661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195800,12167356430,5770,5770,5770,5770,19732
|
|
20240403,195700,12167356430,5770,5770,5770,5770,0
|
|
20240403,195600,12167356430,5770,5770,5770,5770,0
|
|
20240403,195500,12167356430,5770,5770,5770,5770,0
|
|
20240403,195400,12167356430,5770,5770,5770,5770,0
|
|
20240403,195300,12167356430,5770,5770,5770,5770,0
|
|
20240403,195200,12167356430,5770,5770,5770,5770,0
|
|
20240403,195100,12167356430,5770,5770,5770,5770,0
|
|
20240403,195000,12167356430,5770,5770,5770,5770,0
|
|
20240403,194900,12167356430,5770,5770,5770,5770,0
|
|
20240403,194800,12167356430,5770,5770,5770,5770,0
|
|
20240403,194700,12167356430,5770,5770,5770,5770,0
|
|
20240403,194600,12167356430,5770,5770,5770,5770,0
|
|
20240403,194500,12167356430,5770,5770,5770,5770,0
|
|
20240403,194400,12167356430,5770,5770,5770,5770,0
|
|
20240403,194300,12167356430,5770,5770,5770,5770,0
|
|
20240403,194200,12167356430,5770,5770,5770,5770,0
|
|
20240403,194100,12167356430,5770,5770,5770,5770,0
|
|
20240403,194000,12167356430,5770,5770,5770,5770,0
|
|
20240403,193900,12167356430,5770,5770,5770,5770,0
|
|
20240403,193800,12167356430,5770,5770,5770,5770,0
|
|
20240403,193700,12167356430,5770,5770,5770,5770,0
|
|
20240403,193600,12167356430,5770,5770,5770,5770,0
|
|
20240403,193500,12167356430,5770,5770,5770,5770,0
|
|
20240403,193400,12167356430,5770,5770,5770,5770,0
|
|
20240403,193300,12167356430,5770,5770,5770,5770,0
|
|
20240403,193200,12167356430,5770,5770,5770,5770,0
|
|
20240403,193100,12167356430,5770,5770,5770,5770,0
|
|
20240403,193000,12167356430,5770,5770,5770,5770,0
|
|
20240403,192900,12167356430,5770,5770,5770,5770,0
|
|
20240403,192800,12167356430,5770,5770,5770,5770,19732
|
|
20240403,192700,12167356430,5770,5770,5770,5770,0
|
|
20240403,192600,12167356430,5770,5770,5770,5770,0
|
|
20240403,192500,12167356430,5770,5770,5770,5770,0
|
|
20240403,192400,12167356430,5770,5770,5770,5770,0
|
|
20240403,192300,12167356430,5770,5770,5770,5770,0
|
|
20240403,192200,12167356430,5770,5770,5770,5770,0
|
|
20240403,192100,12167356430,5770,5770,5770,5770,0
|
|
20240403,192000,12167356430,5770,5770,5770,5770,0
|
|
20240403,191900,12167356430,5770,5770,5770,5770,0
|
|
20240403,191800,12167356430,5770,5770,5770,5770,0
|
|
20240403,191700,12167356430,5770,5770,5770,5770,0
|
|
20240403,191600,12167356430,5770,5770,5770,5770,0
|
|
20240403,191500,12167356430,5770,5770,5770,5770,0
|
|
20240403,191400,12167356430,5770,5770,5770,5770,0
|
|
20240403,191300,12167356430,5770,5770,5770,5770,0
|
|
20240403,191200,12167356430,5770,5770,5770,5770,0
|
|
20240403,191100,12167356430,5770,5770,5770,5770,0
|
|
20240403,191000,12167356430,5770,5770,5770,5770,0
|
|
20240403,190900,12167356430,5770,5770,5770,5770,0
|
|
20240403,190800,12167356430,5770,5770,5770,5770,0
|
|
20240403,190700,12167356430,5770,5770,5770,5770,0
|
|
20240403,190600,12167356430,5770,5770,5770,5770,0
|
|
20240403,190500,12167356430,5770,5770,5770,5770,0
|
|
20240403,190400,12167356430,5770,5770,5770,5770,0
|
|
20240403,190300,12167356430,5770,5770,5770,5770,0
|
|
20240403,190200,12167356430,5770,5770,5770,5770,0
|
|
20240403,190100,12167356430,5770,5770,5770,5770,0
|
|
20240403,190000,12167356430,5770,5770,5770,5770,0
|
|
20240403,185900,12167356430,5770,5770,5770,5770,0
|
|
20240403,185800,12167356430,5770,5770,5770,5770,19732
|
|
20240403,185700,12167356430,5770,5770,5770,5770,0
|
|
20240403,185600,12167356430,5770,5770,5770,5770,0
|
|
20240403,185500,12167356430,5770,5770,5770,5770,0
|
|
20240403,185400,12167356430,5770,5770,5770,5770,0
|
|
20240403,185300,12167356430,5770,5770,5770,5770,0
|
|
20240403,185200,12167356430,5770,5770,5770,5770,0
|
|
20240403,185100,12167356430,5770,5770,5770,5770,0
|
|
20240403,185000,12167356430,5770,5770,5770,5770,0
|
|
20240403,184900,12167356430,5770,5770,5770,5770,0
|
|
20240403,184800,12167356430,5770,5770,5770,5770,0
|
|
20240403,184700,12167356430,5770,5770,5770,5770,0
|
|
20240403,184600,12167356430,5770,5770,5770,5770,0
|
|
20240403,184500,12167356430,5770,5770,5770,5770,0
|
|
20240403,184400,12167356430,5770,5770,5770,5770,0
|
|
20240403,184300,12167356430,5770,5770,5770,5770,0
|
|
20240403,184200,12167356430,5770,5770,5770,5770,0
|
|
20240403,184100,12167356430,5770,5770,5770,5770,0
|
|
20240403,184000,12167356430,5770,5770,5770,5770,0
|
|
20240403,183900,12167356430,5770,5770,5770,5770,0
|
|
20240403,183800,12167356430,5770,5770,5770,5770,0
|
|
20240403,183700,12167356430,5770,5770,5770,5770,0
|
|
20240403,183600,12167356430,5770,5770,5770,5770,0
|
|
20240403,183500,12167356430,5770,5770,5770,5770,0
|
|
20240403,183400,12167356430,5770,5770,5770,5770,0
|
|
20240403,183300,12167356430,5770,5770,5770,5770,0
|
|
20240403,183200,12167356430,5770,5770,5770,5770,0
|
|
20240403,183100,12167356430,5770,5770,5770,5770,0
|
|
20240403,183000,12167356430,5770,5770,5770,5770,0
|
|
20240403,182900,12167356430,5770,5770,5770,5770,0
|
|
20240403,182800,12167356430,5770,5770,5770,5770,19732
|
|
20240403,182700,12167356430,5770,5770,5770,5770,0
|
|
20240403,182600,12167356430,5770,5770,5770,5770,0
|
|
20240403,182500,12167356430,5770,5770,5770,5770,0
|
|
20240403,182400,12167356430,5770,5770,5770,5770,0
|
|
20240403,182300,12167356430,5770,5770,5770,5770,0
|
|
20240403,182200,12167356430,5770,5770,5770,5770,0
|
|
20240403,182100,12167356430,5770,5770,5770,5770,0
|
|
20240403,182000,12167356430,5770,5770,5770,5770,0
|
|
20240403,181900,12167356430,5770,5770,5770,5770,0
|
|
20240403,181800,12167356430,5770,5770,5770,5770,0
|
|
20240403,181700,12167356430,5770,5770,5770,5770,0
|
|
20240403,181600,12167356430,5770,5770,5770,5770,0
|
|
20240403,181500,12167356430,5770,5770,5770,5770,0
|
|
20240403,181400,12167356430,5770,5770,5770,5770,0
|
|
20240403,181300,12167356430,5770,5770,5770,5770,0
|
|
20240403,181200,12167356430,5770,5770,5770,5770,0
|
|
20240403,181100,12167356430,5770,5770,5770,5770,0
|
|
20240403,181000,12167356430,5770,5770,5770,5770,0
|
|
20240403,180900,12167356430,5770,5770,5770,5770,0
|
|
20240403,180800,12167356430,5770,5770,5770,5770,0
|
|
20240403,180700,12167356430,5770,5770,5770,5770,0
|
|
20240403,180600,12167356430,5770,5770,5770,5770,0
|
|
20240403,180500,12167356430,5770,5770,5770,5770,0
|
|
20240403,180400,12167356430,5770,5770,5770,5770,0
|
|
20240403,180300,12167356430,5770,5770,5770,5770,0
|
|
20240403,180200,12167356430,5770,5770,5770,5770,0
|
|
20240403,180100,12167356430,5770,5770,5770,5770,0
|
|
20240403,180000,12167356430,5770,5770,5770,5770,0
|
|
20240403,175900,12167356430,5770,5770,5770,5770,0
|
|
20240403,175800,12167356430,5770,5770,5770,5770,19732
|
|
20240403,175700,12167356430,5770,5770,5770,5770,0
|
|
20240403,175600,12167356430,5770,5770,5770,5770,0
|
|
20240403,175500,12167356430,5770,5770,5770,5770,0
|
|
20240403,175400,12167356430,5770,5770,5770,5770,0
|
|
20240403,175300,12167356430,5770,5770,5770,5770,0
|
|
20240403,175200,12167356430,5770,5770,5770,5770,0
|
|
20240403,175100,12167356430,5770,5770,5770,5770,0
|
|
20240403,175000,12167356430,5770,5770,5770,5770,0
|
|
20240403,174900,12167356430,5770,5770,5770,5770,0
|
|
20240403,174800,12167356430,5770,5770,5770,5770,0
|
|
20240403,174700,12167356430,5770,5770,5770,5770,0
|
|
20240403,174600,12167356430,5770,5770,5770,5770,0
|
|
20240403,174500,12167356430,5770,5770,5770,5770,0
|
|
20240403,174400,12167356430,5770,5770,5770,5770,0
|
|
20240403,174300,12167356430,5770,5770,5770,5770,0
|
|
20240403,174200,12167356430,5770,5770,5770,5770,0
|
|
20240403,174100,12167356430,5770,5770,5770,5770,0
|
|
20240403,174000,12167356430,5770,5770,5770,5770,0
|
|
20240403,173900,12167356430,5770,5770,5770,5770,0
|
|
20240403,173800,12167356430,5770,5770,5770,5770,0
|
|
20240403,173700,12167356430,5770,5770,5770,5770,0
|
|
20240403,173600,12167356430,5770,5770,5770,5770,0
|
|
20240403,173500,12167356430,5770,5770,5770,5770,0
|
|
20240403,173400,12167356430,5770,5770,5770,5770,0
|
|
20240403,173300,12167356430,5770,5770,5770,5770,0
|
|
20240403,173200,12167356430,5770,5770,5770,5770,0
|
|
20240403,173100,12167356430,5770,5770,5770,5770,0
|
|
20240403,173000,12167356430,5770,5770,5770,5770,0
|
|
20240403,172900,12167356430,5770,5770,5770,5770,0
|
|
20240403,172800,12167356430,5770,5770,5770,5770,19732
|
|
20240403,172700,12167356430,5770,5770,5770,5770,0
|
|
20240403,172600,12167356430,5770,5770,5770,5770,0
|
|
20240403,172500,12167356430,5770,5770,5770,5770,0
|
|
20240403,172400,12167356430,5770,5770,5770,5770,0
|
|
20240403,172300,12167356430,5770,5770,5770,5770,0
|
|
20240403,172200,12167356430,5770,5770,5770,5770,0
|
|
20240403,172100,12167356430,5770,5770,5770,5770,0
|
|
20240403,172000,12167356430,5770,5770,5770,5770,0
|
|
20240403,171900,12167356430,5770,5770,5770,5770,0
|
|
20240403,171800,12167356430,5770,5770,5770,5770,0
|
|
20240403,171700,12167356430,5770,5770,5770,5770,0
|
|
20240403,171600,12167356430,5770,5770,5770,5770,0
|
|
20240403,171500,12167356430,5770,5770,5770,5770,0
|
|
20240403,171400,12167356430,5770,5770,5770,5770,0
|
|
20240403,171300,12167356430,5770,5770,5770,5770,0
|
|
20240403,171200,12167356430,5770,5770,5770,5770,0
|
|
20240403,171100,12167356430,5770,5770,5770,5770,0
|
|
20240403,171000,12167356430,5770,5770,5770,5770,0
|
|
20240403,170900,12167356430,5770,5770,5770,5770,0
|
|
20240403,170800,12167356430,5770,5770,5770,5770,0
|
|
20240403,170700,12167356430,5770,5770,5770,5770,0
|
|
20240403,170600,12167356430,5770,5770,5770,5770,0
|
|
20240403,170500,12167356430,5770,5770,5770,5770,0
|
|
20240403,170400,12167356430,5770,5770,5770,5770,0
|
|
20240403,170300,12167356430,5770,5770,5770,5770,0
|
|
20240403,170200,12167356430,5770,5770,5770,5770,0
|
|
20240403,170100,12167356430,5770,5770,5770,5770,0
|
|
20240403,170000,12167356430,5770,5770,5770,5770,0
|
|
20240403,165900,12167356430,5770,5770,5770,5770,0
|
|
20240403,165800,12167356430,5770,5770,5770,5770,19732
|
|
20240403,165700,12167356430,5770,5770,5770,5770,0
|
|
20240403,165600,12167356430,5770,5770,5770,5770,0
|
|
20240403,165500,12167356430,5770,5770,5770,5770,0
|
|
20240403,165400,12167356430,5770,5770,5770,5770,0
|
|
20240403,165300,12167356430,5770,5770,5770,5770,0
|
|
20240403,165200,12167356430,5770,5770,5770,5770,0
|
|
20240403,165100,12167356430,5770,5770,5770,5770,0
|
|
20240403,165000,12167356430,5770,5770,5770,5770,0
|
|
20240403,164900,12167356430,5770,5770,5770,5770,0
|
|
20240403,164800,12167356430,5770,5770,5770,5770,0
|
|
20240403,164700,12167356430,5770,5770,5770,5770,0
|
|
20240403,164600,12167356430,5770,5770,5770,5770,0
|
|
20240403,164500,12167356430,5770,5770,5770,5770,0
|
|
20240403,164400,12167356430,5770,5770,5770,5770,0
|
|
20240403,164300,12167356430,5770,5770,5770,5770,0
|
|
20240403,164200,12167356430,5770,5770,5770,5770,0
|
|
20240403,164100,12167356430,5770,5770,5770,5770,0
|
|
20240403,164000,12167356430,5770,5770,5770,5770,0
|
|
20240403,163900,12167356430,5770,5770,5770,5770,0
|
|
20240403,163800,12167356430,5770,5770,5770,5770,0
|
|
20240403,163700,12167356430,5770,5770,5770,5770,0
|
|
20240403,163600,12167356430,5770,5770,5770,5770,0
|
|
20240403,163500,12167356430,5770,5770,5770,5770,0
|
|
20240403,163400,12167356430,5770,5770,5770,5770,0
|
|
20240403,163300,12167356430,5770,5770,5770,5770,0
|
|
20240403,163200,12167356430,5770,5770,5770,5770,0
|
|
20240403,163100,12167356430,5770,5770,5770,5770,0
|
|
20240403,163000,12167356430,5770,5770,5770,5770,0
|
|
20240403,162900,12167356430,5770,5770,5770,5770,0
|
|
20240403,162800,12167356430,5770,5770,5770,5770,19732
|
|
20240403,162700,12167356430,5770,5770,5770,5770,0
|
|
20240403,162600,12167356430,5770,5770,5770,5770,0
|
|
20240403,162500,12167356430,5770,5770,5770,5770,0
|
|
20240403,162400,12167356430,5770,5770,5770,5770,0
|
|
20240403,162300,12167356430,5770,5770,5770,5770,0
|
|
20240403,162200,12167356430,5770,5770,5770,5770,0
|
|
20240403,162100,12167356430,5770,5770,5770,5770,0
|
|
20240403,162000,12167356430,5770,5770,5770,5770,0
|
|
20240403,161900,12167356430,5770,5770,5770,5770,0
|
|
20240403,161800,12167356430,5770,5770,5770,5770,0
|
|
20240403,161700,12167356430,5770,5770,5770,5770,0
|
|
20240403,161600,12167356430,5770,5770,5770,5770,0
|
|
20240403,161500,12167356430,5770,5770,5770,5770,0
|
|
20240403,161400,12167356430,5770,5770,5770,5770,0
|
|
20240403,161300,12167356430,5770,5770,5770,5770,0
|
|
20240403,161200,12167356430,5770,5770,5770,5770,0
|
|
20240403,161100,12167356430,5770,5770,5770,5770,0
|
|
20240403,161000,12167356430,5770,5770,5770,5770,0
|
|
20240403,160900,12167356430,5770,5770,5770,5770,0
|
|
20240403,160800,12167356430,5770,5770,5770,5770,0
|
|
20240403,160700,12167356430,5770,5770,5770,5770,0
|
|
20240403,160600,12167356430,5770,5770,5770,5770,0
|
|
20240403,160500,12167356430,5770,5770,5770,5770,0
|
|
20240403,160400,12167356430,5770,5770,5770,5770,0
|
|
20240403,160300,12167356430,5770,5770,5770,5770,0
|
|
20240403,160200,12167356430,5770,5770,5770,5770,0
|
|
20240403,160100,12167356430,5770,5770,5770,5770,0
|
|
20240403,160000,12167356430,5770,5770,5770,5770,0
|
|
20240403,155900,12167356430,5770,5770,5770,5770,0
|
|
20240403,155800,12167356430,5770,5770,5770,5770,19732
|
|
20240403,155700,12167356430,5770,5770,5770,5770,0
|
|
20240403,155600,12167356430,5770,5770,5770,5770,0
|
|
20240403,155500,12167356430,5770,5770,5770,5770,0
|
|
20240403,155400,12167356430,5770,5770,5770,5770,0
|
|
20240403,155300,12167356430,5770,5770,5770,5770,0
|
|
20240403,155200,12167356430,5770,5770,5770,5770,0
|
|
20240403,155100,12167356430,5770,5770,5770,5770,0
|
|
20240403,155000,12167356430,5770,5770,5770,5770,0
|
|
20240403,154900,12167356430,5770,5770,5770,5770,0
|
|
20240403,154800,12167356430,5770,5770,5770,5770,0
|
|
20240403,154700,12167356430,5770,5770,5770,5770,0
|
|
20240403,154600,12167356430,5770,5770,5770,5770,0
|
|
20240403,154500,12167356430,5770,5770,5770,5770,0
|
|
20240403,154400,12167356430,5770,5770,5770,5770,0
|
|
20240403,154300,12167356430,5770,5770,5770,5770,0
|
|
20240403,154200,12167356430,5770,5770,5770,5770,0
|
|
20240403,154100,12167356430,5770,5770,5770,5770,0
|
|
20240403,154000,12167356430,5770,5770,5770,5770,0
|
|
20240403,153900,12167356430,5770,5770,5770,5770,0
|
|
20240403,153800,12167356430,5770,5770,5770,5770,0
|
|
20240403,153700,12167356430,5770,5770,5770,5770,0
|
|
20240403,153600,12167356430,5770,5770,5770,5770,0
|
|
20240403,153500,12167356430,5770,5770,5770,5770,0
|
|
20240403,153400,12167356430,5770,5770,5770,5770,0
|
|
20240403,153300,12167356430,5770,5770,5770,5770,0
|
|
20240403,153200,12167356430,5770,5770,5770,5770,0
|
|
20240403,153100,12167356430,5770,5770,5770,5770,0
|
|
20240403,153000,12167356430,5770,5770,5770,5770,19732
|
|
20240403,152900,12053502790,5770,5770,5770,5770,0
|
|
20240403,152800,12053502790,5770,5770,5770,5770,0
|
|
20240403,152700,12053502790,5770,5770,5770,5770,0
|
|
20240403,152600,12053502790,5770,5770,5770,5770,0
|
|
20240403,152500,12053502790,5770,5770,5770,5770,0
|
|
20240403,152400,12053502790,5770,5770,5770,5770,0
|
|
20240403,152300,12053502790,5770,5770,5770,5770,0
|
|
20240403,152200,12053502790,5770,5770,5770,5770,0
|
|
20240403,152100,12053502790,5770,5770,5770,5770,0
|
|
20240403,152000,12053502790,5770,5770,5770,5770,0
|
|
20240403,151900,12053502790,5770,5750,5780,5740,8361
|
|
20240403,151800,12005405530,5750,5730,5750,5730,3883
|
|
20240403,151700,11983107400,5750,5750,5750,5740,3571
|
|
20240403,151600,11962592280,5750,5760,5770,5750,1692
|
|
20240403,151500,11952837370,5770,5750,5770,5730,6029
|
|
20240403,151400,11918184520,5760,5750,5760,5750,1799
|
|
20240403,151300,11907832220,5760,5770,5770,5750,3980
|
|
20240403,151200,11884912510,5770,5770,5780,5760,3636
|
|
20240403,151100,11863955450,5760,5790,5790,5760,6237
|
|
20240403,151000,11827915570,5780,5790,5810,5780,6536
|
|
20240403,150900,11790073230,5790,5760,5820,5760,32646
|
|
20240403,150800,11600911590,5760,5700,5760,5700,11924
|
|
20240403,150700,11532602790,5700,5700,5700,5700,2882
|
|
20240403,150600,11516175390,5710,5700,5710,5690,939
|
|
20240403,150500,11510824420,5700,5700,5700,5690,1042
|
|
20240403,150400,11504891280,5700,5710,5710,5700,4605
|
|
20240403,150300,11478642610,5700,5700,5710,5690,2859
|
|
20240403,150200,11462347320,5700,5700,5700,5690,857
|
|
20240403,150100,11457463490,5700,5700,5710,5700,4514
|
|
20240403,150000,11431733680,5700,5710,5710,5700,10105
|
|
20240403,145900,11374134620,5710,5710,5720,5700,432
|
|
20240403,145800,11371668880,5710,5710,5710,5710,221
|
|
20240403,145700,11370406970,5700,5710,5720,5700,582
|
|
20240403,145600,11367082180,5710,5710,5710,5700,865
|
|
20240403,145500,11362147280,5710,5710,5710,5700,2040
|
|
20240403,145400,11350511230,5700,5710,5710,5700,1648
|
|
20240403,145300,11341106310,5700,5710,5710,5700,1546
|
|
20240403,145200,11332293050,5710,5710,5710,5700,2160
|
|
20240403,145100,11319966680,5700,5710,5720,5700,1056
|
|
20240403,145000,11313935130,5720,5710,5720,5700,3390
|
|
20240403,144900,11294578220,5710,5710,5710,5710,676
|
|
20240403,144800,11290718260,5710,5710,5710,5700,1732
|
|
20240403,144700,11280845600,5700,5710,5720,5700,5777
|
|
20240403,144600,11247862080,5720,5720,5720,5710,574
|
|
20240403,144500,11244578910,5720,5720,5730,5720,519
|
|
20240403,144400,11241610200,5720,5730,5740,5710,13516
|
|
20240403,144300,11164252280,5740,5740,5750,5740,1359
|
|
20240403,144200,11156451610,5740,5750,5760,5740,2593
|
|
20240403,144100,11141559770,5750,5760,5760,5740,811
|
|
20240403,144000,11136904340,5740,5740,5770,5730,123
|
|
20240403,143900,11136198360,5740,5760,5770,5740,2089
|
|
20240403,143800,11124207000,5770,5740,5770,5740,2565
|
|
20240403,143700,11109449350,5740,5740,5750,5740,1680
|
|
20240403,143600,11099800790,5750,5740,5750,5740,97
|
|
20240403,143500,11099243880,5750,5740,5750,5740,391
|
|
20240403,143400,11096999220,5750,5750,5760,5740,362
|
|
20240403,143300,11094918050,5750,5760,5760,5740,243
|
|
20240403,143200,11093520840,5760,5750,5760,5750,110
|
|
20240403,143100,11092888240,5750,5760,5760,5750,125
|
|
20240403,143000,11092168490,5760,5760,5760,5760,15
|
|
20240403,142900,11092082090,5740,5750,5750,5740,347
|
|
20240403,142800,11090089690,5750,5760,5760,5750,1398
|
|
20240403,142700,11082050410,5760,5760,5760,5750,1116
|
|
20240403,142600,11075633260,5760,5760,5760,5760,54
|
|
20240403,142500,11075322220,5760,5760,5760,5740,207
|
|
20240403,142400,11074133920,5760,5760,5760,5760,8
|
|
20240403,142300,11074087840,5760,5740,5770,5730,2744
|
|
20240403,142200,11058345220,5760,5740,5780,5730,1070
|
|
20240403,142100,11052206490,5740,5750,5780,5740,2651
|
|
20240403,142000,11036931490,5750,5760,5760,5750,151
|
|
20240403,141900,11036063230,5760,5760,5760,5750,312
|
|
20240403,141800,11034266210,5750,5760,5760,5750,70
|
|
20240403,141700,11033863700,5760,5760,5760,5730,5317
|
|
20240403,141600,11003394540,5760,5760,5760,5740,3758
|
|
20240403,141500,10981810320,5760,5760,5760,5750,535
|
|
20240403,141400,10978733920,5760,5770,5770,5750,1279
|
|
20240403,141300,10971378400,5770,5770,5770,5760,1069
|
|
20240403,141200,10965219940,5760,5770,5770,5760,995
|
|
20240403,141100,10959486380,5770,5770,5780,5760,1621
|
|
20240403,141000,10950135330,5770,5770,5780,5760,459
|
|
20240403,140900,10947489270,5760,5780,5780,5760,616
|
|
20240403,140800,10943935040,5780,5790,5790,5770,1450
|
|
20240403,140700,10935562900,5790,5790,5790,5780,68
|
|
20240403,140600,10935169720,5790,5790,5790,5770,4032
|
|
20240403,140500,10911899730,5790,5780,5790,5780,537
|
|
20240403,140400,10908793540,5790,5780,5790,5770,4581
|
|
20240403,140300,10882342750,5780,5800,5800,5780,2384
|
|
20240403,140200,10868542710,5800,5790,5800,5790,1212
|
|
20240403,140100,10861522540,5790,5790,5790,5780,1132
|
|
20240403,140000,10854974270,5790,5780,5790,5780,1873
|
|
20240403,135900,10844148300,5780,5780,5780,5780,103
|
|
20240403,135800,10843552960,5780,5780,5780,5770,328
|
|
20240403,135700,10841657280,5780,5770,5780,5770,1176
|
|
20240403,135600,10834868400,5780,5780,5780,5770,287
|
|
20240403,135500,10833209640,5780,5770,5780,5760,1325
|
|
20240403,135400,10825564050,5770,5760,5770,5760,1043
|
|
20240403,135300,10819545950,5770,5770,5770,5770,102
|
|
20240403,135200,10818957410,5750,5760,5770,5750,1984
|
|
20240403,135100,10807533300,5760,5760,5760,5750,1209
|
|
20240403,135000,10800570280,5760,5750,5760,5750,72
|
|
20240403,134900,10800155590,5750,5750,5760,5750,1423
|
|
20240403,134800,10791972880,5750,5740,5750,5740,1483
|
|
20240403,134700,10783460450,5740,5730,5740,5730,1254
|
|
20240403,134600,10776275000,5720,5720,5720,5710,494
|
|
20240403,134500,10773449370,5720,5720,5720,5720,897
|
|
20240403,134400,10768318530,5720,5720,5720,5710,7577
|
|
20240403,134300,10724979090,5720,5720,5720,5720,1962
|
|
20240403,134200,10713756450,5720,5720,5720,5710,1553
|
|
20240403,134100,10704873320,5720,5730,5730,5720,1945
|
|
20240403,134000,10693747670,5740,5740,5740,5730,3507
|
|
20240403,133900,10673652150,5740,5740,5740,5730,1439
|
|
20240403,133800,10665394290,5750,5750,5750,5740,1231
|
|
20240403,133700,10658326540,5750,5740,5750,5740,711
|
|
20240403,133600,10654239390,5750,5750,5750,5740,807
|
|
20240403,133500,10649606190,5750,5740,5750,5740,5098
|
|
20240403,133400,10620343620,5750,5750,5750,5740,525
|
|
20240403,133300,10617326990,5750,5750,5750,5740,3093
|
|
20240403,133200,10599569890,5750,5750,5750,5750,532
|
|
20240403,133100,10596510890,5750,5750,5750,5740,1148
|
|
20240403,133000,10589914210,5750,5750,5750,5740,319
|
|
20240403,132900,10588080260,5750,5750,5750,5750,345
|
|
20240403,132800,10586096510,5750,5740,5750,5740,2555
|
|
20240403,132700,10571410260,5750,5740,5750,5740,294
|
|
20240403,132600,10569720680,5740,5740,5750,5740,286
|
|
20240403,132500,10568079020,5740,5750,5750,5740,4545
|
|
20240403,132400,10541955930,5760,5760,5760,5760,18
|
|
20240403,132300,10541852250,5760,5740,5760,5740,590
|
|
20240403,132200,10538459170,5750,5740,5750,5740,317
|
|
20240403,132100,10536636570,5740,5740,5740,5730,141
|
|
20240403,132000,10535827430,5730,5740,5750,5730,1803
|
|
20240403,131900,10525495180,5730,5740,5740,5730,3171
|
|
20240403,131800,10507309030,5740,5750,5750,5740,2548
|
|
20240403,131700,10492671590,5750,5750,5760,5740,390
|
|
20240403,131600,10490429440,5750,5750,5750,5750,552
|
|
20240403,131500,10487255440,5750,5750,5760,5750,25
|
|
20240403,131400,10487111570,5760,5760,5760,5750,759
|
|
20240403,131300,10482741970,5760,5740,5760,5740,588
|
|
20240403,131200,10479365090,5750,5740,5750,5730,257
|
|
20240403,131100,10477888390,5740,5730,5740,5720,939
|
|
20240403,131000,10472515070,5720,5750,5750,5720,6596
|
|
20240403,130900,10434692820,5740,5750,5750,5740,767
|
|
20240403,130800,10430282590,5760,5760,5760,5750,2500
|
|
20240403,130700,10415900260,5770,5770,5770,5760,105
|
|
20240403,130600,10415294860,5770,5760,5770,5760,2158
|
|
20240403,130500,10402856020,5760,5760,5770,5760,744
|
|
20240403,130400,10398570560,5770,5760,5770,5750,1981
|
|
20240403,130300,10387160170,5760,5760,5760,5760,1119
|
|
20240403,130200,10380714730,5760,5760,5760,5760,2910
|
|
20240403,130100,10363953130,5750,5750,5750,5750,2782
|
|
20240403,130000,10347956630,5740,5740,5740,5740,954
|
|
20240403,125900,10342480670,5730,5730,5740,5720,2495
|
|
20240403,125800,10328183650,5730,5730,5730,5730,127
|
|
20240403,125700,10327455940,5730,5720,5730,5710,815
|
|
20240403,125600,10322794220,5730,5710,5740,5710,4607
|
|
20240403,125500,10296391200,5720,5730,5730,5710,1407
|
|
20240403,125400,10288343310,5710,5700,5710,5700,3976
|
|
20240403,125300,10265646910,5700,5690,5700,5690,3160
|
|
20240403,125200,10247647920,5700,5710,5710,5700,2929
|
|
20240403,125100,10230947800,5710,5700,5710,5670,9756
|
|
20240403,125000,10175533350,5700,5730,5730,5670,12492
|
|
20240403,124900,10104460720,5720,5730,5730,5700,12209
|
|
20240403,124800,10034772660,5730,5730,5730,5720,4913
|
|
20240403,124700,10006649810,5730,5740,5760,5730,4932
|
|
20240403,124600,9978386170,5740,5740,5760,5730,1711
|
|
20240403,124500,9968561450,5740,5740,5750,5730,11754
|
|
20240403,124400,9900990220,5750,5750,5750,5730,3950
|
|
20240403,124300,9878301770,5750,5760,5760,5720,2312
|
|
20240403,124200,9865052460,5760,5730,5760,5730,2161
|
|
20240403,124100,9852654160,5760,5740,5760,5740,2707
|
|
20240403,124000,9837104330,5740,5720,5750,5720,824
|
|
20240403,123900,9832381760,5720,5750,5780,5720,20400
|
|
20240403,123800,9715190090,5780,5790,5790,5750,4338
|
|
20240403,123700,9690233790,5790,5780,5790,5750,6750
|
|
20240403,123600,9651345200,5780,5770,5780,5770,371
|
|
20240403,123500,9649204510,5770,5770,5770,5770,163
|
|
20240403,123400,9648264000,5760,5760,5770,5760,84
|
|
20240403,123300,9647780130,5760,5760,5760,5750,3338
|
|
20240403,123200,9628558610,5760,5760,5760,5750,1071
|
|
20240403,123100,9622396430,5760,5770,5770,5750,2862
|
|
20240403,123000,9605917640,5770,5790,5790,5770,1214
|
|
20240403,122900,9598909630,5800,5790,5800,5790,871
|
|
20240403,122800,9593866340,5780,5780,5780,5780,511
|
|
20240403,122700,9590912760,5780,5770,5780,5760,1683
|
|
20240403,122600,9581210580,5770,5770,5770,5760,11306
|
|
20240403,122500,9516056980,5770,5790,5790,5760,13029
|
|
20240403,122400,9440813250,5790,5810,5810,5790,1527
|
|
20240403,122300,9431957730,5810,5810,5830,5810,1308
|
|
20240403,122200,9424356250,5810,5800,5830,5800,3055
|
|
20240403,122100,9406633780,5800,5830,5830,5800,3685
|
|
20240403,122000,9385249950,5830,5830,5830,5830,120
|
|
20240403,121900,9384550350,5830,5820,5830,5820,50
|
|
20240403,121800,9384259250,5830,5830,5830,5830,10
|
|
20240403,121700,9384200950,5810,5820,5830,5810,406
|
|
20240403,121600,9381836060,5830,5820,5830,5820,2
|
|
20240403,121500,9381824410,5810,5830,5830,5810,2750
|
|
20240403,121400,9365846880,5810,5840,5840,5810,2226
|
|
20240403,121300,9352891640,5830,5830,5840,5820,509
|
|
20240403,121200,9349924780,5830,5830,5840,5830,1058
|
|
20240403,121100,9343756150,5830,5830,5840,5830,852
|
|
20240403,121000,9338788980,5840,5840,5840,5840,3
|
|
20240403,120900,9338771460,5840,5830,5840,5830,252
|
|
20240403,120800,9337301750,5830,5830,5830,5810,3115
|
|
20240403,120700,9319184520,5820,5820,5820,5820,237
|
|
20240403,120600,9317805180,5820,5820,5820,5820,30
|
|
20240403,120500,9317630580,5820,5830,5830,5820,518
|
|
20240403,120400,9314612840,5830,5840,5840,5830,96
|
|
20240403,120300,9314052930,5840,5840,5840,5830,579
|
|
20240403,120200,9310674930,5840,5840,5840,5840,435
|
|
20240403,120100,9308134530,5840,5840,5840,5820,938
|
|
20240403,120000,9302674170,5840,5820,5840,5820,171
|
|
20240403,115900,9301677530,5840,5820,5840,5820,243
|
|
20240403,115800,9300262670,5820,5830,5850,5820,539
|
|
20240403,115700,9297120510,5830,5840,5840,5830,1632
|
|
20240403,115600,9287605910,5840,5850,5850,5840,142
|
|
20240403,115500,9286776220,5850,5850,5850,5850,2
|
|
20240403,115400,9286764520,5850,5860,5860,5830,3690
|
|
20240403,115300,9265228380,5860,5860,5860,5860,75
|
|
20240403,115200,9264788880,5860,5860,5860,5860,1721
|
|
20240403,115100,9254703820,5850,5850,5850,5840,1335
|
|
20240403,115000,9246894080,5850,5830,5850,5830,171
|
|
20240403,114900,9245896810,5830,5830,5830,5830,415
|
|
20240403,114800,9243477360,5820,5820,5820,5820,0
|
|
20240403,114700,9243477360,5820,5820,5830,5820,351
|
|
20240403,114600,9241433760,5820,5840,5840,5820,1579
|
|
20240403,114500,9232228310,5840,5850,5850,5830,1150
|
|
20240403,114400,9225516330,5840,5840,5840,5830,2101
|
|
20240403,114300,9213251670,5850,5850,5860,5840,2545
|
|
20240403,114200,9198368540,5860,5830,5860,5820,3900
|
|
20240403,114100,9175569610,5830,5820,5830,5820,694
|
|
20240403,114000,9171527720,5820,5820,5820,5820,180
|
|
20240403,113900,9170480120,5820,5830,5830,5820,318
|
|
20240403,113800,9168628260,5830,5820,5830,5790,5265
|
|
20240403,113700,9138082870,5810,5820,5830,5810,3037
|
|
20240403,113600,9120432840,5820,5820,5820,5820,290
|
|
20240403,113500,9118745040,5820,5830,5830,5810,151
|
|
20240403,113400,9117865840,5830,5830,5830,5830,216
|
|
20240403,113300,9116606560,5830,5820,5830,5810,1057
|
|
20240403,113200,9110458200,5810,5800,5810,5790,783
|
|
20240403,113100,9105915000,5800,5810,5810,5790,2306
|
|
20240403,113000,9092552610,5800,5790,5800,5790,2455
|
|
20240403,112900,9078329750,5800,5810,5810,5800,5564
|
|
20240403,112800,9046047940,5810,5810,5820,5800,9948
|
|
20240403,112700,8988302210,5810,5830,5830,5810,12102
|
|
20240403,112600,8917850820,5830,5830,5850,5830,3983
|
|
20240403,112500,8894629490,5840,5830,5850,5830,3325
|
|
20240403,112400,8875209300,5830,5850,5850,5830,4345
|
|
20240403,112300,8849842970,5850,5860,5860,5850,5105
|
|
20240403,112200,8819970690,5860,5850,5860,5850,218
|
|
20240403,112100,8818693320,5860,5860,5870,5860,594
|
|
20240403,112000,8815212440,5860,5870,5880,5850,1602
|
|
20240403,111900,8805822650,5870,5860,5880,5860,1508
|
|
20240403,111800,8796975250,5870,5860,5870,5850,5292
|
|
20240403,111700,8765978700,5860,5860,5860,5850,1067
|
|
20240403,111600,8759726180,5860,5860,5860,5850,3718
|
|
20240403,111500,8737951000,5860,5860,5860,5860,78
|
|
20240403,111400,8737493920,5870,5870,5870,5860,632
|
|
20240403,111300,8733784780,5870,5870,5870,5860,1441
|
|
20240403,111200,8725327870,5880,5870,5880,5860,1802
|
|
20240403,111100,8714757370,5870,5870,5870,5860,405
|
|
20240403,111000,8712382530,5870,5870,5870,5870,676
|
|
20240403,110900,8708414410,5870,5890,5890,5870,1306
|
|
20240403,110800,8700746780,5870,5880,5890,5870,2054
|
|
20240403,110700,8688670140,5880,5900,5900,5880,3203
|
|
20240403,110600,8669811710,5900,5910,5910,5890,3130
|
|
20240403,110500,8651344900,5910,5900,5910,5890,2353
|
|
20240403,110400,8637462600,5900,5900,5910,5890,3810
|
|
20240403,110300,8614988670,5900,5890,5900,5890,4418
|
|
20240403,110200,8588927470,5890,5880,5900,5880,6087
|
|
20240403,110100,8553077480,5880,5870,5880,5870,1141
|
|
20240403,110000,8546374810,5850,5840,5850,5840,283
|
|
20240403,105900,8544721080,5840,5840,5860,5840,2290
|
|
20240403,105800,8531337290,5860,5860,5870,5840,4798
|
|
20240403,105700,8503268520,5860,5870,5870,5860,1111
|
|
20240403,105600,8496756530,5870,5880,5880,5870,2521
|
|
20240403,105500,8481942980,5880,5870,5880,5870,503
|
|
20240403,105400,8478989680,5870,5860,5880,5860,94
|
|
20240403,105300,8478437070,5860,5860,5890,5860,4214
|
|
20240403,105200,8453696430,5860,5870,5870,5860,3070
|
|
20240403,105100,8435690100,5870,5880,5880,5870,2189
|
|
20240403,105000,8422828840,5870,5890,5890,5870,1313
|
|
20240403,104900,8415110900,5890,5870,5900,5870,2976
|
|
20240403,104800,8397622210,5870,5880,5890,5870,1611
|
|
20240403,104700,8388145130,5880,5870,5880,5860,3856
|
|
20240403,104600,8365530210,5880,5870,5880,5860,4966
|
|
20240403,104500,8336379550,5880,5880,5900,5870,743
|
|
20240403,104400,8332001830,5880,5880,5900,5880,2842
|
|
20240403,104300,8315283010,5880,5900,5900,5880,135
|
|
20240403,104200,8314486670,5910,5880,5910,5870,2516
|
|
20240403,104100,8299682240,5880,5880,5880,5880,1044
|
|
20240403,104000,8293543520,5880,5900,5900,5880,3818
|
|
20240403,103900,8271048080,5900,5900,5900,5900,3099
|
|
20240403,103800,8252763980,5910,5890,5910,5890,1737
|
|
20240403,103700,8242529770,5880,5890,5890,5880,1206
|
|
20240403,103600,8235432430,5900,5910,5910,5890,3862
|
|
20240403,103500,8212657870,5910,5910,5920,5900,897
|
|
20240403,103400,8207357920,5910,5900,5920,5900,2359
|
|
20240403,103300,8193416350,5900,5910,5910,5900,6266
|
|
20240403,103200,8156406750,5910,5900,5910,5890,1706
|
|
20240403,103100,8146330070,5900,5880,5910,5880,1807
|
|
20240403,103000,8135673010,5890,5870,5890,5870,2550
|
|
20240403,102900,8120679270,5870,5870,5880,5860,3910
|
|
20240403,102800,8097727940,5870,5870,5870,5860,1013
|
|
20240403,102700,8091785170,5870,5870,5880,5870,542
|
|
20240403,102600,8088602650,5870,5870,5870,5860,2085
|
|
20240403,102500,8076369450,5850,5850,5860,5850,80
|
|
20240403,102400,8075901220,5850,5840,5860,5840,1418
|
|
20240403,102300,8067606120,5840,5850,5850,5840,1503
|
|
20240403,102200,8058828540,5850,5870,5870,5840,1252
|
|
20240403,102100,8051508240,5880,5860,5880,5840,3706
|
|
20240403,102000,8029819840,5860,5870,5870,5850,1139
|
|
20240403,101900,8023136400,5870,5860,5870,5850,422
|
|
20240403,101800,8020663960,5850,5860,5860,5850,4742
|
|
20240403,101700,7992905810,5860,5890,5900,5860,2133
|
|
20240403,101600,7980377960,5860,5860,5890,5860,1850
|
|
20240403,101500,7969536930,5860,5900,5900,5850,4715
|
|
20240403,101400,7941919020,5870,5880,5880,5870,5780
|
|
20240403,101300,7907986500,5910,5920,5920,5880,4253
|
|
20240403,101200,7882937160,5910,5900,5930,5890,4791
|
|
20240403,101100,7854625120,5870,5870,5890,5870,1811
|
|
20240403,101000,7843989290,5870,5840,5880,5840,889
|
|
20240403,100900,7838781010,5840,5850,5870,5830,4008
|
|
20240403,100800,7815329290,5840,5870,5870,5840,6030
|
|
20240403,100700,7780100410,5860,5860,5860,5840,5393
|
|
20240403,100600,7748533890,5870,5870,5870,5840,7203
|
|
20240403,100500,7706393420,5880,5870,5880,5850,13649
|
|
20240403,100400,7626446980,5890,5870,5890,5870,3921
|
|
20240403,100300,7603409830,5870,5900,5910,5870,2831
|
|
20240403,100200,7586744280,5890,5910,5910,5870,35971
|
|
20240403,100100,7375048200,5920,5940,5950,5910,7302
|
|
20240403,100000,7331768740,5940,5980,5980,5930,18796
|
|
20240403,095900,7220030100,5980,5950,5980,5950,11619
|
|
20240403,095800,7150710410,5950,5950,5960,5930,7574
|
|
20240403,095700,7105695320,5960,5960,5970,5950,2095
|
|
20240403,095600,7093202060,5980,5940,5990,5940,15257
|
|
20240403,095500,7002021060,5940,5940,5940,5940,1375
|
|
20240403,095400,6993853560,5940,5940,5950,5940,2332
|
|
20240403,095300,6979993630,5940,5930,5950,5920,1028
|
|
20240403,095200,6973894220,5930,5920,5930,5900,11634
|
|
20240403,095100,6905162390,5920,5940,5950,5910,20743
|
|
20240403,095000,6782427340,5940,5960,5960,5930,7000
|
|
20240403,094900,6740831490,5960,5950,5970,5950,1454
|
|
20240403,094800,6732165760,5950,5970,5970,5940,2789
|
|
20240403,094700,6715562810,5970,5930,5970,5920,6370
|
|
20240403,094600,6677692730,5930,5940,5950,5930,3358
|
|
20240403,094500,6657754700,5940,5960,5960,5940,5266
|
|
20240403,094400,6626413510,5960,5980,5980,5960,6885
|
|
20240403,094300,6585308340,5980,6000,6010,5960,7293
|
|
20240403,094200,6541641770,6000,5990,6000,5960,14356
|
|
20240403,094100,6455656440,5990,5950,6000,5940,12974
|
|
20240403,094000,6378086750,5970,5900,5990,5900,19609
|
|
20240403,093900,6261161900,5950,5900,5950,5890,6162
|
|
20240403,093800,6224717840,5900,5920,5920,5900,3546
|
|
20240403,093700,6203767340,5920,5940,5950,5920,10909
|
|
20240403,093600,6139044370,5950,5940,5950,5930,6824
|
|
20240403,093500,6098472430,5940,5900,5940,5900,7174
|
|
20240403,093400,6055963220,5900,5910,5910,5890,4160
|
|
20240403,093300,6031396020,5900,5900,5920,5880,13228
|
|
20240403,093200,5953420180,5900,5930,5950,5900,25729
|
|
20240403,093100,5801197440,5940,5950,5960,5930,6908
|
|
20240403,093000,5760196290,5940,5970,5980,5940,7949
|
|
20240403,092900,5712860720,5990,5950,5990,5930,15670
|
|
20240403,092800,5619614710,5950,6040,6060,5940,37720
|
|
20240403,092700,5393175150,6040,6040,6060,6000,35265
|
|
20240403,092600,5180499440,6020,6010,6090,5960,158729
|
|
20240403,092500,4222769630,6020,5930,6020,5910,57502
|
|
20240403,092400,3879019710,5930,5850,5950,5850,26996
|
|
20240403,092300,3719568760,5840,5810,5850,5810,2016
|
|
20240403,092200,3707809440,5820,5820,5850,5810,7829
|
|
20240403,092100,3662275890,5820,5860,5870,5820,6126
|
|
20240403,092000,3626501450,5860,5870,5870,5840,2153
|
|
20240403,091900,3613875360,5860,5840,5870,5820,17931
|
|
20240403,091800,3509269200,5840,5850,5870,5830,9205
|
|
20240403,091700,3455447720,5860,5940,5950,5850,17733
|
|
20240403,091600,3351087700,5950,5890,5950,5880,11767
|
|
20240403,091500,3281632980,5900,5940,5950,5890,17942
|
|
20240403,091400,3175400980,5950,5980,5990,5950,18485
|
|
20240403,091300,3065041870,5970,5940,5980,5900,23437
|
|
20240403,091200,2925934570,5940,5870,5970,5870,27124
|
|
20240403,091100,2764951930,5880,5900,5910,5800,45193
|
|
20240403,091000,2500574210,5910,5900,5930,5890,19879
|
|
20240403,090900,2383015810,5910,5930,5940,5890,22799
|
|
20240403,090800,2248291150,5940,5960,5960,5920,26301
|
|
20240403,090700,2091953530,5960,5940,5970,5920,31436
|
|
20240403,090600,1904862770,5930,6020,6020,5910,34593
|
|
20240403,090500,1698709490,5990,5940,6060,5910,115234
|
|
20240403,090400,1008093470,5940,5860,5940,5840,68116
|
|
20240403,090300,606813530,5880,5790,5890,5780,38082
|
|
20240403,090200,384874480,5790,5720,5800,5710,23705
|
|
20240403,090100,248668920,5720,5690,5720,5660,5609
|
|
20240403,090000,216749160,5690,5700,5730,5680,35331
|