667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,200400,10234080540,5570,5570,5570,5570,28802
|
|
20240403,200300,10234080540,5570,5570,5570,5570,0
|
|
20240403,200200,10234080540,5570,5570,5570,5570,0
|
|
20240403,200100,10234080540,5570,5570,5570,5570,0
|
|
20240403,200000,10234080540,5570,5570,5570,5570,0
|
|
20240403,195900,10234080540,5570,5570,5570,5570,0
|
|
20240403,195800,10234080540,5570,5570,5570,5570,0
|
|
20240403,195700,10234080540,5570,5570,5570,5570,0
|
|
20240403,195600,10234080540,5570,5570,5570,5570,0
|
|
20240403,195500,10234080540,5570,5570,5570,5570,0
|
|
20240403,195400,10234080540,5570,5570,5570,5570,0
|
|
20240403,195300,10234080540,5570,5570,5570,5570,0
|
|
20240403,195200,10234080540,5570,5570,5570,5570,0
|
|
20240403,195100,10234080540,5570,5570,5570,5570,0
|
|
20240403,195000,10234080540,5570,5570,5570,5570,0
|
|
20240403,194900,10234080540,5570,5570,5570,5570,0
|
|
20240403,194800,10234080540,5570,5570,5570,5570,0
|
|
20240403,194700,10234080540,5570,5570,5570,5570,0
|
|
20240403,194600,10234080540,5570,5570,5570,5570,0
|
|
20240403,194500,10234080540,5570,5570,5570,5570,0
|
|
20240403,194400,10234080540,5570,5570,5570,5570,0
|
|
20240403,194300,10234080540,5570,5570,5570,5570,0
|
|
20240403,194200,10234080540,5570,5570,5570,5570,0
|
|
20240403,194100,10234080540,5570,5570,5570,5570,0
|
|
20240403,194000,10234080540,5570,5570,5570,5570,0
|
|
20240403,193900,10234080540,5570,5570,5570,5570,0
|
|
20240403,193800,10234080540,5570,5570,5570,5570,0
|
|
20240403,193700,10234080540,5570,5570,5570,5570,0
|
|
20240403,193600,10234080540,5570,5570,5570,5570,0
|
|
20240403,193500,10234080540,5570,5570,5570,5570,0
|
|
20240403,193400,10234080540,5570,5570,5570,5570,28802
|
|
20240403,193300,10234080540,5570,5570,5570,5570,0
|
|
20240403,193200,10234080540,5570,5570,5570,5570,0
|
|
20240403,193100,10234080540,5570,5570,5570,5570,0
|
|
20240403,193000,10234080540,5570,5570,5570,5570,0
|
|
20240403,192900,10234080540,5570,5570,5570,5570,0
|
|
20240403,192800,10234080540,5570,5570,5570,5570,0
|
|
20240403,192700,10234080540,5570,5570,5570,5570,0
|
|
20240403,192600,10234080540,5570,5570,5570,5570,0
|
|
20240403,192500,10234080540,5570,5570,5570,5570,0
|
|
20240403,192400,10234080540,5570,5570,5570,5570,0
|
|
20240403,192300,10234080540,5570,5570,5570,5570,0
|
|
20240403,192200,10234080540,5570,5570,5570,5570,0
|
|
20240403,192100,10234080540,5570,5570,5570,5570,0
|
|
20240403,192000,10234080540,5570,5570,5570,5570,0
|
|
20240403,191900,10234080540,5570,5570,5570,5570,0
|
|
20240403,191800,10234080540,5570,5570,5570,5570,0
|
|
20240403,191700,10234080540,5570,5570,5570,5570,0
|
|
20240403,191600,10234080540,5570,5570,5570,5570,0
|
|
20240403,191500,10234080540,5570,5570,5570,5570,0
|
|
20240403,191400,10234080540,5570,5570,5570,5570,0
|
|
20240403,191300,10234080540,5570,5570,5570,5570,0
|
|
20240403,191200,10234080540,5570,5570,5570,5570,0
|
|
20240403,191100,10234080540,5570,5570,5570,5570,0
|
|
20240403,191000,10234080540,5570,5570,5570,5570,0
|
|
20240403,190900,10234080540,5570,5570,5570,5570,0
|
|
20240403,190800,10234080540,5570,5570,5570,5570,0
|
|
20240403,190700,10234080540,5570,5570,5570,5570,0
|
|
20240403,190600,10234080540,5570,5570,5570,5570,0
|
|
20240403,190500,10234080540,5570,5570,5570,5570,0
|
|
20240403,190400,10234080540,5570,5570,5570,5570,28802
|
|
20240403,190300,10234080540,5570,5570,5570,5570,0
|
|
20240403,190200,10234080540,5570,5570,5570,5570,0
|
|
20240403,190100,10234080540,5570,5570,5570,5570,0
|
|
20240403,190000,10234080540,5570,5570,5570,5570,0
|
|
20240403,185900,10234080540,5570,5570,5570,5570,0
|
|
20240403,185800,10234080540,5570,5570,5570,5570,0
|
|
20240403,185700,10234080540,5570,5570,5570,5570,0
|
|
20240403,185600,10234080540,5570,5570,5570,5570,0
|
|
20240403,185500,10234080540,5570,5570,5570,5570,0
|
|
20240403,185400,10234080540,5570,5570,5570,5570,0
|
|
20240403,185300,10234080540,5570,5570,5570,5570,0
|
|
20240403,185200,10234080540,5570,5570,5570,5570,0
|
|
20240403,185100,10234080540,5570,5570,5570,5570,0
|
|
20240403,185000,10234080540,5570,5570,5570,5570,0
|
|
20240403,184900,10234080540,5570,5570,5570,5570,0
|
|
20240403,184800,10234080540,5570,5570,5570,5570,0
|
|
20240403,184700,10234080540,5570,5570,5570,5570,0
|
|
20240403,184600,10234080540,5570,5570,5570,5570,0
|
|
20240403,184500,10234080540,5570,5570,5570,5570,0
|
|
20240403,184400,10234080540,5570,5570,5570,5570,0
|
|
20240403,184300,10234080540,5570,5570,5570,5570,0
|
|
20240403,184200,10234080540,5570,5570,5570,5570,0
|
|
20240403,184100,10234080540,5570,5570,5570,5570,0
|
|
20240403,184000,10234080540,5570,5570,5570,5570,0
|
|
20240403,183900,10234080540,5570,5570,5570,5570,0
|
|
20240403,183800,10234080540,5570,5570,5570,5570,0
|
|
20240403,183700,10234080540,5570,5570,5570,5570,0
|
|
20240403,183600,10234080540,5570,5570,5570,5570,0
|
|
20240403,183500,10234080540,5570,5570,5570,5570,0
|
|
20240403,183400,10234080540,5570,5570,5570,5570,28802
|
|
20240403,183300,10234080540,5570,5570,5570,5570,0
|
|
20240403,183200,10234080540,5570,5570,5570,5570,0
|
|
20240403,183100,10234080540,5570,5570,5570,5570,0
|
|
20240403,183000,10234080540,5570,5570,5570,5570,0
|
|
20240403,182900,10234080540,5570,5570,5570,5570,0
|
|
20240403,182800,10234080540,5570,5570,5570,5570,0
|
|
20240403,182700,10234080540,5570,5570,5570,5570,0
|
|
20240403,182600,10234080540,5570,5570,5570,5570,0
|
|
20240403,182500,10234080540,5570,5570,5570,5570,0
|
|
20240403,182400,10234080540,5570,5570,5570,5570,0
|
|
20240403,182300,10234080540,5570,5570,5570,5570,0
|
|
20240403,182200,10234080540,5570,5570,5570,5570,0
|
|
20240403,182100,10234080540,5570,5570,5570,5570,0
|
|
20240403,182000,10234080540,5570,5570,5570,5570,0
|
|
20240403,181900,10234080540,5570,5570,5570,5570,0
|
|
20240403,181800,10234080540,5570,5570,5570,5570,0
|
|
20240403,181700,10234080540,5570,5570,5570,5570,0
|
|
20240403,181600,10234080540,5570,5570,5570,5570,0
|
|
20240403,181500,10234080540,5570,5570,5570,5570,0
|
|
20240403,181400,10234080540,5570,5570,5570,5570,0
|
|
20240403,181300,10234080540,5570,5570,5570,5570,0
|
|
20240403,181200,10234080540,5570,5570,5570,5570,0
|
|
20240403,181100,10234080540,5570,5570,5570,5570,0
|
|
20240403,181000,10234080540,5570,5570,5570,5570,0
|
|
20240403,180900,10234080540,5570,5570,5570,5570,0
|
|
20240403,180800,10234080540,5570,5570,5570,5570,0
|
|
20240403,180700,10234080540,5570,5570,5570,5570,0
|
|
20240403,180600,10234080540,5570,5570,5570,5570,0
|
|
20240403,180500,10234080540,5570,5570,5570,5570,0
|
|
20240403,180400,10234080540,5570,5570,5570,5570,28802
|
|
20240403,180300,10234080540,5570,5570,5570,5570,0
|
|
20240403,180200,10234080540,5570,5570,5570,5570,0
|
|
20240403,180100,10234080540,5570,5570,5570,5570,0
|
|
20240403,180000,10234080540,5570,5570,5570,5570,0
|
|
20240403,175900,10234080540,5570,5570,5570,5570,0
|
|
20240403,175800,10234080540,5570,5570,5570,5570,0
|
|
20240403,175700,10234080540,5570,5570,5570,5570,0
|
|
20240403,175600,10234080540,5570,5570,5570,5570,0
|
|
20240403,175500,10234080540,5570,5570,5570,5570,0
|
|
20240403,175400,10234080540,5570,5570,5570,5570,0
|
|
20240403,175300,10234080540,5570,5570,5570,5570,0
|
|
20240403,175200,10234080540,5570,5570,5570,5570,0
|
|
20240403,175100,10234080540,5570,5570,5570,5570,0
|
|
20240403,175000,10234080540,5570,5570,5570,5570,0
|
|
20240403,174900,10234080540,5570,5570,5570,5570,0
|
|
20240403,174800,10234080540,5570,5570,5570,5570,0
|
|
20240403,174700,10234080540,5570,5570,5570,5570,0
|
|
20240403,174600,10234080540,5570,5570,5570,5570,0
|
|
20240403,174500,10234080540,5570,5570,5570,5570,0
|
|
20240403,174400,10234080540,5570,5570,5570,5570,0
|
|
20240403,174300,10234080540,5570,5570,5570,5570,0
|
|
20240403,174200,10234080540,5570,5570,5570,5570,0
|
|
20240403,174100,10234080540,5570,5570,5570,5570,0
|
|
20240403,174000,10234080540,5570,5570,5570,5570,0
|
|
20240403,173900,10234080540,5570,5570,5570,5570,0
|
|
20240403,173800,10234080540,5570,5570,5570,5570,0
|
|
20240403,173700,10234080540,5570,5570,5570,5570,0
|
|
20240403,173600,10234080540,5570,5570,5570,5570,0
|
|
20240403,173500,10234080540,5570,5570,5570,5570,0
|
|
20240403,173400,10234080540,5570,5570,5570,5570,28802
|
|
20240403,173300,10234080540,5570,5570,5570,5570,0
|
|
20240403,173200,10234080540,5570,5570,5570,5570,0
|
|
20240403,173100,10234080540,5570,5570,5570,5570,0
|
|
20240403,173000,10234080540,5570,5570,5570,5570,0
|
|
20240403,172900,10234080540,5570,5570,5570,5570,0
|
|
20240403,172800,10234080540,5570,5570,5570,5570,0
|
|
20240403,172700,10234080540,5570,5570,5570,5570,0
|
|
20240403,172600,10234080540,5570,5570,5570,5570,0
|
|
20240403,172500,10234080540,5570,5570,5570,5570,0
|
|
20240403,172400,10234080540,5570,5570,5570,5570,0
|
|
20240403,172300,10234080540,5570,5570,5570,5570,0
|
|
20240403,172200,10234080540,5570,5570,5570,5570,0
|
|
20240403,172100,10234080540,5570,5570,5570,5570,0
|
|
20240403,172000,10234080540,5570,5570,5570,5570,0
|
|
20240403,171900,10234080540,5570,5570,5570,5570,0
|
|
20240403,171800,10234080540,5570,5570,5570,5570,0
|
|
20240403,171700,10234080540,5570,5570,5570,5570,0
|
|
20240403,171600,10234080540,5570,5570,5570,5570,0
|
|
20240403,171500,10234080540,5570,5570,5570,5570,0
|
|
20240403,171400,10234080540,5570,5570,5570,5570,0
|
|
20240403,171300,10234080540,5570,5570,5570,5570,0
|
|
20240403,171200,10234080540,5570,5570,5570,5570,0
|
|
20240403,171100,10234080540,5570,5570,5570,5570,0
|
|
20240403,171000,10234080540,5570,5570,5570,5570,0
|
|
20240403,170900,10234080540,5570,5570,5570,5570,0
|
|
20240403,170800,10234080540,5570,5570,5570,5570,0
|
|
20240403,170700,10234080540,5570,5570,5570,5570,0
|
|
20240403,170600,10234080540,5570,5570,5570,5570,0
|
|
20240403,170500,10234080540,5570,5570,5570,5570,0
|
|
20240403,170400,10234080540,5570,5570,5570,5570,28802
|
|
20240403,170300,10234080540,5570,5570,5570,5570,0
|
|
20240403,170200,10234080540,5570,5570,5570,5570,0
|
|
20240403,170100,10234080540,5570,5570,5570,5570,0
|
|
20240403,170000,10234080540,5570,5570,5570,5570,0
|
|
20240403,165900,10234080540,5570,5570,5570,5570,0
|
|
20240403,165800,10234080540,5570,5570,5570,5570,0
|
|
20240403,165700,10234080540,5570,5570,5570,5570,0
|
|
20240403,165600,10234080540,5570,5570,5570,5570,0
|
|
20240403,165500,10234080540,5570,5570,5570,5570,0
|
|
20240403,165400,10234080540,5570,5570,5570,5570,0
|
|
20240403,165300,10234080540,5570,5570,5570,5570,0
|
|
20240403,165200,10234080540,5570,5570,5570,5570,0
|
|
20240403,165100,10234080540,5570,5570,5570,5570,0
|
|
20240403,165000,10234080540,5570,5570,5570,5570,0
|
|
20240403,164900,10234080540,5570,5570,5570,5570,0
|
|
20240403,164800,10234080540,5570,5570,5570,5570,0
|
|
20240403,164700,10234080540,5570,5570,5570,5570,0
|
|
20240403,164600,10234080540,5570,5570,5570,5570,0
|
|
20240403,164500,10234080540,5570,5570,5570,5570,0
|
|
20240403,164400,10234080540,5570,5570,5570,5570,0
|
|
20240403,164300,10234080540,5570,5570,5570,5570,0
|
|
20240403,164200,10234080540,5570,5570,5570,5570,0
|
|
20240403,164100,10234080540,5570,5570,5570,5570,0
|
|
20240403,164000,10234080540,5570,5570,5570,5570,0
|
|
20240403,163900,10234080540,5570,5570,5570,5570,0
|
|
20240403,163800,10234080540,5570,5570,5570,5570,0
|
|
20240403,163700,10234080540,5570,5570,5570,5570,0
|
|
20240403,163600,10234080540,5570,5570,5570,5570,0
|
|
20240403,163500,10234080540,5570,5570,5570,5570,0
|
|
20240403,163400,10234080540,5570,5570,5570,5570,28802
|
|
20240403,163300,10234080540,5570,5570,5570,5570,0
|
|
20240403,163200,10234080540,5570,5570,5570,5570,0
|
|
20240403,163100,10234080540,5570,5570,5570,5570,0
|
|
20240403,163000,10234080540,5570,5570,5570,5570,0
|
|
20240403,162900,10234080540,5570,5570,5570,5570,0
|
|
20240403,162800,10234080540,5570,5570,5570,5570,0
|
|
20240403,162700,10234080540,5570,5570,5570,5570,0
|
|
20240403,162600,10234080540,5570,5570,5570,5570,0
|
|
20240403,162500,10234080540,5570,5570,5570,5570,0
|
|
20240403,162400,10234080540,5570,5570,5570,5570,0
|
|
20240403,162300,10234080540,5570,5570,5570,5570,0
|
|
20240403,162200,10234080540,5570,5570,5570,5570,0
|
|
20240403,162100,10234080540,5570,5570,5570,5570,0
|
|
20240403,162000,10234080540,5570,5570,5570,5570,0
|
|
20240403,161900,10234080540,5570,5570,5570,5570,0
|
|
20240403,161800,10234080540,5570,5570,5570,5570,0
|
|
20240403,161700,10234080540,5570,5570,5570,5570,0
|
|
20240403,161600,10234080540,5570,5570,5570,5570,0
|
|
20240403,161500,10234080540,5570,5570,5570,5570,0
|
|
20240403,161400,10234080540,5570,5570,5570,5570,0
|
|
20240403,161300,10234080540,5570,5570,5570,5570,0
|
|
20240403,161200,10234080540,5570,5570,5570,5570,0
|
|
20240403,161100,10234080540,5570,5570,5570,5570,0
|
|
20240403,161000,10234080540,5570,5570,5570,5570,0
|
|
20240403,160900,10234080540,5570,5570,5570,5570,0
|
|
20240403,160800,10234080540,5570,5570,5570,5570,0
|
|
20240403,160700,10234080540,5570,5570,5570,5570,0
|
|
20240403,160600,10234080540,5570,5570,5570,5570,0
|
|
20240403,160500,10234080540,5570,5570,5570,5570,0
|
|
20240403,160400,10234080540,5570,5570,5570,5570,28802
|
|
20240403,160300,10234080540,5570,5570,5570,5570,0
|
|
20240403,160200,10234080540,5570,5570,5570,5570,0
|
|
20240403,160100,10234080540,5570,5570,5570,5570,0
|
|
20240403,160000,10234080540,5570,5570,5570,5570,0
|
|
20240403,155900,10234080540,5570,5570,5570,5570,0
|
|
20240403,155800,10234080540,5570,5570,5570,5570,0
|
|
20240403,155700,10234080540,5570,5570,5570,5570,0
|
|
20240403,155600,10234080540,5570,5570,5570,5570,0
|
|
20240403,155500,10234080540,5570,5570,5570,5570,0
|
|
20240403,155400,10234080540,5570,5570,5570,5570,0
|
|
20240403,155300,10234080540,5570,5570,5570,5570,0
|
|
20240403,155200,10234080540,5570,5570,5570,5570,0
|
|
20240403,155100,10234080540,5570,5570,5570,5570,0
|
|
20240403,155000,10234080540,5570,5570,5570,5570,0
|
|
20240403,154900,10234080540,5570,5570,5570,5570,0
|
|
20240403,154800,10234080540,5570,5570,5570,5570,0
|
|
20240403,154700,10234080540,5570,5570,5570,5570,0
|
|
20240403,154600,10234080540,5570,5570,5570,5570,0
|
|
20240403,154500,10234080540,5570,5570,5570,5570,0
|
|
20240403,154400,10234080540,5570,5570,5570,5570,0
|
|
20240403,154300,10234080540,5570,5570,5570,5570,0
|
|
20240403,154200,10234080540,5570,5570,5570,5570,0
|
|
20240403,154100,10234080540,5570,5570,5570,5570,0
|
|
20240403,154000,10234080540,5570,5570,5570,5570,0
|
|
20240403,153900,10234080540,5570,5570,5570,5570,0
|
|
20240403,153800,10234080540,5570,5570,5570,5570,0
|
|
20240403,153700,10234080540,5570,5570,5570,5570,0
|
|
20240403,153600,10234080540,5570,5570,5570,5570,0
|
|
20240403,153500,10234080540,5570,5570,5570,5570,0
|
|
20240403,153400,10234080540,5570,5570,5570,5570,28802
|
|
20240403,153300,10234080540,5570,5570,5570,5570,0
|
|
20240403,153200,10234080540,5570,5570,5570,5570,0
|
|
20240403,153100,10234080540,5570,5570,5570,5570,0
|
|
20240403,153000,10234080540,5570,5570,5570,5570,28802
|
|
20240403,152900,10073653400,5600,5600,5600,5600,0
|
|
20240403,152800,10073653400,5600,5600,5600,5600,0
|
|
20240403,152700,10073653400,5600,5600,5600,5600,0
|
|
20240403,152600,10073653400,5600,5600,5600,5600,0
|
|
20240403,152500,10073653400,5600,5600,5600,5600,0
|
|
20240403,152400,10073653400,5600,5600,5600,5600,0
|
|
20240403,152300,10073653400,5600,5600,5600,5600,0
|
|
20240403,152200,10073653400,5600,5600,5600,5600,0
|
|
20240403,152100,10073653400,5600,5600,5600,5600,0
|
|
20240403,152000,10073653400,5600,5600,5600,5600,0
|
|
20240403,151900,10073653400,5600,5590,5610,5570,14232
|
|
20240403,151800,9994038710,5590,5590,5600,5570,7125
|
|
20240403,151700,9954243230,5600,5580,5600,5580,2540
|
|
20240403,151600,9940039020,5570,5600,5600,5570,5086
|
|
20240403,151500,9911674930,5600,5610,5630,5570,9796
|
|
20240403,151400,9856892650,5620,5590,5650,5590,32313
|
|
20240403,151300,9675335260,5600,5590,5600,5570,8222
|
|
20240403,151200,9629370890,5590,5560,5590,5550,7123
|
|
20240403,151100,9589687790,5550,5560,5560,5550,1430
|
|
20240403,151000,9581749780,5560,5550,5560,5550,1585
|
|
20240403,150900,9572947750,5550,5550,5560,5540,3481
|
|
20240403,150800,9553642540,5560,5570,5570,5550,4046
|
|
20240403,150700,9531179860,5570,5560,5580,5560,7856
|
|
20240403,150600,9487450160,5560,5550,5560,5540,3249
|
|
20240403,150500,9469412100,5550,5540,5560,5540,2061
|
|
20240403,150400,9457974130,5540,5510,5550,5510,17184
|
|
20240403,150300,9362725070,5510,5510,5510,5500,1183
|
|
20240403,150200,9356214130,5520,5510,5520,5510,88
|
|
20240403,150100,9355729230,5510,5520,5520,5510,110
|
|
20240403,150000,9355123100,5500,5510,5520,5500,887
|
|
20240403,145900,9350239320,5520,5520,5520,5510,744
|
|
20240403,145800,9346138750,5520,5520,5520,5510,4809
|
|
20240403,145700,9319598070,5510,5510,5520,5510,3315
|
|
20240403,145600,9301305790,5500,5520,5520,5500,3703
|
|
20240403,145500,9280865430,5510,5500,5510,5490,3828
|
|
20240403,145400,9259794720,5500,5510,5510,5500,778
|
|
20240403,145300,9255515550,5500,5510,5510,5500,455
|
|
20240403,145200,9253010500,5510,5500,5510,5500,1740
|
|
20240403,145100,9243429640,5500,5490,5500,5490,530
|
|
20240403,145000,9240515420,5500,5490,5500,5490,167
|
|
20240403,144900,9239598290,5480,5500,5500,5480,1681
|
|
20240403,144800,9230381520,5510,5490,5510,5480,588
|
|
20240403,144700,9227153080,5490,5500,5500,5480,5749
|
|
20240403,144600,9195606720,5500,5500,5500,5500,1304
|
|
20240403,144500,9188434720,5500,5490,5500,5490,967
|
|
20240403,144400,9183116880,5490,5500,5510,5480,4785
|
|
20240403,144300,9156847610,5510,5520,5520,5500,405
|
|
20240403,144200,9154620040,5520,5510,5520,5500,456
|
|
20240403,144100,9152106520,5510,5510,5510,5490,296
|
|
20240403,144000,9150478700,5510,5510,5520,5500,1880
|
|
20240403,143900,9140118380,5510,5480,5520,5480,1922
|
|
20240403,143800,9129544690,5500,5480,5500,5480,1468
|
|
20240403,143700,9121492830,5490,5490,5490,5470,2006
|
|
20240403,143600,9110509110,5480,5470,5480,5470,173
|
|
20240403,143500,9109561800,5490,5490,5490,5490,1
|
|
20240403,143400,9109556310,5460,5480,5490,5460,612
|
|
20240403,143300,9106202990,5480,5470,5480,5460,1420
|
|
20240403,143200,9098422500,5480,5480,5490,5460,1988
|
|
20240403,143100,9087534720,5490,5490,5490,5490,40
|
|
20240403,143000,9087315120,5480,5480,5500,5480,1458
|
|
20240403,142900,9079302380,5480,5490,5490,5480,1686
|
|
20240403,142800,9070056870,5490,5480,5490,5480,234
|
|
20240403,142700,9068773940,5490,5460,5490,5450,3004
|
|
20240403,142600,9052391490,5450,5480,5480,5450,1309
|
|
20240403,142500,9045242930,5490,5460,5490,5460,1031
|
|
20240403,142400,9039610660,5490,5470,5490,5460,4223
|
|
20240403,142300,9016512860,5490,5470,5490,5470,1373
|
|
20240403,142200,9008998900,5470,5480,5490,5470,2248
|
|
20240403,142100,8996697180,5480,5500,5500,5480,843
|
|
20240403,142000,8992076780,5490,5490,5490,5470,3814
|
|
20240403,141900,8971176570,5470,5490,5510,5470,1848
|
|
20240403,141800,8961035920,5490,5500,5500,5470,5200
|
|
20240403,141700,8932519550,5500,5500,5520,5480,9876
|
|
20240403,141600,8878312340,5500,5520,5520,5500,2029
|
|
20240403,141500,8867134000,5520,5500,5520,5500,1182
|
|
20240403,141400,8860628020,5500,5490,5510,5490,1081
|
|
20240403,141300,8854677320,5490,5500,5510,5490,4273
|
|
20240403,141200,8831168080,5500,5510,5510,5490,3885
|
|
20240403,141100,8809791960,5500,5490,5510,5480,5894
|
|
20240403,141000,8777374830,5500,5430,5500,5430,5359
|
|
20240403,140900,8748007450,5430,5450,5500,5420,28515
|
|
20240403,140800,8592779230,5450,5500,5500,5450,29818
|
|
20240403,140700,8429669180,5500,5490,5520,5480,13067
|
|
20240403,140600,8357871130,5490,5560,5570,5490,57023
|
|
20240403,140500,8043408880,5540,5600,5640,5530,38321
|
|
20240403,140400,7830242300,5600,5680,5680,5600,29534
|
|
20240403,140300,7663828880,5680,5680,5680,5580,64008
|
|
20240403,140200,7303681040,5690,5650,5720,5590,191019
|
|
20240403,140100,6222474980,5640,5520,5720,5520,104737
|
|
20240403,140000,5632182510,5520,5530,5530,5520,260
|
|
20240403,135900,5630746380,5530,5530,5530,5530,307
|
|
20240403,135800,5629048670,5530,5540,5540,5530,891
|
|
20240403,135700,5624120930,5530,5530,5530,5530,78
|
|
20240403,135600,5623689590,5540,5540,5540,5540,148
|
|
20240403,135500,5622869670,5540,5530,5540,5530,16
|
|
20240403,135400,5622781180,5530,5540,5540,5530,872
|
|
20240403,135300,5617953700,5540,5530,5550,5530,667
|
|
20240403,135200,5614260400,5530,5530,5530,5530,268
|
|
20240403,135100,5612778360,5530,5540,5540,5530,450
|
|
20240403,135000,5610289730,5530,5540,5540,5530,262
|
|
20240403,134900,5608839580,5540,5530,5540,5530,1267
|
|
20240403,134800,5601820900,5530,5550,5550,5530,804
|
|
20240403,134700,5597366120,5550,5520,5550,5520,69
|
|
20240403,134600,5596983380,5540,5540,5540,5540,416
|
|
20240403,134500,5594678740,5540,5540,5550,5540,924
|
|
20240403,134400,5589559730,5530,5540,5540,5530,4698
|
|
20240403,134300,5563579760,5540,5540,5540,5530,433
|
|
20240403,134200,5561183150,5530,5530,5540,5520,800
|
|
20240403,134100,5556754020,5530,5530,5540,5530,1021
|
|
20240403,134000,5551107620,5530,5520,5530,5520,376
|
|
20240403,133900,5549028520,5520,5520,5520,5520,1953
|
|
20240403,133800,5538247960,5520,5510,5520,5500,6544
|
|
20240403,133700,5502233010,5510,5520,5520,5510,764
|
|
20240403,133600,5498016720,5510,5500,5520,5500,831
|
|
20240403,133500,5493438070,5510,5510,5520,5500,1629
|
|
20240403,133400,5484462310,5510,5510,5510,5510,1
|
|
20240403,133300,5484456800,5510,5510,5510,5510,190
|
|
20240403,133200,5483409900,5520,5510,5520,5500,1080
|
|
20240403,133100,5477469730,5510,5500,5510,5500,500
|
|
20240403,133000,5474718990,5500,5510,5510,5500,5208
|
|
20240403,132900,5446061910,5510,5520,5520,5510,14
|
|
20240403,132800,5445984740,5520,5520,5520,5510,309
|
|
20240403,132700,5444281270,5520,5510,5520,5510,510
|
|
20240403,132600,5441466560,5500,5510,5510,5500,1023
|
|
20240403,132500,5435834790,5520,5510,5520,5510,666
|
|
20240403,132400,5432164780,5510,5500,5520,5500,277
|
|
20240403,132300,5430637000,5490,5500,5520,5490,602
|
|
20240403,132200,5427324180,5500,5510,5510,5500,1022
|
|
20240403,132100,5421703140,5520,5500,5520,5500,1602
|
|
20240403,132000,5412892120,5500,5520,5520,5500,4273
|
|
20240403,131900,5389344120,5520,5530,5530,5520,122
|
|
20240403,131800,5388670650,5530,5520,5530,5520,461
|
|
20240403,131700,5386122320,5520,5520,5520,5520,101
|
|
20240403,131600,5385564800,5520,5540,5540,5520,1150
|
|
20240403,131500,5379203750,5540,5550,5550,5540,4750
|
|
20240403,131400,5352888690,5540,5540,5540,5540,309
|
|
20240403,131300,5351176830,5540,5550,5550,5540,430
|
|
20240403,131200,5348790430,5550,5530,5550,5530,1551
|
|
20240403,131100,5340185140,5540,5540,5540,5540,214
|
|
20240403,131000,5338999580,5540,5540,5540,5540,53
|
|
20240403,130900,5338705960,5540,5530,5540,5530,201
|
|
20240403,130800,5337593420,5530,5520,5530,5510,876
|
|
20240403,130700,5332758730,5520,5510,5520,5510,1266
|
|
20240403,130600,5325783060,5510,5510,5520,5510,994
|
|
20240403,130500,5320304440,5510,5530,5530,5510,2950
|
|
20240403,130400,5304024260,5530,5540,5540,5530,2225
|
|
20240403,130300,5291716970,5540,5540,5550,5540,994
|
|
20240403,130200,5286210100,5540,5530,5550,5530,718
|
|
20240403,130100,5282227260,5530,5540,5540,5530,811
|
|
20240403,130000,5277741330,5530,5530,5530,5530,1104
|
|
20240403,125900,5271636210,5530,5530,5530,5530,778
|
|
20240403,125800,5267333870,5530,5530,5530,5530,100
|
|
20240403,125700,5266780870,5540,5550,5550,5540,56
|
|
20240403,125600,5266470540,5540,5540,5540,5540,288
|
|
20240403,125500,5264875020,5540,5540,5540,5540,2404
|
|
20240403,125400,5251556860,5540,5540,5540,5540,144
|
|
20240403,125300,5250759100,5540,5540,5540,5540,296
|
|
20240403,125200,5249119260,5530,5540,5540,5530,879
|
|
20240403,125100,5244249800,5540,5540,5540,5540,5640
|
|
20240403,125000,5213004200,5540,5550,5560,5540,1123
|
|
20240403,124900,5206771700,5560,5550,5560,5550,917
|
|
20240403,124800,5201681060,5550,5550,5550,5540,1367
|
|
20240403,124700,5194107490,5540,5550,5550,5540,679
|
|
20240403,124600,5190339210,5540,5550,5550,5540,221
|
|
20240403,124500,5189114740,5550,5550,5550,5540,418
|
|
20240403,124400,5186797980,5550,5550,5550,5550,252
|
|
20240403,124300,5185399380,5550,5540,5550,5530,538
|
|
20240403,124200,5182418010,5540,5550,5550,5540,730
|
|
20240403,124100,5178372600,5560,5560,5560,5560,212
|
|
20240403,124000,5177193880,5560,5570,5570,5560,2005
|
|
20240403,123900,5166036050,5570,5540,5570,5540,9210
|
|
20240403,123800,5114900250,5540,5550,5550,5540,784
|
|
20240403,123700,5110549690,5540,5530,5540,5530,303
|
|
20240403,123600,5108872070,5530,5530,5530,5530,251
|
|
20240403,123500,5107484040,5530,5550,5550,5530,287
|
|
20240403,123400,5105893710,5540,5540,5540,5540,40
|
|
20240403,123300,5105672110,5550,5550,5550,5550,130
|
|
20240403,123200,5104950610,5550,5550,5550,5540,911
|
|
20240403,123100,5099894580,5550,5550,5550,5540,576
|
|
20240403,123000,5096701070,5550,5540,5550,5530,531
|
|
20240403,122900,5093754150,5550,5550,5550,5530,134
|
|
20240403,122800,5093010470,5550,5550,5550,5550,42
|
|
20240403,122700,5092777370,5520,5530,5530,5520,368
|
|
20240403,122600,5090745300,5520,5530,5550,5520,1945
|
|
20240403,122500,5079997600,5530,5530,5530,5520,3406
|
|
20240403,122400,5061166270,5540,5540,5560,5540,1506
|
|
20240403,122300,5052822930,5550,5560,5560,5550,1773
|
|
20240403,122200,5042982150,5560,5560,5560,5560,207
|
|
20240403,122100,5041831230,5550,5560,5560,5550,81
|
|
20240403,122000,5041381430,5560,5560,5560,5550,202
|
|
20240403,121900,5040258490,5550,5560,5570,5550,1882
|
|
20240403,121800,5029798640,5560,5560,5570,5560,4037
|
|
20240403,121700,5007350990,5550,5530,5550,5530,4565
|
|
20240403,121600,4982016090,5530,5530,5530,5530,544
|
|
20240403,121500,4979007770,5540,5550,5560,5540,1182
|
|
20240403,121400,4972451020,5540,5530,5540,5530,1815
|
|
20240403,121300,4962411970,5530,5530,5530,5530,967
|
|
20240403,121200,4957064460,5530,5540,5550,5530,1181
|
|
20240403,121100,4950528640,5550,5540,5550,5540,411
|
|
20240403,121000,4948249180,5540,5550,5550,5530,933
|
|
20240403,120900,4943081830,5550,5550,5550,5540,436
|
|
20240403,120800,4940662260,5540,5530,5540,5520,666
|
|
20240403,120700,4936973670,5530,5520,5540,5520,113
|
|
20240403,120600,4936347740,5520,5540,5540,5520,7
|
|
20240403,120500,4936309000,5550,5520,5550,5520,862
|
|
20240403,120400,4931531940,5520,5530,5530,5520,100
|
|
20240403,120300,4930979110,5530,5530,5550,5530,2555
|
|
20240403,120200,4916848760,5530,5550,5550,5530,1108
|
|
20240403,120100,4910704590,5550,5560,5560,5550,1307
|
|
20240403,120000,4903450660,5560,5550,5560,5540,103
|
|
20240403,115900,4902878590,5560,5560,5560,5530,2201
|
|
20240403,115800,4890663820,5560,5530,5560,5530,3099
|
|
20240403,115700,4873493060,5530,5510,5530,5510,711
|
|
20240403,115600,4869561250,5530,5530,5530,5530,1181
|
|
20240403,115500,4863030320,5520,5500,5520,5500,667
|
|
20240403,115400,4859352700,5490,5510,5510,5490,900
|
|
20240403,115300,4854403840,5530,5530,5530,5530,2
|
|
20240403,115200,4854392780,5510,5530,5530,5510,5
|
|
20240403,115100,4854365210,5530,5530,5530,5530,338
|
|
20240403,115000,4852496070,5530,5520,5530,5520,1592
|
|
20240403,114900,4843708080,5510,5510,5510,5510,311
|
|
20240403,114800,4841994470,5510,5500,5510,5500,98
|
|
20240403,114700,4841454590,5500,5500,5500,5500,731
|
|
20240403,114600,4837434090,5510,5500,5510,5500,634
|
|
20240403,114500,4833940780,5510,5510,5510,5510,3
|
|
20240403,114400,4833924250,5510,5490,5510,5490,828
|
|
20240403,114300,4829378500,5490,5500,5510,5490,29
|
|
20240403,114200,4829219140,5510,5500,5510,5490,935
|
|
20240403,114100,4824080430,5500,5500,5500,5500,173
|
|
20240403,114000,4823128930,5480,5500,5500,5480,1448
|
|
20240403,113900,4815187310,5490,5480,5490,5470,596
|
|
20240403,113800,4811921160,5480,5480,5480,5480,242
|
|
20240403,113700,4810595000,5480,5490,5500,5480,3959
|
|
20240403,113600,4788899290,5490,5500,5500,5480,1798
|
|
20240403,113500,4779041400,5520,5520,5520,5520,5
|
|
20240403,113400,4779013800,5510,5480,5510,5480,848
|
|
20240403,113300,4774356370,5490,5490,5490,5480,2681
|
|
20240403,113200,4759640560,5490,5500,5500,5490,2301
|
|
20240403,113100,4747000110,5500,5510,5510,5500,4085
|
|
20240403,113000,4724525160,5510,5520,5520,5510,69
|
|
20240403,112900,4724144880,5520,5520,5520,5520,928
|
|
20240403,112800,4719022320,5520,5530,5530,5520,1955
|
|
20240403,112700,4708217200,5530,5540,5540,5530,2425
|
|
20240403,112600,4694806450,5530,5530,5540,5530,824
|
|
20240403,112500,4690249710,5520,5520,5530,5520,463
|
|
20240403,112400,4687693850,5520,5520,5530,5520,219
|
|
20240403,112300,4686483700,5530,5510,5530,5510,965
|
|
20240403,112200,4681153870,5510,5510,5510,5510,1907
|
|
20240403,112100,4670646300,5510,5500,5520,5500,216
|
|
20240403,112000,4669457890,5520,5510,5520,5500,271
|
|
20240403,111900,4667967330,5510,5500,5510,5500,1482
|
|
20240403,111800,4659814440,5500,5510,5510,5500,4817
|
|
20240403,111700,4633310420,5510,5520,5520,5510,146
|
|
20240403,111600,4632505430,5520,5520,5520,5500,1668
|
|
20240403,111500,4623315580,5520,5500,5530,5490,2257
|
|
20240403,111400,4610888360,5500,5500,5510,5500,1118
|
|
20240403,111300,4604735600,5520,5490,5520,5490,51
|
|
20240403,111200,4604454980,5490,5510,5510,5490,824
|
|
20240403,111100,4599922940,5500,5500,5500,5490,1141
|
|
20240403,111000,4593647970,5500,5500,5500,5500,6163
|
|
20240403,110900,4559751470,5500,5510,5510,5500,954
|
|
20240403,110800,4554504120,5500,5500,5520,5500,3405
|
|
20240403,110700,4535761110,5500,5520,5520,5500,10671
|
|
20240403,110600,4476962740,5540,5550,5550,5510,7868
|
|
20240403,110500,4433505080,5560,5530,5560,5520,11403
|
|
20240403,110400,4370472670,5530,5520,5530,5520,240
|
|
20240403,110300,4369145760,5520,5540,5550,5520,957
|
|
20240403,110200,4363860520,5520,5520,5540,5510,2634
|
|
20240403,110100,4349313330,5540,5530,5560,5510,3678
|
|
20240403,110000,4329013450,5520,5570,5580,5520,16709
|
|
20240403,105900,4236321170,5570,5590,5590,5570,4434
|
|
20240403,105800,4211566550,5580,5580,5600,5580,5097
|
|
20240403,105700,4183078850,5580,5600,5610,5560,11421
|
|
20240403,105600,4119195040,5600,5570,5630,5570,43950
|
|
20240403,105500,3873208460,5570,5550,5570,5550,8908
|
|
20240403,105400,3823698500,5550,5540,5550,5540,2012
|
|
20240403,105300,3812551360,5540,5540,5550,5540,3943
|
|
20240403,105200,3790703360,5540,5530,5540,5530,1800
|
|
20240403,105100,3780743990,5530,5540,5540,5530,1246
|
|
20240403,105000,3773851780,5540,5530,5540,5530,1034
|
|
20240403,104900,3768130710,5530,5540,5540,5530,289
|
|
20240403,104800,3766529710,5540,5530,5540,5520,1674
|
|
20240403,104700,3757279290,5530,5530,5530,5520,204
|
|
20240403,104600,3756151370,5520,5530,5530,5520,747
|
|
20240403,104500,3752027880,5530,5520,5530,5510,1550
|
|
20240403,104400,3743463880,5530,5530,5530,5520,859
|
|
20240403,104300,3738720800,5530,5510,5530,5510,3812
|
|
20240403,104200,3717676570,5520,5500,5520,5500,13106
|
|
20240403,104100,3645573150,5490,5490,5500,5490,1428
|
|
20240403,104000,3637733420,5500,5500,5500,5480,3145
|
|
20240403,103900,3620443880,5500,5500,5500,5480,527
|
|
20240403,103800,3617553340,5500,5500,5500,5470,5804
|
|
20240403,103700,3585792550,5500,5490,5500,5480,647
|
|
20240403,103600,3582246580,5480,5490,5510,5480,2730
|
|
20240403,103500,3567281810,5480,5520,5530,5480,4292
|
|
20240403,103400,3543698680,5520,5530,5530,5520,628
|
|
20240403,103300,3540229960,5530,5520,5530,5500,3272
|
|
20240403,103200,3522217170,5520,5520,5520,5510,1087
|
|
20240403,103100,3516226460,5510,5510,5510,5510,755
|
|
20240403,103000,3512066410,5530,5550,5550,5510,1140
|
|
20240403,102900,3505761680,5550,5550,5550,5520,11462
|
|
20240403,102800,3442325810,5540,5540,5550,5530,1543
|
|
20240403,102700,3433782850,5530,5540,5550,5530,766
|
|
20240403,102600,3429537950,5550,5550,5550,5520,2239
|
|
20240403,102500,3417128470,5550,5520,5550,5510,3921
|
|
20240403,102400,3395444700,5530,5530,5550,5500,14692
|
|
20240403,102300,3314359860,5540,5520,5540,5500,4442
|
|
20240403,102200,3289865200,5530,5570,5580,5520,24104
|
|
20240403,102100,3155879590,5560,5560,5570,5550,9123
|
|
20240403,102000,3105140820,5550,5550,5570,5530,4778
|
|
20240403,101900,3078618800,5570,5550,5570,5520,28358
|
|
20240403,101800,2921613950,5570,5490,5590,5490,53325
|
|
20240403,101700,2626177370,5500,5500,5500,5490,4202
|
|
20240403,101600,2603108300,5500,5490,5500,5490,3556
|
|
20240403,101500,2583558480,5490,5480,5500,5480,9342
|
|
20240403,101400,2532285680,5480,5480,5480,5470,884
|
|
20240403,101300,2527442970,5480,5470,5480,5470,516
|
|
20240403,101200,2524616970,5470,5460,5480,5460,525
|
|
20240403,101100,2521746650,5470,5460,5470,5460,2098
|
|
20240403,101000,2510291510,5460,5450,5460,5450,216
|
|
20240403,100900,2509112880,5440,5430,5450,5430,2286
|
|
20240403,100800,2496657980,5430,5450,5450,5430,1098
|
|
20240403,100700,2490690880,5430,5440,5450,5420,3143
|
|
20240403,100600,2473621330,5450,5450,5460,5440,2744
|
|
20240403,100500,2458686680,5450,5450,5460,5450,1553
|
|
20240403,100400,2450220910,5440,5450,5460,5440,2320
|
|
20240403,100300,2437585510,5450,5450,5460,5420,9212
|
|
20240403,100200,2387466080,5450,5460,5470,5450,643
|
|
20240403,100100,2383957340,5470,5470,5480,5460,780
|
|
20240403,100000,2379689480,5470,5480,5480,5460,2749
|
|
20240403,095900,2364647430,5480,5480,5480,5450,506
|
|
20240403,095800,2361879650,5480,5450,5480,5440,1226
|
|
20240403,095700,2355185580,5460,5450,5460,5440,1029
|
|
20240403,095600,2349580790,5460,5450,5470,5450,519
|
|
20240403,095500,2346750270,5460,5460,5470,5450,1377
|
|
20240403,095400,2339234040,5470,5460,5470,5460,911
|
|
20240403,095300,2334259930,5470,5460,5470,5460,104
|
|
20240403,095200,2333691220,5470,5460,5470,5450,29
|
|
20240403,095100,2333533000,5470,5460,5470,5450,1540
|
|
20240403,095000,2325127160,5470,5440,5470,5440,2024
|
|
20240403,094900,2314097280,5450,5430,5450,5430,992
|
|
20240403,094800,2308703920,5440,5430,5450,5420,478
|
|
20240403,094700,2306109970,5420,5400,5450,5400,3663
|
|
20240403,094600,2286259190,5400,5430,5440,5400,12098
|
|
20240403,094500,2220840840,5440,5430,5440,5410,2265
|
|
20240403,094400,2208560790,5420,5430,5440,5420,5454
|
|
20240403,094300,2178965170,5440,5440,5450,5430,2758
|
|
20240403,094200,2163965010,5450,5450,5450,5420,1224
|
|
20240403,094100,2157302220,5450,5460,5460,5410,12983
|
|
20240403,094000,2086762020,5450,5460,5480,5440,5256
|
|
20240403,093900,2058073560,5470,5470,5470,5440,2983
|
|
20240403,093800,2041805050,5450,5480,5510,5450,14605
|
|
20240403,093700,1961887880,5510,5490,5520,5480,12499
|
|
20240403,093600,1893107050,5480,5500,5510,5470,5894
|
|
20240403,093500,1860733910,5490,5500,5500,5480,8789
|
|
20240403,093400,1812499580,5500,5490,5500,5480,5680
|
|
20240403,093300,1781285770,5490,5470,5490,5470,4990
|
|
20240403,093200,1753953180,5470,5460,5470,5460,2680
|
|
20240403,093100,1739318330,5450,5460,5470,5450,2044
|
|
20240403,093000,1728160230,5470,5440,5480,5440,6472
|
|
20240403,092900,1692790750,5440,5450,5460,5440,3286
|
|
20240403,092800,1674878930,5440,5450,5450,5440,1301
|
|
20240403,092700,1667792650,5440,5440,5450,5440,313
|
|
20240403,092600,1666087620,5450,5430,5450,5420,7476
|
|
20240403,092500,1625471540,5420,5420,5440,5410,3911
|
|
20240403,092400,1604257320,5420,5410,5420,5410,405
|
|
20240403,092300,1602066220,5420,5420,5420,5400,2295
|
|
20240403,092200,1589648960,5400,5420,5420,5400,3968
|
|
20240403,092100,1568210910,5400,5400,5420,5400,2077
|
|
20240403,092000,1556986040,5400,5420,5420,5400,2527
|
|
20240403,091900,1543321990,5420,5420,5420,5390,5798
|
|
20240403,091800,1512025630,5390,5400,5420,5390,6316
|
|
20240403,091700,1477940070,5400,5400,5410,5380,10352
|
|
20240403,091600,1422128380,5400,5410,5430,5400,2005
|
|
20240403,091500,1411283790,5430,5430,5440,5400,7168
|
|
20240403,091400,1372448250,5440,5410,5440,5410,1309
|
|
20240403,091300,1365342630,5430,5410,5430,5400,5489
|
|
20240403,091200,1335659340,5420,5400,5430,5390,8961
|
|
20240403,091100,1287265510,5400,5420,5420,5400,5085
|
|
20240403,091000,1259772460,5410,5430,5430,5410,9743
|
|
20240403,090900,1207019290,5430,5400,5440,5400,7328
|
|
20240403,090800,1167411200,5400,5450,5450,5400,9372
|
|
20240403,090700,1116694730,5450,5410,5450,5400,3717
|
|
20240403,090600,1096540010,5400,5430,5460,5400,26319
|
|
20240403,090500,954135010,5430,5430,5470,5410,8629
|
|
20240403,090400,907212200,5440,5440,5470,5430,16535
|
|
20240403,090300,817288380,5440,5480,5510,5430,17698
|
|
20240403,090200,720575590,5480,5510,5540,5480,25399
|
|
20240403,090100,580523430,5500,5420,5510,5420,39712
|
|
20240403,090000,362798530,5420,5460,5460,5400,65132
|