605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190200,17354773475,5080,5080,5080,5080,25246
|
|
20240403,190100,17354773475,5080,5080,5080,5080,0
|
|
20240403,190000,17354773475,5080,5080,5080,5080,0
|
|
20240403,185900,17354773475,5080,5080,5080,5080,0
|
|
20240403,185800,17354773475,5080,5080,5080,5080,0
|
|
20240403,185700,17354773475,5080,5080,5080,5080,0
|
|
20240403,185600,17354773475,5080,5080,5080,5080,0
|
|
20240403,185500,17354773475,5080,5080,5080,5080,0
|
|
20240403,185400,17354773475,5080,5080,5080,5080,0
|
|
20240403,185300,17354773475,5080,5080,5080,5080,0
|
|
20240403,185200,17354773475,5080,5080,5080,5080,0
|
|
20240403,185100,17354773475,5080,5080,5080,5080,0
|
|
20240403,185000,17354773475,5080,5080,5080,5080,0
|
|
20240403,184900,17354773475,5080,5080,5080,5080,0
|
|
20240403,184800,17354773475,5080,5080,5080,5080,0
|
|
20240403,184700,17354773475,5080,5080,5080,5080,0
|
|
20240403,184600,17354773475,5080,5080,5080,5080,0
|
|
20240403,184500,17354773475,5080,5080,5080,5080,0
|
|
20240403,184400,17354773475,5080,5080,5080,5080,0
|
|
20240403,184300,17354773475,5080,5080,5080,5080,0
|
|
20240403,184200,17354773475,5080,5080,5080,5080,0
|
|
20240403,184100,17354773475,5080,5080,5080,5080,0
|
|
20240403,184000,17354773475,5080,5080,5080,5080,0
|
|
20240403,183900,17354773475,5080,5080,5080,5080,0
|
|
20240403,183800,17354773475,5080,5080,5080,5080,0
|
|
20240403,183700,17354773475,5080,5080,5080,5080,0
|
|
20240403,183600,17354773475,5080,5080,5080,5080,0
|
|
20240403,183500,17354773475,5080,5080,5080,5080,0
|
|
20240403,183400,17354773475,5080,5080,5080,5080,0
|
|
20240403,183300,17354773475,5080,5080,5080,5080,0
|
|
20240403,183200,17354773475,5080,5080,5080,5080,25246
|
|
20240403,183100,17354773475,5080,5080,5080,5080,0
|
|
20240403,183000,17354773475,5080,5080,5080,5080,0
|
|
20240403,182900,17354773475,5080,5080,5080,5080,0
|
|
20240403,182800,17354773475,5080,5080,5080,5080,0
|
|
20240403,182700,17354773475,5080,5080,5080,5080,0
|
|
20240403,182600,17354773475,5080,5080,5080,5080,0
|
|
20240403,182500,17354773475,5080,5080,5080,5080,0
|
|
20240403,182400,17354773475,5080,5080,5080,5080,0
|
|
20240403,182300,17354773475,5080,5080,5080,5080,0
|
|
20240403,182200,17354773475,5080,5080,5080,5080,0
|
|
20240403,182100,17354773475,5080,5080,5080,5080,0
|
|
20240403,182000,17354773475,5080,5080,5080,5080,0
|
|
20240403,181900,17354773475,5080,5080,5080,5080,0
|
|
20240403,181800,17354773475,5080,5080,5080,5080,0
|
|
20240403,181700,17354773475,5080,5080,5080,5080,0
|
|
20240403,181600,17354773475,5080,5080,5080,5080,0
|
|
20240403,181500,17354773475,5080,5080,5080,5080,0
|
|
20240403,181400,17354773475,5080,5080,5080,5080,0
|
|
20240403,181300,17354773475,5080,5080,5080,5080,0
|
|
20240403,181200,17354773475,5080,5080,5080,5080,0
|
|
20240403,181100,17354773475,5080,5080,5080,5080,0
|
|
20240403,181000,17354773475,5080,5080,5080,5080,0
|
|
20240403,180900,17354773475,5080,5080,5080,5080,0
|
|
20240403,180800,17354773475,5080,5080,5080,5080,0
|
|
20240403,180700,17354773475,5080,5080,5080,5080,0
|
|
20240403,180600,17354773475,5080,5080,5080,5080,0
|
|
20240403,180500,17354773475,5080,5080,5080,5080,0
|
|
20240403,180400,17354773475,5080,5080,5080,5080,0
|
|
20240403,180300,17354773475,5080,5080,5080,5080,0
|
|
20240403,180200,17354773475,5080,5080,5080,5080,25246
|
|
20240403,180100,17354773475,5080,5080,5080,5080,0
|
|
20240403,180000,17354773475,5080,5080,5080,5080,0
|
|
20240403,175900,17354773475,5080,5080,5080,5080,0
|
|
20240403,175800,17354773475,5080,5080,5080,5080,0
|
|
20240403,175700,17354773475,5080,5080,5080,5080,0
|
|
20240403,175600,17354773475,5080,5080,5080,5080,0
|
|
20240403,175500,17354773475,5080,5080,5080,5080,0
|
|
20240403,175400,17354773475,5080,5080,5080,5080,0
|
|
20240403,175300,17354773475,5080,5080,5080,5080,0
|
|
20240403,175200,17354773475,5080,5080,5080,5080,0
|
|
20240403,175100,17354773475,5080,5080,5080,5080,0
|
|
20240403,175000,17354773475,5080,5080,5080,5080,0
|
|
20240403,174900,17354773475,5080,5080,5080,5080,0
|
|
20240403,174800,17354773475,5080,5080,5080,5080,0
|
|
20240403,174700,17354773475,5080,5080,5080,5080,0
|
|
20240403,174600,17354773475,5080,5080,5080,5080,0
|
|
20240403,174500,17354773475,5080,5080,5080,5080,0
|
|
20240403,174400,17354773475,5080,5080,5080,5080,0
|
|
20240403,174300,17354773475,5080,5080,5080,5080,0
|
|
20240403,174200,17354773475,5080,5080,5080,5080,0
|
|
20240403,174100,17354773475,5080,5080,5080,5080,0
|
|
20240403,174000,17354773475,5080,5080,5080,5080,0
|
|
20240403,173900,17354773475,5080,5080,5080,5080,0
|
|
20240403,173800,17354773475,5080,5080,5080,5080,0
|
|
20240403,173700,17354773475,5080,5080,5080,5080,0
|
|
20240403,173600,17354773475,5080,5080,5080,5080,0
|
|
20240403,173500,17354773475,5080,5080,5080,5080,0
|
|
20240403,173400,17354773475,5080,5080,5080,5080,0
|
|
20240403,173300,17354773475,5080,5080,5080,5080,0
|
|
20240403,173200,17354773475,5080,5080,5080,5080,25246
|
|
20240403,173100,17354773475,5080,5080,5080,5080,0
|
|
20240403,173000,17354773475,5080,5080,5080,5080,0
|
|
20240403,172900,17354773475,5080,5080,5080,5080,0
|
|
20240403,172800,17354773475,5080,5080,5080,5080,0
|
|
20240403,172700,17354773475,5080,5080,5080,5080,0
|
|
20240403,172600,17354773475,5080,5080,5080,5080,0
|
|
20240403,172500,17354773475,5080,5080,5080,5080,0
|
|
20240403,172400,17354773475,5080,5080,5080,5080,0
|
|
20240403,172300,17354773475,5080,5080,5080,5080,0
|
|
20240403,172200,17354773475,5080,5080,5080,5080,0
|
|
20240403,172100,17354773475,5080,5080,5080,5080,0
|
|
20240403,172000,17354773475,5080,5080,5080,5080,0
|
|
20240403,171900,17354773475,5080,5080,5080,5080,0
|
|
20240403,171800,17354773475,5080,5080,5080,5080,0
|
|
20240403,171700,17354773475,5080,5080,5080,5080,0
|
|
20240403,171600,17354773475,5080,5080,5080,5080,0
|
|
20240403,171500,17354773475,5080,5080,5080,5080,0
|
|
20240403,171400,17354773475,5080,5080,5080,5080,0
|
|
20240403,171300,17354773475,5080,5080,5080,5080,0
|
|
20240403,171200,17354773475,5080,5080,5080,5080,0
|
|
20240403,171100,17354773475,5080,5080,5080,5080,0
|
|
20240403,171000,17354773475,5080,5080,5080,5080,0
|
|
20240403,170900,17354773475,5080,5080,5080,5080,0
|
|
20240403,170800,17354773475,5080,5080,5080,5080,0
|
|
20240403,170700,17354773475,5080,5080,5080,5080,0
|
|
20240403,170600,17354773475,5080,5080,5080,5080,0
|
|
20240403,170500,17354773475,5080,5080,5080,5080,0
|
|
20240403,170400,17354773475,5080,5080,5080,5080,0
|
|
20240403,170300,17354773475,5080,5080,5080,5080,0
|
|
20240403,170200,17354773475,5080,5080,5080,5080,25246
|
|
20240403,170100,17354773475,5080,5080,5080,5080,0
|
|
20240403,170000,17354773475,5080,5080,5080,5080,0
|
|
20240403,165900,17354773475,5080,5080,5080,5080,0
|
|
20240403,165800,17354773475,5080,5080,5080,5080,0
|
|
20240403,165700,17354773475,5080,5080,5080,5080,0
|
|
20240403,165600,17354773475,5080,5080,5080,5080,0
|
|
20240403,165500,17354773475,5080,5080,5080,5080,0
|
|
20240403,165400,17354773475,5080,5080,5080,5080,0
|
|
20240403,165300,17354773475,5080,5080,5080,5080,0
|
|
20240403,165200,17354773475,5080,5080,5080,5080,0
|
|
20240403,165100,17354773475,5080,5080,5080,5080,0
|
|
20240403,165000,17354773475,5080,5080,5080,5080,0
|
|
20240403,164900,17354773475,5080,5080,5080,5080,0
|
|
20240403,164800,17354773475,5080,5080,5080,5080,0
|
|
20240403,164700,17354773475,5080,5080,5080,5080,0
|
|
20240403,164600,17354773475,5080,5080,5080,5080,0
|
|
20240403,164500,17354773475,5080,5080,5080,5080,0
|
|
20240403,164400,17354773475,5080,5080,5080,5080,0
|
|
20240403,164300,17354773475,5080,5080,5080,5080,0
|
|
20240403,164200,17354773475,5080,5080,5080,5080,0
|
|
20240403,164100,17354773475,5080,5080,5080,5080,0
|
|
20240403,164000,17354773475,5080,5080,5080,5080,0
|
|
20240403,163900,17354773475,5080,5080,5080,5080,0
|
|
20240403,163800,17354773475,5080,5080,5080,5080,0
|
|
20240403,163700,17354773475,5080,5080,5080,5080,0
|
|
20240403,163600,17354773475,5080,5080,5080,5080,0
|
|
20240403,163500,17354773475,5080,5080,5080,5080,0
|
|
20240403,163400,17354773475,5080,5080,5080,5080,0
|
|
20240403,163300,17354773475,5080,5080,5080,5080,0
|
|
20240403,163200,17354773475,5080,5080,5080,5080,25246
|
|
20240403,163100,17354773475,5080,5080,5080,5080,0
|
|
20240403,163000,17354773475,5080,5080,5080,5080,0
|
|
20240403,162900,17354773475,5080,5080,5080,5080,0
|
|
20240403,162800,17354773475,5080,5080,5080,5080,0
|
|
20240403,162700,17354773475,5080,5080,5080,5080,0
|
|
20240403,162600,17354773475,5080,5080,5080,5080,0
|
|
20240403,162500,17354773475,5080,5080,5080,5080,0
|
|
20240403,162400,17354773475,5080,5080,5080,5080,0
|
|
20240403,162300,17354773475,5080,5080,5080,5080,0
|
|
20240403,162200,17354773475,5080,5080,5080,5080,0
|
|
20240403,162100,17354773475,5080,5080,5080,5080,0
|
|
20240403,162000,17354773475,5080,5080,5080,5080,0
|
|
20240403,161900,17354773475,5080,5080,5080,5080,0
|
|
20240403,161800,17354773475,5080,5080,5080,5080,0
|
|
20240403,161700,17354773475,5080,5080,5080,5080,0
|
|
20240403,161600,17354773475,5080,5080,5080,5080,0
|
|
20240403,161500,17354773475,5080,5080,5080,5080,0
|
|
20240403,161400,17354773475,5080,5080,5080,5080,0
|
|
20240403,161300,17354773475,5080,5080,5080,5080,0
|
|
20240403,161200,17354773475,5080,5080,5080,5080,0
|
|
20240403,161100,17354773475,5080,5080,5080,5080,0
|
|
20240403,161000,17354773475,5080,5080,5080,5080,0
|
|
20240403,160900,17354773475,5080,5080,5080,5080,0
|
|
20240403,160800,17354773475,5080,5080,5080,5080,0
|
|
20240403,160700,17354773475,5080,5080,5080,5080,0
|
|
20240403,160600,17354773475,5080,5080,5080,5080,0
|
|
20240403,160500,17354773475,5080,5080,5080,5080,0
|
|
20240403,160400,17354773475,5080,5080,5080,5080,0
|
|
20240403,160300,17354773475,5080,5080,5080,5080,0
|
|
20240403,160200,17354773475,5080,5080,5080,5080,25246
|
|
20240403,160100,17354773475,5080,5080,5080,5080,0
|
|
20240403,160000,17354773475,5080,5080,5080,5080,0
|
|
20240403,155900,17354773475,5080,5080,5080,5080,0
|
|
20240403,155800,17354773475,5080,5080,5080,5080,0
|
|
20240403,155700,17354773475,5080,5080,5080,5080,0
|
|
20240403,155600,17354773475,5080,5080,5080,5080,0
|
|
20240403,155500,17354773475,5080,5080,5080,5080,0
|
|
20240403,155400,17354773475,5080,5080,5080,5080,0
|
|
20240403,155300,17354773475,5080,5080,5080,5080,0
|
|
20240403,155200,17354773475,5080,5080,5080,5080,0
|
|
20240403,155100,17354773475,5080,5080,5080,5080,0
|
|
20240403,155000,17354773475,5080,5080,5080,5080,0
|
|
20240403,154900,17354773475,5080,5080,5080,5080,0
|
|
20240403,154800,17354773475,5080,5080,5080,5080,0
|
|
20240403,154700,17354773475,5080,5080,5080,5080,0
|
|
20240403,154600,17354773475,5080,5080,5080,5080,0
|
|
20240403,154500,17354773475,5080,5080,5080,5080,0
|
|
20240403,154400,17354773475,5080,5080,5080,5080,0
|
|
20240403,154300,17354773475,5080,5080,5080,5080,0
|
|
20240403,154200,17354773475,5080,5080,5080,5080,0
|
|
20240403,154100,17354773475,5080,5080,5080,5080,0
|
|
20240403,154000,17354773475,5080,5080,5080,5080,0
|
|
20240403,153900,17354773475,5080,5080,5080,5080,0
|
|
20240403,153800,17354773475,5080,5080,5080,5080,0
|
|
20240403,153700,17354773475,5080,5080,5080,5080,0
|
|
20240403,153600,17354773475,5080,5080,5080,5080,0
|
|
20240403,153500,17354773475,5080,5080,5080,5080,0
|
|
20240403,153400,17354773475,5080,5080,5080,5080,0
|
|
20240403,153300,17354773475,5080,5080,5080,5080,0
|
|
20240403,153200,17354773475,5080,5080,5080,5080,25246
|
|
20240403,153100,17354773475,5080,5080,5080,5080,0
|
|
20240403,153000,17354773475,5080,5080,5080,5080,25246
|
|
20240403,152900,17226523795,5120,5120,5120,5120,0
|
|
20240403,152800,17226523795,5120,5120,5120,5120,0
|
|
20240403,152700,17226523795,5120,5120,5120,5120,0
|
|
20240403,152600,17226523795,5120,5120,5120,5120,0
|
|
20240403,152500,17226523795,5120,5120,5120,5120,0
|
|
20240403,152400,17226523795,5120,5120,5120,5120,0
|
|
20240403,152300,17226523795,5120,5120,5120,5120,0
|
|
20240403,152200,17226523795,5120,5120,5120,5120,0
|
|
20240403,152100,17226523795,5120,5120,5120,5120,0
|
|
20240403,152000,17226523795,5120,5120,5120,5120,0
|
|
20240403,151900,17226523795,5120,5080,5120,5080,4262
|
|
20240403,151800,17204778475,5080,5080,5090,5080,5875
|
|
20240403,151700,17174930525,5090,5100,5110,5080,3823
|
|
20240403,151600,17155465265,5100,5080,5100,5070,10213
|
|
20240403,151500,17103451695,5070,5070,5090,5070,3430
|
|
20240403,151400,17086047175,5070,5090,5090,5070,13253
|
|
20240403,151300,17018705345,5090,5090,5090,5080,1990
|
|
20240403,151200,17008586545,5080,5070,5080,5060,7800
|
|
20240403,151100,16969054055,5070,5080,5080,5070,2395
|
|
20240403,151000,16956911395,5070,5070,5080,5060,9554
|
|
20240403,150900,16908488095,5080,5090,5090,5080,530
|
|
20240403,150800,16905793695,5090,5090,5090,5050,10688
|
|
20240403,150700,16851585285,5100,5100,5100,5090,121
|
|
20240403,150600,16850968785,5090,5080,5090,5080,1624
|
|
20240403,150500,16842709785,5080,5080,5080,5060,991
|
|
20240403,150400,16837677035,5090,5080,5100,5070,6002
|
|
20240403,150300,16807206815,5070,5080,5080,5070,1604
|
|
20240403,150200,16799066725,5070,5080,5080,5070,1918
|
|
20240403,150100,16789330835,5070,5060,5080,5060,2830
|
|
20240403,150000,16775007325,5070,5080,5100,5070,4198
|
|
20240403,145900,16753696265,5080,5080,5090,5080,989
|
|
20240403,145800,16748669115,5080,5060,5080,5060,2183
|
|
20240403,145700,16737587755,5070,5080,5080,5050,10025
|
|
20240403,145600,16686777425,5090,5120,5120,5070,25970
|
|
20240403,145500,16554804175,5120,5120,5120,5120,817
|
|
20240403,145400,16550621135,5110,5110,5120,5100,1555
|
|
20240403,145300,16542666675,5110,5110,5110,5110,278
|
|
20240403,145200,16541246095,5110,5090,5110,5090,3679
|
|
20240403,145100,16522482525,5080,5080,5090,5080,3498
|
|
20240403,145000,16504700995,5090,5090,5090,5090,159
|
|
20240403,144900,16503891685,5090,5090,5090,5090,180
|
|
20240403,144800,16502975485,5090,5090,5100,5090,2331
|
|
20240403,144700,16491110685,5100,5100,5100,5100,101
|
|
20240403,144600,16490595585,5100,5100,5110,5100,4197
|
|
20240403,144500,16469190875,5110,5110,5110,5110,34
|
|
20240403,144400,16469017135,5110,5110,5110,5110,609
|
|
20240403,144300,16465905145,5120,5120,5120,5110,1853
|
|
20240403,144200,16456420785,5110,5120,5130,5110,2837
|
|
20240403,144100,16441895085,5120,5120,5120,5110,3393
|
|
20240403,144000,16424540965,5120,5080,5120,5080,8899
|
|
20240403,143900,16379175935,5090,5080,5090,5080,236
|
|
20240403,143800,16377976925,5070,5070,5070,5050,11271
|
|
20240403,143700,16321003995,5070,5100,5100,5070,11352
|
|
20240403,143600,16263339725,5100,5090,5100,5090,2149
|
|
20240403,143500,16252401145,5100,5090,5100,5080,362
|
|
20240403,143400,16250562065,5090,5090,5100,5070,3511
|
|
20240403,143300,16232657845,5090,5080,5100,5080,6434
|
|
20240403,143200,16199971235,5070,5070,5070,5070,359
|
|
20240403,143100,16198151105,5060,5070,5070,5060,960
|
|
20240403,143000,16193287505,5070,5060,5070,5060,259
|
|
20240403,142900,16191974395,5080,5060,5080,5060,987
|
|
20240403,142800,16186978135,5080,5080,5080,5060,2099
|
|
20240403,142700,16176337435,5080,5090,5090,5080,1499
|
|
20240403,142600,16168722245,5090,5080,5090,5080,3822
|
|
20240403,142500,16149278015,5080,5080,5080,5080,787
|
|
20240403,142400,16145280055,5090,5080,5120,5080,4794
|
|
20240403,142300,16120773515,5080,5070,5080,5070,1936
|
|
20240403,142200,16110955955,5070,5080,5080,5070,1004
|
|
20240403,142100,16105865665,5080,5090,5090,5080,1017
|
|
20240403,142000,16100699245,5090,5080,5090,5080,1081
|
|
20240403,141900,16095207745,5080,5080,5080,5060,1730
|
|
20240403,141800,16086436445,5080,5080,5080,5060,3553
|
|
20240403,141700,16068427205,5080,5090,5090,5080,164
|
|
20240403,141600,16067592525,5100,5100,5100,5060,3102
|
|
20240403,141500,16051858275,5100,5100,5100,5090,226
|
|
20240403,141400,16050706425,5100,5100,5110,5100,246
|
|
20240403,141300,16049451815,5100,5080,5100,5080,2685
|
|
20240403,141200,16035796935,5080,5080,5090,5080,297
|
|
20240403,141100,16034288165,5080,5090,5090,5080,910
|
|
20240403,141000,16029663855,5090,5070,5090,5070,630
|
|
20240403,140900,16026465965,5070,5080,5080,5060,5974
|
|
20240403,140800,15996213505,5070,5090,5090,5070,2984
|
|
20240403,140700,15981052165,5100,5100,5100,5100,108
|
|
20240403,140600,15980501365,5090,5100,5100,5090,2441
|
|
20240403,140500,15968056665,5100,5090,5100,5090,78
|
|
20240403,140400,15967659635,5090,5080,5090,5080,1505
|
|
20240403,140300,15960005725,5080,5090,5090,5070,1182
|
|
20240403,140200,15953993555,5090,5090,5090,5080,4456
|
|
20240403,140100,15931354835,5090,5090,5090,5080,685
|
|
20240403,140000,15927873135,5080,5100,5100,5080,4184
|
|
20240403,135900,15906574605,5100,5110,5110,5100,1154
|
|
20240403,135800,15900689155,5100,5090,5110,5090,367
|
|
20240403,135700,15898817945,5090,5080,5090,5080,1719
|
|
20240403,135600,15890070685,5080,5090,5090,5080,204
|
|
20240403,135500,15889032335,5090,5090,5090,5080,504
|
|
20240403,135400,15886467325,5090,5090,5090,5090,620
|
|
20240403,135300,15883311525,5090,5070,5090,5070,2445
|
|
20240403,135200,15870908825,5070,5080,5080,5070,593
|
|
20240403,135100,15867902255,5070,5070,5070,5070,1313
|
|
20240403,135000,15861245345,5060,5070,5080,5060,6226
|
|
20240403,134900,15829624445,5070,5060,5070,5060,703
|
|
20240403,134800,15826063235,5050,5060,5060,5050,3428
|
|
20240403,134700,15808724335,5050,5050,5060,5050,175
|
|
20240403,134600,15807840215,5030,5060,5070,5030,10147
|
|
20240403,134500,15756620535,5070,5070,5070,5060,362
|
|
20240403,134400,15754787295,5070,5070,5070,5070,1080
|
|
20240403,134300,15749311695,5070,5070,5070,5070,1031
|
|
20240403,134200,15744084525,5070,5080,5080,5050,17549
|
|
20240403,134100,15655178275,5080,5080,5080,5080,1650
|
|
20240403,134000,15646796275,5080,5080,5080,5080,1779
|
|
20240403,133900,15637758955,5080,5100,5100,5080,9504
|
|
20240403,133800,15589474335,5100,5100,5100,5090,3548
|
|
20240403,133700,15571410345,5110,5100,5110,5100,82
|
|
20240403,133600,15570991595,5100,5090,5100,5090,3064
|
|
20240403,133500,15555365865,5090,5110,5110,5090,990
|
|
20240403,133400,15550316835,5110,5110,5110,5100,1729
|
|
20240403,133300,15541484645,5110,5100,5110,5100,567
|
|
20240403,133200,15538592585,5100,5100,5100,5090,1750
|
|
20240403,133100,15529680965,5100,5110,5110,5100,4134
|
|
20240403,133000,15508587815,5110,5120,5120,5110,8377
|
|
20240403,132900,15465764885,5130,5130,5130,5120,2575
|
|
20240403,132800,15452573595,5120,5150,5150,5120,4568
|
|
20240403,132700,15429131515,5150,5150,5170,5150,8607
|
|
20240403,132600,15384707795,5160,5170,5170,5160,8026
|
|
20240403,132500,15343219185,5170,5160,5170,5150,12521
|
|
20240403,132400,15278601945,5160,5130,5160,5130,14213
|
|
20240403,132300,15205485215,5130,5130,5130,5120,511
|
|
20240403,132200,15202865465,5120,5120,5120,5120,2035
|
|
20240403,132100,15192446265,5130,5160,5160,5130,5914
|
|
20240403,132000,15162031385,5160,5160,5170,5150,810
|
|
20240403,131900,15157854875,5150,5170,5170,5150,1704
|
|
20240403,131800,15149066165,5170,5160,5170,5160,172
|
|
20240403,131700,15148177315,5160,5170,5170,5160,2379
|
|
20240403,131600,15135890305,5170,5160,5170,5150,3382
|
|
20240403,131500,15118461645,5160,5150,5180,5140,10317
|
|
20240403,131400,15065217185,5150,5130,5150,5130,3117
|
|
20240403,131300,15049184575,5120,5120,5120,5120,1306
|
|
20240403,131200,15042497855,5120,5120,5120,5120,1359
|
|
20240403,131100,15035539775,5130,5100,5130,5100,2191
|
|
20240403,131000,15024347425,5100,5090,5100,5090,3143
|
|
20240403,130900,15008340965,5090,5100,5100,5090,4563
|
|
20240403,130800,14985114775,5100,5110,5110,5100,3592
|
|
20240403,130700,14966795455,5110,5100,5110,5100,1700
|
|
20240403,130600,14958123455,5100,5090,5100,5090,991
|
|
20240403,130500,14953077675,5090,5090,5100,5080,2728
|
|
20240403,130400,14939204975,5110,5090,5110,5090,2172
|
|
20240403,130300,14928149355,5090,5120,5120,5090,22369
|
|
20240403,130200,14813967935,5120,5110,5120,5110,1362
|
|
20240403,130100,14807007055,5110,5130,5130,5110,6081
|
|
20240403,130000,14775866385,5130,5130,5130,5120,367
|
|
20240403,125900,14773984205,5130,5120,5130,5120,337
|
|
20240403,125800,14772258725,5120,5120,5120,5120,360
|
|
20240403,125700,14770415525,5120,5130,5130,5110,1334
|
|
20240403,125600,14763586165,5130,5130,5130,5120,651
|
|
20240403,125500,14760247835,5130,5140,5140,5130,1991
|
|
20240403,125400,14750030735,5130,5130,5140,5130,345
|
|
20240403,125300,14748260875,5130,5110,5130,5110,1819
|
|
20240403,125200,14738929765,5110,5110,5130,5100,7447
|
|
20240403,125100,14700845445,5110,5130,5130,5100,14968
|
|
20240403,125000,14624258515,5130,5140,5140,5120,11529
|
|
20240403,124900,14565085585,5140,5140,5140,5140,1729
|
|
20240403,124800,14556198525,5140,5170,5180,5140,6091
|
|
20240403,124700,14524802335,5180,5160,5180,5160,6594
|
|
20240403,124600,14490763095,5160,5150,5160,5130,5003
|
|
20240403,124500,14465001665,5150,5140,5150,5140,894
|
|
20240403,124400,14460401825,5150,5150,5150,5130,4121
|
|
20240403,124300,14439190165,5150,5150,5160,5140,13862
|
|
20240403,124200,14367861835,5140,5140,5140,5130,1730
|
|
20240403,124100,14358969645,5140,5130,5140,5120,4714
|
|
20240403,124000,14334813675,5130,5140,5140,5130,536
|
|
20240403,123900,14332060865,5140,5180,5180,5130,2863
|
|
20240403,123800,14317340135,5150,5150,5180,5150,7169
|
|
20240403,123700,14280348705,5150,5160,5160,5130,8517
|
|
20240403,123600,14236443255,5160,5160,5160,5150,707
|
|
20240403,123500,14232795235,5160,5180,5180,5140,19969
|
|
20240403,123400,14129809455,5180,5130,5180,5130,12464
|
|
20240403,123300,14065503705,5130,5120,5150,5120,23662
|
|
20240403,123200,13944282705,5110,5100,5110,5100,4823
|
|
20240403,123100,13919654905,5090,5100,5100,5090,2523
|
|
20240403,123000,13906788105,5100,5100,5100,5090,1722
|
|
20240403,122900,13898007675,5090,5090,5090,5080,2418
|
|
20240403,122800,13885700725,5090,5090,5090,5090,1014
|
|
20240403,122700,13880539465,5090,5100,5100,5090,1023
|
|
20240403,122600,13875332255,5100,5090,5100,5090,6849
|
|
20240403,122500,13840470655,5100,5100,5100,5090,1284
|
|
20240403,122400,13833933895,5090,5090,5100,5090,1694
|
|
20240403,122300,13825311335,5100,5120,5120,5090,8329
|
|
20240403,122200,13782855405,5120,5110,5120,5100,1802
|
|
20240403,122100,13773645645,5110,5110,5120,5100,1256
|
|
20240403,122000,13767225065,5120,5120,5120,5120,1807
|
|
20240403,121900,13757973225,5130,5140,5140,5130,1263
|
|
20240403,121800,13751492005,5140,5140,5140,5140,1630
|
|
20240403,121700,13743113805,5140,5130,5140,5130,4245
|
|
20240403,121600,13721300295,5130,5110,5130,5100,1927
|
|
20240403,121500,13711449795,5110,5090,5110,5090,569
|
|
20240403,121400,13708545075,5090,5090,5090,5080,5344
|
|
20240403,121300,13681350035,5090,5100,5110,5090,2117
|
|
20240403,121200,13670572515,5110,5110,5110,5100,110
|
|
20240403,121100,13670011415,5110,5110,5110,5100,2643
|
|
20240403,121000,13656515255,5120,5120,5120,5120,143
|
|
20240403,120900,13655783095,5120,5120,5120,5110,674
|
|
20240403,120800,13652337215,5120,5120,5130,5120,1464
|
|
20240403,120700,13644841515,5120,5120,5120,5120,331
|
|
20240403,120600,13643146795,5120,5110,5120,5110,1042
|
|
20240403,120500,13637814495,5110,5100,5110,5100,462
|
|
20240403,120400,13635454675,5110,5100,5110,5100,598
|
|
20240403,120300,13632401555,5100,5100,5110,5100,2197
|
|
20240403,120200,13621187575,5100,5130,5130,5100,6800
|
|
20240403,120100,13586442925,5130,5140,5140,5130,4723
|
|
20240403,120000,13562179325,5140,5140,5140,5140,2370
|
|
20240403,115900,13549997525,5130,5140,5140,5130,853
|
|
20240403,115800,13545615425,5130,5140,5140,5130,1951
|
|
20240403,115700,13535596315,5140,5120,5140,5120,4012
|
|
20240403,115600,13515020295,5120,5120,5120,5110,806
|
|
20240403,115500,13510897525,5120,5120,5120,5110,533
|
|
20240403,115400,13508168665,5120,5120,5120,5110,506
|
|
20240403,115300,13505577975,5120,5110,5120,5110,575
|
|
20240403,115200,13502634245,5100,5120,5120,5100,2070
|
|
20240403,115100,13492050285,5120,5120,5120,5120,2685
|
|
20240403,115000,13478303085,5120,5110,5120,5110,421
|
|
20240403,114900,13476150665,5120,5120,5130,5120,942
|
|
20240403,114800,13471327605,5110,5100,5110,5100,1622
|
|
20240403,114700,13463039215,5110,5090,5110,5080,4689
|
|
20240403,114600,13439109395,5100,5080,5100,5080,1220
|
|
20240403,114500,13432891095,5080,5080,5090,5080,1670
|
|
20240403,114400,13424407465,5090,5080,5090,5080,1014
|
|
20240403,114300,13419255245,5080,5080,5080,5080,1946
|
|
20240403,114200,13409369565,5080,5100,5100,5080,4293
|
|
20240403,114100,13387527655,5100,5090,5100,5090,7066
|
|
20240403,114000,13351533555,5090,5090,5090,5080,2295
|
|
20240403,113900,13339854085,5090,5090,5090,5090,2752
|
|
20240403,113800,13325846405,5090,5090,5100,5090,2426
|
|
20240403,113700,13313497845,5090,5100,5100,5090,1023
|
|
20240403,113600,13308281645,5100,5090,5100,5090,614
|
|
20240403,113500,13305150255,5090,5100,5100,5090,721
|
|
20240403,113400,13301477775,5080,5080,5080,5080,570
|
|
20240403,113300,13298582175,5070,5070,5080,5070,2982
|
|
20240403,113200,13283458415,5070,5080,5080,5070,3405
|
|
20240403,113100,13266194065,5100,5070,5100,5070,1898
|
|
20240403,113000,13256516805,5070,5070,5070,5070,1104
|
|
20240403,112900,13250919525,5080,5080,5090,5080,4104
|
|
20240403,112800,13230069695,5080,5100,5110,5080,9354
|
|
20240403,112700,13182434105,5100,5100,5110,5090,1328
|
|
20240403,112600,13175662305,5100,5100,5100,5090,1616
|
|
20240403,112500,13167423625,5100,5100,5110,5090,720
|
|
20240403,112400,13163753065,5090,5110,5110,5090,4670
|
|
20240403,112300,13139945285,5110,5120,5140,5100,3551
|
|
20240403,112200,13121766775,5110,5090,5120,5090,1477
|
|
20240403,112100,13114224975,5110,5100,5110,5090,872
|
|
20240403,112000,13109779665,5090,5090,5090,5080,2552
|
|
20240403,111900,13096791665,5090,5100,5130,5090,2737
|
|
20240403,111800,13082833965,5100,5110,5120,5090,5439
|
|
20240403,111700,13055073535,5110,5100,5140,5100,3411
|
|
20240403,111600,13037577635,5150,5110,5150,5090,15217
|
|
20240403,111500,12959703925,5110,5080,5110,5080,8466
|
|
20240403,111400,12916509785,5080,5090,5100,5080,1781
|
|
20240403,111300,12907455565,5100,5090,5100,5090,4332
|
|
20240403,111200,12885397055,5100,5100,5110,5090,3914
|
|
20240403,111100,12865450175,5090,5090,5110,5090,5267
|
|
20240403,111000,12838579725,5080,5090,5100,5080,3017
|
|
20240403,110900,12823201515,5100,5070,5100,5070,402
|
|
20240403,110800,12821155815,5070,5060,5110,5060,15035
|
|
20240403,110700,12744664575,5070,5020,5070,5020,3710
|
|
20240403,110600,12725914615,5050,5020,5060,5020,6236
|
|
20240403,110500,12694455485,5040,5030,5040,5010,2291
|
|
20240403,110400,12682945815,5020,5000,5040,5000,970
|
|
20240403,110300,12678072355,5030,4995,5030,4995,750
|
|
20240403,110200,12674311965,4995,4995,4995,4990,2706
|
|
20240403,110100,12660796530,5020,4990,5020,4990,1926
|
|
20240403,110000,12651183210,4990,4985,5010,4980,1226
|
|
20240403,105900,12645062410,4985,4980,4995,4980,819
|
|
20240403,105800,12640981205,4985,4940,4985,4930,14620
|
|
20240403,105700,12568737205,4930,4970,4970,4930,45256
|
|
20240403,105600,12344692785,4980,4980,4995,4960,15633
|
|
20240403,105500,12266898610,4980,5010,5020,4980,40665
|
|
20240403,105400,12063819425,5000,5010,5020,5000,13992
|
|
20240403,105300,11993728035,5020,5020,5020,5020,2282
|
|
20240403,105200,11982272395,5030,5030,5040,5020,5968
|
|
20240403,105100,11952263525,5040,5050,5050,5040,3732
|
|
20240403,105000,11933427555,5060,5050,5060,5050,2208
|
|
20240403,104900,11922274735,5060,5040,5070,5040,125
|
|
20240403,104800,11921641345,5070,5030,5070,5020,3220
|
|
20240403,104700,11905415095,5020,5030,5030,5020,780
|
|
20240403,104600,11901499475,5030,5000,5030,5000,2267
|
|
20240403,104500,11890158535,5000,5010,5010,5000,4113
|
|
20240403,104400,11869578145,5020,5020,5020,5010,813
|
|
20240403,104300,11865496985,5020,5020,5020,5010,808
|
|
20240403,104200,11861443335,5020,5000,5020,5000,223
|
|
20240403,104100,11860324615,5000,5000,5010,4995,2206
|
|
20240403,104000,11849295260,4995,5000,5010,4995,8894
|
|
20240403,103900,11804851030,5000,5010,5010,5000,16600
|
|
20240403,103800,11721850430,5000,5000,5010,5000,8565
|
|
20240403,103700,11679024430,5010,5010,5010,5000,6266
|
|
20240403,103600,11647678890,5010,5010,5020,5000,347
|
|
20240403,103500,11645940390,5010,5020,5020,5010,9434
|
|
20240403,103400,11598670830,5010,5050,5060,5010,12519
|
|
20240403,103300,11535542130,5060,5050,5060,5050,1422
|
|
20240403,103200,11528360170,5060,5060,5060,5050,472
|
|
20240403,103100,11525975210,5060,5080,5080,5060,2362
|
|
20240403,103000,11513990140,5080,5080,5090,5070,2715
|
|
20240403,102900,11500198380,5080,5030,5080,5030,5713
|
|
20240403,102800,11471348030,5030,5030,5050,5030,803
|
|
20240403,102700,11467308460,5030,5050,5050,5030,4081
|
|
20240403,102600,11446748450,5050,5060,5060,5040,3041
|
|
20240403,102500,11431386450,5060,5070,5070,5050,2153
|
|
20240403,102400,11420487760,5070,5060,5070,5050,8025
|
|
20240403,102300,11379932210,5050,5100,5100,5050,36967
|
|
20240403,102200,11192154080,5100,5090,5100,5090,3165
|
|
20240403,102100,11176023570,5080,5090,5120,5080,8724
|
|
20240403,102000,11131571840,5100,5090,5100,5090,12544
|
|
20240403,101900,11067645900,5090,5060,5100,5050,10534
|
|
20240403,101800,11014093900,5060,5030,5070,5030,18315
|
|
20240403,101700,10921592450,5030,5030,5030,5010,4971
|
|
20240403,101600,10896666780,5030,5010,5030,5000,3363
|
|
20240403,101500,10879770600,5010,5010,5020,5000,1701
|
|
20240403,101400,10871253840,5010,5010,5010,4995,3373
|
|
20240403,101300,10854367765,5010,4985,5010,4985,1909
|
|
20240403,101200,10844829160,4990,5000,5000,4990,2269
|
|
20240403,101100,10833490820,5000,5020,5020,4985,10033
|
|
20240403,101000,10783328575,5030,4995,5030,4995,2907
|
|
20240403,100900,10768789750,4990,4985,5000,4980,16629
|
|
20240403,100800,10685732845,4985,4995,4995,4980,3985
|
|
20240403,100700,10665867870,4995,5020,5020,4980,24125
|
|
20240403,100600,10545270790,5010,5010,5070,5010,34451
|
|
20240403,100500,10372338380,5010,4965,5010,4960,30328
|
|
20240403,100400,10220916735,4960,4960,4960,4955,4841
|
|
20240403,100300,10196911435,4955,4950,4955,4950,10182
|
|
20240403,100200,10146502315,4950,4955,4960,4940,13167
|
|
20240403,100100,10081312785,4950,4955,4955,4940,8880
|
|
20240403,100000,10037375570,4955,4960,4960,4935,26154
|
|
20240403,095900,9907833935,4960,4945,4965,4935,28321
|
|
20240403,095800,9767565995,4945,4915,4950,4885,33327
|
|
20240403,095700,9602981005,4900,4920,4940,4880,35326
|
|
20240403,095600,9429623190,4940,4915,4945,4905,16785
|
|
20240403,095500,9346834560,4925,4885,4925,4885,14788
|
|
20240403,095400,9274354705,4885,4920,4925,4885,43260
|
|
20240403,095300,9062132955,4925,4885,4925,4885,37231
|
|
20240403,095200,8879528410,4890,4855,4890,4845,39938
|
|
20240403,095100,8685072200,4855,4865,4895,4840,42531
|
|
20240403,095000,8478140445,4865,4805,4875,4805,66767
|
|
20240403,094900,8155251880,4815,4795,4830,4785,45921
|
|
20240403,094800,7934260640,4820,4785,4840,4780,78670
|
|
20240403,094700,7556537940,4825,4855,4875,4780,237911
|
|
20240403,094600,6413293255,4855,4885,4900,4855,72103
|
|
20240403,094500,6061738675,4880,4920,4940,4880,77550
|
|
20240403,094400,5681476810,4935,4930,4940,4915,27409
|
|
20240403,094300,5546362640,4930,4955,4970,4925,44182
|
|
20240403,094200,5327754510,4960,4985,4985,4950,22853
|
|
20240403,094100,5214364695,4990,4990,4990,4950,75084
|
|
20240403,094000,4840677155,4985,5020,5020,4985,67791
|
|
20240403,093900,4501595960,5020,5030,5030,5010,5968
|
|
20240403,093800,4471644630,5020,5020,5030,5010,7980
|
|
20240403,093700,4431594500,5020,5060,5060,5020,46071
|
|
20240403,093600,4199418560,5050,5090,5090,5050,8661
|
|
20240403,093500,4155518360,5080,5100,5100,5080,1435
|
|
20240403,093400,4148220830,5100,5110,5110,5100,5556
|
|
20240403,093300,4119879840,5110,5110,5110,5100,2652
|
|
20240403,093200,4106328240,5100,5080,5100,5060,15149
|
|
20240403,093100,4029331060,5060,5060,5080,5050,5855
|
|
20240403,093000,3999681770,5050,5050,5080,5050,52810
|
|
20240403,092900,3732455270,5060,5060,5060,5050,13673
|
|
20240403,092800,3663382290,5060,5060,5070,5050,13087
|
|
20240403,092700,3597197620,5050,5060,5080,5050,7879
|
|
20240403,092600,3557288800,5060,5070,5070,5050,17476
|
|
20240403,092500,3468863560,5070,5060,5090,5050,47143
|
|
20240403,092400,3230221430,5070,5100,5110,5060,44816
|
|
20240403,092300,3002359060,5110,5100,5110,5100,17842
|
|
20240403,092200,2911345420,5100,5120,5120,5100,16989
|
|
20240403,092100,2824549740,5120,5140,5140,5110,7866
|
|
20240403,092000,2784220210,5140,5130,5150,5130,21887
|
|
20240403,091900,2671743290,5130,5160,5170,5130,14561
|
|
20240403,091800,2596776090,5170,5160,5180,5160,7025
|
|
20240403,091700,2560410030,5160,5150,5160,5150,4253
|
|
20240403,091600,2538483790,5150,5130,5190,5130,18117
|
|
20240403,091500,2445102360,5130,5170,5170,5130,13302
|
|
20240403,091400,2376566780,5170,5220,5220,5170,7641
|
|
20240403,091300,2336980490,5200,5260,5270,5200,71425
|
|
20240403,091200,1963063100,5260,5200,5260,5190,16870
|
|
20240403,091100,1874566740,5210,5130,5230,5130,28538
|
|
20240403,091000,1726084990,5140,5100,5250,5100,51977
|
|
20240403,090900,1457999190,5100,5120,5130,5090,34720
|
|
20240403,090800,1280451010,5110,5100,5140,5090,25770
|
|
20240403,090700,1148485620,5100,5100,5130,5070,59030
|
|
20240403,090600,847775460,5100,5140,5140,5100,21220
|
|
20240403,090500,739121430,5130,5150,5160,5130,15445
|
|
20240403,090400,659554030,5150,5160,5200,5150,16654
|
|
20240403,090300,573590920,5160,5190,5250,5150,14790
|
|
20240403,090200,496821720,5180,5170,5190,5140,9037
|
|
20240403,090100,450170550,5160,5160,5280,5140,29068
|
|
20240403,090000,297979640,5190,5250,5250,5090,56788
|