660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195700,11534302160,5720,5720,5720,5720,20626
|
|
20240401,195600,11534302160,5720,5720,5720,5720,0
|
|
20240401,195500,11534302160,5720,5720,5720,5720,0
|
|
20240401,195400,11534302160,5720,5720,5720,5720,0
|
|
20240401,195300,11534302160,5720,5720,5720,5720,0
|
|
20240401,195200,11534302160,5720,5720,5720,5720,0
|
|
20240401,195100,11534302160,5720,5720,5720,5720,0
|
|
20240401,195000,11534302160,5720,5720,5720,5720,0
|
|
20240401,194900,11534302160,5720,5720,5720,5720,0
|
|
20240401,194800,11534302160,5720,5720,5720,5720,0
|
|
20240401,194700,11534302160,5720,5720,5720,5720,0
|
|
20240401,194600,11534302160,5720,5720,5720,5720,0
|
|
20240401,194500,11534302160,5720,5720,5720,5720,0
|
|
20240401,194400,11534302160,5720,5720,5720,5720,0
|
|
20240401,194300,11534302160,5720,5720,5720,5720,0
|
|
20240401,194200,11534302160,5720,5720,5720,5720,0
|
|
20240401,194100,11534302160,5720,5720,5720,5720,0
|
|
20240401,194000,11534302160,5720,5720,5720,5720,0
|
|
20240401,193900,11534302160,5720,5720,5720,5720,0
|
|
20240401,193800,11534302160,5720,5720,5720,5720,0
|
|
20240401,193700,11534302160,5720,5720,5720,5720,0
|
|
20240401,193600,11534302160,5720,5720,5720,5720,0
|
|
20240401,193500,11534302160,5720,5720,5720,5720,0
|
|
20240401,193400,11534302160,5720,5720,5720,5720,0
|
|
20240401,193300,11534302160,5720,5720,5720,5720,0
|
|
20240401,193200,11534302160,5720,5720,5720,5720,0
|
|
20240401,193100,11534302160,5720,5720,5720,5720,0
|
|
20240401,193000,11534302160,5720,5720,5720,5720,0
|
|
20240401,192900,11534302160,5720,5720,5720,5720,0
|
|
20240401,192800,11534302160,5720,5720,5720,5720,0
|
|
20240401,192700,11534302160,5720,5720,5720,5720,20626
|
|
20240401,192600,11534302160,5720,5720,5720,5720,0
|
|
20240401,192500,11534302160,5720,5720,5720,5720,0
|
|
20240401,192400,11534302160,5720,5720,5720,5720,0
|
|
20240401,192300,11534302160,5720,5720,5720,5720,0
|
|
20240401,192200,11534302160,5720,5720,5720,5720,0
|
|
20240401,192100,11534302160,5720,5720,5720,5720,0
|
|
20240401,192000,11534302160,5720,5720,5720,5720,0
|
|
20240401,191900,11534302160,5720,5720,5720,5720,0
|
|
20240401,191800,11534302160,5720,5720,5720,5720,0
|
|
20240401,191700,11534302160,5720,5720,5720,5720,0
|
|
20240401,191600,11534302160,5720,5720,5720,5720,0
|
|
20240401,191500,11534302160,5720,5720,5720,5720,0
|
|
20240401,191400,11534302160,5720,5720,5720,5720,0
|
|
20240401,191300,11534302160,5720,5720,5720,5720,0
|
|
20240401,191200,11534302160,5720,5720,5720,5720,0
|
|
20240401,191100,11534302160,5720,5720,5720,5720,0
|
|
20240401,191000,11534302160,5720,5720,5720,5720,0
|
|
20240401,190900,11534302160,5720,5720,5720,5720,0
|
|
20240401,190800,11534302160,5720,5720,5720,5720,0
|
|
20240401,190700,11534302160,5720,5720,5720,5720,0
|
|
20240401,190600,11534302160,5720,5720,5720,5720,0
|
|
20240401,190500,11534302160,5720,5720,5720,5720,0
|
|
20240401,190400,11534302160,5720,5720,5720,5720,0
|
|
20240401,190300,11534302160,5720,5720,5720,5720,0
|
|
20240401,190200,11534302160,5720,5720,5720,5720,0
|
|
20240401,190100,11534302160,5720,5720,5720,5720,0
|
|
20240401,190000,11534302160,5720,5720,5720,5720,0
|
|
20240401,185900,11534302160,5720,5720,5720,5720,0
|
|
20240401,185800,11534302160,5720,5720,5720,5720,0
|
|
20240401,185700,11534302160,5720,5720,5720,5720,20626
|
|
20240401,185600,11534302160,5720,5720,5720,5720,0
|
|
20240401,185500,11534302160,5720,5720,5720,5720,0
|
|
20240401,185400,11534302160,5720,5720,5720,5720,0
|
|
20240401,185300,11534302160,5720,5720,5720,5720,0
|
|
20240401,185200,11534302160,5720,5720,5720,5720,0
|
|
20240401,185100,11534302160,5720,5720,5720,5720,0
|
|
20240401,185000,11534302160,5720,5720,5720,5720,0
|
|
20240401,184900,11534302160,5720,5720,5720,5720,0
|
|
20240401,184800,11534302160,5720,5720,5720,5720,0
|
|
20240401,184700,11534302160,5720,5720,5720,5720,0
|
|
20240401,184600,11534302160,5720,5720,5720,5720,0
|
|
20240401,184500,11534302160,5720,5720,5720,5720,0
|
|
20240401,184400,11534302160,5720,5720,5720,5720,0
|
|
20240401,184300,11534302160,5720,5720,5720,5720,0
|
|
20240401,184200,11534302160,5720,5720,5720,5720,0
|
|
20240401,184100,11534302160,5720,5720,5720,5720,0
|
|
20240401,184000,11534302160,5720,5720,5720,5720,0
|
|
20240401,183900,11534302160,5720,5720,5720,5720,0
|
|
20240401,183800,11534302160,5720,5720,5720,5720,0
|
|
20240401,183700,11534302160,5720,5720,5720,5720,0
|
|
20240401,183600,11534302160,5720,5720,5720,5720,0
|
|
20240401,183500,11534302160,5720,5720,5720,5720,0
|
|
20240401,183400,11534302160,5720,5720,5720,5720,0
|
|
20240401,183300,11534302160,5720,5720,5720,5720,0
|
|
20240401,183200,11534302160,5720,5720,5720,5720,0
|
|
20240401,183100,11534302160,5720,5720,5720,5720,0
|
|
20240401,183000,11534302160,5720,5720,5720,5720,0
|
|
20240401,182900,11534302160,5720,5720,5720,5720,0
|
|
20240401,182800,11534302160,5720,5720,5720,5720,0
|
|
20240401,182700,11534302160,5720,5720,5720,5720,20626
|
|
20240401,182600,11534302160,5720,5720,5720,5720,0
|
|
20240401,182500,11534302160,5720,5720,5720,5720,0
|
|
20240401,182400,11534302160,5720,5720,5720,5720,0
|
|
20240401,182300,11534302160,5720,5720,5720,5720,0
|
|
20240401,182200,11534302160,5720,5720,5720,5720,0
|
|
20240401,182100,11534302160,5720,5720,5720,5720,0
|
|
20240401,182000,11534302160,5720,5720,5720,5720,0
|
|
20240401,181900,11534302160,5720,5720,5720,5720,0
|
|
20240401,181800,11534302160,5720,5720,5720,5720,0
|
|
20240401,181700,11534302160,5720,5720,5720,5720,0
|
|
20240401,181600,11534302160,5720,5720,5720,5720,0
|
|
20240401,181500,11534302160,5720,5720,5720,5720,0
|
|
20240401,181400,11534302160,5720,5720,5720,5720,0
|
|
20240401,181300,11534302160,5720,5720,5720,5720,0
|
|
20240401,181200,11534302160,5720,5720,5720,5720,0
|
|
20240401,181100,11534302160,5720,5720,5720,5720,0
|
|
20240401,181000,11534302160,5720,5720,5720,5720,0
|
|
20240401,180900,11534302160,5720,5720,5720,5720,0
|
|
20240401,180800,11534302160,5720,5720,5720,5720,0
|
|
20240401,180700,11534302160,5720,5720,5720,5720,0
|
|
20240401,180600,11534302160,5720,5720,5720,5720,0
|
|
20240401,180500,11534302160,5720,5720,5720,5720,0
|
|
20240401,180400,11534302160,5720,5720,5720,5720,0
|
|
20240401,180300,11534302160,5720,5720,5720,5720,0
|
|
20240401,180200,11534302160,5720,5720,5720,5720,0
|
|
20240401,180100,11534302160,5720,5720,5720,5720,0
|
|
20240401,180000,11534302160,5720,5720,5720,5720,0
|
|
20240401,175900,11534302160,5720,5720,5720,5720,0
|
|
20240401,175800,11534302160,5720,5720,5720,5720,0
|
|
20240401,175700,11534302160,5720,5720,5720,5720,20626
|
|
20240401,175600,11534302160,5720,5720,5720,5720,0
|
|
20240401,175500,11534302160,5720,5720,5720,5720,0
|
|
20240401,175400,11534302160,5720,5720,5720,5720,0
|
|
20240401,175300,11534302160,5720,5720,5720,5720,0
|
|
20240401,175200,11534302160,5720,5720,5720,5720,0
|
|
20240401,175100,11534302160,5720,5720,5720,5720,0
|
|
20240401,175000,11534302160,5720,5720,5720,5720,0
|
|
20240401,174900,11534302160,5720,5720,5720,5720,0
|
|
20240401,174800,11534302160,5720,5720,5720,5720,0
|
|
20240401,174700,11534302160,5720,5720,5720,5720,0
|
|
20240401,174600,11534302160,5720,5720,5720,5720,0
|
|
20240401,174500,11534302160,5720,5720,5720,5720,0
|
|
20240401,174400,11534302160,5720,5720,5720,5720,0
|
|
20240401,174300,11534302160,5720,5720,5720,5720,0
|
|
20240401,174200,11534302160,5720,5720,5720,5720,0
|
|
20240401,174100,11534302160,5720,5720,5720,5720,0
|
|
20240401,174000,11534302160,5720,5720,5720,5720,0
|
|
20240401,173900,11534302160,5720,5720,5720,5720,0
|
|
20240401,173800,11534302160,5720,5720,5720,5720,0
|
|
20240401,173700,11534302160,5720,5720,5720,5720,0
|
|
20240401,173600,11534302160,5720,5720,5720,5720,0
|
|
20240401,173500,11534302160,5720,5720,5720,5720,0
|
|
20240401,173400,11534302160,5720,5720,5720,5720,0
|
|
20240401,173300,11534302160,5720,5720,5720,5720,0
|
|
20240401,173200,11534302160,5720,5720,5720,5720,0
|
|
20240401,173100,11534302160,5720,5720,5720,5720,0
|
|
20240401,173000,11534302160,5720,5720,5720,5720,0
|
|
20240401,172900,11534302160,5720,5720,5720,5720,0
|
|
20240401,172800,11534302160,5720,5720,5720,5720,0
|
|
20240401,172700,11534302160,5720,5720,5720,5720,20626
|
|
20240401,172600,11534302160,5720,5720,5720,5720,0
|
|
20240401,172500,11534302160,5720,5720,5720,5720,0
|
|
20240401,172400,11534302160,5720,5720,5720,5720,0
|
|
20240401,172300,11534302160,5720,5720,5720,5720,0
|
|
20240401,172200,11534302160,5720,5720,5720,5720,0
|
|
20240401,172100,11534302160,5720,5720,5720,5720,0
|
|
20240401,172000,11534302160,5720,5720,5720,5720,0
|
|
20240401,171900,11534302160,5720,5720,5720,5720,0
|
|
20240401,171800,11534302160,5720,5720,5720,5720,0
|
|
20240401,171700,11534302160,5720,5720,5720,5720,0
|
|
20240401,171600,11534302160,5720,5720,5720,5720,0
|
|
20240401,171500,11534302160,5720,5720,5720,5720,0
|
|
20240401,171400,11534302160,5720,5720,5720,5720,0
|
|
20240401,171300,11534302160,5720,5720,5720,5720,0
|
|
20240401,171200,11534302160,5720,5720,5720,5720,0
|
|
20240401,171100,11534302160,5720,5720,5720,5720,0
|
|
20240401,171000,11534302160,5720,5720,5720,5720,0
|
|
20240401,170900,11534302160,5720,5720,5720,5720,0
|
|
20240401,170800,11534302160,5720,5720,5720,5720,0
|
|
20240401,170700,11534302160,5720,5720,5720,5720,0
|
|
20240401,170600,11534302160,5720,5720,5720,5720,0
|
|
20240401,170500,11534302160,5720,5720,5720,5720,0
|
|
20240401,170400,11534302160,5720,5720,5720,5720,0
|
|
20240401,170300,11534302160,5720,5720,5720,5720,0
|
|
20240401,170200,11534302160,5720,5720,5720,5720,0
|
|
20240401,170100,11534302160,5720,5720,5720,5720,0
|
|
20240401,170000,11534302160,5720,5720,5720,5720,0
|
|
20240401,165900,11534302160,5720,5720,5720,5720,0
|
|
20240401,165800,11534302160,5720,5720,5720,5720,0
|
|
20240401,165700,11534302160,5720,5720,5720,5720,20626
|
|
20240401,165600,11534302160,5720,5720,5720,5720,0
|
|
20240401,165500,11534302160,5720,5720,5720,5720,0
|
|
20240401,165400,11534302160,5720,5720,5720,5720,0
|
|
20240401,165300,11534302160,5720,5720,5720,5720,0
|
|
20240401,165200,11534302160,5720,5720,5720,5720,0
|
|
20240401,165100,11534302160,5720,5720,5720,5720,0
|
|
20240401,165000,11534302160,5720,5720,5720,5720,0
|
|
20240401,164900,11534302160,5720,5720,5720,5720,0
|
|
20240401,164800,11534302160,5720,5720,5720,5720,0
|
|
20240401,164700,11534302160,5720,5720,5720,5720,0
|
|
20240401,164600,11534302160,5720,5720,5720,5720,0
|
|
20240401,164500,11534302160,5720,5720,5720,5720,0
|
|
20240401,164400,11534302160,5720,5720,5720,5720,0
|
|
20240401,164300,11534302160,5720,5720,5720,5720,0
|
|
20240401,164200,11534302160,5720,5720,5720,5720,0
|
|
20240401,164100,11534302160,5720,5720,5720,5720,0
|
|
20240401,164000,11534302160,5720,5720,5720,5720,0
|
|
20240401,163900,11534302160,5720,5720,5720,5720,0
|
|
20240401,163800,11534302160,5720,5720,5720,5720,0
|
|
20240401,163700,11534302160,5720,5720,5720,5720,0
|
|
20240401,163600,11534302160,5720,5720,5720,5720,0
|
|
20240401,163500,11534302160,5720,5720,5720,5720,0
|
|
20240401,163400,11534302160,5720,5720,5720,5720,0
|
|
20240401,163300,11534302160,5720,5720,5720,5720,0
|
|
20240401,163200,11534302160,5720,5720,5720,5720,0
|
|
20240401,163100,11534302160,5720,5720,5720,5720,0
|
|
20240401,163000,11534302160,5720,5720,5720,5720,0
|
|
20240401,162900,11534302160,5720,5720,5720,5720,0
|
|
20240401,162800,11534302160,5720,5720,5720,5720,0
|
|
20240401,162700,11534302160,5720,5720,5720,5720,20626
|
|
20240401,162600,11534302160,5720,5720,5720,5720,0
|
|
20240401,162500,11534302160,5720,5720,5720,5720,0
|
|
20240401,162400,11534302160,5720,5720,5720,5720,0
|
|
20240401,162300,11534302160,5720,5720,5720,5720,0
|
|
20240401,162200,11534302160,5720,5720,5720,5720,0
|
|
20240401,162100,11534302160,5720,5720,5720,5720,0
|
|
20240401,162000,11534302160,5720,5720,5720,5720,0
|
|
20240401,161900,11534302160,5720,5720,5720,5720,0
|
|
20240401,161800,11534302160,5720,5720,5720,5720,0
|
|
20240401,161700,11534302160,5720,5720,5720,5720,0
|
|
20240401,161600,11534302160,5720,5720,5720,5720,0
|
|
20240401,161500,11534302160,5720,5720,5720,5720,0
|
|
20240401,161400,11534302160,5720,5720,5720,5720,0
|
|
20240401,161300,11534302160,5720,5720,5720,5720,0
|
|
20240401,161200,11534302160,5720,5720,5720,5720,0
|
|
20240401,161100,11534302160,5720,5720,5720,5720,0
|
|
20240401,161000,11534302160,5720,5720,5720,5720,0
|
|
20240401,160900,11534302160,5720,5720,5720,5720,0
|
|
20240401,160800,11534302160,5720,5720,5720,5720,0
|
|
20240401,160700,11534302160,5720,5720,5720,5720,0
|
|
20240401,160600,11534302160,5720,5720,5720,5720,0
|
|
20240401,160500,11534302160,5720,5720,5720,5720,0
|
|
20240401,160400,11534302160,5720,5720,5720,5720,0
|
|
20240401,160300,11534302160,5720,5720,5720,5720,0
|
|
20240401,160200,11534302160,5720,5720,5720,5720,0
|
|
20240401,160100,11534302160,5720,5720,5720,5720,0
|
|
20240401,160000,11534302160,5720,5720,5720,5720,0
|
|
20240401,155900,11534302160,5720,5720,5720,5720,0
|
|
20240401,155800,11534302160,5720,5720,5720,5720,0
|
|
20240401,155700,11534302160,5720,5720,5720,5720,20626
|
|
20240401,155600,11534302160,5720,5720,5720,5720,0
|
|
20240401,155500,11534302160,5720,5720,5720,5720,0
|
|
20240401,155400,11534302160,5720,5720,5720,5720,0
|
|
20240401,155300,11534302160,5720,5720,5720,5720,0
|
|
20240401,155200,11534302160,5720,5720,5720,5720,0
|
|
20240401,155100,11534302160,5720,5720,5720,5720,0
|
|
20240401,155000,11534302160,5720,5720,5720,5720,0
|
|
20240401,154900,11534302160,5720,5720,5720,5720,0
|
|
20240401,154800,11534302160,5720,5720,5720,5720,0
|
|
20240401,154700,11534302160,5720,5720,5720,5720,0
|
|
20240401,154600,11534302160,5720,5720,5720,5720,0
|
|
20240401,154500,11534302160,5720,5720,5720,5720,0
|
|
20240401,154400,11534302160,5720,5720,5720,5720,0
|
|
20240401,154300,11534302160,5720,5720,5720,5720,0
|
|
20240401,154200,11534302160,5720,5720,5720,5720,0
|
|
20240401,154100,11534302160,5720,5720,5720,5720,0
|
|
20240401,154000,11534302160,5720,5720,5720,5720,0
|
|
20240401,153900,11534302160,5720,5720,5720,5720,0
|
|
20240401,153800,11534302160,5720,5720,5720,5720,0
|
|
20240401,153700,11534302160,5720,5720,5720,5720,0
|
|
20240401,153600,11534302160,5720,5720,5720,5720,0
|
|
20240401,153500,11534302160,5720,5720,5720,5720,0
|
|
20240401,153400,11534302160,5720,5720,5720,5720,0
|
|
20240401,153300,11534302160,5720,5720,5720,5720,0
|
|
20240401,153200,11534302160,5720,5720,5720,5720,0
|
|
20240401,153100,11534302160,5720,5720,5720,5720,0
|
|
20240401,153000,11534302160,5720,5720,5720,5720,20626
|
|
20240401,152900,11416321440,5700,5700,5700,5700,0
|
|
20240401,152800,11416321440,5700,5700,5700,5700,0
|
|
20240401,152700,11416321440,5700,5700,5700,5700,0
|
|
20240401,152600,11416321440,5700,5700,5700,5700,0
|
|
20240401,152500,11416321440,5700,5700,5700,5700,0
|
|
20240401,152400,11416321440,5700,5700,5700,5700,0
|
|
20240401,152300,11416321440,5700,5700,5700,5700,0
|
|
20240401,152200,11416321440,5700,5700,5700,5700,0
|
|
20240401,152100,11416321440,5700,5700,5700,5700,0
|
|
20240401,152000,11416321440,5700,5700,5700,5700,0
|
|
20240401,151900,11416321440,5700,5690,5700,5680,4657
|
|
20240401,151800,11389816010,5700,5700,5710,5690,4406
|
|
20240401,151700,11364698720,5700,5700,5710,5700,2661
|
|
20240401,151600,11349529760,5690,5690,5700,5690,1557
|
|
20240401,151500,11340661790,5690,5690,5700,5690,632
|
|
20240401,151400,11337061640,5690,5690,5700,5680,4005
|
|
20240401,151300,11314273580,5690,5700,5700,5690,1289
|
|
20240401,151200,11306934120,5690,5700,5700,5690,2738
|
|
20240401,151100,11291339070,5700,5700,5700,5690,1314
|
|
20240401,151000,11283849970,5690,5700,5710,5690,2720
|
|
20240401,150900,11268348360,5700,5710,5710,5700,1213
|
|
20240401,150800,11261426460,5710,5710,5710,5690,1231
|
|
20240401,150700,11254400020,5710,5690,5710,5690,984
|
|
20240401,150600,11248800590,5680,5700,5700,5680,374
|
|
20240401,150500,11246675450,5670,5690,5710,5670,3429
|
|
20240401,150400,11227183340,5670,5670,5690,5670,2113
|
|
20240401,150300,11215195550,5660,5690,5690,5650,42153
|
|
20240401,150200,10976275200,5700,5710,5720,5690,847
|
|
20240401,150100,10971450220,5730,5730,5730,5680,45575
|
|
20240401,150000,10711627750,5740,5730,5740,5730,521
|
|
20240401,145900,10708640360,5730,5730,5730,5730,261
|
|
20240401,145800,10707144830,5730,5730,5760,5730,426
|
|
20240401,145700,10704700790,5720,5730,5760,5720,3290
|
|
20240401,145600,10685837870,5730,5720,5730,5720,722
|
|
20240401,145500,10681705980,5720,5730,5730,5720,1758
|
|
20240401,145400,10671633460,5740,5730,5740,5730,1990
|
|
20240401,145300,10660229780,5730,5760,5760,5720,212
|
|
20240401,145200,10659013860,5760,5740,5760,5720,7427
|
|
20240401,145100,10616417890,5760,5730,5760,5730,1997
|
|
20240401,145000,10604946210,5730,5740,5750,5720,6487
|
|
20240401,144900,10567799170,5750,5760,5760,5750,460
|
|
20240401,144800,10565153620,5760,5750,5760,5740,964
|
|
20240401,144700,10559610800,5760,5740,5760,5740,1034
|
|
20240401,144600,10553666880,5750,5740,5750,5730,355
|
|
20240401,144500,10551629700,5740,5740,5740,5730,563
|
|
20240401,144400,10548399410,5740,5730,5740,5730,3655
|
|
20240401,144300,10527433540,5740,5740,5750,5730,1453
|
|
20240401,144200,10519094260,5740,5730,5740,5730,1785
|
|
20240401,144100,10508852000,5740,5730,5740,5730,295
|
|
20240401,144000,10507161390,5740,5730,5740,5730,716
|
|
20240401,143900,10503052440,5730,5730,5740,5730,1157
|
|
20240401,143800,10496421560,5730,5740,5740,5730,2842
|
|
20240401,143700,10480135900,5730,5720,5740,5720,828
|
|
20240401,143600,10475390400,5720,5710,5720,5710,3850
|
|
20240401,143500,10453397460,5710,5740,5740,5710,11875
|
|
20240401,143400,10385415110,5740,5740,5760,5730,3660
|
|
20240401,143300,10364411920,5740,5740,5760,5740,3323
|
|
20240401,143200,10345334990,5760,5770,5770,5740,9674
|
|
20240401,143100,10289708860,5760,5770,5780,5760,1300
|
|
20240401,143000,10282217380,5770,5760,5770,5750,267
|
|
20240401,142900,10280679260,5770,5770,5770,5750,115
|
|
20240401,142800,10280016730,5760,5750,5770,5750,3463
|
|
20240401,142700,10260078310,5740,5740,5750,5740,704
|
|
20240401,142600,10256037140,5750,5750,5750,5740,67
|
|
20240401,142500,10255652080,5740,5740,5750,5740,296
|
|
20240401,142400,10253952770,5740,5740,5750,5740,1623
|
|
20240401,142300,10244636070,5740,5740,5750,5740,653
|
|
20240401,142200,10240885810,5750,5740,5750,5740,291
|
|
20240401,142100,10239213990,5750,5740,5750,5740,736
|
|
20240401,142000,10234989110,5740,5740,5750,5740,1323
|
|
20240401,141900,10227392730,5750,5750,5750,5740,2940
|
|
20240401,141800,10210502450,5750,5740,5750,5740,942
|
|
20240401,141700,10205090110,5750,5750,5760,5740,761
|
|
20240401,141600,10200713730,5750,5750,5760,5750,1270
|
|
20240401,141500,10193410990,5760,5750,5760,5750,881
|
|
20240401,141400,10188336950,5750,5760,5760,5740,2148
|
|
20240401,141300,10175978130,5760,5750,5760,5750,483
|
|
20240401,141200,10173199100,5760,5750,5760,5740,6903
|
|
20240401,141100,10133512570,5740,5740,5750,5740,1963
|
|
20240401,141000,10122244710,5740,5750,5750,5740,798
|
|
20240401,140900,10117662490,5750,5740,5750,5730,1526
|
|
20240401,140800,10108907560,5740,5770,5770,5740,4330
|
|
20240401,140700,10084036060,5770,5760,5770,5750,2870
|
|
20240401,140600,10067530620,5770,5760,5770,5750,3623
|
|
20240401,140500,10046694630,5760,5780,5780,5760,6904
|
|
20240401,140400,10006881590,5780,5780,5790,5780,1173
|
|
20240401,140300,10000094610,5790,5780,5790,5780,354
|
|
20240401,140200,9998047760,5780,5770,5780,5770,2332
|
|
20240401,140100,9984571140,5770,5760,5770,5760,442
|
|
20240401,140000,9982021740,5770,5780,5780,5760,1604
|
|
20240401,135900,9972766460,5790,5780,5790,5780,905
|
|
20240401,135800,9967529810,5790,5790,5800,5790,301
|
|
20240401,135700,9965786250,5800,5790,5800,5770,1632
|
|
20240401,135600,9956349380,5800,5780,5800,5770,693
|
|
20240401,135500,9952340340,5780,5770,5790,5770,651
|
|
20240401,135400,9948574590,5770,5760,5770,5760,2950
|
|
20240401,135300,9931564800,5770,5770,5770,5770,176
|
|
20240401,135200,9930549280,5760,5760,5770,5760,5404
|
|
20240401,135100,9899420840,5760,5770,5780,5760,1086
|
|
20240401,135000,9893154530,5780,5780,5790,5770,730
|
|
20240401,134900,9888938400,5770,5780,5790,5770,1540
|
|
20240401,134800,9880042470,5780,5770,5780,5770,2176
|
|
20240401,134700,9867468570,5770,5770,5790,5770,1484
|
|
20240401,134600,9858899150,5780,5780,5790,5780,1416
|
|
20240401,134500,9850713260,5790,5800,5800,5780,3675
|
|
20240401,134400,9829451020,5790,5790,5800,5790,532
|
|
20240401,134300,9826369590,5800,5790,5800,5780,680
|
|
20240401,134200,9822432520,5800,5790,5800,5780,2620
|
|
20240401,134100,9807270900,5790,5800,5800,5790,2723
|
|
20240401,134000,9791503910,5790,5800,5800,5790,880
|
|
20240401,133900,9786406810,5800,5800,5800,5790,774
|
|
20240401,133800,9781924320,5810,5810,5820,5800,6418
|
|
20240401,133700,9744681710,5810,5810,5820,5810,1648
|
|
20240401,133600,9735105070,5810,5830,5830,5810,1613
|
|
20240401,133500,9725717060,5830,5820,5830,5800,2102
|
|
20240401,133400,9713494410,5820,5850,5860,5820,10112
|
|
20240401,133300,9654441110,5860,5870,5870,5850,4201
|
|
20240401,133200,9629810410,5870,5880,5900,5860,12640
|
|
20240401,133100,9555437010,5870,5840,5880,5840,4737
|
|
20240401,133000,9527665390,5840,5850,5870,5840,4772
|
|
20240401,132900,9499708630,5860,5840,5860,5830,3174
|
|
20240401,132800,9481169380,5840,5840,5860,5840,1942
|
|
20240401,132700,9469815740,5850,5840,5850,5830,1018
|
|
20240401,132600,9463871560,5840,5840,5850,5820,4857
|
|
20240401,132500,9435537260,5840,5900,5900,5840,2987
|
|
20240401,132400,9417982760,5900,5820,5910,5820,21076
|
|
20240401,132300,9293908740,5810,5800,5810,5790,6072
|
|
20240401,132200,9258693410,5800,5780,5800,5770,3856
|
|
20240401,132100,9236403440,5790,5840,5840,5780,8068
|
|
20240401,132000,9189550690,5830,5870,5880,5830,3582
|
|
20240401,131900,9168562990,5850,5840,5880,5840,9489
|
|
20240401,131800,9112913060,5820,5860,5880,5820,12276
|
|
20240401,131700,9041023300,5860,5860,5890,5840,16520
|
|
20240401,131600,8944131320,5860,5840,5900,5820,37748
|
|
20240401,131500,8722476000,5830,5750,5830,5740,26838
|
|
20240401,131400,8566899670,5740,5740,5750,5740,794
|
|
20240401,131300,8562336920,5740,5750,5750,5740,2716
|
|
20240401,131200,8546746840,5750,5750,5750,5740,253
|
|
20240401,131100,8545292960,5750,5750,5760,5740,3613
|
|
20240401,131000,8524534430,5760,5750,5760,5750,1579
|
|
20240401,130900,8515454940,5750,5740,5750,5740,576
|
|
20240401,130800,8512148670,5740,5720,5740,5720,642
|
|
20240401,130700,8508465650,5730,5740,5740,5720,613
|
|
20240401,130600,8504952860,5730,5730,5740,5730,265
|
|
20240401,130500,8503432770,5740,5720,5740,5720,1181
|
|
20240401,130400,8496668150,5730,5730,5730,5720,456
|
|
20240401,130300,8494055280,5730,5730,5730,5720,1490
|
|
20240401,130200,8485531770,5730,5720,5730,5720,931
|
|
20240401,130100,8480206240,5730,5720,5730,5720,2291
|
|
20240401,130000,8467100480,5720,5710,5720,5710,630
|
|
20240401,125900,8463499870,5720,5720,5720,5710,1297
|
|
20240401,125800,8456091470,5720,5720,5720,5710,175
|
|
20240401,125700,8455090890,5720,5720,5720,5710,1103
|
|
20240401,125600,8448791290,5710,5720,5730,5710,1390
|
|
20240401,125500,8440841880,5730,5730,5730,5720,3344
|
|
20240401,125400,8421709150,5730,5720,5730,5720,3124
|
|
20240401,125300,8403831140,5720,5730,5730,5720,1073
|
|
20240401,125200,8397691720,5730,5740,5740,5730,1628
|
|
20240401,125100,8388356310,5740,5740,5750,5730,1738
|
|
20240401,125000,8378373220,5730,5730,5740,5720,1708
|
|
20240401,124900,8368585380,5730,5730,5730,5720,3921
|
|
20240401,124800,8346143280,5740,5730,5740,5730,4094
|
|
20240401,124700,8322666200,5730,5720,5730,5710,4692
|
|
20240401,124600,8295820900,5720,5710,5720,5710,2261
|
|
20240401,124500,8282908080,5710,5710,5710,5700,1022
|
|
20240401,124400,8277080870,5710,5700,5710,5700,2108
|
|
20240401,124300,8265061140,5700,5700,5700,5690,2293
|
|
20240401,124200,8251991760,5700,5690,5700,5690,145
|
|
20240401,124100,8251166210,5700,5690,5700,5690,456
|
|
20240401,124000,8248571380,5700,5690,5700,5690,1042
|
|
20240401,123900,8242641760,5700,5700,5700,5690,1100
|
|
20240401,123800,8236381000,5700,5690,5700,5690,1959
|
|
20240401,123700,8225234110,5690,5690,5700,5680,1754
|
|
20240401,123600,8215254060,5700,5690,5700,5680,1502
|
|
20240401,123500,8206696060,5690,5690,5700,5690,3367
|
|
20240401,123400,8187536250,5690,5690,5690,5680,839
|
|
20240401,123300,8182767950,5690,5690,5690,5680,472
|
|
20240401,123200,8180083120,5690,5680,5690,5670,1426
|
|
20240401,123100,8171991550,5690,5690,5690,5670,2123
|
|
20240401,123000,8159936170,5690,5680,5690,5680,606
|
|
20240401,122900,8156490230,5680,5680,5690,5670,169
|
|
20240401,122800,8155530600,5680,5660,5680,5660,1316
|
|
20240401,122700,8148069730,5660,5650,5660,5650,797
|
|
20240401,122600,8143562070,5660,5650,5660,5650,387
|
|
20240401,122500,8141375250,5660,5660,5670,5660,746
|
|
20240401,122400,8137152260,5670,5660,5670,5660,1235
|
|
20240401,122300,8130160740,5670,5660,5670,5660,257
|
|
20240401,122200,8128704180,5670,5650,5670,5650,635
|
|
20240401,122100,8125108870,5650,5660,5660,5650,959
|
|
20240401,122000,8119688330,5660,5660,5660,5650,254
|
|
20240401,121900,8118251050,5660,5640,5660,5630,594
|
|
20240401,121800,8114903500,5650,5650,5660,5640,1988
|
|
20240401,121700,8103690060,5650,5660,5660,5650,137
|
|
20240401,121600,8102914840,5650,5660,5660,5630,6099
|
|
20240401,121500,8068502660,5660,5660,5660,5650,806
|
|
20240401,121400,8063948300,5660,5650,5660,5650,899
|
|
20240401,121300,8058861820,5650,5650,5660,5650,317
|
|
20240401,121200,8057070450,5660,5650,5660,5650,192
|
|
20240401,121100,8055985390,5650,5650,5660,5630,5412
|
|
20240401,121000,8025451990,5650,5650,5660,5650,2234
|
|
20240401,120900,8012829380,5650,5660,5660,5650,385
|
|
20240401,120800,8010651450,5650,5650,5660,5650,2639
|
|
20240401,120700,7995715940,5650,5650,5660,5640,1904
|
|
20240401,120600,7984951790,5640,5650,5660,5640,7614
|
|
20240401,120500,7941931470,5650,5630,5650,5630,1905
|
|
20240401,120400,7931169070,5630,5660,5660,5620,33018
|
|
20240401,120300,7745289180,5660,5650,5660,5650,764
|
|
20240401,120200,7740970440,5650,5640,5650,5640,1422
|
|
20240401,120100,7732937510,5650,5650,5650,5640,2334
|
|
20240401,120000,7719756350,5650,5640,5650,5640,1351
|
|
20240401,115900,7712127400,5640,5650,5660,5640,19424
|
|
20240401,115800,7602450010,5650,5660,5660,5650,7545
|
|
20240401,115700,7559820430,5650,5660,5660,5650,1095
|
|
20240401,115600,7553631240,5660,5670,5670,5650,4032
|
|
20240401,115500,7530807110,5660,5660,5670,5660,826
|
|
20240401,115400,7526131580,5670,5670,5670,5660,618
|
|
20240401,115300,7522631730,5670,5660,5670,5660,2062
|
|
20240401,115200,7510953040,5670,5670,5670,5660,1511
|
|
20240401,115100,7502385870,5670,5680,5680,5650,20601
|
|
20240401,115000,7385794950,5680,5670,5680,5670,591
|
|
20240401,114900,7382441290,5670,5680,5680,5670,1319
|
|
20240401,114800,7374961120,5670,5680,5680,5670,774
|
|
20240401,114700,7370568300,5680,5670,5680,5670,2800
|
|
20240401,114600,7354688910,5680,5680,5680,5670,3425
|
|
20240401,114500,7335243840,5680,5680,5690,5680,431
|
|
20240401,114400,7332795410,5690,5690,5700,5690,2078
|
|
20240401,114300,7320971410,5690,5690,5700,5690,1314
|
|
20240401,114200,7313494610,5690,5670,5690,5670,1192
|
|
20240401,114100,7306724220,5670,5680,5680,5670,2793
|
|
20240401,114000,7290882680,5680,5690,5690,5680,3703
|
|
20240401,113900,7269849260,5690,5680,5690,5680,1080
|
|
20240401,113800,7263713500,5690,5690,5690,5680,321
|
|
20240401,113700,7261889690,5690,5690,5690,5680,2741
|
|
20240401,113600,7246297260,5700,5690,5700,5690,999
|
|
20240401,113500,7240603650,5690,5700,5700,5690,1335
|
|
20240401,113400,7232995920,5700,5700,5700,5690,632
|
|
20240401,113300,7229396080,5700,5680,5700,5680,1096
|
|
20240401,113200,7223162210,5680,5680,5700,5670,2822
|
|
20240401,113100,7207139510,5700,5680,5700,5670,15560
|
|
20240401,113000,7118631080,5680,5680,5680,5670,5704
|
|
20240401,112900,7086287290,5680,5680,5680,5670,4185
|
|
20240401,112800,7062551940,5680,5690,5690,5680,5075
|
|
20240401,112700,7033710590,5690,5700,5700,5690,478
|
|
20240401,112600,7030988910,5690,5700,5710,5690,4371
|
|
20240401,112500,7006093360,5710,5700,5710,5700,449
|
|
20240401,112400,7003532640,5700,5700,5700,5690,1852
|
|
20240401,112300,6992977840,5700,5690,5700,5680,690
|
|
20240401,112200,6989054590,5680,5680,5690,5680,1879
|
|
20240401,112100,6978379600,5680,5670,5680,5670,3756
|
|
20240401,112000,6957070730,5670,5680,5680,5670,1245
|
|
20240401,111900,6950005430,5680,5680,5690,5680,3499
|
|
20240401,111800,6930129800,5680,5690,5690,5680,1296
|
|
20240401,111700,6922766330,5680,5690,5690,5680,1822
|
|
20240401,111600,6912407880,5690,5680,5700,5680,2610
|
|
20240401,111500,6897559880,5690,5680,5690,5680,668
|
|
20240401,111400,6893762430,5680,5680,5690,5680,2657
|
|
20240401,111300,6878670230,5690,5700,5700,5690,4121
|
|
20240401,111200,6855219250,5700,5700,5700,5690,2298
|
|
20240401,111100,6842128860,5700,5690,5700,5680,1326
|
|
20240401,111000,6834582360,5680,5690,5690,5680,2338
|
|
20240401,110900,6821298830,5680,5690,5690,5680,386
|
|
20240401,110800,6819104920,5690,5680,5690,5680,3835
|
|
20240401,110700,6797310120,5680,5690,5690,5680,5721
|
|
20240401,110600,6764808110,5680,5690,5690,5680,1068
|
|
20240401,110500,6758740140,5690,5680,5700,5680,763
|
|
20240401,110400,6754399600,5690,5690,5700,5680,5734
|
|
20240401,110300,6721795550,5690,5670,5690,5660,6518
|
|
20240401,110200,6684822820,5670,5680,5680,5660,8498
|
|
20240401,110100,6636604980,5680,5650,5680,5650,2452
|
|
20240401,110000,6622725350,5660,5710,5720,5650,76251
|
|
20240401,105900,6189814400,5720,5720,5730,5710,3579
|
|
20240401,105800,6169365820,5730,5700,5730,5700,4703
|
|
20240401,105700,6142520580,5720,5730,5740,5700,36916
|
|
20240401,105600,5931663890,5750,5730,5760,5720,5756
|
|
20240401,105500,5898679880,5730,5730,5750,5730,6904
|
|
20240401,105400,5859118880,5730,5740,5740,5730,5511
|
|
20240401,105300,5827527510,5730,5740,5740,5730,1402
|
|
20240401,105200,5819483750,5730,5750,5750,5730,2043
|
|
20240401,105100,5807771090,5750,5740,5750,5740,3876
|
|
20240401,105000,5785522530,5730,5730,5740,5730,5824
|
|
20240401,104900,5752117630,5740,5740,5760,5740,3402
|
|
20240401,104800,5732583850,5750,5790,5790,5740,4924
|
|
20240401,104700,5704257390,5790,5790,5810,5750,29995
|
|
20240401,104600,5531344670,5790,5800,5810,5760,15223
|
|
20240401,104500,5443351930,5800,5810,5810,5750,14793
|
|
20240401,104400,5357951270,5810,5780,5820,5770,23578
|
|
20240401,104300,5221577110,5800,5770,5810,5750,10732
|
|
20240401,104200,5159447170,5750,5740,5770,5740,6011
|
|
20240401,104100,5124859740,5740,5740,5750,5740,2118
|
|
20240401,104000,5112700100,5740,5740,5740,5740,2553
|
|
20240401,103900,5098045880,5740,5750,5760,5740,3174
|
|
20240401,103800,5079813120,5750,5720,5750,5720,7687
|
|
20240401,103700,5035773530,5730,5730,5740,5720,5908
|
|
20240401,103600,5001922530,5730,5740,5740,5730,2180
|
|
20240401,103500,4989430600,5740,5740,5750,5730,5808
|
|
20240401,103400,4956114080,5740,5750,5750,5730,2889
|
|
20240401,103300,4939532950,5750,5750,5760,5740,2375
|
|
20240401,103200,4925892730,5740,5740,5750,5730,6934
|
|
20240401,103100,4886102730,5740,5750,5760,5740,1041
|
|
20240401,103000,4880125340,5750,5750,5760,5740,3543
|
|
20240401,102900,4859769700,5750,5740,5760,5740,9381
|
|
20240401,102800,4805827200,5740,5740,5750,5720,8155
|
|
20240401,102700,4759076620,5740,5730,5740,5720,7069
|
|
20240401,102600,4718626750,5730,5730,5740,5720,5519
|
|
20240401,102500,4687055830,5720,5740,5740,5710,21736
|
|
20240401,102400,4562720420,5730,5730,5760,5720,11240
|
|
20240401,102300,4498246370,5730,5730,5740,5720,17535
|
|
20240401,102200,4397806650,5740,5780,5790,5730,56797
|
|
20240401,102100,4071056120,5780,5780,5790,5780,6205
|
|
20240401,102000,4035190700,5780,5790,5790,5780,1603
|
|
20240401,101900,4025918140,5780,5780,5790,5780,2806
|
|
20240401,101800,4009696120,5780,5780,5780,5770,1965
|
|
20240401,101700,3998354000,5770,5780,5790,5770,2268
|
|
20240401,101600,3985258660,5780,5780,5790,5780,3772
|
|
20240401,101500,3963448700,5780,5780,5780,5780,1320
|
|
20240401,101400,3955819100,5780,5790,5790,5780,1662
|
|
20240401,101300,3946212670,5790,5790,5790,5780,2785
|
|
20240401,101200,3930114000,5780,5790,5790,5780,3747
|
|
20240401,101100,3908455800,5790,5780,5790,5780,3125
|
|
20240401,101000,3890369140,5800,5800,5800,5780,3875
|
|
20240401,100900,3867945860,5800,5790,5800,5780,1618
|
|
20240401,100800,3858581010,5780,5790,5790,5780,1847
|
|
20240401,100700,3847904920,5790,5790,5800,5760,14255
|
|
20240401,100600,3765610030,5790,5770,5790,5770,1821
|
|
20240401,100500,3755088150,5780,5790,5790,5760,17186
|
|
20240401,100400,3655968860,5770,5780,5790,5770,9813
|
|
20240401,100300,3599249910,5790,5800,5810,5780,14628
|
|
20240401,100200,3514458560,5810,5810,5810,5800,3720
|
|
20240401,100100,3492874980,5810,5820,5820,5800,2356
|
|
20240401,100000,3479205280,5810,5820,5830,5810,4073
|
|
20240401,095900,3455541070,5820,5830,5840,5810,2830
|
|
20240401,095800,3439060010,5820,5820,5840,5820,307
|
|
20240401,095700,3437272100,5820,5820,5830,5820,3834
|
|
20240401,095600,3414939430,5810,5820,5830,5810,2848
|
|
20240401,095500,3398370280,5830,5810,5830,5810,2350
|
|
20240401,095400,3384678080,5820,5820,5820,5810,2712
|
|
20240401,095300,3368915060,5820,5830,5830,5820,4111
|
|
20240401,095200,3344988180,5830,5830,5840,5820,8228
|
|
20240401,095100,3297031330,5830,5820,5830,5820,3972
|
|
20240401,095000,3273904030,5820,5830,5830,5820,2500
|
|
20240401,094900,3259348630,5810,5810,5830,5800,1358
|
|
20240401,094800,3251452380,5800,5810,5810,5800,1582
|
|
20240401,094700,3242274950,5820,5780,5820,5780,4846
|
|
20240401,094600,3214178430,5790,5780,5790,5770,9060
|
|
20240401,094500,3161844970,5770,5790,5790,5770,6568
|
|
20240401,094400,3123886020,5780,5790,5800,5780,4262
|
|
20240401,094300,3099235630,5790,5810,5810,5790,10022
|
|
20240401,094200,3041094120,5800,5800,5810,5800,6312
|
|
20240401,094100,3004473460,5800,5810,5820,5800,3748
|
|
20240401,094000,2982711650,5820,5800,5820,5790,12537
|
|
20240401,093900,2909955280,5810,5810,5830,5790,4768
|
|
20240401,093800,2882254590,5820,5800,5830,5780,10436
|
|
20240401,093700,2821782430,5800,5800,5810,5790,6174
|
|
20240401,093600,2785977580,5800,5800,5810,5780,2976
|
|
20240401,093500,2768746230,5800,5790,5800,5780,2077
|
|
20240401,093400,2756723430,5790,5810,5810,5780,3945
|
|
20240401,093300,2733886030,5800,5800,5810,5800,521
|
|
20240401,093200,2730863830,5810,5810,5810,5790,1904
|
|
20240401,093100,2719820350,5810,5790,5810,5780,4214
|
|
20240401,093000,2695398170,5790,5790,5800,5780,2993
|
|
20240401,092900,2678070460,5780,5800,5800,5780,1728
|
|
20240401,092800,2668060710,5800,5810,5820,5800,2571
|
|
20240401,092700,2653131060,5810,5770,5820,5770,7369
|
|
20240401,092600,2610467450,5770,5770,5790,5750,13055
|
|
20240401,092500,2535187910,5780,5790,5790,5770,18058
|
|
20240401,092400,2430881500,5800,5780,5800,5780,5930
|
|
20240401,092300,2396584150,5780,5800,5810,5780,11343
|
|
20240401,092200,2330894500,5800,5800,5810,5790,3581
|
|
20240401,092100,2310128110,5800,5810,5810,5780,16687
|
|
20240401,092000,2213483490,5810,5850,5850,5800,7396
|
|
20240401,091900,2170495140,5830,5860,5860,5830,9688
|
|
20240401,091800,2113952800,5860,5870,5870,5830,7966
|
|
20240401,091700,2067340390,5870,5850,5870,5830,3606
|
|
20240401,091600,2046198010,5830,5850,5850,5830,19553
|
|
20240401,091500,1932133010,5870,5820,5880,5820,18689
|
|
20240401,091400,1822974360,5830,5840,5840,5810,4988
|
|
20240401,091300,1793931630,5810,5800,5840,5780,13217
|
|
20240401,091200,1717176500,5790,5820,5830,5790,21196
|
|
20240401,091100,1594140900,5820,5830,5830,5810,8605
|
|
20240401,091000,1544027550,5820,5850,5850,5810,13345
|
|
20240401,090900,1466359020,5820,5830,5860,5790,51033
|
|
20240401,090800,1169837110,5820,5860,5890,5820,25287
|
|
20240401,090700,1022363940,5890,5850,5890,5830,12140
|
|
20240401,090600,951251340,5870,5840,5870,5830,27127
|
|
20240401,090500,792798410,5870,5910,5910,5830,27681
|
|
20240401,090400,630289960,5910,5860,5920,5850,14620
|
|
20240401,090300,544302110,5850,5920,5920,5850,26359
|
|
20240401,090200,389014170,5940,6000,6010,5930,8405
|
|
20240401,090100,338855090,6000,6010,6020,5980,10369
|
|
20240401,090000,276692130,6010,5960,6010,5900,41625
|