758 lines
37 KiB
CSV
758 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,213500,3558862470,5670,5670,5670,5670,9362
|
|
20240404,213400,3558862470,5670,5670,5670,5670,0
|
|
20240404,213300,3558862470,5670,5670,5670,5670,0
|
|
20240404,213200,3558862470,5670,5670,5670,5670,0
|
|
20240404,213100,3558862470,5670,5670,5670,5670,0
|
|
20240404,213000,3558862470,5670,5670,5670,5670,0
|
|
20240404,212900,3558862470,5670,5670,5670,5670,0
|
|
20240404,212800,3558862470,5670,5670,5670,5670,0
|
|
20240404,212700,3558862470,5670,5670,5670,5670,0
|
|
20240404,212600,3558862470,5670,5670,5670,5670,0
|
|
20240404,212500,3558862470,5670,5670,5670,5670,0
|
|
20240404,212400,3558862470,5670,5670,5670,5670,0
|
|
20240404,212300,3558862470,5670,5670,5670,5670,0
|
|
20240404,212200,3558862470,5670,5670,5670,5670,0
|
|
20240404,212100,3558862470,5670,5670,5670,5670,0
|
|
20240404,212000,3558862470,5670,5670,5670,5670,0
|
|
20240404,211900,3558862470,5670,5670,5670,5670,0
|
|
20240404,211800,3558862470,5670,5670,5670,5670,0
|
|
20240404,211700,3558862470,5670,5670,5670,5670,0
|
|
20240404,211600,3558862470,5670,5670,5670,5670,0
|
|
20240404,211500,3558862470,5670,5670,5670,5670,0
|
|
20240404,211400,3558862470,5670,5670,5670,5670,0
|
|
20240404,211300,3558862470,5670,5670,5670,5670,0
|
|
20240404,211200,3558862470,5670,5670,5670,5670,0
|
|
20240404,211100,3558862470,5670,5670,5670,5670,0
|
|
20240404,211000,3558862470,5670,5670,5670,5670,0
|
|
20240404,210900,3558862470,5670,5670,5670,5670,0
|
|
20240404,210800,3558862470,5670,5670,5670,5670,0
|
|
20240404,210700,3558862470,5670,5670,5670,5670,0
|
|
20240404,210600,3558862470,5670,5670,5670,5670,0
|
|
20240404,210500,3558862470,5670,5670,5670,5670,9362
|
|
20240404,210400,3558862470,5670,5670,5670,5670,0
|
|
20240404,210300,3558862470,5670,5670,5670,5670,0
|
|
20240404,210200,3558862470,5670,5670,5670,5670,0
|
|
20240404,210100,3558862470,5670,5670,5670,5670,0
|
|
20240404,210000,3558862470,5670,5670,5670,5670,0
|
|
20240404,205900,3558862470,5670,5670,5670,5670,0
|
|
20240404,205800,3558862470,5670,5670,5670,5670,0
|
|
20240404,205700,3558862470,5670,5670,5670,5670,0
|
|
20240404,205600,3558862470,5670,5670,5670,5670,0
|
|
20240404,205500,3558862470,5670,5670,5670,5670,0
|
|
20240404,205400,3558862470,5670,5670,5670,5670,0
|
|
20240404,205300,3558862470,5670,5670,5670,5670,0
|
|
20240404,205200,3558862470,5670,5670,5670,5670,0
|
|
20240404,205100,3558862470,5670,5670,5670,5670,0
|
|
20240404,205000,3558862470,5670,5670,5670,5670,0
|
|
20240404,204900,3558862470,5670,5670,5670,5670,0
|
|
20240404,204800,3558862470,5670,5670,5670,5670,0
|
|
20240404,204700,3558862470,5670,5670,5670,5670,0
|
|
20240404,204600,3558862470,5670,5670,5670,5670,0
|
|
20240404,204500,3558862470,5670,5670,5670,5670,0
|
|
20240404,204400,3558862470,5670,5670,5670,5670,0
|
|
20240404,204300,3558862470,5670,5670,5670,5670,0
|
|
20240404,204200,3558862470,5670,5670,5670,5670,0
|
|
20240404,204100,3558862470,5670,5670,5670,5670,0
|
|
20240404,204000,3558862470,5670,5670,5670,5670,0
|
|
20240404,203900,3558862470,5670,5670,5670,5670,0
|
|
20240404,203800,3558862470,5670,5670,5670,5670,0
|
|
20240404,203700,3558862470,5670,5670,5670,5670,0
|
|
20240404,203600,3558862470,5670,5670,5670,5670,0
|
|
20240404,203500,3558862470,5670,5670,5670,5670,9362
|
|
20240404,203400,3558862470,5670,5670,5670,5670,0
|
|
20240404,203300,3558862470,5670,5670,5670,5670,0
|
|
20240404,203200,3558862470,5670,5670,5670,5670,0
|
|
20240404,203100,3558862470,5670,5670,5670,5670,0
|
|
20240404,203000,3558862470,5670,5670,5670,5670,0
|
|
20240404,202900,3558862470,5670,5670,5670,5670,0
|
|
20240404,202800,3558862470,5670,5670,5670,5670,0
|
|
20240404,202700,3558862470,5670,5670,5670,5670,0
|
|
20240404,202600,3558862470,5670,5670,5670,5670,0
|
|
20240404,202500,3558862470,5670,5670,5670,5670,0
|
|
20240404,202400,3558862470,5670,5670,5670,5670,0
|
|
20240404,202300,3558862470,5670,5670,5670,5670,0
|
|
20240404,202200,3558862470,5670,5670,5670,5670,0
|
|
20240404,202100,3558862470,5670,5670,5670,5670,0
|
|
20240404,202000,3558862470,5670,5670,5670,5670,0
|
|
20240404,201900,3558862470,5670,5670,5670,5670,0
|
|
20240404,201800,3558862470,5670,5670,5670,5670,0
|
|
20240404,201700,3558862470,5670,5670,5670,5670,0
|
|
20240404,201600,3558862470,5670,5670,5670,5670,0
|
|
20240404,201500,3558862470,5670,5670,5670,5670,0
|
|
20240404,201400,3558862470,5670,5670,5670,5670,0
|
|
20240404,201300,3558862470,5670,5670,5670,5670,0
|
|
20240404,201200,3558862470,5670,5670,5670,5670,0
|
|
20240404,201100,3558862470,5670,5670,5670,5670,0
|
|
20240404,201000,3558862470,5670,5670,5670,5670,0
|
|
20240404,200900,3558862470,5670,5670,5670,5670,0
|
|
20240404,200800,3558862470,5670,5670,5670,5670,0
|
|
20240404,200700,3558862470,5670,5670,5670,5670,0
|
|
20240404,200600,3558862470,5670,5670,5670,5670,0
|
|
20240404,200500,3558862470,5670,5670,5670,5670,9362
|
|
20240404,200400,3558862470,5670,5670,5670,5670,0
|
|
20240404,200300,3558862470,5670,5670,5670,5670,0
|
|
20240404,200200,3558862470,5670,5670,5670,5670,0
|
|
20240404,200100,3558862470,5670,5670,5670,5670,0
|
|
20240404,200000,3558862470,5670,5670,5670,5670,0
|
|
20240404,195900,3558862470,5670,5670,5670,5670,0
|
|
20240404,195800,3558862470,5670,5670,5670,5670,0
|
|
20240404,195700,3558862470,5670,5670,5670,5670,0
|
|
20240404,195600,3558862470,5670,5670,5670,5670,0
|
|
20240404,195500,3558862470,5670,5670,5670,5670,0
|
|
20240404,195400,3558862470,5670,5670,5670,5670,0
|
|
20240404,195300,3558862470,5670,5670,5670,5670,0
|
|
20240404,195200,3558862470,5670,5670,5670,5670,0
|
|
20240404,195100,3558862470,5670,5670,5670,5670,0
|
|
20240404,195000,3558862470,5670,5670,5670,5670,0
|
|
20240404,194900,3558862470,5670,5670,5670,5670,0
|
|
20240404,194800,3558862470,5670,5670,5670,5670,0
|
|
20240404,194700,3558862470,5670,5670,5670,5670,0
|
|
20240404,194600,3558862470,5670,5670,5670,5670,0
|
|
20240404,194500,3558862470,5670,5670,5670,5670,0
|
|
20240404,194400,3558862470,5670,5670,5670,5670,0
|
|
20240404,194300,3558862470,5670,5670,5670,5670,0
|
|
20240404,194200,3558862470,5670,5670,5670,5670,0
|
|
20240404,194100,3558862470,5670,5670,5670,5670,0
|
|
20240404,194000,3558862470,5670,5670,5670,5670,0
|
|
20240404,193900,3558862470,5670,5670,5670,5670,0
|
|
20240404,193800,3558862470,5670,5670,5670,5670,0
|
|
20240404,193700,3558862470,5670,5670,5670,5670,0
|
|
20240404,193600,3558862470,5670,5670,5670,5670,0
|
|
20240404,193500,3558862470,5670,5670,5670,5670,9362
|
|
20240404,193400,3558862470,5670,5670,5670,5670,0
|
|
20240404,193300,3558862470,5670,5670,5670,5670,0
|
|
20240404,193200,3558862470,5670,5670,5670,5670,0
|
|
20240404,193100,3558862470,5670,5670,5670,5670,0
|
|
20240404,193000,3558862470,5670,5670,5670,5670,0
|
|
20240404,192900,3558862470,5670,5670,5670,5670,0
|
|
20240404,192800,3558862470,5670,5670,5670,5670,0
|
|
20240404,192700,3558862470,5670,5670,5670,5670,0
|
|
20240404,192600,3558862470,5670,5670,5670,5670,0
|
|
20240404,192500,3558862470,5670,5670,5670,5670,0
|
|
20240404,192400,3558862470,5670,5670,5670,5670,0
|
|
20240404,192300,3558862470,5670,5670,5670,5670,0
|
|
20240404,192200,3558862470,5670,5670,5670,5670,0
|
|
20240404,192100,3558862470,5670,5670,5670,5670,0
|
|
20240404,192000,3558862470,5670,5670,5670,5670,0
|
|
20240404,191900,3558862470,5670,5670,5670,5670,0
|
|
20240404,191800,3558862470,5670,5670,5670,5670,0
|
|
20240404,191700,3558862470,5670,5670,5670,5670,0
|
|
20240404,191600,3558862470,5670,5670,5670,5670,0
|
|
20240404,191500,3558862470,5670,5670,5670,5670,0
|
|
20240404,191400,3558862470,5670,5670,5670,5670,0
|
|
20240404,191300,3558862470,5670,5670,5670,5670,0
|
|
20240404,191200,3558862470,5670,5670,5670,5670,0
|
|
20240404,191100,3558862470,5670,5670,5670,5670,0
|
|
20240404,191000,3558862470,5670,5670,5670,5670,0
|
|
20240404,190900,3558862470,5670,5670,5670,5670,0
|
|
20240404,190800,3558862470,5670,5670,5670,5670,0
|
|
20240404,190700,3558862470,5670,5670,5670,5670,0
|
|
20240404,190600,3558862470,5670,5670,5670,5670,0
|
|
20240404,190500,3558862470,5670,5670,5670,5670,9362
|
|
20240404,190400,3558862470,5670,5670,5670,5670,0
|
|
20240404,190300,3558862470,5670,5670,5670,5670,0
|
|
20240404,190200,3558862470,5670,5670,5670,5670,0
|
|
20240404,190100,3558862470,5670,5670,5670,5670,0
|
|
20240404,190000,3558862470,5670,5670,5670,5670,0
|
|
20240404,185900,3558862470,5670,5670,5670,5670,0
|
|
20240404,185800,3558862470,5670,5670,5670,5670,0
|
|
20240404,185700,3558862470,5670,5670,5670,5670,0
|
|
20240404,185600,3558862470,5670,5670,5670,5670,0
|
|
20240404,185500,3558862470,5670,5670,5670,5670,0
|
|
20240404,185400,3558862470,5670,5670,5670,5670,0
|
|
20240404,185300,3558862470,5670,5670,5670,5670,0
|
|
20240404,185200,3558862470,5670,5670,5670,5670,0
|
|
20240404,185100,3558862470,5670,5670,5670,5670,0
|
|
20240404,185000,3558862470,5670,5670,5670,5670,0
|
|
20240404,184900,3558862470,5670,5670,5670,5670,0
|
|
20240404,184800,3558862470,5670,5670,5670,5670,0
|
|
20240404,184700,3558862470,5670,5670,5670,5670,0
|
|
20240404,184600,3558862470,5670,5670,5670,5670,0
|
|
20240404,184500,3558862470,5670,5670,5670,5670,0
|
|
20240404,184400,3558862470,5670,5670,5670,5670,0
|
|
20240404,184300,3558862470,5670,5670,5670,5670,0
|
|
20240404,184200,3558862470,5670,5670,5670,5670,0
|
|
20240404,184100,3558862470,5670,5670,5670,5670,0
|
|
20240404,184000,3558862470,5670,5670,5670,5670,0
|
|
20240404,183900,3558862470,5670,5670,5670,5670,0
|
|
20240404,183800,3558862470,5670,5670,5670,5670,0
|
|
20240404,183700,3558862470,5670,5670,5670,5670,0
|
|
20240404,183600,3558862470,5670,5670,5670,5670,0
|
|
20240404,183500,3558862470,5670,5670,5670,5670,9362
|
|
20240404,183400,3558862470,5670,5670,5670,5670,0
|
|
20240404,183300,3558862470,5670,5670,5670,5670,0
|
|
20240404,183200,3558862470,5670,5670,5670,5670,0
|
|
20240404,183100,3558862470,5670,5670,5670,5670,0
|
|
20240404,183000,3558862470,5670,5670,5670,5670,0
|
|
20240404,182900,3558862470,5670,5670,5670,5670,0
|
|
20240404,182800,3558862470,5670,5670,5670,5670,0
|
|
20240404,182700,3558862470,5670,5670,5670,5670,0
|
|
20240404,182600,3558862470,5670,5670,5670,5670,0
|
|
20240404,182500,3558862470,5670,5670,5670,5670,0
|
|
20240404,182400,3558862470,5670,5670,5670,5670,0
|
|
20240404,182300,3558862470,5670,5670,5670,5670,0
|
|
20240404,182200,3558862470,5670,5670,5670,5670,0
|
|
20240404,182100,3558862470,5670,5670,5670,5670,0
|
|
20240404,182000,3558862470,5670,5670,5670,5670,0
|
|
20240404,181900,3558862470,5670,5670,5670,5670,0
|
|
20240404,181800,3558862470,5670,5670,5670,5670,0
|
|
20240404,181700,3558862470,5670,5670,5670,5670,0
|
|
20240404,181600,3558862470,5670,5670,5670,5670,0
|
|
20240404,181500,3558862470,5670,5670,5670,5670,0
|
|
20240404,181400,3558862470,5670,5670,5670,5670,0
|
|
20240404,181300,3558862470,5670,5670,5670,5670,0
|
|
20240404,181200,3558862470,5670,5670,5670,5670,0
|
|
20240404,181100,3558862470,5670,5670,5670,5670,0
|
|
20240404,181000,3558862470,5670,5670,5670,5670,0
|
|
20240404,180900,3558862470,5670,5670,5670,5670,0
|
|
20240404,180800,3558862470,5670,5670,5670,5670,0
|
|
20240404,180700,3558862470,5670,5670,5670,5670,0
|
|
20240404,180600,3558862470,5670,5670,5670,5670,0
|
|
20240404,180500,3558862470,5670,5670,5670,5670,9362
|
|
20240404,180400,3558862470,5670,5670,5670,5670,0
|
|
20240404,180300,3558862470,5670,5670,5670,5670,0
|
|
20240404,180200,3558862470,5670,5670,5670,5670,0
|
|
20240404,180100,3558862470,5670,5670,5670,5670,0
|
|
20240404,180000,3558862470,5670,5670,5670,5670,0
|
|
20240404,175900,3558862470,5670,5670,5670,5670,0
|
|
20240404,175800,3558862470,5670,5670,5670,5670,0
|
|
20240404,175700,3558862470,5670,5670,5670,5670,0
|
|
20240404,175600,3558862470,5670,5670,5670,5670,0
|
|
20240404,175500,3558862470,5670,5670,5670,5670,0
|
|
20240404,175400,3558862470,5670,5670,5670,5670,0
|
|
20240404,175300,3558862470,5670,5670,5670,5670,0
|
|
20240404,175200,3558862470,5670,5670,5670,5670,0
|
|
20240404,175100,3558862470,5670,5670,5670,5670,0
|
|
20240404,175000,3558862470,5670,5670,5670,5670,0
|
|
20240404,174900,3558862470,5670,5670,5670,5670,0
|
|
20240404,174800,3558862470,5670,5670,5670,5670,0
|
|
20240404,174700,3558862470,5670,5670,5670,5670,0
|
|
20240404,174600,3558862470,5670,5670,5670,5670,0
|
|
20240404,174500,3558862470,5670,5670,5670,5670,0
|
|
20240404,174400,3558862470,5670,5670,5670,5670,0
|
|
20240404,174300,3558862470,5670,5670,5670,5670,0
|
|
20240404,174200,3558862470,5670,5670,5670,5670,0
|
|
20240404,174100,3558862470,5670,5670,5670,5670,0
|
|
20240404,174000,3558862470,5670,5670,5670,5670,0
|
|
20240404,173900,3558862470,5670,5670,5670,5670,0
|
|
20240404,173800,3558862470,5670,5670,5670,5670,0
|
|
20240404,173700,3558862470,5670,5670,5670,5670,0
|
|
20240404,173600,3558862470,5670,5670,5670,5670,0
|
|
20240404,173500,3558862470,5670,5670,5670,5670,9362
|
|
20240404,173400,3558862470,5670,5670,5670,5670,0
|
|
20240404,173300,3558862470,5670,5670,5670,5670,0
|
|
20240404,173200,3558862470,5670,5670,5670,5670,0
|
|
20240404,173100,3558862470,5670,5670,5670,5670,0
|
|
20240404,173000,3558862470,5670,5670,5670,5670,0
|
|
20240404,172900,3558862470,5670,5670,5670,5670,0
|
|
20240404,172800,3558862470,5670,5670,5670,5670,0
|
|
20240404,172700,3558862470,5670,5670,5670,5670,0
|
|
20240404,172600,3558862470,5670,5670,5670,5670,0
|
|
20240404,172500,3558862470,5670,5670,5670,5670,0
|
|
20240404,172400,3558862470,5670,5670,5670,5670,0
|
|
20240404,172300,3558862470,5670,5670,5670,5670,0
|
|
20240404,172200,3558862470,5670,5670,5670,5670,0
|
|
20240404,172100,3558862470,5670,5670,5670,5670,0
|
|
20240404,172000,3558862470,5670,5670,5670,5670,0
|
|
20240404,171900,3558862470,5670,5670,5670,5670,0
|
|
20240404,171800,3558862470,5670,5670,5670,5670,0
|
|
20240404,171700,3558862470,5670,5670,5670,5670,0
|
|
20240404,171600,3558862470,5670,5670,5670,5670,0
|
|
20240404,171500,3558862470,5670,5670,5670,5670,0
|
|
20240404,171400,3558862470,5670,5670,5670,5670,0
|
|
20240404,171300,3558862470,5670,5670,5670,5670,0
|
|
20240404,171200,3558862470,5670,5670,5670,5670,0
|
|
20240404,171100,3558862470,5670,5670,5670,5670,0
|
|
20240404,171000,3558862470,5670,5670,5670,5670,0
|
|
20240404,170900,3558862470,5670,5670,5670,5670,0
|
|
20240404,170800,3558862470,5670,5670,5670,5670,0
|
|
20240404,170700,3558862470,5670,5670,5670,5670,0
|
|
20240404,170600,3558862470,5670,5670,5670,5670,0
|
|
20240404,170500,3558862470,5670,5670,5670,5670,9362
|
|
20240404,170400,3558862470,5670,5670,5670,5670,0
|
|
20240404,170300,3558862470,5670,5670,5670,5670,0
|
|
20240404,170200,3558862470,5670,5670,5670,5670,0
|
|
20240404,170100,3558862470,5670,5670,5670,5670,0
|
|
20240404,170000,3558862470,5670,5670,5670,5670,0
|
|
20240404,165900,3558862470,5670,5670,5670,5670,0
|
|
20240404,165800,3558862470,5670,5670,5670,5670,0
|
|
20240404,165700,3558862470,5670,5670,5670,5670,0
|
|
20240404,165600,3558862470,5670,5670,5670,5670,0
|
|
20240404,165500,3558862470,5670,5670,5670,5670,0
|
|
20240404,165400,3558862470,5670,5670,5670,5670,0
|
|
20240404,165300,3558862470,5670,5670,5670,5670,0
|
|
20240404,165200,3558862470,5670,5670,5670,5670,0
|
|
20240404,165100,3558862470,5670,5670,5670,5670,0
|
|
20240404,165000,3558862470,5670,5670,5670,5670,0
|
|
20240404,164900,3558862470,5670,5670,5670,5670,0
|
|
20240404,164800,3558862470,5670,5670,5670,5670,0
|
|
20240404,164700,3558862470,5670,5670,5670,5670,0
|
|
20240404,164600,3558862470,5670,5670,5670,5670,0
|
|
20240404,164500,3558862470,5670,5670,5670,5670,0
|
|
20240404,164400,3558862470,5670,5670,5670,5670,0
|
|
20240404,164300,3558862470,5670,5670,5670,5670,0
|
|
20240404,164200,3558862470,5670,5670,5670,5670,0
|
|
20240404,164100,3558862470,5670,5670,5670,5670,0
|
|
20240404,164000,3558862470,5670,5670,5670,5670,0
|
|
20240404,163900,3558862470,5670,5670,5670,5670,0
|
|
20240404,163800,3558862470,5670,5670,5670,5670,0
|
|
20240404,163700,3558862470,5670,5670,5670,5670,0
|
|
20240404,163600,3558862470,5670,5670,5670,5670,0
|
|
20240404,163500,3558862470,5670,5670,5670,5670,9362
|
|
20240404,163400,3558862470,5670,5670,5670,5670,0
|
|
20240404,163300,3558862470,5670,5670,5670,5670,0
|
|
20240404,163200,3558862470,5670,5670,5670,5670,0
|
|
20240404,163100,3558862470,5670,5670,5670,5670,0
|
|
20240404,163000,3558862470,5670,5670,5670,5670,0
|
|
20240404,162900,3558862470,5670,5670,5670,5670,0
|
|
20240404,162800,3558862470,5670,5670,5670,5670,0
|
|
20240404,162700,3558862470,5670,5670,5670,5670,0
|
|
20240404,162600,3558862470,5670,5670,5670,5670,0
|
|
20240404,162500,3558862470,5670,5670,5670,5670,0
|
|
20240404,162400,3558862470,5670,5670,5670,5670,0
|
|
20240404,162300,3558862470,5670,5670,5670,5670,0
|
|
20240404,162200,3558862470,5670,5670,5670,5670,0
|
|
20240404,162100,3558862470,5670,5670,5670,5670,0
|
|
20240404,162000,3558862470,5670,5670,5670,5670,0
|
|
20240404,161900,3558862470,5670,5670,5670,5670,0
|
|
20240404,161800,3558862470,5670,5670,5670,5670,0
|
|
20240404,161700,3558862470,5670,5670,5670,5670,0
|
|
20240404,161600,3558862470,5670,5670,5670,5670,0
|
|
20240404,161500,3558862470,5670,5670,5670,5670,0
|
|
20240404,161400,3558862470,5670,5670,5670,5670,0
|
|
20240404,161300,3558862470,5670,5670,5670,5670,0
|
|
20240404,161200,3558862470,5670,5670,5670,5670,0
|
|
20240404,161100,3558862470,5670,5670,5670,5670,0
|
|
20240404,161000,3558862470,5670,5670,5670,5670,0
|
|
20240404,160900,3558862470,5670,5670,5670,5670,0
|
|
20240404,160800,3558862470,5670,5670,5670,5670,0
|
|
20240404,160700,3558862470,5670,5670,5670,5670,0
|
|
20240404,160600,3558862470,5670,5670,5670,5670,0
|
|
20240404,160500,3558862470,5670,5670,5670,5670,9362
|
|
20240404,160400,3558862470,5670,5670,5670,5670,0
|
|
20240404,160300,3558862470,5670,5670,5670,5670,0
|
|
20240404,160200,3558862470,5670,5670,5670,5670,0
|
|
20240404,160100,3558862470,5670,5670,5670,5670,0
|
|
20240404,160000,3558862470,5670,5670,5670,5670,0
|
|
20240404,155900,3558862470,5670,5670,5670,5670,0
|
|
20240404,155800,3558862470,5670,5670,5670,5670,0
|
|
20240404,155700,3558862470,5670,5670,5670,5670,0
|
|
20240404,155600,3558862470,5670,5670,5670,5670,0
|
|
20240404,155500,3558862470,5670,5670,5670,5670,0
|
|
20240404,155400,3558862470,5670,5670,5670,5670,0
|
|
20240404,155300,3558862470,5670,5670,5670,5670,0
|
|
20240404,155200,3558862470,5670,5670,5670,5670,0
|
|
20240404,155100,3558862470,5670,5670,5670,5670,0
|
|
20240404,155000,3558862470,5670,5670,5670,5670,0
|
|
20240404,154900,3558862470,5670,5670,5670,5670,0
|
|
20240404,154800,3558862470,5670,5670,5670,5670,0
|
|
20240404,154700,3558862470,5670,5670,5670,5670,0
|
|
20240404,154600,3558862470,5670,5670,5670,5670,0
|
|
20240404,154500,3558862470,5670,5670,5670,5670,0
|
|
20240404,154400,3558862470,5670,5670,5670,5670,0
|
|
20240404,154300,3558862470,5670,5670,5670,5670,0
|
|
20240404,154200,3558862470,5670,5670,5670,5670,0
|
|
20240404,154100,3558862470,5670,5670,5670,5670,0
|
|
20240404,154000,3558862470,5670,5670,5670,5670,0
|
|
20240404,153900,3558862470,5670,5670,5670,5670,0
|
|
20240404,153800,3558862470,5670,5670,5670,5670,0
|
|
20240404,153700,3558862470,5670,5670,5670,5670,0
|
|
20240404,153600,3558862470,5670,5670,5670,5670,0
|
|
20240404,153500,3558862470,5670,5670,5670,5670,9362
|
|
20240404,153400,3558862470,5670,5670,5670,5670,0
|
|
20240404,153300,3558862470,5670,5670,5670,5670,0
|
|
20240404,153200,3558862470,5670,5670,5670,5670,0
|
|
20240404,153100,3558862470,5670,5670,5670,5670,0
|
|
20240404,153000,3558862470,5670,5670,5670,5670,9362
|
|
20240404,152900,3505779930,5690,5690,5690,5690,0
|
|
20240404,152800,3505779930,5690,5690,5690,5690,0
|
|
20240404,152700,3505779930,5690,5690,5690,5690,0
|
|
20240404,152600,3505779930,5690,5690,5690,5690,0
|
|
20240404,152500,3505779930,5690,5690,5690,5690,0
|
|
20240404,152400,3505779930,5690,5690,5690,5690,0
|
|
20240404,152300,3505779930,5690,5690,5690,5690,0
|
|
20240404,152200,3505779930,5690,5690,5690,5690,0
|
|
20240404,152100,3505779930,5690,5690,5690,5690,0
|
|
20240404,152000,3505779930,5690,5690,5690,5690,0
|
|
20240404,151900,3505779930,5690,5690,5690,5690,67
|
|
20240404,151800,3505398700,5690,5700,5730,5690,529
|
|
20240404,151700,3502383010,5730,5700,5730,5690,915
|
|
20240404,151600,3497163330,5700,5680,5700,5680,480
|
|
20240404,151500,3494429620,5690,5680,5690,5670,3317
|
|
20240404,151400,3475610970,5680,5710,5710,5680,934
|
|
20240404,151300,3470290000,5710,5720,5720,5710,295
|
|
20240404,151200,3468604600,5720,5730,5730,5720,968
|
|
20240404,151100,3463062140,5730,5720,5730,5720,549
|
|
20240404,151000,3459916650,5710,5690,5710,5690,2501
|
|
20240404,150900,3445668270,5700,5700,5700,5700,2532
|
|
20240404,150800,3431235870,5700,5710,5710,5700,1102
|
|
20240404,150700,3424943460,5710,5740,5740,5710,416
|
|
20240404,150600,3422567560,5710,5730,5740,5710,2370
|
|
20240404,150500,3408989050,5730,5750,5750,5730,776
|
|
20240404,150400,3404527140,5730,5760,5760,5730,1625
|
|
20240404,150300,3395212740,5750,5700,5750,5700,6263
|
|
20240404,150200,3359293120,5730,5740,5740,5730,2154
|
|
20240404,150100,3346930130,5740,5730,5740,5690,984
|
|
20240404,150000,3341294090,5730,5710,5730,5710,3952
|
|
20240404,145900,3318708740,5710,5670,5710,5670,2136
|
|
20240404,145800,3306558230,5670,5660,5670,5660,48
|
|
20240404,145700,3306286500,5660,5660,5660,5660,144
|
|
20240404,145600,3305471460,5660,5660,5660,5660,0
|
|
20240404,145500,3305471460,5660,5670,5670,5660,1054
|
|
20240404,145400,3299503080,5670,5660,5670,5660,1250
|
|
20240404,145300,3292425600,5660,5650,5660,5640,3274
|
|
20240404,145200,3273927690,5650,5650,5650,5650,3
|
|
20240404,145100,3273910740,5640,5640,5640,5630,1072
|
|
20240404,145000,3267868700,5640,5640,5640,5640,562
|
|
20240404,144900,3264699020,5640,5650,5650,5640,103
|
|
20240404,144800,3264117570,5650,5640,5650,5640,273
|
|
20240404,144700,3262575130,5640,5640,5640,5640,235
|
|
20240404,144600,3261249730,5640,5640,5640,5640,556
|
|
20240404,144500,3258113890,5640,5650,5650,5640,168
|
|
20240404,144400,3257166270,5650,5640,5650,5640,1132
|
|
20240404,144300,3250781570,5640,5640,5650,5640,2048
|
|
20240404,144200,3239230480,5640,5660,5660,5640,2184
|
|
20240404,144100,3226910340,5660,5670,5670,5660,110
|
|
20240404,144000,3226286740,5670,5650,5670,5650,174
|
|
20240404,143900,3225303280,5640,5660,5670,5640,876
|
|
20240404,143800,3220350610,5640,5640,5640,5640,59
|
|
20240404,143700,3220017850,5640,5650,5650,5640,3864
|
|
20240404,143600,3198224080,5650,5660,5660,5650,297
|
|
20240404,143500,3196545020,5650,5650,5650,5650,56
|
|
20240404,143400,3196228620,5650,5660,5660,5650,204
|
|
20240404,143300,3195075970,5660,5650,5660,5650,125
|
|
20240404,143200,3194369140,5650,5650,5660,5650,668
|
|
20240404,143100,3190594870,5660,5680,5680,5660,322
|
|
20240404,143000,3188772240,5680,5680,5680,5680,0
|
|
20240404,142900,3188772240,5680,5670,5680,5670,3
|
|
20240404,142800,3188755210,5670,5670,5670,5670,122
|
|
20240404,142700,3188063470,5670,5670,5670,5640,1662
|
|
20240404,142600,3178674170,5680,5670,5680,5670,949
|
|
20240404,142500,3173286870,5650,5670,5670,5650,2683
|
|
20240404,142400,3158100170,5670,5670,5670,5670,1
|
|
20240404,142300,3158094500,5680,5680,5680,5680,0
|
|
20240404,142200,3158094500,5680,5680,5680,5680,315
|
|
20240404,142100,3156305300,5690,5690,5690,5680,1868
|
|
20240404,142000,3145676480,5690,5690,5690,5690,31
|
|
20240404,141900,3145500090,5700,5710,5710,5690,456
|
|
20240404,141800,3142901480,5710,5700,5720,5690,7358
|
|
20240404,141700,3101024130,5700,5720,5730,5700,2964
|
|
20240404,141600,3084101590,5730,5740,5740,5730,4343
|
|
20240404,141500,3059204970,5760,5720,5760,5720,4653
|
|
20240404,141400,3032458500,5730,5710,5730,5710,2765
|
|
20240404,141300,3016625090,5710,5720,5720,5690,833
|
|
20240404,141200,3011868780,5690,5680,5710,5680,11409
|
|
20240404,141100,2946955840,5640,5670,5670,5640,854
|
|
20240404,141000,2942132950,5670,5660,5680,5650,5454
|
|
20240404,140900,2911254120,5660,5650,5660,5650,238
|
|
20240404,140800,2909907640,5660,5670,5670,5660,230
|
|
20240404,140700,2908605640,5670,5690,5690,5670,5142
|
|
20240404,140600,2879438070,5690,5680,5690,5680,345
|
|
20240404,140500,2877477120,5690,5670,5690,5670,1000
|
|
20240404,140400,2871798020,5670,5640,5680,5640,1675
|
|
20240404,140300,2862310290,5650,5640,5650,5640,202
|
|
20240404,140200,2861170990,5650,5650,5650,5650,315
|
|
20240404,140100,2859391240,5660,5660,5660,5650,69
|
|
20240404,140000,2859001330,5660,5660,5660,5660,327
|
|
20240404,135900,2857150510,5660,5660,5660,5650,676
|
|
20240404,135800,2853326450,5660,5660,5660,5660,561
|
|
20240404,135700,2850151190,5660,5630,5660,5630,5519
|
|
20240404,135600,2818923590,5630,5630,5630,5630,1093
|
|
20240404,135500,2812770000,5630,5630,5630,5630,107
|
|
20240404,135400,2812167590,5630,5630,5630,5630,143
|
|
20240404,135300,2811362500,5630,5650,5650,5630,279
|
|
20240404,135200,2809789530,5640,5660,5660,5640,155
|
|
20240404,135100,2808914890,5670,5630,5670,5630,3095
|
|
20240404,135000,2791406940,5630,5620,5630,5620,504
|
|
20240404,134900,2788569440,5630,5630,5630,5630,1
|
|
20240404,134800,2788563810,5630,5640,5640,5630,1001
|
|
20240404,134700,2782928170,5640,5610,5640,5610,2065
|
|
20240404,134600,2771302730,5620,5610,5620,5610,23
|
|
20240404,134500,2771173480,5610,5610,5610,5610,52
|
|
20240404,134400,2770881760,5590,5610,5610,5590,67
|
|
20240404,134300,2770506880,5630,5620,5630,5600,511
|
|
20240404,134200,2767635250,5630,5650,5660,5600,3480
|
|
20240404,134100,2748054170,5650,5600,5650,5600,2230
|
|
20240404,134000,2735524580,5600,5600,5610,5580,966
|
|
20240404,133900,2730120220,5610,5600,5610,5600,1474
|
|
20240404,133800,2721865810,5600,5580,5600,5580,3884
|
|
20240404,133700,2700152130,5580,5580,5580,5580,12
|
|
20240404,133600,2700085170,5570,5570,5580,5570,390
|
|
20240404,133500,2697910370,5570,5560,5580,5560,2151
|
|
20240404,133400,2685922980,5560,5560,5560,5560,0
|
|
20240404,133300,2685922980,5560,5560,5560,5550,133
|
|
20240404,133200,2685184810,5560,5530,5560,5530,6864
|
|
20240404,133100,2647126950,5540,5510,5540,5510,3611
|
|
20240404,133000,2627173880,5510,5510,5510,5510,1623
|
|
20240404,132900,2618231150,5500,5500,5500,5500,241
|
|
20240404,132800,2616905650,5500,5500,5500,5500,248
|
|
20240404,132700,2615541650,5490,5490,5490,5490,230
|
|
20240404,132600,2614278950,5490,5490,5490,5490,0
|
|
20240404,132500,2614278950,5490,5490,5490,5490,69
|
|
20240404,132400,2613900140,5490,5490,5490,5490,111
|
|
20240404,132300,2613290750,5490,5500,5500,5490,380
|
|
20240404,132200,2611203610,5490,5480,5490,5480,2731
|
|
20240404,132100,2596211540,5490,5480,5490,5470,351
|
|
20240404,132000,2594288260,5480,5480,5480,5480,333
|
|
20240404,131900,2592463420,5490,5480,5490,5480,334
|
|
20240404,131800,2590633090,5490,5500,5500,5490,361
|
|
20240404,131700,2588651180,5490,5490,5490,5490,451
|
|
20240404,131600,2586175190,5490,5490,5490,5490,2
|
|
20240404,131500,2586164210,5500,5500,5500,5480,999
|
|
20240404,131400,2580688050,5500,5480,5510,5480,4103
|
|
20240404,131300,2558139660,5480,5500,5500,5480,5695
|
|
20240404,131200,2526895840,5510,5510,5510,5510,327
|
|
20240404,131100,2525094070,5520,5510,5520,5510,757
|
|
20240404,131000,2520922980,5520,5500,5520,5500,948
|
|
20240404,130900,2515700890,5490,5500,5500,5490,187
|
|
20240404,130800,2514674240,5500,5500,5500,5500,0
|
|
20240404,130700,2514674240,5500,5500,5500,5500,16
|
|
20240404,130600,2514586240,5490,5490,5490,5490,37
|
|
20240404,130500,2514383110,5490,5490,5490,5490,3
|
|
20240404,130400,2514366640,5500,5500,5500,5500,412
|
|
20240404,130300,2512100640,5500,5500,5500,5500,134
|
|
20240404,130200,2511363640,5510,5510,5510,5510,0
|
|
20240404,130100,2511363640,5510,5510,5510,5510,50
|
|
20240404,130000,2511088140,5510,5510,5510,5510,13
|
|
20240404,125900,2511016510,5510,5510,5510,5500,341
|
|
20240404,125800,2509140270,5500,5500,5500,5500,139
|
|
20240404,125700,2508375770,5510,5520,5520,5500,695
|
|
20240404,125600,2504548610,5520,5520,5520,5520,55
|
|
20240404,125500,2504245010,5510,5510,5510,5510,228
|
|
20240404,125400,2502988730,5510,5510,5520,5510,315
|
|
20240404,125300,2501253060,5510,5510,5510,5510,55
|
|
20240404,125200,2500950010,5510,5510,5510,5500,301
|
|
20240404,125100,2499294220,5510,5510,5510,5510,74
|
|
20240404,125000,2498886480,5500,5510,5510,5500,282
|
|
20240404,124900,2497335290,5510,5510,5510,5510,50
|
|
20240404,124800,2497059790,5500,5520,5520,5500,73
|
|
20240404,124700,2496657970,5510,5520,5520,5510,564
|
|
20240404,124600,2493550130,5520,5500,5530,5500,655
|
|
20240404,124500,2489946900,5500,5500,5500,5490,305
|
|
20240404,124400,2488270310,5510,5510,5520,5490,1469
|
|
20240404,124300,2480199750,5510,5510,5510,5500,301
|
|
20240404,124200,2478541520,5510,5510,5510,5510,33
|
|
20240404,124100,2478359690,5510,5510,5510,5510,9
|
|
20240404,124000,2478310100,5510,5510,5510,5510,421
|
|
20240404,123900,2475990390,5500,5500,5500,5500,73
|
|
20240404,123800,2475588890,5500,5500,5500,5490,1806
|
|
20240404,123700,2465671870,5490,5500,5510,5490,401
|
|
20240404,123600,2463468930,5520,5500,5530,5500,977
|
|
20240404,123500,2458085740,5500,5510,5510,5500,34
|
|
20240404,123400,2457898490,5510,5490,5510,5490,86
|
|
20240404,123300,2457425530,5490,5500,5510,5490,2370
|
|
20240404,123200,2444405200,5510,5500,5510,5500,920
|
|
20240404,123100,2439345000,5510,5500,5510,5500,94
|
|
20240404,123000,2438827780,5510,5500,5510,5490,12001
|
|
20240404,122900,2372822050,5500,5510,5510,5500,962
|
|
20240404,122800,2367530780,5510,5520,5520,5510,82
|
|
20240404,122700,2367078740,5530,5500,5530,5500,824
|
|
20240404,122600,2362538200,5500,5510,5520,5500,659
|
|
20240404,122500,2358906750,5500,5510,5520,5500,277
|
|
20240404,122400,2357382760,5510,5510,5510,5510,1
|
|
20240404,122300,2357377250,5500,5500,5500,5490,688
|
|
20240404,122200,2353596200,5510,5510,5510,5510,7
|
|
20240404,122100,2353557630,5500,5520,5520,5500,342
|
|
20240404,122000,2351676150,5520,5520,5520,5520,68
|
|
20240404,121900,2351300790,5510,5500,5510,5490,1595
|
|
20240404,121800,2342528280,5500,5520,5520,5500,131
|
|
20240404,121700,2341805960,5500,5510,5510,5500,67
|
|
20240404,121600,2341436830,5520,5520,5520,5510,175
|
|
20240404,121500,2340471980,5520,5520,5520,5520,8
|
|
20240404,121400,2340427820,5500,5510,5540,5500,324
|
|
20240404,121300,2338641720,5510,5540,5540,5510,234
|
|
20240404,121200,2337350520,5540,5540,5540,5530,43
|
|
20240404,121100,2337112380,5520,5520,5520,5510,543
|
|
20240404,121000,2334117470,5520,5520,5520,5520,98
|
|
20240404,120900,2333576510,5520,5530,5530,5520,102
|
|
20240404,120800,2333013040,5530,5530,5540,5530,71
|
|
20240404,120700,2332620350,5540,5530,5540,5530,56
|
|
20240404,120600,2332310650,5530,5520,5530,5520,1796
|
|
20240404,120500,2322386380,5530,5530,5530,5530,23
|
|
20240404,120400,2322259190,5530,5520,5530,5510,889
|
|
20240404,120300,2317353780,5520,5520,5520,5520,28
|
|
20240404,120200,2317199220,5510,5510,5510,5510,329
|
|
20240404,120100,2315386430,5520,5510,5520,5510,559
|
|
20240404,120000,2312305270,5520,5510,5520,5500,1345
|
|
20240404,115900,2304885520,5510,5500,5510,5500,621
|
|
20240404,115800,2301469740,5510,5510,5510,5510,14
|
|
20240404,115700,2301392600,5510,5500,5510,5500,217
|
|
20240404,115600,2300198740,5500,5500,5510,5490,765
|
|
20240404,115500,2295995210,5510,5510,5510,5510,15
|
|
20240404,115400,2295912560,5510,5520,5520,5500,35
|
|
20240404,115300,2295719740,5490,5520,5520,5490,205
|
|
20240404,115200,2294591230,5520,5500,5520,5500,1709
|
|
20240404,115100,2285177180,5490,5490,5500,5490,387
|
|
20240404,115000,2283051200,5500,5500,5500,5500,455
|
|
20240404,114900,2280548700,5500,5490,5500,5490,547
|
|
20240404,114800,2277541330,5480,5490,5500,5480,240
|
|
20240404,114700,2276225740,5480,5480,5500,5480,738
|
|
20240404,114600,2272176350,5490,5500,5500,5480,3664
|
|
20240404,114500,2252050330,5500,5520,5540,5500,10601
|
|
20240404,114400,2193676600,5540,5530,5540,5520,717
|
|
20240404,114300,2189711210,5540,5530,5540,5530,149
|
|
20240404,114200,2188885880,5540,5530,5540,5530,66
|
|
20240404,114100,2188520660,5540,5530,5540,5530,633
|
|
20240404,114000,2185019970,5540,5540,5540,5540,640
|
|
20240404,113900,2181474370,5540,5540,5540,5540,107
|
|
20240404,113800,2180881590,5540,5540,5540,5530,61
|
|
20240404,113700,2180543750,5540,5530,5540,5530,1393
|
|
20240404,113600,2172840190,5540,5540,5540,5540,519
|
|
20240404,113500,2169964930,5540,5540,5540,5530,1241
|
|
20240404,113400,2163101800,5540,5550,5550,5530,1571
|
|
20240404,113300,2154398540,5550,5540,5550,5540,81
|
|
20240404,113200,2153949080,5540,5540,5550,5540,267
|
|
20240404,113100,2152469700,5550,5560,5560,5550,75
|
|
20240404,113000,2152053250,5560,5540,5560,5540,57
|
|
20240404,112900,2151736490,5540,5550,5550,5540,162
|
|
20240404,112800,2150837890,5550,5550,5550,5550,25
|
|
20240404,112700,2150699140,5550,5550,5550,5540,1233
|
|
20240404,112600,2143866460,5550,5560,5560,5550,176
|
|
20240404,112500,2142888700,5560,5560,5560,5550,362
|
|
20240404,112400,2140878960,5560,5560,5560,5560,26
|
|
20240404,112300,2140734400,5560,5560,5560,5560,241
|
|
20240404,112200,2139394440,5550,5570,5570,5550,66
|
|
20240404,112100,2139026980,5570,5570,5570,5570,45
|
|
20240404,112000,2138776330,5540,5560,5560,5540,3824
|
|
20240404,111900,2117587920,5560,5550,5560,5550,17
|
|
20240404,111800,2117493420,5540,5550,5550,5530,3998
|
|
20240404,111700,2095328220,5560,5560,5560,5550,1317
|
|
20240404,111600,2088015710,5570,5570,5570,5560,172
|
|
20240404,111500,2087058670,5570,5570,5570,5560,520
|
|
20240404,111400,2084167270,5570,5580,5580,5570,27
|
|
20240404,111300,2084016620,5580,5580,5590,5580,136
|
|
20240404,111200,2083256940,5600,5600,5600,5600,101
|
|
20240404,111100,2082691340,5600,5560,5600,5560,2494
|
|
20240404,111000,2068821470,5550,5570,5570,5550,566
|
|
20240404,110900,2065677510,5560,5560,5570,5560,262
|
|
20240404,110800,2064220520,5570,5550,5570,5540,1106
|
|
20240404,110700,2058078200,5550,5570,5570,5550,863
|
|
20240404,110600,2053288070,5570,5570,5570,5560,264
|
|
20240404,110500,2051819590,5570,5570,5570,5560,86
|
|
20240404,110400,2051341280,5560,5590,5590,5560,114
|
|
20240404,110300,2050705830,5590,5600,5600,5590,47
|
|
20240404,110200,2050443090,5580,5570,5580,5570,290
|
|
20240404,110100,2048827720,5570,5570,5570,5570,8
|
|
20240404,110000,2048783160,5550,5560,5570,5550,1652
|
|
20240404,105900,2039600300,5560,5570,5580,5560,1990
|
|
20240404,105800,2028528450,5570,5590,5600,5570,362
|
|
20240404,105700,2026509580,5590,5580,5590,5580,632
|
|
20240404,105600,2022982790,5580,5570,5580,5570,345
|
|
20240404,105500,2021060640,5580,5580,5580,5580,117
|
|
20240404,105400,2020407780,5580,5580,5580,5580,47
|
|
20240404,105300,2020145520,5580,5580,5590,5580,103
|
|
20240404,105200,2019570040,5590,5590,5590,5580,69
|
|
20240404,105100,2019184420,5550,5560,5560,5550,6
|
|
20240404,105000,2019151110,5570,5540,5570,5540,69
|
|
20240404,104900,2018766870,5550,5570,5570,5550,3033
|
|
20240404,104800,2001929380,5570,5590,5590,5560,387
|
|
20240404,104700,1999774450,5590,5580,5600,5560,410
|
|
20240404,104600,1997486240,5550,5550,5580,5540,1274
|
|
20240404,104500,1990395370,5540,5590,5590,5540,5154
|
|
20240404,104400,1961741880,5590,5600,5600,5590,258
|
|
20240404,104300,1960297970,5610,5620,5620,5600,558
|
|
20240404,104200,1957169260,5610,5610,5620,5610,85
|
|
20240404,104100,1956692090,5600,5600,5610,5570,985
|
|
20240404,104000,1951186290,5610,5610,5610,5610,44
|
|
20240404,103900,1950939450,5580,5610,5610,5580,7462
|
|
20240404,103800,1909239280,5620,5610,5620,5610,102
|
|
20240404,103700,1908666340,5610,5610,5610,5600,128
|
|
20240404,103600,1907948850,5610,5620,5640,5590,1146
|
|
20240404,103500,1901518040,5640,5600,5640,5590,2870
|
|
20240404,103400,1885456620,5600,5620,5620,5600,949
|
|
20240404,103300,1880133940,5610,5620,5620,5610,843
|
|
20240404,103200,1875398340,5630,5640,5650,5630,645
|
|
20240404,103100,1871766310,5630,5640,5650,5630,122
|
|
20240404,103000,1871078590,5620,5610,5640,5600,2331
|
|
20240404,102900,1857992240,5590,5630,5660,5590,3144
|
|
20240404,102800,1840324590,5630,5650,5680,5630,7340
|
|
20240404,102700,1798865860,5650,5690,5700,5650,833
|
|
20240404,102600,1794135980,5700,5700,5710,5690,1479
|
|
20240404,102500,1785711600,5700,5720,5720,5680,4885
|
|
20240404,102400,1757846960,5720,5740,5760,5720,6854
|
|
20240404,102300,1718494650,5740,5760,5780,5730,12839
|
|
20240404,102200,1644638790,5760,5710,5760,5700,5868
|
|
20240404,102100,1611003070,5700,5730,5780,5680,11156
|
|
20240404,102000,1546990780,5790,5620,5800,5610,39162
|
|
20240404,101900,1322266280,5610,5640,5640,5610,740
|
|
20240404,101800,1318106010,5640,5640,5650,5620,3441
|
|
20240404,101700,1298700970,5630,5640,5640,5610,2432
|
|
20240404,101600,1285009670,5640,5570,5640,5560,5498
|
|
20240404,101500,1254224190,5570,5560,5570,5550,2378
|
|
20240404,101400,1241003430,5570,5590,5590,5570,695
|
|
20240404,101300,1237130500,5590,5600,5600,5580,221
|
|
20240404,101200,1235894680,5600,5580,5600,5570,572
|
|
20240404,101100,1232708300,5580,5580,5580,5560,587
|
|
20240404,101000,1229440050,5580,5590,5600,5570,405
|
|
20240404,100900,1227183280,5590,5580,5600,5560,524
|
|
20240404,100800,1224253390,5580,5600,5600,5570,773
|
|
20240404,100700,1219932820,5580,5600,5620,5530,3973
|
|
20240404,100600,1197695550,5600,5540,5600,5540,1265
|
|
20240404,100500,1190635910,5550,5550,5590,5550,228
|
|
20240404,100400,1189368150,5590,5600,5600,5520,308
|
|
20240404,100300,1187652420,5590,5560,5620,5540,5145
|
|
20240404,100200,1158915370,5570,5530,5570,5520,5323
|
|
20240404,100100,1129384250,5550,5540,5560,5530,999
|
|
20240404,100000,1123847840,5550,5560,5560,5540,251
|
|
20240404,095900,1122454840,5580,5560,5580,5540,5839
|
|
20240404,095800,1089911780,5540,5550,5590,5510,12886
|
|
20240404,095700,1018325430,5550,5500,5560,5480,3120
|
|
20240404,095600,1001057960,5510,5500,5510,5480,584
|
|
20240404,095500,997847320,5510,5510,5520,5500,156
|
|
20240404,095400,996987550,5520,5520,5530,5500,1015
|
|
20240404,095300,991402420,5530,5540,5550,5480,1111
|
|
20240404,095200,985291020,5550,5520,5550,5510,2113
|
|
20240404,095100,973646420,5540,5540,5550,5510,2992
|
|
20240404,095000,957141580,5550,5560,5570,5550,2426
|
|
20240404,094900,943668910,5560,5500,5570,5500,7407
|
|
20240404,094800,902624730,5510,5530,5530,5490,195
|
|
20240404,094700,901552230,5520,5530,5530,5520,161
|
|
20240404,094600,900662340,5520,5510,5520,5500,264
|
|
20240404,094500,899205350,5530,5510,5530,5480,450
|
|
20240404,094400,896731180,5510,5510,5510,5480,170
|
|
20240404,094300,895797680,5500,5520,5530,5490,906
|
|
20240404,094200,890808970,5540,5540,5550,5520,267
|
|
20240404,094100,889330050,5540,5540,5550,5520,2682
|
|
20240404,094000,874488840,5540,5500,5540,5500,5617
|
|
20240404,093900,843424900,5500,5500,5500,5490,705
|
|
20240404,093800,839554220,5490,5510,5520,5490,942
|
|
20240404,093700,834369490,5510,5470,5510,5470,751
|
|
20240404,093600,830260210,5470,5470,5470,5460,661
|
|
20240404,093500,826650070,5470,5470,5480,5460,772
|
|
20240404,093400,822427520,5460,5480,5480,5460,1486
|
|
20240404,093300,814310130,5480,5470,5490,5470,1941
|
|
20240404,093200,803692070,5470,5480,5480,5470,1569
|
|
20240404,093100,795107200,5480,5490,5520,5480,4696
|
|
20240404,093000,769372000,5490,5500,5500,5490,7462
|
|
20240404,092900,728400190,5500,5520,5520,5500,673
|
|
20240404,092800,724697820,5530,5530,5530,5510,350
|
|
20240404,092700,722766570,5530,5540,5540,5520,570
|
|
20240404,092600,719612880,5530,5500,5530,5480,2281
|
|
20240404,092500,707044480,5490,5510,5510,5490,3984
|
|
20240404,092400,685166610,5510,5530,5530,5510,625
|
|
20240404,092300,681721690,5530,5500,5530,5490,703
|
|
20240404,092200,677854270,5490,5510,5510,5490,191
|
|
20240404,092100,676805090,5490,5500,5520,5490,516
|
|
20240404,092000,673969960,5490,5510,5510,5490,1136
|
|
20240404,091900,667717710,5500,5510,5530,5500,815
|
|
20240404,091800,663222760,5510,5510,5510,5500,1854
|
|
20240404,091700,653022400,5510,5490,5530,5490,3834
|
|
20240404,091600,631851630,5490,5500,5510,5490,761
|
|
20240404,091500,627671420,5510,5490,5510,5470,782
|
|
20240404,091400,623378540,5490,5510,5520,5490,810
|
|
20240404,091300,618924490,5500,5480,5520,5460,2486
|
|
20240404,091200,605271170,5450,5480,5480,5450,1244
|
|
20240404,091100,598476700,5450,5490,5490,5450,2098
|
|
20240404,091000,587035890,5490,5470,5490,5460,1346
|
|
20240404,090900,579680720,5470,5440,5480,5410,7807
|
|
20240404,090800,537175780,5440,5460,5460,5400,12390
|
|
20240404,090700,469999500,5460,5420,5480,5410,15549
|
|
20240404,090600,385258670,5450,5500,5500,5420,7150
|
|
20240404,090500,346182630,5480,5480,5500,5470,1661
|
|
20240404,090400,337074590,5480,5480,5490,5460,5297
|
|
20240404,090300,308121370,5480,5490,5530,5480,4139
|
|
20240404,090200,285381430,5490,5490,5520,5470,6734
|
|
20240404,090100,248356050,5490,5530,5530,5470,10114
|
|
20240404,090000,192642430,5530,5600,5600,5530,33357
|