
20240405,095900,393217560,5890,5890,5890,5890,27
|
|
20240405,095800,393058530,5900,5900,5900,5900,0
|
|
20240405,095700,393058530,5900,5900,5900,5900,158
|
|
20240405,095600,392126330,5900,5890,5900,5890,187
|
|
20240405,095500,391023900,5890,5890,5890,5890,5
|
|
20240405,095400,390994450,5890,5890,5890,5890,55
|
|
20240405,095300,390670500,5900,5900,5900,5890,113
|
|
20240405,095200,390003810,5880,5910,5910,5880,3
|
|
20240405,095100,389986120,5910,5920,5920,5900,3932
|
|
20240405,095000,366784420,5900,5930,5940,5900,364
|
|
20240405,094900,364625410,5930,5870,5930,5870,999
|
|
20240405,094800,358729260,5870,5890,5890,5860,178
|
|
20240405,094700,357681800,5890,5860,5890,5860,1113
|
|
20240405,094600,351159020,5860,5900,5900,5860,231
|
|
20240405,094500,349805320,5890,5890,5890,5890,440
|
|
20240405,094400,347213720,5870,5870,5870,5870,1685
|
|
20240405,094300,337322770,5860,5840,5860,5840,788
|
|
20240405,094200,332712520,5820,5820,5820,5820,25
|
|
20240405,094100,332567020,5810,5820,5820,5810,217
|
|
20240405,094000,331304170,5820,5820,5820,5810,349
|
|
20240405,093900,329275680,5820,5820,5830,5810,91
|
|
20240405,093800,328746260,5820,5820,5820,5820,0
|
|
20240405,093700,328746260,5820,5830,5830,5780,24
|
|
20240405,093600,328606450,5830,5810,5840,5730,4051
|
|
20240405,093500,305126210,5850,5770,5850,5770,2020
|
|
20240405,093400,293412410,5770,5770,5770,5770,0
|
|
20240405,093300,293412410,5770,5760,5770,5760,48
|
|
20240405,093200,293135920,5770,5770,5770,5770,0
|
|
20240405,093100,293135920,5770,5740,5770,5710,413
|
|
20240405,093000,290768530,5740,5740,5740,5740,221
|
|
20240405,092900,289499990,5780,5790,5790,5740,24
|
|
20240405,092800,289362050,5790,5790,5790,5790,3
|
|
20240405,092700,289344680,5790,5790,5790,5790,2
|
|
20240405,092600,289333100,5790,5790,5790,5790,211
|
|
20240405,092500,288111410,5790,5760,5790,5760,249
|
|
20240405,092400,286671330,5740,5730,5740,5730,413
|
|
20240405,092300,284302580,5730,5730,5730,5730,113
|
|
20240405,092200,283655090,5740,5700,5740,5700,513
|
|
20240405,092100,280717910,5690,5700,5700,5690,558
|
|
20240405,092000,277538810,5700,5730,5730,5700,645
|
|
20240405,091900,273851230,5730,5710,5730,5710,26
|
|
20240405,091800,273702270,5720,5750,5750,5710,578
|
|
20240405,091700,270381440,5750,5750,5750,5750,282
|
|
20240405,091600,268759940,5730,5690,5730,5690,1615
|
|
20240405,091500,259541680,5690,5620,5690,5610,1435
|
|
20240405,091400,251459190,5610,5660,5700,5610,1229
|
|
20240405,091300,244532730,5660,5660,5660,5660,50
|
|
20240405,091200,244249730,5690,5690,5690,5690,302
|
|
20240405,091100,242531350,5700,5700,5700,5700,45
|
|
20240405,091000,242274850,5660,5620,5700,5620,354
|
|
20240405,090900,240268110,5670,5670,5670,5670,0
|
|
20240405,090800,240268110,5670,5590,5670,5580,2771
|
|
20240405,090700,224735620,5580,5610,5630,5580,4864
|
|
20240405,090600,197574200,5610,5520,5610,5520,783
|
|
20240405,090500,193228080,5520,5500,5580,5480,1515
|
|
20240405,090400,184878160,5480,5540,5630,5300,22273
|
|
20240405,090300,62511640,5540,5620,5650,5510,3366
|
|
20240405,090200,43829830,5620,5710,5710,5610,6425
|
|
20240405,090100,7590010,5710,5790,5790,5710,468
|
|
20240405,090000,4911950,5790,5800,5800,5790,844
|