624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192100,4391965230,13670,13670,13670,13670,6893
|
|
20240403,192000,4391965230,13670,13670,13670,13670,0
|
|
20240403,191900,4391965230,13670,13670,13670,13670,0
|
|
20240403,191800,4391965230,13670,13670,13670,13670,0
|
|
20240403,191700,4391965230,13670,13670,13670,13670,0
|
|
20240403,191600,4391965230,13670,13670,13670,13670,0
|
|
20240403,191500,4391965230,13670,13670,13670,13670,0
|
|
20240403,191400,4391965230,13670,13670,13670,13670,0
|
|
20240403,191300,4391965230,13670,13670,13670,13670,0
|
|
20240403,191200,4391965230,13670,13670,13670,13670,0
|
|
20240403,191100,4391965230,13670,13670,13670,13670,0
|
|
20240403,191000,4391965230,13670,13670,13670,13670,0
|
|
20240403,190900,4391965230,13670,13670,13670,13670,0
|
|
20240403,190800,4391965230,13670,13670,13670,13670,0
|
|
20240403,190700,4391965230,13670,13670,13670,13670,0
|
|
20240403,190600,4391965230,13670,13670,13670,13670,0
|
|
20240403,190500,4391965230,13670,13670,13670,13670,0
|
|
20240403,190400,4391965230,13670,13670,13670,13670,0
|
|
20240403,190300,4391965230,13670,13670,13670,13670,0
|
|
20240403,190200,4391965230,13670,13670,13670,13670,0
|
|
20240403,190100,4391965230,13670,13670,13670,13670,0
|
|
20240403,190000,4391965230,13670,13670,13670,13670,0
|
|
20240403,185900,4391965230,13670,13670,13670,13670,0
|
|
20240403,185800,4391965230,13670,13670,13670,13670,0
|
|
20240403,185700,4391965230,13670,13670,13670,13670,0
|
|
20240403,185600,4391965230,13670,13670,13670,13670,0
|
|
20240403,185500,4391965230,13670,13670,13670,13670,0
|
|
20240403,185400,4391965230,13670,13670,13670,13670,0
|
|
20240403,185300,4391965230,13670,13670,13670,13670,0
|
|
20240403,185200,4391965230,13670,13670,13670,13670,0
|
|
20240403,185100,4391965230,13670,13670,13670,13670,6893
|
|
20240403,185000,4391965230,13670,13670,13670,13670,0
|
|
20240403,184900,4391965230,13670,13670,13670,13670,0
|
|
20240403,184800,4391965230,13670,13670,13670,13670,0
|
|
20240403,184700,4391965230,13670,13670,13670,13670,0
|
|
20240403,184600,4391965230,13670,13670,13670,13670,0
|
|
20240403,184500,4391965230,13670,13670,13670,13670,0
|
|
20240403,184400,4391965230,13670,13670,13670,13670,0
|
|
20240403,184300,4391965230,13670,13670,13670,13670,0
|
|
20240403,184200,4391965230,13670,13670,13670,13670,0
|
|
20240403,184100,4391965230,13670,13670,13670,13670,0
|
|
20240403,184000,4391965230,13670,13670,13670,13670,0
|
|
20240403,183900,4391965230,13670,13670,13670,13670,0
|
|
20240403,183800,4391965230,13670,13670,13670,13670,0
|
|
20240403,183700,4391965230,13670,13670,13670,13670,0
|
|
20240403,183600,4391965230,13670,13670,13670,13670,0
|
|
20240403,183500,4391965230,13670,13670,13670,13670,0
|
|
20240403,183400,4391965230,13670,13670,13670,13670,0
|
|
20240403,183300,4391965230,13670,13670,13670,13670,0
|
|
20240403,183200,4391965230,13670,13670,13670,13670,0
|
|
20240403,183100,4391965230,13670,13670,13670,13670,0
|
|
20240403,183000,4391965230,13670,13670,13670,13670,0
|
|
20240403,182900,4391965230,13670,13670,13670,13670,0
|
|
20240403,182800,4391965230,13670,13670,13670,13670,0
|
|
20240403,182700,4391965230,13670,13670,13670,13670,0
|
|
20240403,182600,4391965230,13670,13670,13670,13670,0
|
|
20240403,182500,4391965230,13670,13670,13670,13670,0
|
|
20240403,182400,4391965230,13670,13670,13670,13670,0
|
|
20240403,182300,4391965230,13670,13670,13670,13670,0
|
|
20240403,182200,4391965230,13670,13670,13670,13670,0
|
|
20240403,182100,4391965230,13670,13670,13670,13670,6893
|
|
20240403,182000,4391965230,13670,13670,13670,13670,0
|
|
20240403,181900,4391965230,13670,13670,13670,13670,0
|
|
20240403,181800,4391965230,13670,13670,13670,13670,0
|
|
20240403,181700,4391965230,13670,13670,13670,13670,0
|
|
20240403,181600,4391965230,13670,13670,13670,13670,0
|
|
20240403,181500,4391965230,13670,13670,13670,13670,0
|
|
20240403,181400,4391965230,13670,13670,13670,13670,0
|
|
20240403,181300,4391965230,13670,13670,13670,13670,0
|
|
20240403,181200,4391965230,13670,13670,13670,13670,0
|
|
20240403,181100,4391965230,13670,13670,13670,13670,0
|
|
20240403,181000,4391965230,13670,13670,13670,13670,0
|
|
20240403,180900,4391965230,13670,13670,13670,13670,0
|
|
20240403,180800,4391965230,13670,13670,13670,13670,0
|
|
20240403,180700,4391965230,13670,13670,13670,13670,0
|
|
20240403,180600,4391965230,13670,13670,13670,13670,0
|
|
20240403,180500,4391965230,13670,13670,13670,13670,0
|
|
20240403,180400,4391965230,13670,13670,13670,13670,0
|
|
20240403,180300,4391965230,13670,13670,13670,13670,0
|
|
20240403,180200,4391965230,13670,13670,13670,13670,0
|
|
20240403,180100,4391965230,13670,13670,13670,13670,0
|
|
20240403,180000,4391965230,13670,13670,13670,13670,0
|
|
20240403,175900,4391965230,13670,13670,13670,13670,0
|
|
20240403,175800,4391965230,13670,13670,13670,13670,0
|
|
20240403,175700,4391965230,13670,13670,13670,13670,0
|
|
20240403,175600,4391965230,13670,13670,13670,13670,0
|
|
20240403,175500,4391965230,13670,13670,13670,13670,0
|
|
20240403,175400,4391965230,13670,13670,13670,13670,0
|
|
20240403,175300,4391965230,13670,13670,13670,13670,0
|
|
20240403,175200,4391965230,13670,13670,13670,13670,0
|
|
20240403,175100,4391965230,13670,13670,13670,13670,6893
|
|
20240403,175000,4391965230,13670,13670,13670,13670,0
|
|
20240403,174900,4391965230,13670,13670,13670,13670,0
|
|
20240403,174800,4391965230,13670,13670,13670,13670,0
|
|
20240403,174700,4391965230,13670,13670,13670,13670,0
|
|
20240403,174600,4391965230,13670,13670,13670,13670,0
|
|
20240403,174500,4391965230,13670,13670,13670,13670,0
|
|
20240403,174400,4391965230,13670,13670,13670,13670,0
|
|
20240403,174300,4391965230,13670,13670,13670,13670,0
|
|
20240403,174200,4391965230,13670,13670,13670,13670,0
|
|
20240403,174100,4391965230,13670,13670,13670,13670,0
|
|
20240403,174000,4391965230,13670,13670,13670,13670,0
|
|
20240403,173900,4391965230,13670,13670,13670,13670,0
|
|
20240403,173800,4391965230,13670,13670,13670,13670,0
|
|
20240403,173700,4391965230,13670,13670,13670,13670,0
|
|
20240403,173600,4391965230,13670,13670,13670,13670,0
|
|
20240403,173500,4391965230,13670,13670,13670,13670,0
|
|
20240403,173400,4391965230,13670,13670,13670,13670,0
|
|
20240403,173300,4391965230,13670,13670,13670,13670,0
|
|
20240403,173200,4391965230,13670,13670,13670,13670,0
|
|
20240403,173100,4391965230,13670,13670,13670,13670,0
|
|
20240403,173000,4391965230,13670,13670,13670,13670,0
|
|
20240403,172900,4391965230,13670,13670,13670,13670,0
|
|
20240403,172800,4391965230,13670,13670,13670,13670,0
|
|
20240403,172700,4391965230,13670,13670,13670,13670,0
|
|
20240403,172600,4391965230,13670,13670,13670,13670,0
|
|
20240403,172500,4391965230,13670,13670,13670,13670,0
|
|
20240403,172400,4391965230,13670,13670,13670,13670,0
|
|
20240403,172300,4391965230,13670,13670,13670,13670,0
|
|
20240403,172200,4391965230,13670,13670,13670,13670,0
|
|
20240403,172100,4391965230,13670,13670,13670,13670,6893
|
|
20240403,172000,4391965230,13670,13670,13670,13670,0
|
|
20240403,171900,4391965230,13670,13670,13670,13670,0
|
|
20240403,171800,4391965230,13670,13670,13670,13670,0
|
|
20240403,171700,4391965230,13670,13670,13670,13670,0
|
|
20240403,171600,4391965230,13670,13670,13670,13670,0
|
|
20240403,171500,4391965230,13670,13670,13670,13670,0
|
|
20240403,171400,4391965230,13670,13670,13670,13670,0
|
|
20240403,171300,4391965230,13670,13670,13670,13670,0
|
|
20240403,171200,4391965230,13670,13670,13670,13670,0
|
|
20240403,171100,4391965230,13670,13670,13670,13670,0
|
|
20240403,171000,4391965230,13670,13670,13670,13670,0
|
|
20240403,170900,4391965230,13670,13670,13670,13670,0
|
|
20240403,170800,4391965230,13670,13670,13670,13670,0
|
|
20240403,170700,4391965230,13670,13670,13670,13670,0
|
|
20240403,170600,4391965230,13670,13670,13670,13670,0
|
|
20240403,170500,4391965230,13670,13670,13670,13670,0
|
|
20240403,170400,4391965230,13670,13670,13670,13670,0
|
|
20240403,170300,4391965230,13670,13670,13670,13670,0
|
|
20240403,170200,4391965230,13670,13670,13670,13670,0
|
|
20240403,170100,4391965230,13670,13670,13670,13670,0
|
|
20240403,170000,4391965230,13670,13670,13670,13670,0
|
|
20240403,165900,4391965230,13670,13670,13670,13670,0
|
|
20240403,165800,4391965230,13670,13670,13670,13670,0
|
|
20240403,165700,4391965230,13670,13670,13670,13670,0
|
|
20240403,165600,4391965230,13670,13670,13670,13670,0
|
|
20240403,165500,4391965230,13670,13670,13670,13670,0
|
|
20240403,165400,4391965230,13670,13670,13670,13670,0
|
|
20240403,165300,4391965230,13670,13670,13670,13670,0
|
|
20240403,165200,4391965230,13670,13670,13670,13670,0
|
|
20240403,165100,4391965230,13670,13670,13670,13670,6893
|
|
20240403,165000,4391965230,13670,13670,13670,13670,0
|
|
20240403,164900,4391965230,13670,13670,13670,13670,0
|
|
20240403,164800,4391965230,13670,13670,13670,13670,0
|
|
20240403,164700,4391965230,13670,13670,13670,13670,0
|
|
20240403,164600,4391965230,13670,13670,13670,13670,0
|
|
20240403,164500,4391965230,13670,13670,13670,13670,0
|
|
20240403,164400,4391965230,13670,13670,13670,13670,0
|
|
20240403,164300,4391965230,13670,13670,13670,13670,0
|
|
20240403,164200,4391965230,13670,13670,13670,13670,0
|
|
20240403,164100,4391965230,13670,13670,13670,13670,0
|
|
20240403,164000,4391965230,13670,13670,13670,13670,0
|
|
20240403,163900,4391965230,13670,13670,13670,13670,0
|
|
20240403,163800,4391965230,13670,13670,13670,13670,0
|
|
20240403,163700,4391965230,13670,13670,13670,13670,0
|
|
20240403,163600,4391965230,13670,13670,13670,13670,0
|
|
20240403,163500,4391965230,13670,13670,13670,13670,0
|
|
20240403,163400,4391965230,13670,13670,13670,13670,0
|
|
20240403,163300,4391965230,13670,13670,13670,13670,0
|
|
20240403,163200,4391965230,13670,13670,13670,13670,0
|
|
20240403,163100,4391965230,13670,13670,13670,13670,0
|
|
20240403,163000,4391965230,13670,13670,13670,13670,0
|
|
20240403,162900,4391965230,13670,13670,13670,13670,0
|
|
20240403,162800,4391965230,13670,13670,13670,13670,0
|
|
20240403,162700,4391965230,13670,13670,13670,13670,0
|
|
20240403,162600,4391965230,13670,13670,13670,13670,0
|
|
20240403,162500,4391965230,13670,13670,13670,13670,0
|
|
20240403,162400,4391965230,13670,13670,13670,13670,0
|
|
20240403,162300,4391965230,13670,13670,13670,13670,0
|
|
20240403,162200,4391965230,13670,13670,13670,13670,0
|
|
20240403,162100,4391965230,13670,13670,13670,13670,6893
|
|
20240403,162000,4391965230,13670,13670,13670,13670,0
|
|
20240403,161900,4391965230,13670,13670,13670,13670,0
|
|
20240403,161800,4391965230,13670,13670,13670,13670,0
|
|
20240403,161700,4391965230,13670,13670,13670,13670,0
|
|
20240403,161600,4391965230,13670,13670,13670,13670,0
|
|
20240403,161500,4391965230,13670,13670,13670,13670,0
|
|
20240403,161400,4391965230,13670,13670,13670,13670,0
|
|
20240403,161300,4391965230,13670,13670,13670,13670,0
|
|
20240403,161200,4391965230,13670,13670,13670,13670,0
|
|
20240403,161100,4391965230,13670,13670,13670,13670,0
|
|
20240403,161000,4391965230,13670,13670,13670,13670,0
|
|
20240403,160900,4391965230,13670,13670,13670,13670,0
|
|
20240403,160800,4391965230,13670,13670,13670,13670,0
|
|
20240403,160700,4391965230,13670,13670,13670,13670,0
|
|
20240403,160600,4391965230,13670,13670,13670,13670,0
|
|
20240403,160500,4391965230,13670,13670,13670,13670,0
|
|
20240403,160400,4391965230,13670,13670,13670,13670,0
|
|
20240403,160300,4391965230,13670,13670,13670,13670,0
|
|
20240403,160200,4391965230,13670,13670,13670,13670,0
|
|
20240403,160100,4391965230,13670,13670,13670,13670,0
|
|
20240403,160000,4391965230,13670,13670,13670,13670,0
|
|
20240403,155900,4391965230,13670,13670,13670,13670,0
|
|
20240403,155800,4391965230,13670,13670,13670,13670,0
|
|
20240403,155700,4391965230,13670,13670,13670,13670,0
|
|
20240403,155600,4391965230,13670,13670,13670,13670,0
|
|
20240403,155500,4391965230,13670,13670,13670,13670,0
|
|
20240403,155400,4391965230,13670,13670,13670,13670,0
|
|
20240403,155300,4391965230,13670,13670,13670,13670,0
|
|
20240403,155200,4391965230,13670,13670,13670,13670,0
|
|
20240403,155100,4391965230,13670,13670,13670,13670,6893
|
|
20240403,155000,4391965230,13670,13670,13670,13670,0
|
|
20240403,154900,4391965230,13670,13670,13670,13670,0
|
|
20240403,154800,4391965230,13670,13670,13670,13670,0
|
|
20240403,154700,4391965230,13670,13670,13670,13670,0
|
|
20240403,154600,4391965230,13670,13670,13670,13670,0
|
|
20240403,154500,4391965230,13670,13670,13670,13670,0
|
|
20240403,154400,4391965230,13670,13670,13670,13670,0
|
|
20240403,154300,4391965230,13670,13670,13670,13670,0
|
|
20240403,154200,4391965230,13670,13670,13670,13670,0
|
|
20240403,154100,4391965230,13670,13670,13670,13670,0
|
|
20240403,154000,4391965230,13670,13670,13670,13670,0
|
|
20240403,153900,4391965230,13670,13670,13670,13670,0
|
|
20240403,153800,4391965230,13670,13670,13670,13670,0
|
|
20240403,153700,4391965230,13670,13670,13670,13670,0
|
|
20240403,153600,4391965230,13670,13670,13670,13670,0
|
|
20240403,153500,4391965230,13670,13670,13670,13670,0
|
|
20240403,153400,4391965230,13670,13670,13670,13670,0
|
|
20240403,153300,4391965230,13670,13670,13670,13670,0
|
|
20240403,153200,4391965230,13670,13670,13670,13670,0
|
|
20240403,153100,4391965230,13670,13670,13670,13670,0
|
|
20240403,153000,4391965230,13670,13670,13670,13670,6893
|
|
20240403,152900,4297737920,13670,13670,13670,13670,0
|
|
20240403,152800,4297737920,13670,13670,13670,13670,0
|
|
20240403,152700,4297737920,13670,13670,13670,13670,0
|
|
20240403,152600,4297737920,13670,13670,13670,13670,0
|
|
20240403,152500,4297737920,13670,13670,13670,13670,0
|
|
20240403,152400,4297737920,13670,13670,13670,13670,0
|
|
20240403,152300,4297737920,13670,13670,13670,13670,0
|
|
20240403,152200,4297737920,13670,13670,13670,13670,0
|
|
20240403,152100,4297737920,13670,13670,13670,13670,0
|
|
20240403,152000,4297737920,13670,13670,13670,13670,0
|
|
20240403,151900,4297737920,13670,13670,13670,13600,3209
|
|
20240403,151800,4254035840,13670,13680,13680,13650,313
|
|
20240403,151700,4249760030,13690,13690,13690,13670,998
|
|
20240403,151600,4236098670,13690,13680,13690,13680,1400
|
|
20240403,151500,4216946570,13680,13680,13700,13680,152
|
|
20240403,151400,4214866440,13680,13670,13700,13670,116
|
|
20240403,151300,4213279210,13670,13710,13720,13670,57
|
|
20240403,151200,4212497570,13720,13650,13720,13650,3505
|
|
20240403,151100,4164527240,13650,13650,13650,13650,11
|
|
20240403,151000,4164377090,13650,13650,13660,13620,619
|
|
20240403,150900,4155943630,13660,13640,13660,13630,121
|
|
20240403,150800,4154294290,13650,13660,13660,13630,147
|
|
20240403,150700,4152289170,13660,13680,13680,13660,2
|
|
20240403,150600,4152261830,13650,13700,13700,13650,968
|
|
20240403,150500,4139013820,13660,13630,13660,13630,267
|
|
20240403,150400,4135367580,13630,13650,13650,13620,180
|
|
20240403,150300,4132915010,13630,13650,13650,13630,577
|
|
20240403,150200,4125042300,13650,13630,13660,13630,73
|
|
20240403,150100,4124046970,13630,13650,13660,13630,1161
|
|
20240403,150000,4108218740,13650,13630,13650,13630,39
|
|
20240403,145900,4107686410,13640,13640,13640,13640,499
|
|
20240403,145800,4100880050,13630,13640,13640,13630,296
|
|
20240403,145700,4096845210,13640,13660,13680,13630,621
|
|
20240403,145600,4088377960,13630,13650,13690,13630,122
|
|
20240403,145500,4086709230,13650,13620,13650,13620,1054
|
|
20240403,145400,4072338890,13620,13660,13700,13620,779
|
|
20240403,145300,4061716520,13630,13630,13700,13630,75
|
|
20240403,145200,4060690490,13670,13670,13690,13630,546
|
|
20240403,145100,4053236470,13630,13670,13670,13630,406
|
|
20240403,145000,4047696040,13670,13660,13670,13660,306
|
|
20240403,144900,4043516020,13660,13670,13670,13660,311
|
|
20240403,144800,4039267650,13670,13670,13680,13660,872
|
|
20240403,144700,4027347410,13670,13660,13670,13660,1250
|
|
20240403,144600,4010267400,13650,13650,13650,13650,118
|
|
20240403,144500,4008656700,13650,13650,13650,13650,55
|
|
20240403,144400,4007905950,13630,13640,13640,13630,442
|
|
20240403,144300,4001881270,13630,13630,13630,13630,191
|
|
20240403,144200,3999277940,13620,13630,13630,13620,190
|
|
20240403,144100,3996689100,13620,13630,13630,13620,613
|
|
20240403,144000,3988337860,13640,13620,13640,13620,250
|
|
20240403,143900,3984928160,13620,13620,13620,13620,28
|
|
20240403,143800,3984546800,13640,13620,13640,13620,23
|
|
20240403,143700,3984233520,13620,13620,13620,13620,130
|
|
20240403,143600,3982462920,13610,13620,13620,13610,354
|
|
20240403,143500,3977644200,13640,13610,13640,13610,6038
|
|
20240403,143400,3895407330,13610,13620,13620,13610,717
|
|
20240403,143300,3885647950,13610,13620,13620,13610,406
|
|
20240403,143200,3880121140,13610,13630,13630,13610,2130
|
|
20240403,143100,3851115150,13640,13640,13640,13630,166
|
|
20240403,143000,3848852410,13630,13640,13640,13630,67
|
|
20240403,142900,3847938600,13640,13640,13640,13640,44
|
|
20240403,142800,3847338440,13640,13630,13640,13630,573
|
|
20240403,142700,3839524720,13640,13640,13650,13640,323
|
|
20240403,142600,3835118490,13640,13640,13640,13640,43
|
|
20240403,142500,3834531970,13640,13650,13650,13640,201
|
|
20240403,142400,3831790310,13640,13650,13650,13640,51
|
|
20240403,142300,3831094170,13650,13650,13650,13650,131
|
|
20240403,142200,3829306020,13650,13650,13650,13650,157
|
|
20240403,142100,3827162970,13660,13670,13670,13660,33
|
|
20240403,142000,3826711870,13680,13650,13680,13650,382
|
|
20240403,141900,3821495540,13650,13670,13670,13650,243
|
|
20240403,141800,3818178430,13650,13660,13680,13640,608
|
|
20240403,141700,3809875000,13690,13690,13690,13690,584
|
|
20240403,141600,3801880040,13650,13650,13650,13650,0
|
|
20240403,141500,3801880040,13650,13650,13650,13650,5
|
|
20240403,141400,3801811790,13690,13670,13690,13670,23
|
|
20240403,141300,3801497360,13690,13650,13700,13650,1779
|
|
20240403,141200,3777147400,13660,13660,13660,13660,300
|
|
20240403,141100,3773049400,13660,13660,13660,13660,15
|
|
20240403,141000,3772844500,13660,13640,13660,13640,446
|
|
20240403,140900,3766761040,13660,13700,13700,13650,1063
|
|
20240403,140800,3752246430,13700,13690,13700,13670,706
|
|
20240403,140700,3742582970,13690,13690,13700,13680,126
|
|
20240403,140600,3740859210,13690,13690,13690,13690,7
|
|
20240403,140500,3740763380,13680,13690,13700,13680,173
|
|
20240403,140400,3738394740,13680,13660,13690,13660,899
|
|
20240403,140300,3726090990,13660,13650,13660,13650,32
|
|
20240403,140200,3725654170,13650,13650,13650,13650,40
|
|
20240403,140100,3725108170,13650,13640,13650,13630,335
|
|
20240403,140000,3720538870,13630,13630,13630,13630,405
|
|
20240403,135900,3715018720,13650,13650,13650,13640,3
|
|
20240403,135800,3714977780,13620,13650,13650,13620,139
|
|
20240403,135700,3713083740,13650,13630,13650,13630,204
|
|
20240403,135600,3710303200,13630,13630,13630,13630,30
|
|
20240403,135500,3709894300,13650,13630,13650,13630,301
|
|
20240403,135400,3705787350,13610,13610,13610,13610,104
|
|
20240403,135300,3704371910,13600,13630,13630,13600,1322
|
|
20240403,135200,3686375570,13630,13630,13630,13630,12
|
|
20240403,135100,3686212010,13630,13610,13630,13610,89
|
|
20240403,135000,3684999780,13610,13610,13610,13610,57
|
|
20240403,134900,3684224010,13610,13610,13610,13610,20
|
|
20240403,134800,3683951810,13610,13610,13610,13610,0
|
|
20240403,134700,3683951810,13610,13650,13650,13610,631
|
|
20240403,134600,3675358580,13640,13630,13640,13630,136
|
|
20240403,134500,3673504540,13630,13630,13630,13630,2
|
|
20240403,134400,3673477280,13640,13640,13640,13640,0
|
|
20240403,134300,3673477280,13640,13640,13640,13640,5
|
|
20240403,134200,3673409080,13640,13640,13650,13640,53
|
|
20240403,134100,3672686120,13650,13650,13650,13640,45
|
|
20240403,134000,3672072290,13650,13670,13670,13640,249
|
|
20240403,133900,3668669250,13670,13610,13670,13610,443
|
|
20240403,133800,3662624260,13600,13610,13610,13600,718
|
|
20240403,133700,3652857280,13610,13610,13620,13610,919
|
|
20240403,133600,3640349090,13620,13620,13620,13620,60
|
|
20240403,133500,3639531890,13600,13620,13620,13600,527
|
|
20240403,133400,3632360800,13620,13620,13620,13620,100
|
|
20240403,133300,3630998800,13610,13620,13620,13610,134
|
|
20240403,133200,3629174780,13620,13620,13620,13620,587
|
|
20240403,133100,3621179840,13620,13620,13620,13620,113
|
|
20240403,133000,3619640780,13620,13620,13620,13620,572
|
|
20240403,132900,3611850140,13630,13640,13640,13630,939
|
|
20240403,132800,3599046200,13640,13630,13640,13630,255
|
|
20240403,132700,3595570540,13630,13630,13630,13630,2
|
|
20240403,132600,3595543280,13630,13610,13630,13600,2023
|
|
20240403,132500,3568019540,13610,13620,13620,13610,36
|
|
20240403,132400,3567529390,13610,13620,13620,13610,373
|
|
20240403,132300,3562452820,13620,13630,13630,13620,1676
|
|
20240403,132200,3539619850,13640,13670,13670,13640,253
|
|
20240403,132100,3536166740,13640,13630,13640,13630,419
|
|
20240403,132000,3530452160,13630,13650,13650,13630,887
|
|
20240403,131900,3518355810,13640,13660,13660,13640,31
|
|
20240403,131800,3517932850,13640,13660,13660,13640,17
|
|
20240403,131700,3517700950,13640,13670,13670,13640,536
|
|
20240403,131600,3510384700,13680,13680,13680,13680,22
|
|
20240403,131500,3510083740,13660,13680,13680,13660,21
|
|
20240403,131400,3509796860,13660,13660,13660,13660,48
|
|
20240403,131300,3509141180,13680,13680,13680,13680,8
|
|
20240403,131200,3509031740,13680,13660,13680,13650,1273
|
|
20240403,131100,3491639640,13660,13660,13670,13660,170
|
|
20240403,131000,3489317430,13660,13640,13660,13640,281
|
|
20240403,130900,3485480830,13630,13630,13630,13630,559
|
|
20240403,130800,3477861660,13630,13630,13630,13630,107
|
|
20240403,130700,3476403250,13610,13610,13610,13610,0
|
|
20240403,130600,3476403250,13610,13620,13620,13600,29
|
|
20240403,130500,3476008550,13620,13600,13620,13600,55
|
|
20240403,130400,3475259650,13620,13600,13620,13600,256
|
|
20240403,130300,3471773030,13590,13590,13590,13590,300
|
|
20240403,130200,3467696030,13620,13600,13620,13590,332
|
|
20240403,130100,3463182290,13600,13600,13600,13600,36
|
|
20240403,130000,3462692690,13620,13620,13620,13590,2013
|
|
20240403,125900,3435304220,13620,13620,13620,13620,1
|
|
20240403,125800,3435290600,13650,13650,13650,13650,10
|
|
20240403,125700,3435154100,13650,13650,13650,13650,0
|
|
20240403,125600,3435154100,13650,13630,13650,13630,38
|
|
20240403,125500,3434635440,13650,13630,13650,13620,131
|
|
20240403,125400,3432847720,13630,13620,13630,13620,8
|
|
20240403,125300,3432738720,13630,13610,13630,13610,209
|
|
20240403,125200,3429894210,13600,13590,13600,13590,165
|
|
20240403,125100,3427650860,13590,13590,13590,13590,0
|
|
20240403,125000,3427650860,13590,13600,13600,13590,275
|
|
20240403,124900,3423913460,13590,13600,13600,13590,134
|
|
20240403,124800,3422092310,13600,13600,13600,13600,7
|
|
20240403,124700,3421997110,13590,13590,13590,13590,236
|
|
20240403,124600,3418789870,13600,13590,13600,13590,165
|
|
20240403,124500,3416546870,13600,13620,13620,13600,1309
|
|
20240403,124400,3398744160,13620,13620,13620,13620,120
|
|
20240403,124300,3397109760,13620,13620,13620,13620,9
|
|
20240403,124200,3396987180,13620,13590,13620,13590,32
|
|
20240403,124100,3396552250,13590,13590,13610,13580,64
|
|
20240403,124000,3395682370,13610,13610,13610,13610,6
|
|
20240403,123900,3395600710,13610,13590,13610,13580,62
|
|
20240403,123800,3394758530,13590,13590,13600,13590,81
|
|
20240403,123700,3393657730,13580,13580,13580,13580,285
|
|
20240403,123600,3389787430,13590,13590,13590,13590,15
|
|
20240403,123500,3389583580,13590,13580,13590,13580,182
|
|
20240403,123400,3387110290,13580,13580,13580,13580,240
|
|
20240403,123300,3383851090,13580,13580,13580,13580,330
|
|
20240403,123200,3379369690,13580,13580,13580,13570,1695
|
|
20240403,123100,3356352590,13610,13600,13610,13580,3199
|
|
20240403,123000,3312895790,13600,13600,13600,13600,61
|
|
20240403,122900,3312066190,13590,13610,13610,13590,2773
|
|
20240403,122800,3274357670,13610,13610,13610,13610,119
|
|
20240403,122700,3272738080,13610,13610,13620,13610,47
|
|
20240403,122600,3272098300,13620,13610,13620,13610,195
|
|
20240403,122500,3269443840,13610,13610,13610,13610,0
|
|
20240403,122400,3269443840,13610,13620,13620,13610,615
|
|
20240403,122300,3261067550,13620,13620,13620,13620,977
|
|
20240403,122200,3247760810,13620,13630,13630,13620,826
|
|
20240403,122100,3236506690,13620,13630,13630,13620,209
|
|
20240403,122000,3233659310,13630,13640,13640,13630,10
|
|
20240403,121900,3233522980,13630,13640,13640,13630,218
|
|
20240403,121800,3230551580,13640,13640,13640,13640,0
|
|
20240403,121700,3230551580,13640,13640,13640,13640,110
|
|
20240403,121600,3229051180,13640,13650,13650,13640,302
|
|
20240403,121500,3224929110,13650,13650,13650,13650,0
|
|
20240403,121400,3224929110,13650,13650,13650,13650,40
|
|
20240403,121300,3224383110,13640,13630,13640,13620,24
|
|
20240403,121200,3224056050,13610,13610,13610,13610,20
|
|
20240403,121100,3223783850,13600,13600,13600,13600,0
|
|
20240403,121000,3223783850,13600,13600,13600,13600,0
|
|
20240403,120900,3223783850,13600,13600,13600,13600,297
|
|
20240403,120800,3219744650,13600,13590,13600,13590,131
|
|
20240403,120700,3217963980,13600,13600,13600,13590,759
|
|
20240403,120600,3207642580,13650,13600,13650,13600,1186
|
|
20240403,120500,3191511200,13600,13600,13600,13600,360
|
|
20240403,120400,3186615200,13610,13600,13610,13600,1190
|
|
20240403,120300,3170429600,13600,13600,13610,13600,292
|
|
20240403,120200,3166458390,13610,13610,13610,13610,697
|
|
20240403,120100,3156972220,13610,13620,13620,13610,1294
|
|
20240403,120000,3139356620,13620,13620,13620,13620,17
|
|
20240403,115900,3139125080,13620,13620,13620,13620,150
|
|
20240403,115800,3137082080,13620,13610,13620,13610,156
|
|
20240403,115700,3134957560,13610,13610,13610,13610,400
|
|
20240403,115600,3129513560,13610,13610,13610,13610,0
|
|
20240403,115500,3129513560,13610,13610,13620,13600,570
|
|
20240403,115400,3121751040,13620,13610,13620,13610,112
|
|
20240403,115300,3120225980,13620,13610,13620,13610,1209
|
|
20240403,115200,3103771440,13610,13620,13620,13610,66
|
|
20240403,115100,3102873020,13620,13620,13620,13620,140
|
|
20240403,115000,3100966220,13620,13620,13620,13620,253
|
|
20240403,114900,3097520360,13620,13630,13630,13620,200
|
|
20240403,114800,3094796220,13620,13620,13620,13620,20
|
|
20240403,114700,3094523820,13620,13610,13620,13610,283
|
|
20240403,114600,3090670960,13620,13620,13620,13620,321
|
|
20240403,114500,3086298940,13610,13610,13610,13610,37
|
|
20240403,114400,3085795370,13600,13610,13610,13600,1170
|
|
20240403,114300,3069880120,13610,13630,13630,13610,3010
|
|
20240403,114200,3028906790,13630,13630,13630,13630,309
|
|
20240403,114100,3024695120,13650,13650,13650,13650,3
|
|
20240403,114000,3024654170,13630,13640,13640,13630,180
|
|
20240403,113900,3022199260,13650,13650,13650,13650,1
|
|
20240403,113800,3022185610,13650,13630,13650,13620,329
|
|
20240403,113700,3017704180,13650,13630,13650,13620,490
|
|
20240403,113600,3011027540,13630,13630,13630,13630,41
|
|
20240403,113500,3010468710,13630,13630,13640,13630,138
|
|
20240403,113400,3008587740,13630,13630,13630,13630,330
|
|
20240403,113300,3004089840,13640,13640,13650,13640,283
|
|
20240403,113200,3000229710,13650,13650,13650,13650,0
|
|
20240403,113100,3000229710,13650,13650,13650,13650,32
|
|
20240403,113000,2999792910,13640,13640,13640,13640,151
|
|
20240403,112900,2997733270,13640,13660,13660,13640,614
|
|
20240403,112800,2989351010,13660,13660,13660,13660,30
|
|
20240403,112700,2988941210,13660,13650,13680,13650,340
|
|
20240403,112600,2984296600,13650,13620,13650,13620,1171
|
|
20240403,112500,2968328370,13630,13620,13630,13620,181
|
|
20240403,112400,2965861800,13620,13620,13620,13620,43
|
|
20240403,112300,2965276140,13620,13620,13620,13600,340
|
|
20240403,112200,2960646340,13620,13620,13620,13600,2359
|
|
20240403,112100,2928561770,13620,13650,13650,13610,9705
|
|
20240403,112000,2796326090,13650,13680,13680,13650,324
|
|
20240403,111900,2791903460,13680,13660,13680,13660,102
|
|
20240403,111800,2790510110,13680,13650,13680,13650,20
|
|
20240403,111700,2790236820,13650,13680,13680,13650,1641
|
|
20240403,111600,2767835540,13680,13660,13680,13660,226
|
|
20240403,111500,2764746380,13660,13650,13660,13650,162
|
|
20240403,111400,2762534460,13650,13660,13660,13650,3331
|
|
20240403,111300,2717063000,13660,13670,13670,13660,758
|
|
20240403,111200,2706708310,13670,13670,13670,13660,173
|
|
20240403,111100,2704344900,13670,13670,13670,13660,525
|
|
20240403,111000,2697169150,13670,13650,13670,13650,100
|
|
20240403,110900,2695803510,13650,13650,13680,13650,572
|
|
20240403,110800,2687990660,13660,13660,13660,13660,1695
|
|
20240403,110700,2664836960,13660,13670,13670,13660,1734
|
|
20240403,110600,2641137980,13670,13680,13680,13670,144
|
|
20240403,110500,2639168840,13680,13680,13680,13670,630
|
|
20240403,110400,2630550780,13680,13700,13700,13680,279
|
|
20240403,110300,2626733290,13700,13700,13700,13680,5449
|
|
20240403,110200,2552113360,13700,13700,13710,13700,270
|
|
20240403,110100,2548414350,13710,13710,13710,13710,185
|
|
20240403,110000,2545878000,13710,13730,13730,13710,2531
|
|
20240403,105900,2511160560,13730,13730,13760,13730,169
|
|
20240403,105800,2508840100,13730,13740,13740,13730,429
|
|
20240403,105700,2502946480,13750,13750,13750,13750,51
|
|
20240403,105600,2502245230,13750,13760,13760,13750,468
|
|
20240403,105500,2495810200,13760,13780,13780,13760,1272
|
|
20240403,105400,2478300290,13780,13790,13790,13780,113
|
|
20240403,105300,2476742650,13790,13790,13800,13790,80
|
|
20240403,105200,2475638960,13770,13770,13780,13760,273
|
|
20240403,105100,2471878760,13770,13770,13770,13770,21
|
|
20240403,105000,2471589590,13770,13760,13770,13760,17
|
|
20240403,104900,2471355650,13780,13750,13780,13750,6
|
|
20240403,104800,2471273080,13720,13720,13720,13720,0
|
|
20240403,104700,2471273080,13720,13730,13730,13720,389
|
|
20240403,104600,2465932500,13730,13730,13730,13730,50
|
|
20240403,104500,2465246000,13730,13730,13730,13730,278
|
|
20240403,104400,2461429060,13730,13740,13740,13730,31
|
|
20240403,104300,2461003320,13740,13770,13770,13740,928
|
|
20240403,104200,2448247140,13770,13750,13770,13750,79
|
|
20240403,104100,2447160810,13750,13750,13750,13750,30
|
|
20240403,104000,2446748310,13750,13750,13750,13750,0
|
|
20240403,103900,2446748310,13750,13750,13750,13750,29
|
|
20240403,103800,2446349560,13750,13750,13750,13750,295
|
|
20240403,103700,2442293310,13760,13760,13760,13760,199
|
|
20240403,103600,2439555070,13750,13780,13780,13750,430
|
|
20240403,103500,2433635000,13740,13800,13800,13740,247
|
|
20240403,103400,2430235060,13800,13790,13810,13780,157
|
|
20240403,103300,2428067900,13770,13780,13780,13770,11
|
|
20240403,103200,2427916420,13790,13750,13790,13740,475
|
|
20240403,103100,2421378550,13750,13700,13750,13700,1169
|
|
20240403,103000,2405357990,13730,13700,13730,13700,34
|
|
20240403,102900,2404892130,13700,13710,13710,13700,7080
|
|
20240403,102800,2307892080,13710,13710,13710,13700,215
|
|
20240403,102700,2304944530,13710,13710,13710,13710,124
|
|
20240403,102600,2303244490,13710,13710,13710,13700,94
|
|
20240403,102500,2301956010,13710,13710,13710,13700,338
|
|
20240403,102400,2297322870,13710,13700,13710,13700,1111
|
|
20240403,102300,2282102070,13710,13720,13720,13710,1523
|
|
20240403,102200,2261221640,13720,13720,13720,13720,344
|
|
20240403,102100,2256501960,13740,13710,13740,13700,1252
|
|
20240403,102000,2239337130,13710,13710,13710,13710,1038
|
|
20240403,101900,2225106150,13710,13720,13720,13710,1058
|
|
20240403,101800,2210599440,13720,13710,13720,13710,465
|
|
20240403,101700,2204223570,13710,13710,13720,13710,1312
|
|
20240403,101600,2186233850,13710,13710,13720,13710,602
|
|
20240403,101500,2177980220,13710,13710,13720,13700,434
|
|
20240403,101400,2172030950,13710,13710,13710,13700,3921
|
|
20240403,101300,2118293390,13710,13730,13730,13710,265
|
|
20240403,101200,2114658130,13740,13710,13740,13710,131
|
|
20240403,101100,2112861190,13710,13720,13720,13710,626
|
|
20240403,101000,2104278680,13710,13710,13710,13710,1063
|
|
20240403,100900,2089704950,13710,13730,13740,13700,590
|
|
20240403,100800,2081615530,13700,13710,13710,13700,292
|
|
20240403,100700,2077614990,13710,13710,13740,13710,335
|
|
20240403,100600,2073021400,13710,13730,13730,13710,140
|
|
20240403,100500,2071099800,13750,13710,13750,13700,3833
|
|
20240403,100400,2018555790,13710,13720,13720,13710,4801
|
|
20240403,100300,1952733940,13730,13720,13730,13720,613
|
|
20240403,100200,1944318810,13720,13730,13730,13720,828
|
|
20240403,100100,1932955290,13730,13750,13750,13730,500
|
|
20240403,100000,1926087130,13760,13730,13760,13730,419
|
|
20240403,095900,1920332590,13730,13780,13780,13730,320
|
|
20240403,095800,1915938590,13750,13740,13760,13720,3196
|
|
20240403,095700,1872009960,13730,13750,13750,13730,107
|
|
20240403,095600,1870539100,13750,13730,13750,13730,638
|
|
20240403,095500,1861770600,13730,13730,13730,13730,88
|
|
20240403,095400,1860562360,13720,13720,13720,13720,2048
|
|
20240403,095300,1832463800,13720,13720,13750,13720,1094
|
|
20240403,095200,1817454090,13720,13730,13730,13720,1169
|
|
20240403,095100,1801409380,13730,13730,13730,13720,1988
|
|
20240403,095000,1774130030,13730,13730,13750,13730,1522
|
|
20240403,094900,1753231980,13730,13740,13740,13730,1217
|
|
20240403,094800,1736511180,13750,13750,13760,13750,1452
|
|
20240403,094700,1716544630,13750,13770,13770,13750,482
|
|
20240403,094600,1709916730,13780,13750,13780,13750,28
|
|
20240403,094500,1709531040,13750,13750,13750,13750,963
|
|
20240403,094400,1696289790,13780,13800,13800,13740,4971
|
|
20240403,094300,1627807000,13790,13800,13800,13790,422
|
|
20240403,094200,1621987050,13800,13810,13810,13800,391
|
|
20240403,094100,1616590240,13800,13800,13800,13800,250
|
|
20240403,094000,1613140240,13800,13820,13820,13800,322
|
|
20240403,093900,1608695640,13840,13840,13840,13820,1098
|
|
20240403,093800,1593508720,13840,13830,13850,13830,605
|
|
20240403,093700,1585135890,13830,13820,13830,13810,632
|
|
20240403,093600,1576399170,13820,13830,13830,13810,775
|
|
20240403,093500,1565683260,13830,13820,13830,13820,147
|
|
20240403,093400,1563651360,13820,13770,13820,13750,1434
|
|
20240403,093300,1543875030,13760,13750,13780,13710,1682
|
|
20240403,093200,1520793050,13720,13730,13770,13710,4496
|
|
20240403,093100,1459097260,13720,13740,13750,13720,949
|
|
20240403,093000,1446063620,13740,13750,13770,13720,7500
|
|
20240403,092900,1343090760,13770,13740,13770,13730,511
|
|
20240403,092800,1336070390,13730,13740,13760,13730,6209
|
|
20240403,092700,1250776480,13750,13800,13800,13740,7696
|
|
20240403,092600,1144923400,13800,13810,13820,13790,641
|
|
20240403,092500,1136077400,13810,13820,13820,13800,532
|
|
20240403,092400,1128732450,13820,13820,13830,13810,670
|
|
20240403,092300,1119475180,13820,13830,13850,13810,837
|
|
20240403,092200,1107905420,13850,13800,13850,13790,651
|
|
20240403,092100,1098916930,13760,13790,13800,13760,3546
|
|
20240403,092000,1050046170,13780,13800,13810,13780,1789
|
|
20240403,091900,1025363810,13760,13700,13800,13700,1424
|
|
20240403,091800,1005780270,13720,13740,13740,13690,1701
|
|
20240403,091700,982451910,13750,13730,13750,13720,18
|
|
20240403,091600,982204570,13710,13700,13710,13690,765
|
|
20240403,091500,971726840,13690,13690,13710,13690,1092
|
|
20240403,091400,956766470,13700,13700,13730,13700,186
|
|
20240403,091300,954218060,13690,13730,13740,13680,4425
|
|
20240403,091200,893589080,13730,13720,13750,13700,1073
|
|
20240403,091100,878869010,13680,13670,13700,13660,6407
|
|
20240403,091000,791252920,13670,13700,13740,13670,5972
|
|
20240403,090900,709491580,13710,13730,13750,13700,4151
|
|
20240403,090800,652543090,13700,13750,13750,13700,5840
|
|
20240403,090700,572427050,13760,13790,13800,13730,6696
|
|
20240403,090600,480342790,13790,13810,13810,13760,1832
|
|
20240403,090500,455102060,13790,13750,13820,13710,1565
|
|
20240403,090400,433572960,13750,13820,13820,13710,9176
|
|
20240403,090300,307144860,13820,13880,13880,13820,7588
|
|
20240403,090200,202018200,13880,13930,13930,13870,1310
|
|
20240403,090100,183836890,13870,13900,13950,13830,1322
|
|
20240403,090000,165516750,13900,14100,14150,13800,11760
|