660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195700,50344030180,7170,7170,7170,7170,37796
|
|
20240403,195600,50344030180,7170,7170,7170,7170,0
|
|
20240403,195500,50344030180,7170,7170,7170,7170,0
|
|
20240403,195400,50344030180,7170,7170,7170,7170,0
|
|
20240403,195300,50344030180,7170,7170,7170,7170,0
|
|
20240403,195200,50344030180,7170,7170,7170,7170,0
|
|
20240403,195100,50344030180,7170,7170,7170,7170,0
|
|
20240403,195000,50344030180,7170,7170,7170,7170,0
|
|
20240403,194900,50344030180,7170,7170,7170,7170,0
|
|
20240403,194800,50344030180,7170,7170,7170,7170,0
|
|
20240403,194700,50344030180,7170,7170,7170,7170,0
|
|
20240403,194600,50344030180,7170,7170,7170,7170,0
|
|
20240403,194500,50344030180,7170,7170,7170,7170,0
|
|
20240403,194400,50344030180,7170,7170,7170,7170,0
|
|
20240403,194300,50344030180,7170,7170,7170,7170,0
|
|
20240403,194200,50344030180,7170,7170,7170,7170,0
|
|
20240403,194100,50344030180,7170,7170,7170,7170,0
|
|
20240403,194000,50344030180,7170,7170,7170,7170,0
|
|
20240403,193900,50344030180,7170,7170,7170,7170,0
|
|
20240403,193800,50344030180,7170,7170,7170,7170,0
|
|
20240403,193700,50344030180,7170,7170,7170,7170,0
|
|
20240403,193600,50344030180,7170,7170,7170,7170,0
|
|
20240403,193500,50344030180,7170,7170,7170,7170,0
|
|
20240403,193400,50344030180,7170,7170,7170,7170,0
|
|
20240403,193300,50344030180,7170,7170,7170,7170,0
|
|
20240403,193200,50344030180,7170,7170,7170,7170,0
|
|
20240403,193100,50344030180,7170,7170,7170,7170,0
|
|
20240403,193000,50344030180,7170,7170,7170,7170,0
|
|
20240403,192900,50344030180,7170,7170,7170,7170,0
|
|
20240403,192800,50344030180,7170,7170,7170,7170,0
|
|
20240403,192700,50344030180,7170,7170,7170,7170,37796
|
|
20240403,192600,50344030180,7170,7170,7170,7170,0
|
|
20240403,192500,50344030180,7170,7170,7170,7170,0
|
|
20240403,192400,50344030180,7170,7170,7170,7170,0
|
|
20240403,192300,50344030180,7170,7170,7170,7170,0
|
|
20240403,192200,50344030180,7170,7170,7170,7170,0
|
|
20240403,192100,50344030180,7170,7170,7170,7170,0
|
|
20240403,192000,50344030180,7170,7170,7170,7170,0
|
|
20240403,191900,50344030180,7170,7170,7170,7170,0
|
|
20240403,191800,50344030180,7170,7170,7170,7170,0
|
|
20240403,191700,50344030180,7170,7170,7170,7170,0
|
|
20240403,191600,50344030180,7170,7170,7170,7170,0
|
|
20240403,191500,50344030180,7170,7170,7170,7170,0
|
|
20240403,191400,50344030180,7170,7170,7170,7170,0
|
|
20240403,191300,50344030180,7170,7170,7170,7170,0
|
|
20240403,191200,50344030180,7170,7170,7170,7170,0
|
|
20240403,191100,50344030180,7170,7170,7170,7170,0
|
|
20240403,191000,50344030180,7170,7170,7170,7170,0
|
|
20240403,190900,50344030180,7170,7170,7170,7170,0
|
|
20240403,190800,50344030180,7170,7170,7170,7170,0
|
|
20240403,190700,50344030180,7170,7170,7170,7170,0
|
|
20240403,190600,50344030180,7170,7170,7170,7170,0
|
|
20240403,190500,50344030180,7170,7170,7170,7170,0
|
|
20240403,190400,50344030180,7170,7170,7170,7170,0
|
|
20240403,190300,50344030180,7170,7170,7170,7170,0
|
|
20240403,190200,50344030180,7170,7170,7170,7170,0
|
|
20240403,190100,50344030180,7170,7170,7170,7170,0
|
|
20240403,190000,50344030180,7170,7170,7170,7170,0
|
|
20240403,185900,50344030180,7170,7170,7170,7170,0
|
|
20240403,185800,50344030180,7170,7170,7170,7170,0
|
|
20240403,185700,50344030180,7170,7170,7170,7170,37796
|
|
20240403,185600,50344030180,7170,7170,7170,7170,0
|
|
20240403,185500,50344030180,7170,7170,7170,7170,0
|
|
20240403,185400,50344030180,7170,7170,7170,7170,0
|
|
20240403,185300,50344030180,7170,7170,7170,7170,0
|
|
20240403,185200,50344030180,7170,7170,7170,7170,0
|
|
20240403,185100,50344030180,7170,7170,7170,7170,0
|
|
20240403,185000,50344030180,7170,7170,7170,7170,0
|
|
20240403,184900,50344030180,7170,7170,7170,7170,0
|
|
20240403,184800,50344030180,7170,7170,7170,7170,0
|
|
20240403,184700,50344030180,7170,7170,7170,7170,0
|
|
20240403,184600,50344030180,7170,7170,7170,7170,0
|
|
20240403,184500,50344030180,7170,7170,7170,7170,0
|
|
20240403,184400,50344030180,7170,7170,7170,7170,0
|
|
20240403,184300,50344030180,7170,7170,7170,7170,0
|
|
20240403,184200,50344030180,7170,7170,7170,7170,0
|
|
20240403,184100,50344030180,7170,7170,7170,7170,0
|
|
20240403,184000,50344030180,7170,7170,7170,7170,0
|
|
20240403,183900,50344030180,7170,7170,7170,7170,0
|
|
20240403,183800,50344030180,7170,7170,7170,7170,0
|
|
20240403,183700,50344030180,7170,7170,7170,7170,0
|
|
20240403,183600,50344030180,7170,7170,7170,7170,0
|
|
20240403,183500,50344030180,7170,7170,7170,7170,0
|
|
20240403,183400,50344030180,7170,7170,7170,7170,0
|
|
20240403,183300,50344030180,7170,7170,7170,7170,0
|
|
20240403,183200,50344030180,7170,7170,7170,7170,0
|
|
20240403,183100,50344030180,7170,7170,7170,7170,0
|
|
20240403,183000,50344030180,7170,7170,7170,7170,0
|
|
20240403,182900,50344030180,7170,7170,7170,7170,0
|
|
20240403,182800,50344030180,7170,7170,7170,7170,0
|
|
20240403,182700,50344030180,7170,7170,7170,7170,37796
|
|
20240403,182600,50344030180,7170,7170,7170,7170,0
|
|
20240403,182500,50344030180,7170,7170,7170,7170,0
|
|
20240403,182400,50344030180,7170,7170,7170,7170,0
|
|
20240403,182300,50344030180,7170,7170,7170,7170,0
|
|
20240403,182200,50344030180,7170,7170,7170,7170,0
|
|
20240403,182100,50344030180,7170,7170,7170,7170,0
|
|
20240403,182000,50344030180,7170,7170,7170,7170,0
|
|
20240403,181900,50344030180,7170,7170,7170,7170,0
|
|
20240403,181800,50344030180,7170,7170,7170,7170,0
|
|
20240403,181700,50344030180,7170,7170,7170,7170,0
|
|
20240403,181600,50344030180,7170,7170,7170,7170,0
|
|
20240403,181500,50344030180,7170,7170,7170,7170,0
|
|
20240403,181400,50344030180,7170,7170,7170,7170,0
|
|
20240403,181300,50344030180,7170,7170,7170,7170,0
|
|
20240403,181200,50344030180,7170,7170,7170,7170,0
|
|
20240403,181100,50344030180,7170,7170,7170,7170,0
|
|
20240403,181000,50344030180,7170,7170,7170,7170,0
|
|
20240403,180900,50344030180,7170,7170,7170,7170,0
|
|
20240403,180800,50344030180,7170,7170,7170,7170,0
|
|
20240403,180700,50344030180,7170,7170,7170,7170,0
|
|
20240403,180600,50344030180,7170,7170,7170,7170,0
|
|
20240403,180500,50344030180,7170,7170,7170,7170,0
|
|
20240403,180400,50344030180,7170,7170,7170,7170,0
|
|
20240403,180300,50344030180,7170,7170,7170,7170,0
|
|
20240403,180200,50344030180,7170,7170,7170,7170,0
|
|
20240403,180100,50344030180,7170,7170,7170,7170,0
|
|
20240403,180000,50344030180,7170,7170,7170,7170,0
|
|
20240403,175900,50344030180,7170,7170,7170,7170,0
|
|
20240403,175800,50344030180,7170,7170,7170,7170,0
|
|
20240403,175700,50344030180,7170,7170,7170,7170,37796
|
|
20240403,175600,50344030180,7170,7170,7170,7170,0
|
|
20240403,175500,50344030180,7170,7170,7170,7170,0
|
|
20240403,175400,50344030180,7170,7170,7170,7170,0
|
|
20240403,175300,50344030180,7170,7170,7170,7170,0
|
|
20240403,175200,50344030180,7170,7170,7170,7170,0
|
|
20240403,175100,50344030180,7170,7170,7170,7170,0
|
|
20240403,175000,50344030180,7170,7170,7170,7170,0
|
|
20240403,174900,50344030180,7170,7170,7170,7170,0
|
|
20240403,174800,50344030180,7170,7170,7170,7170,0
|
|
20240403,174700,50344030180,7170,7170,7170,7170,0
|
|
20240403,174600,50344030180,7170,7170,7170,7170,0
|
|
20240403,174500,50344030180,7170,7170,7170,7170,0
|
|
20240403,174400,50344030180,7170,7170,7170,7170,0
|
|
20240403,174300,50344030180,7170,7170,7170,7170,0
|
|
20240403,174200,50344030180,7170,7170,7170,7170,0
|
|
20240403,174100,50344030180,7170,7170,7170,7170,0
|
|
20240403,174000,50344030180,7170,7170,7170,7170,0
|
|
20240403,173900,50344030180,7170,7170,7170,7170,0
|
|
20240403,173800,50344030180,7170,7170,7170,7170,0
|
|
20240403,173700,50344030180,7170,7170,7170,7170,0
|
|
20240403,173600,50344030180,7170,7170,7170,7170,0
|
|
20240403,173500,50344030180,7170,7170,7170,7170,0
|
|
20240403,173400,50344030180,7170,7170,7170,7170,0
|
|
20240403,173300,50344030180,7170,7170,7170,7170,0
|
|
20240403,173200,50344030180,7170,7170,7170,7170,0
|
|
20240403,173100,50344030180,7170,7170,7170,7170,0
|
|
20240403,173000,50344030180,7170,7170,7170,7170,0
|
|
20240403,172900,50344030180,7170,7170,7170,7170,0
|
|
20240403,172800,50344030180,7170,7170,7170,7170,0
|
|
20240403,172700,50344030180,7170,7170,7170,7170,37796
|
|
20240403,172600,50344030180,7170,7170,7170,7170,0
|
|
20240403,172500,50344030180,7170,7170,7170,7170,0
|
|
20240403,172400,50344030180,7170,7170,7170,7170,0
|
|
20240403,172300,50344030180,7170,7170,7170,7170,0
|
|
20240403,172200,50344030180,7170,7170,7170,7170,0
|
|
20240403,172100,50344030180,7170,7170,7170,7170,0
|
|
20240403,172000,50344030180,7170,7170,7170,7170,0
|
|
20240403,171900,50344030180,7170,7170,7170,7170,0
|
|
20240403,171800,50344030180,7170,7170,7170,7170,0
|
|
20240403,171700,50344030180,7170,7170,7170,7170,0
|
|
20240403,171600,50344030180,7170,7170,7170,7170,0
|
|
20240403,171500,50344030180,7170,7170,7170,7170,0
|
|
20240403,171400,50344030180,7170,7170,7170,7170,0
|
|
20240403,171300,50344030180,7170,7170,7170,7170,0
|
|
20240403,171200,50344030180,7170,7170,7170,7170,0
|
|
20240403,171100,50344030180,7170,7170,7170,7170,0
|
|
20240403,171000,50344030180,7170,7170,7170,7170,0
|
|
20240403,170900,50344030180,7170,7170,7170,7170,0
|
|
20240403,170800,50344030180,7170,7170,7170,7170,0
|
|
20240403,170700,50344030180,7170,7170,7170,7170,0
|
|
20240403,170600,50344030180,7170,7170,7170,7170,0
|
|
20240403,170500,50344030180,7170,7170,7170,7170,0
|
|
20240403,170400,50344030180,7170,7170,7170,7170,0
|
|
20240403,170300,50344030180,7170,7170,7170,7170,0
|
|
20240403,170200,50344030180,7170,7170,7170,7170,0
|
|
20240403,170100,50344030180,7170,7170,7170,7170,0
|
|
20240403,170000,50344030180,7170,7170,7170,7170,0
|
|
20240403,165900,50344030180,7170,7170,7170,7170,0
|
|
20240403,165800,50344030180,7170,7170,7170,7170,0
|
|
20240403,165700,50344030180,7170,7170,7170,7170,37796
|
|
20240403,165600,50344030180,7170,7170,7170,7170,0
|
|
20240403,165500,50344030180,7170,7170,7170,7170,0
|
|
20240403,165400,50344030180,7170,7170,7170,7170,0
|
|
20240403,165300,50344030180,7170,7170,7170,7170,0
|
|
20240403,165200,50344030180,7170,7170,7170,7170,0
|
|
20240403,165100,50344030180,7170,7170,7170,7170,0
|
|
20240403,165000,50344030180,7170,7170,7170,7170,0
|
|
20240403,164900,50344030180,7170,7170,7170,7170,0
|
|
20240403,164800,50344030180,7170,7170,7170,7170,0
|
|
20240403,164700,50344030180,7170,7170,7170,7170,0
|
|
20240403,164600,50344030180,7170,7170,7170,7170,0
|
|
20240403,164500,50344030180,7170,7170,7170,7170,0
|
|
20240403,164400,50344030180,7170,7170,7170,7170,0
|
|
20240403,164300,50344030180,7170,7170,7170,7170,0
|
|
20240403,164200,50344030180,7170,7170,7170,7170,0
|
|
20240403,164100,50344030180,7170,7170,7170,7170,0
|
|
20240403,164000,50344030180,7170,7170,7170,7170,0
|
|
20240403,163900,50344030180,7170,7170,7170,7170,0
|
|
20240403,163800,50344030180,7170,7170,7170,7170,0
|
|
20240403,163700,50344030180,7170,7170,7170,7170,0
|
|
20240403,163600,50344030180,7170,7170,7170,7170,0
|
|
20240403,163500,50344030180,7170,7170,7170,7170,0
|
|
20240403,163400,50344030180,7170,7170,7170,7170,0
|
|
20240403,163300,50344030180,7170,7170,7170,7170,0
|
|
20240403,163200,50344030180,7170,7170,7170,7170,0
|
|
20240403,163100,50344030180,7170,7170,7170,7170,0
|
|
20240403,163000,50344030180,7170,7170,7170,7170,0
|
|
20240403,162900,50344030180,7170,7170,7170,7170,0
|
|
20240403,162800,50344030180,7170,7170,7170,7170,0
|
|
20240403,162700,50344030180,7170,7170,7170,7170,37796
|
|
20240403,162600,50344030180,7170,7170,7170,7170,0
|
|
20240403,162500,50344030180,7170,7170,7170,7170,0
|
|
20240403,162400,50344030180,7170,7170,7170,7170,0
|
|
20240403,162300,50344030180,7170,7170,7170,7170,0
|
|
20240403,162200,50344030180,7170,7170,7170,7170,0
|
|
20240403,162100,50344030180,7170,7170,7170,7170,0
|
|
20240403,162000,50344030180,7170,7170,7170,7170,0
|
|
20240403,161900,50344030180,7170,7170,7170,7170,0
|
|
20240403,161800,50344030180,7170,7170,7170,7170,0
|
|
20240403,161700,50344030180,7170,7170,7170,7170,0
|
|
20240403,161600,50344030180,7170,7170,7170,7170,0
|
|
20240403,161500,50344030180,7170,7170,7170,7170,0
|
|
20240403,161400,50344030180,7170,7170,7170,7170,0
|
|
20240403,161300,50344030180,7170,7170,7170,7170,0
|
|
20240403,161200,50344030180,7170,7170,7170,7170,0
|
|
20240403,161100,50344030180,7170,7170,7170,7170,0
|
|
20240403,161000,50344030180,7170,7170,7170,7170,0
|
|
20240403,160900,50344030180,7170,7170,7170,7170,0
|
|
20240403,160800,50344030180,7170,7170,7170,7170,0
|
|
20240403,160700,50344030180,7170,7170,7170,7170,0
|
|
20240403,160600,50344030180,7170,7170,7170,7170,0
|
|
20240403,160500,50344030180,7170,7170,7170,7170,0
|
|
20240403,160400,50344030180,7170,7170,7170,7170,0
|
|
20240403,160300,50344030180,7170,7170,7170,7170,0
|
|
20240403,160200,50344030180,7170,7170,7170,7170,0
|
|
20240403,160100,50344030180,7170,7170,7170,7170,0
|
|
20240403,160000,50344030180,7170,7170,7170,7170,0
|
|
20240403,155900,50344030180,7170,7170,7170,7170,0
|
|
20240403,155800,50344030180,7170,7170,7170,7170,0
|
|
20240403,155700,50344030180,7170,7170,7170,7170,37796
|
|
20240403,155600,50344030180,7170,7170,7170,7170,0
|
|
20240403,155500,50344030180,7170,7170,7170,7170,0
|
|
20240403,155400,50344030180,7170,7170,7170,7170,0
|
|
20240403,155300,50344030180,7170,7170,7170,7170,0
|
|
20240403,155200,50344030180,7170,7170,7170,7170,0
|
|
20240403,155100,50344030180,7170,7170,7170,7170,0
|
|
20240403,155000,50344030180,7170,7170,7170,7170,0
|
|
20240403,154900,50344030180,7170,7170,7170,7170,0
|
|
20240403,154800,50344030180,7170,7170,7170,7170,0
|
|
20240403,154700,50344030180,7170,7170,7170,7170,0
|
|
20240403,154600,50344030180,7170,7170,7170,7170,0
|
|
20240403,154500,50344030180,7170,7170,7170,7170,0
|
|
20240403,154400,50344030180,7170,7170,7170,7170,0
|
|
20240403,154300,50344030180,7170,7170,7170,7170,0
|
|
20240403,154200,50344030180,7170,7170,7170,7170,0
|
|
20240403,154100,50344030180,7170,7170,7170,7170,0
|
|
20240403,154000,50344030180,7170,7170,7170,7170,0
|
|
20240403,153900,50344030180,7170,7170,7170,7170,0
|
|
20240403,153800,50344030180,7170,7170,7170,7170,0
|
|
20240403,153700,50344030180,7170,7170,7170,7170,0
|
|
20240403,153600,50344030180,7170,7170,7170,7170,0
|
|
20240403,153500,50344030180,7170,7170,7170,7170,0
|
|
20240403,153400,50344030180,7170,7170,7170,7170,0
|
|
20240403,153300,50344030180,7170,7170,7170,7170,0
|
|
20240403,153200,50344030180,7170,7170,7170,7170,0
|
|
20240403,153100,50344030180,7170,7170,7170,7170,0
|
|
20240403,153000,50344030180,7170,7170,7170,7170,37796
|
|
20240403,152900,50073032860,7200,7200,7200,7200,0
|
|
20240403,152800,50073032860,7200,7200,7200,7200,0
|
|
20240403,152700,50073032860,7200,7200,7200,7200,0
|
|
20240403,152600,50073032860,7200,7200,7200,7200,0
|
|
20240403,152500,50073032860,7200,7200,7200,7200,0
|
|
20240403,152400,50073032860,7200,7200,7200,7200,0
|
|
20240403,152300,50073032860,7200,7200,7200,7200,0
|
|
20240403,152200,50073032860,7200,7200,7200,7200,0
|
|
20240403,152100,50073032860,7200,7200,7200,7200,0
|
|
20240403,152000,50073032860,7200,7200,7200,7200,0
|
|
20240403,151900,50073032860,7200,7180,7210,7180,11831
|
|
20240403,151800,49987898710,7190,7180,7190,7160,5500
|
|
20240403,151700,49948439870,7180,7180,7180,7160,12275
|
|
20240403,151600,49860427530,7180,7180,7180,7160,3701
|
|
20240403,151500,49833873170,7180,7180,7180,7150,2655
|
|
20240403,151400,49814836180,7180,7190,7190,7150,7347
|
|
20240403,151300,49762218800,7190,7180,7190,7170,11943
|
|
20240403,151200,49676485950,7170,7160,7170,7150,1931
|
|
20240403,151100,49662647830,7150,7170,7180,7140,9120
|
|
20240403,151000,49597349100,7170,7150,7170,7130,8323
|
|
20240403,150900,49537816630,7150,7120,7150,7120,3336
|
|
20240403,150800,49513999850,7120,7130,7140,7110,1968
|
|
20240403,150700,49499979700,7110,7100,7140,7100,716
|
|
20240403,150600,49494892870,7100,7120,7150,7100,10626
|
|
20240403,150500,49419332610,7120,7130,7130,7120,2784
|
|
20240403,150400,49399510350,7130,7120,7130,7100,5073
|
|
20240403,150300,49363404870,7110,7110,7130,7110,6054
|
|
20240403,150200,49320299910,7120,7130,7130,7120,1105
|
|
20240403,150100,49312430640,7130,7130,7140,7110,13598
|
|
20240403,150000,49215587440,7130,7160,7170,7130,7162
|
|
20240403,145900,49164426880,7160,7150,7160,7150,2162
|
|
20240403,145800,49148952510,7160,7130,7160,7130,3833
|
|
20240403,145700,49121554120,7140,7140,7140,7130,1023
|
|
20240403,145600,49114250330,7140,7150,7150,7140,3318
|
|
20240403,145500,49090542330,7170,7160,7170,7150,6711
|
|
20240403,145400,49042468070,7150,7150,7160,7140,1532
|
|
20240403,145300,49031516930,7160,7150,7160,7140,3150
|
|
20240403,145200,49008997120,7150,7150,7160,7130,393
|
|
20240403,145100,49006185900,7150,7110,7150,7080,20220
|
|
20240403,145000,48862364040,7110,7110,7120,7070,7260
|
|
20240403,144900,48810898890,7110,7120,7130,7090,5931
|
|
20240403,144800,48768772440,7110,7110,7140,7100,1104
|
|
20240403,144700,48760922270,7110,7140,7170,7110,704
|
|
20240403,144600,48755910220,7140,7100,7150,7100,5419
|
|
20240403,144500,48717199010,7130,7120,7140,7080,5480
|
|
20240403,144400,48678271060,7140,7150,7150,7120,3328
|
|
20240403,144300,48654552580,7150,7130,7180,7090,7840
|
|
20240403,144200,48598644090,7150,7180,7180,7120,2564
|
|
20240403,144100,48580338720,7180,7160,7180,7140,4517
|
|
20240403,144000,48547947960,7170,7140,7180,7090,14304
|
|
20240403,143900,48446154590,7140,7170,7170,7140,504
|
|
20240403,143800,48442552350,7170,7190,7200,7140,7111
|
|
20240403,143700,48391567760,7190,7220,7220,7190,4114
|
|
20240403,143600,48361924950,7220,7180,7220,7170,6283
|
|
20240403,143500,48316720710,7190,7160,7190,7130,9336
|
|
20240403,143400,48249904090,7170,7160,7190,7140,8927
|
|
20240403,143300,48186024950,7180,7180,7180,7150,10168
|
|
20240403,143200,48113167480,7180,7190,7210,7170,7375
|
|
20240403,143100,48060200700,7190,7210,7220,7190,4744
|
|
20240403,143000,48026025450,7220,7210,7240,7200,8374
|
|
20240403,142900,47965688130,7210,7210,7230,7210,3802
|
|
20240403,142800,47938266130,7220,7230,7230,7210,3560
|
|
20240403,142700,47912555260,7240,7260,7260,7240,2885
|
|
20240403,142600,47891651190,7250,7260,7260,7250,565
|
|
20240403,142500,47887554620,7250,7260,7270,7250,3159
|
|
20240403,142400,47864645970,7270,7240,7270,7240,610
|
|
20240403,142300,47860222100,7250,7240,7270,7220,14760
|
|
20240403,142200,47753393420,7240,7240,7280,7220,8357
|
|
20240403,142100,47692882000,7240,7290,7290,7200,53552
|
|
20240403,142000,47305620870,7300,7280,7300,7270,9480
|
|
20240403,141900,47236571910,7290,7320,7320,7280,6933
|
|
20240403,141800,47185998710,7320,7320,7330,7320,2707
|
|
20240403,141700,47166178890,7330,7350,7350,7320,1080
|
|
20240403,141600,47158271120,7350,7340,7360,7320,814
|
|
20240403,141500,47152308710,7320,7320,7340,7320,2457
|
|
20240403,141400,47134318710,7320,7340,7340,7320,682
|
|
20240403,141300,47129313700,7310,7330,7340,7310,1377
|
|
20240403,141200,47119227600,7340,7340,7340,7320,1082
|
|
20240403,141100,47111294100,7340,7340,7340,7340,51
|
|
20240403,141000,47110919760,7340,7380,7380,7330,733
|
|
20240403,140900,47105538440,7380,7360,7390,7350,4499
|
|
20240403,140800,47072355360,7390,7380,7390,7340,3829
|
|
20240403,140700,47044110110,7380,7340,7390,7340,2427
|
|
20240403,140600,47026238500,7350,7340,7350,7310,2658
|
|
20240403,140500,47006762150,7340,7340,7350,7340,1603
|
|
20240403,140400,46994996100,7340,7360,7360,7340,1298
|
|
20240403,140300,46985454340,7360,7350,7390,7350,3803
|
|
20240403,140200,46957418690,7320,7330,7350,7320,2806
|
|
20240403,140100,46936830020,7330,7300,7340,7300,1632
|
|
20240403,140000,46924893740,7330,7290,7340,7290,8236
|
|
20240403,135900,46864664030,7290,7330,7350,7280,30548
|
|
20240403,135800,46641420160,7330,7340,7360,7330,7509
|
|
20240403,135700,46586362050,7340,7370,7370,7330,1066
|
|
20240403,135600,46578540820,7370,7340,7370,7330,3947
|
|
20240403,135500,46549570400,7340,7380,7380,7340,8975
|
|
20240403,135400,46483625440,7350,7390,7390,7350,3112
|
|
20240403,135300,46460702990,7390,7380,7390,7370,354
|
|
20240403,135200,46458091640,7380,7380,7390,7380,1346
|
|
20240403,135100,46448158060,7390,7380,7390,7380,805
|
|
20240403,135000,46442216000,7380,7390,7400,7380,3816
|
|
20240403,134900,46413993030,7380,7370,7380,7340,1414
|
|
20240403,134800,46403577090,7370,7360,7390,7340,4336
|
|
20240403,134700,46371630640,7350,7370,7370,7350,531
|
|
20240403,134600,46367725200,7360,7360,7380,7340,1608
|
|
20240403,134500,46355906220,7340,7360,7400,7340,7310
|
|
20240403,134400,46302032470,7350,7380,7380,7350,3024
|
|
20240403,134300,46279757640,7380,7380,7390,7380,1170
|
|
20240403,134200,46271122980,7380,7380,7390,7370,3670
|
|
20240403,134100,46244030670,7380,7370,7380,7370,410
|
|
20240403,134000,46241007720,7370,7370,7370,7340,4916
|
|
20240403,133900,46204870660,7370,7370,7370,7320,9176
|
|
20240403,133800,46137511500,7370,7360,7390,7310,13890
|
|
20240403,133700,46035566860,7340,7360,7370,7340,2193
|
|
20240403,133600,46019450510,7350,7350,7370,7340,7287
|
|
20240403,133500,45965918540,7380,7370,7380,7340,3492
|
|
20240403,133400,45940239120,7370,7370,7400,7340,6317
|
|
20240403,133300,45893769570,7330,7420,7420,7320,19631
|
|
20240403,133200,45749304410,7420,7390,7420,7390,3948
|
|
20240403,133100,45720085100,7390,7410,7430,7390,4122
|
|
20240403,133000,45689565350,7410,7440,7440,7410,4933
|
|
20240403,132900,45652956660,7440,7440,7450,7440,1103
|
|
20240403,132800,45644749320,7450,7420,7450,7410,3688
|
|
20240403,132700,45617342740,7420,7440,7440,7420,3197
|
|
20240403,132600,45593588100,7440,7460,7470,7440,3612
|
|
20240403,132500,45566669210,7460,7480,7490,7460,3527
|
|
20240403,132400,45540319100,7480,7480,7490,7470,1401
|
|
20240403,132300,45529843770,7480,7480,7490,7470,1779
|
|
20240403,132200,45516536890,7480,7480,7490,7480,994
|
|
20240403,132100,45509100240,7490,7490,7490,7480,1089
|
|
20240403,132000,45500954200,7490,7490,7500,7480,4058
|
|
20240403,131900,45470545630,7500,7510,7510,7490,3231
|
|
20240403,131800,45446302660,7510,7530,7530,7510,1174
|
|
20240403,131700,45437472370,7530,7500,7530,7490,5275
|
|
20240403,131600,45397857360,7500,7520,7520,7500,3590
|
|
20240403,131500,45370895830,7520,7500,7520,7500,1009
|
|
20240403,131400,45363309290,7500,7500,7520,7490,3731
|
|
20240403,131300,45335311830,7500,7530,7530,7500,5158
|
|
20240403,131200,45296552530,7530,7530,7540,7530,4036
|
|
20240403,131100,45266160940,7530,7510,7530,7510,1218
|
|
20240403,131000,45257002990,7520,7510,7520,7490,3807
|
|
20240403,130900,45228439690,7520,7540,7540,7510,5536
|
|
20240403,130800,45186760260,7540,7510,7550,7510,15642
|
|
20240403,130700,45068910710,7500,7460,7520,7460,10876
|
|
20240403,130600,44987328340,7460,7490,7500,7450,6613
|
|
20240403,130500,44937903110,7490,7440,7490,7440,3167
|
|
20240403,130400,44914260860,7460,7410,7460,7410,4194
|
|
20240403,130300,44883078530,7450,7450,7450,7410,3235
|
|
20240403,130200,44859038010,7450,7450,7460,7430,1208
|
|
20240403,130100,44850038420,7420,7410,7460,7400,6605
|
|
20240403,130000,44800934600,7410,7400,7440,7400,1334
|
|
20240403,125900,44791058130,7400,7440,7440,7400,2032
|
|
20240403,125800,44775996090,7410,7460,7460,7410,2525
|
|
20240403,125700,44757191160,7460,7410,7460,7390,5547
|
|
20240403,125600,44716011200,7410,7380,7410,7380,2288
|
|
20240403,125500,44699087280,7410,7360,7410,7360,3103
|
|
20240403,125400,44676165940,7350,7370,7400,7350,8209
|
|
20240403,125300,44615747420,7370,7380,7400,7370,12132
|
|
20240403,125200,44526184000,7380,7440,7460,7380,11208
|
|
20240403,125100,44443086530,7460,7460,7460,7430,6874
|
|
20240403,125000,44391911540,7450,7460,7460,7430,5125
|
|
20240403,124900,44353788250,7440,7450,7470,7440,4409
|
|
20240403,124800,44320949530,7450,7460,7470,7440,6411
|
|
20240403,124700,44273116870,7450,7430,7460,7420,2534
|
|
20240403,124600,44254242250,7430,7460,7460,7420,4922
|
|
20240403,124500,44217612680,7450,7430,7460,7420,2548
|
|
20240403,124400,44198646730,7440,7390,7480,7370,10065
|
|
20240403,124300,44123933810,7360,7390,7430,7360,23498
|
|
20240403,124200,43950344430,7390,7420,7440,7390,18705
|
|
20240403,124100,43811777290,7420,7430,7440,7420,6035
|
|
20240403,124000,43766939700,7430,7410,7430,7400,8286
|
|
20240403,123900,43705473810,7420,7510,7510,7400,26392
|
|
20240403,123800,43509205150,7490,7530,7530,7480,3723
|
|
20240403,123700,43481283280,7530,7510,7530,7480,4746
|
|
20240403,123600,43445627150,7500,7500,7510,7480,3671
|
|
20240403,123500,43418114570,7500,7490,7520,7460,7053
|
|
20240403,123400,43365266170,7460,7500,7500,7440,9214
|
|
20240403,123300,43296481010,7470,7510,7530,7470,5400
|
|
20240403,123200,43255977130,7530,7530,7540,7500,7772
|
|
20240403,123100,43197564850,7520,7540,7560,7520,8956
|
|
20240403,123000,43130065010,7540,7510,7560,7500,7117
|
|
20240403,122900,43076453400,7510,7460,7510,7440,15292
|
|
20240403,122800,42962188610,7440,7470,7480,7440,12365
|
|
20240403,122700,42870066310,7470,7520,7520,7460,16589
|
|
20240403,122600,42745990330,7530,7540,7540,7520,2201
|
|
20240403,122500,42729426090,7540,7530,7550,7530,3797
|
|
20240403,122400,42700789110,7550,7540,7550,7520,4056
|
|
20240403,122300,42670243580,7530,7510,7560,7510,6404
|
|
20240403,122200,42621918080,7510,7490,7550,7480,9244
|
|
20240403,122100,42552352870,7480,7440,7490,7430,9180
|
|
20240403,122000,42483940130,7440,7420,7460,7410,5828
|
|
20240403,121900,42440651070,7410,7450,7470,7410,15034
|
|
20240403,121800,42328973300,7450,7500,7510,7450,8841
|
|
20240403,121700,42262846590,7500,7480,7520,7470,10295
|
|
20240403,121600,42185606880,7470,7510,7510,7430,53369
|
|
20240403,121500,41787640720,7510,7520,7540,7500,11716
|
|
20240403,121400,41699619900,7520,7540,7540,7500,6360
|
|
20240403,121300,41651830100,7540,7520,7540,7490,35657
|
|
20240403,121200,41384055780,7530,7510,7560,7510,18377
|
|
20240403,121100,41245700440,7520,7570,7580,7500,54690
|
|
20240403,121000,40833929220,7580,7570,7580,7560,12032
|
|
20240403,120900,40742864050,7570,7580,7630,7550,28793
|
|
20240403,120800,40524648920,7560,7610,7620,7550,30994
|
|
20240403,120700,40289783800,7620,7640,7670,7560,44307
|
|
20240403,120600,39952566090,7620,7670,7720,7620,59242
|
|
20240403,120500,39498855720,7690,7750,7870,7610,117386
|
|
20240403,120400,38590621690,7750,7870,7910,7680,170511
|
|
20240403,120300,37253660810,7870,7720,7870,7690,120853
|
|
20240403,120200,36312879260,7720,7670,7730,7600,58241
|
|
20240403,120100,35864805550,7670,7620,7740,7600,45145
|
|
20240403,120000,35517883880,7620,7570,7700,7550,55210
|
|
20240403,115900,35096061320,7570,7530,7570,7530,11040
|
|
20240403,115800,35012725320,7530,7510,7570,7490,40484
|
|
20240403,115700,34708798290,7510,7550,7550,7510,13420
|
|
20240403,115600,34607780770,7550,7510,7570,7500,28694
|
|
20240403,115500,34392208490,7510,7500,7550,7490,27719
|
|
20240403,115400,34183930340,7500,7570,7590,7490,62804
|
|
20240403,115300,33710784470,7580,7740,7750,7500,146690
|
|
20240403,115200,32596306340,7740,7850,7940,7680,269954
|
|
20240403,115100,30476862960,7840,7700,7860,7670,131513
|
|
20240403,115000,29453251760,7700,7650,7710,7620,64277
|
|
20240403,114900,28959942780,7640,7650,7720,7610,73511
|
|
20240403,114800,28396494350,7650,7790,7800,7630,148081
|
|
20240403,114700,27253038550,7790,7520,7880,7510,190752
|
|
20240403,114600,25772709030,7510,7530,7560,7510,9275
|
|
20240403,114500,25702860220,7530,7560,7560,7530,7418
|
|
20240403,114400,25646894230,7560,7540,7570,7540,5519
|
|
20240403,114300,25605234800,7540,7590,7610,7510,32526
|
|
20240403,114200,25358871090,7590,7560,7630,7550,45213
|
|
20240403,114100,25015501430,7560,7510,7570,7490,18270
|
|
20240403,114000,24877800290,7490,7510,7520,7490,7489
|
|
20240403,113900,24821625280,7490,7530,7550,7490,15219
|
|
20240403,113800,24707243680,7530,7480,7560,7470,15556
|
|
20240403,113700,24590349160,7480,7570,7610,7460,63984
|
|
20240403,113600,24109351490,7570,7640,7660,7570,63779
|
|
20240403,113500,23623624250,7640,7550,7730,7550,158520
|
|
20240403,113400,22410955680,7580,7570,7580,7490,42678
|
|
20240403,113300,22089893340,7580,7430,7590,7430,51138
|
|
20240403,113200,21705936080,7430,7430,7440,7400,7544
|
|
20240403,113100,21649915670,7430,7380,7430,7370,16003
|
|
20240403,113000,21531388280,7380,7400,7410,7380,6760
|
|
20240403,112900,21481398960,7400,7390,7410,7380,6403
|
|
20240403,112800,21434036730,7380,7390,7400,7380,2686
|
|
20240403,112700,21414183230,7400,7340,7400,7340,5819
|
|
20240403,112600,21371259290,7350,7330,7350,7300,3670
|
|
20240403,112500,21344403140,7330,7340,7360,7330,3601
|
|
20240403,112400,21317977130,7330,7310,7350,7310,5301
|
|
20240403,112300,21279094670,7310,7310,7320,7310,2098
|
|
20240403,112200,21263751620,7320,7290,7320,7280,6165
|
|
20240403,112100,21218790160,7290,7290,7310,7280,4390
|
|
20240403,112000,21186784690,7290,7280,7340,7270,8244
|
|
20240403,111900,21126596390,7280,7340,7390,7280,11008
|
|
20240403,111800,21046137360,7350,7400,7420,7350,16317
|
|
20240403,111700,20925598140,7390,7370,7410,7360,11261
|
|
20240403,111600,20842426970,7380,7390,7400,7380,3738
|
|
20240403,111500,20814810300,7390,7440,7440,7370,3765
|
|
20240403,111400,20786963990,7440,7380,7440,7360,9480
|
|
20240403,111300,20716918510,7380,7360,7390,7350,6998
|
|
20240403,111200,20665352100,7360,7300,7360,7280,5156
|
|
20240403,111100,20627593770,7300,7330,7360,7270,24034
|
|
20240403,111000,20451829140,7330,7360,7380,7320,12382
|
|
20240403,110900,20360840680,7370,7390,7390,7350,17080
|
|
20240403,110800,20235173870,7400,7460,7460,7380,11203
|
|
20240403,110700,20152157620,7440,7440,7460,7420,16290
|
|
20240403,110600,20031014580,7440,7500,7540,7420,45341
|
|
20240403,110500,19691640220,7500,7400,7500,7390,54349
|
|
20240403,110400,19286377510,7400,7310,7400,7300,29770
|
|
20240403,110300,19067473370,7300,7320,7320,7270,11471
|
|
20240403,110200,18983751570,7320,7260,7340,7240,35666
|
|
20240403,110100,18724333920,7260,7330,7350,7250,60680
|
|
20240403,110000,18282572080,7330,7350,7390,7310,33434
|
|
20240403,105900,18037295590,7340,7420,7470,7340,50538
|
|
20240403,105800,17662230350,7400,7350,7440,7320,22020
|
|
20240403,105700,17499753310,7350,7390,7420,7350,28833
|
|
20240403,105600,17287034570,7380,7380,7400,7320,71868
|
|
20240403,105500,16758935380,7390,7450,7520,7340,98117
|
|
20240403,105400,16028786970,7460,7500,7500,7360,140654
|
|
20240403,105300,14983284660,7470,7600,7730,7450,369580
|
|
20240403,105200,12173635300,7600,7620,7630,7580,110248
|
|
20240403,105100,11334015130,7530,7530,7530,7530,0
|
|
20240403,105000,11334015130,7530,7430,7530,7410,131064
|
|
20240403,104900,10353054440,7430,7360,7440,7340,82976
|
|
20240403,104800,9741073560,7370,7250,7450,7250,128478
|
|
20240403,104700,8791219600,7250,7320,7340,7200,81455
|
|
20240403,104600,8199757270,7310,7300,7440,7280,216293
|
|
20240403,104500,6603348470,7300,7180,7380,7160,173112
|
|
20240403,104400,5340759340,7200,7150,7200,7110,28899
|
|
20240403,104300,5133877200,7150,7120,7180,7110,42388
|
|
20240403,104200,4830981000,7120,7080,7120,7070,14021
|
|
20240403,104100,4731414660,7070,7080,7080,7070,3405
|
|
20240403,104000,4707319760,7060,7020,7060,7020,1753
|
|
20240403,103900,4694983220,7020,7050,7090,7020,20515
|
|
20240403,103800,4549965170,7040,7050,7060,7010,6754
|
|
20240403,103700,4502398890,7040,7020,7040,7010,1737
|
|
20240403,103600,4490174270,7040,7010,7040,7010,3843
|
|
20240403,103500,4463193280,7010,7030,7030,7010,683
|
|
20240403,103400,4458393330,7020,7030,7030,7020,1105
|
|
20240403,103300,4450627250,7020,7020,7020,7010,1110
|
|
20240403,103200,4442835120,7020,7000,7040,7000,2456
|
|
20240403,103100,4425585530,7000,7050,7060,7000,3101
|
|
20240403,103000,4403772210,7070,7020,7070,7010,16828
|
|
20240403,102900,4285230330,7020,7000,7020,7000,4738
|
|
20240403,102800,4252034780,6990,7010,7010,6990,1753
|
|
20240403,102700,4239752360,7000,7000,7000,7000,1504
|
|
20240403,102600,4229224360,7000,6990,7000,6980,669
|
|
20240403,102500,4224549360,7000,7010,7010,7000,2310
|
|
20240403,102400,4208373060,7010,7000,7010,7000,2868
|
|
20240403,102300,4188289640,7000,6980,7000,6980,2256
|
|
20240403,102200,4172526750,6980,6980,6980,6980,140
|
|
20240403,102100,4171549550,6980,6970,6980,6950,118
|
|
20240403,102000,4170727370,6980,6970,6980,6970,444
|
|
20240403,101900,4167632150,6970,6970,6970,6960,378
|
|
20240403,101800,4164999150,6970,6950,6970,6950,4
|
|
20240403,101700,4164971330,6950,6960,6980,6940,1474
|
|
20240403,101600,4154720860,6950,6970,6970,6950,758
|
|
20240403,101500,4149445190,6980,6980,6990,6950,2372
|
|
20240403,101400,4132896550,6980,6990,6990,6970,586
|
|
20240403,101300,4128808960,6990,7000,7000,6980,1219
|
|
20240403,101200,4120280210,7000,6980,7000,6980,4521
|
|
20240403,101100,4088660160,6980,6970,6980,6970,189
|
|
20240403,101000,4087341830,6970,6960,6970,6960,2658
|
|
20240403,100900,4068837990,6960,6950,6990,6950,3413
|
|
20240403,100800,4045066150,6960,6940,6960,6940,367
|
|
20240403,100700,4042514340,6940,6950,6950,6940,430
|
|
20240403,100600,4039529770,6950,6960,6960,6950,199
|
|
20240403,100500,4038145130,6950,6910,6950,6910,2088
|
|
20240403,100400,4023663490,6910,6960,6970,6890,7590
|
|
20240403,100300,3971129930,6980,6980,6990,6960,1644
|
|
20240403,100200,3959660210,6990,6960,6990,6960,1110
|
|
20240403,100100,3951905720,6960,6990,7000,6960,1821
|
|
20240403,100000,3939191110,6990,7010,7020,6980,4458
|
|
20240403,095900,3907954570,7020,6970,7020,6970,15503
|
|
20240403,095800,3799463560,6970,6930,6970,6920,2267
|
|
20240403,095700,3783711470,6920,6910,6920,6900,1582
|
|
20240403,095600,3772778350,6910,6910,6910,6900,135
|
|
20240403,095500,3771846000,6910,6910,6910,6900,739
|
|
20240403,095400,3766739790,6920,6890,6920,6880,755
|
|
20240403,095300,3761530500,6870,6850,6870,6850,753
|
|
20240403,095200,3756364760,6860,6840,6860,6830,1200
|
|
20240403,095100,3748153140,6830,6840,6850,6830,2795
|
|
20240403,095000,3729039400,6840,6840,6840,6840,2951
|
|
20240403,094900,3708854560,6840,6860,6880,6840,6832
|
|
20240403,094800,3662067550,6870,6910,6910,6870,1948
|
|
20240403,094700,3648660700,6910,6890,6910,6880,808
|
|
20240403,094600,3643095190,6880,6890,6890,6880,2044
|
|
20240403,094500,3629012040,6890,6910,6910,6850,5167
|
|
20240403,094400,3593461930,6900,6950,6970,6900,10648
|
|
20240403,094300,3519735360,6950,6960,6970,6950,1075
|
|
20240403,094200,3512260780,6960,6960,6960,6950,479
|
|
20240403,094100,3508927730,6960,6960,6960,6950,1944
|
|
20240403,094000,3495408980,6970,6980,6980,6970,971
|
|
20240403,093900,3488639640,6980,6990,6990,6980,395
|
|
20240403,093800,3485879590,6990,6940,7000,6940,1615
|
|
20240403,093700,3474611440,6950,6960,6970,6950,1323
|
|
20240403,093600,3465410440,6960,6930,6970,6920,4265
|
|
20240403,093500,3435848680,6920,6980,6980,6920,4754
|
|
20240403,093400,3402797730,6980,6960,6980,6950,1843
|
|
20240403,093300,3389979500,6950,6940,6950,6930,525
|
|
20240403,093200,3386332510,6930,6950,6950,6920,4495
|
|
20240403,093100,3355151110,6950,7010,7010,6950,3038
|
|
20240403,093000,3333928140,7020,6950,7020,6930,2548
|
|
20240403,092900,3316141080,6950,6980,6980,6930,7065
|
|
20240403,092800,3267073900,6970,7010,7010,6970,4465
|
|
20240403,092700,3235841420,7010,7030,7060,7010,9623
|
|
20240403,092600,3168125870,7030,7050,7080,7010,31110
|
|
20240403,092500,2949824240,7050,7090,7110,7030,25986
|
|
20240403,092400,2765968670,7090,6990,7150,6980,65323
|
|
20240403,092300,2305167980,6960,6940,6990,6920,17385
|
|
20240403,092200,2184174300,6940,6910,6950,6890,10689
|
|
20240403,092100,2110154840,6890,6860,6920,6840,13183
|
|
20240403,092000,2019272980,6860,6760,6860,6740,10800
|
|
20240403,091900,1945600810,6790,6790,6790,6740,7920
|
|
20240403,091800,1891953650,6790,6790,6820,6780,6532
|
|
20240403,091700,1847519980,6780,6760,6790,6750,5665
|
|
20240403,091600,1809196830,6770,6770,6770,6750,2860
|
|
20240403,091500,1789884400,6770,6700,6770,6700,7272
|
|
20240403,091400,1740796620,6730,6730,6730,6700,5544
|
|
20240403,091300,1703577440,6730,6740,6750,6710,8728
|
|
20240403,091200,1644793400,6750,6650,6750,6640,12666
|
|
20240403,091100,1559884720,6640,6640,6680,6640,6817
|
|
20240403,091000,1514497730,6640,6650,6660,6630,4830
|
|
20240403,090900,1482446910,6630,6630,6660,6620,3937
|
|
20240403,090800,1456333220,6630,6680,6700,6630,13070
|
|
20240403,090700,1369397520,6680,6700,6710,6670,15855
|
|
20240403,090600,1263246700,6710,6620,6710,6590,33972
|
|
20240403,090500,1037535040,6600,6600,6640,6580,11539
|
|
20240403,090400,961387170,6600,6660,6660,6580,23527
|
|
20240403,090300,805974340,6660,6640,6670,6580,29987
|
|
20240403,090200,607426510,6640,6710,6710,6640,12492
|
|
20240403,090100,524294840,6660,6670,6760,6650,19459
|
|
20240403,090000,394349670,6670,6850,6850,6660,50589
|