661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195800,2575691160,3850,3850,3850,3850,8633
|
|
20240403,195700,2575691160,3850,3850,3850,3850,0
|
|
20240403,195600,2575691160,3850,3850,3850,3850,0
|
|
20240403,195500,2575691160,3850,3850,3850,3850,0
|
|
20240403,195400,2575691160,3850,3850,3850,3850,0
|
|
20240403,195300,2575691160,3850,3850,3850,3850,0
|
|
20240403,195200,2575691160,3850,3850,3850,3850,0
|
|
20240403,195100,2575691160,3850,3850,3850,3850,0
|
|
20240403,195000,2575691160,3850,3850,3850,3850,0
|
|
20240403,194900,2575691160,3850,3850,3850,3850,0
|
|
20240403,194800,2575691160,3850,3850,3850,3850,0
|
|
20240403,194700,2575691160,3850,3850,3850,3850,0
|
|
20240403,194600,2575691160,3850,3850,3850,3850,0
|
|
20240403,194500,2575691160,3850,3850,3850,3850,0
|
|
20240403,194400,2575691160,3850,3850,3850,3850,0
|
|
20240403,194300,2575691160,3850,3850,3850,3850,0
|
|
20240403,194200,2575691160,3850,3850,3850,3850,0
|
|
20240403,194100,2575691160,3850,3850,3850,3850,0
|
|
20240403,194000,2575691160,3850,3850,3850,3850,0
|
|
20240403,193900,2575691160,3850,3850,3850,3850,0
|
|
20240403,193800,2575691160,3850,3850,3850,3850,0
|
|
20240403,193700,2575691160,3850,3850,3850,3850,0
|
|
20240403,193600,2575691160,3850,3850,3850,3850,0
|
|
20240403,193500,2575691160,3850,3850,3850,3850,0
|
|
20240403,193400,2575691160,3850,3850,3850,3850,0
|
|
20240403,193300,2575691160,3850,3850,3850,3850,0
|
|
20240403,193200,2575691160,3850,3850,3850,3850,0
|
|
20240403,193100,2575691160,3850,3850,3850,3850,0
|
|
20240403,193000,2575691160,3850,3850,3850,3850,0
|
|
20240403,192900,2575691160,3850,3850,3850,3850,0
|
|
20240403,192800,2575691160,3850,3850,3850,3850,8633
|
|
20240403,192700,2575691160,3850,3850,3850,3850,0
|
|
20240403,192600,2575691160,3850,3850,3850,3850,0
|
|
20240403,192500,2575691160,3850,3850,3850,3850,0
|
|
20240403,192400,2575691160,3850,3850,3850,3850,0
|
|
20240403,192300,2575691160,3850,3850,3850,3850,0
|
|
20240403,192200,2575691160,3850,3850,3850,3850,0
|
|
20240403,192100,2575691160,3850,3850,3850,3850,0
|
|
20240403,192000,2575691160,3850,3850,3850,3850,0
|
|
20240403,191900,2575691160,3850,3850,3850,3850,0
|
|
20240403,191800,2575691160,3850,3850,3850,3850,0
|
|
20240403,191700,2575691160,3850,3850,3850,3850,0
|
|
20240403,191600,2575691160,3850,3850,3850,3850,0
|
|
20240403,191500,2575691160,3850,3850,3850,3850,0
|
|
20240403,191400,2575691160,3850,3850,3850,3850,0
|
|
20240403,191300,2575691160,3850,3850,3850,3850,0
|
|
20240403,191200,2575691160,3850,3850,3850,3850,0
|
|
20240403,191100,2575691160,3850,3850,3850,3850,0
|
|
20240403,191000,2575691160,3850,3850,3850,3850,0
|
|
20240403,190900,2575691160,3850,3850,3850,3850,0
|
|
20240403,190800,2575691160,3850,3850,3850,3850,0
|
|
20240403,190700,2575691160,3850,3850,3850,3850,0
|
|
20240403,190600,2575691160,3850,3850,3850,3850,0
|
|
20240403,190500,2575691160,3850,3850,3850,3850,0
|
|
20240403,190400,2575691160,3850,3850,3850,3850,0
|
|
20240403,190300,2575691160,3850,3850,3850,3850,0
|
|
20240403,190200,2575691160,3850,3850,3850,3850,0
|
|
20240403,190100,2575691160,3850,3850,3850,3850,0
|
|
20240403,190000,2575691160,3850,3850,3850,3850,0
|
|
20240403,185900,2575691160,3850,3850,3850,3850,0
|
|
20240403,185800,2575691160,3850,3850,3850,3850,8633
|
|
20240403,185700,2575691160,3850,3850,3850,3850,0
|
|
20240403,185600,2575691160,3850,3850,3850,3850,0
|
|
20240403,185500,2575691160,3850,3850,3850,3850,0
|
|
20240403,185400,2575691160,3850,3850,3850,3850,0
|
|
20240403,185300,2575691160,3850,3850,3850,3850,0
|
|
20240403,185200,2575691160,3850,3850,3850,3850,0
|
|
20240403,185100,2575691160,3850,3850,3850,3850,0
|
|
20240403,185000,2575691160,3850,3850,3850,3850,0
|
|
20240403,184900,2575691160,3850,3850,3850,3850,0
|
|
20240403,184800,2575691160,3850,3850,3850,3850,0
|
|
20240403,184700,2575691160,3850,3850,3850,3850,0
|
|
20240403,184600,2575691160,3850,3850,3850,3850,0
|
|
20240403,184500,2575691160,3850,3850,3850,3850,0
|
|
20240403,184400,2575691160,3850,3850,3850,3850,0
|
|
20240403,184300,2575691160,3850,3850,3850,3850,0
|
|
20240403,184200,2575691160,3850,3850,3850,3850,0
|
|
20240403,184100,2575691160,3850,3850,3850,3850,0
|
|
20240403,184000,2575691160,3850,3850,3850,3850,0
|
|
20240403,183900,2575691160,3850,3850,3850,3850,0
|
|
20240403,183800,2575691160,3850,3850,3850,3850,0
|
|
20240403,183700,2575691160,3850,3850,3850,3850,0
|
|
20240403,183600,2575691160,3850,3850,3850,3850,0
|
|
20240403,183500,2575691160,3850,3850,3850,3850,0
|
|
20240403,183400,2575691160,3850,3850,3850,3850,0
|
|
20240403,183300,2575691160,3850,3850,3850,3850,0
|
|
20240403,183200,2575691160,3850,3850,3850,3850,0
|
|
20240403,183100,2575691160,3850,3850,3850,3850,0
|
|
20240403,183000,2575691160,3850,3850,3850,3850,0
|
|
20240403,182900,2575691160,3850,3850,3850,3850,0
|
|
20240403,182800,2575691160,3850,3850,3850,3850,8633
|
|
20240403,182700,2575691160,3850,3850,3850,3850,0
|
|
20240403,182600,2575691160,3850,3850,3850,3850,0
|
|
20240403,182500,2575691160,3850,3850,3850,3850,0
|
|
20240403,182400,2575691160,3850,3850,3850,3850,0
|
|
20240403,182300,2575691160,3850,3850,3850,3850,0
|
|
20240403,182200,2575691160,3850,3850,3850,3850,0
|
|
20240403,182100,2575691160,3850,3850,3850,3850,0
|
|
20240403,182000,2575691160,3850,3850,3850,3850,0
|
|
20240403,181900,2575691160,3850,3850,3850,3850,0
|
|
20240403,181800,2575691160,3850,3850,3850,3850,0
|
|
20240403,181700,2575691160,3850,3850,3850,3850,0
|
|
20240403,181600,2575691160,3850,3850,3850,3850,0
|
|
20240403,181500,2575691160,3850,3850,3850,3850,0
|
|
20240403,181400,2575691160,3850,3850,3850,3850,0
|
|
20240403,181300,2575691160,3850,3850,3850,3850,0
|
|
20240403,181200,2575691160,3850,3850,3850,3850,0
|
|
20240403,181100,2575691160,3850,3850,3850,3850,0
|
|
20240403,181000,2575691160,3850,3850,3850,3850,0
|
|
20240403,180900,2575691160,3850,3850,3850,3850,0
|
|
20240403,180800,2575691160,3850,3850,3850,3850,0
|
|
20240403,180700,2575691160,3850,3850,3850,3850,0
|
|
20240403,180600,2575691160,3850,3850,3850,3850,0
|
|
20240403,180500,2575691160,3850,3850,3850,3850,0
|
|
20240403,180400,2575691160,3850,3850,3850,3850,0
|
|
20240403,180300,2575691160,3850,3850,3850,3850,0
|
|
20240403,180200,2575691160,3850,3850,3850,3850,0
|
|
20240403,180100,2575691160,3850,3850,3850,3850,0
|
|
20240403,180000,2575691160,3850,3850,3850,3850,0
|
|
20240403,175900,2575691160,3850,3850,3850,3850,0
|
|
20240403,175800,2575691160,3850,3850,3850,3850,8633
|
|
20240403,175700,2575691160,3850,3850,3850,3850,0
|
|
20240403,175600,2575691160,3850,3850,3850,3850,0
|
|
20240403,175500,2575691160,3850,3850,3850,3850,0
|
|
20240403,175400,2575691160,3850,3850,3850,3850,0
|
|
20240403,175300,2575691160,3850,3850,3850,3850,0
|
|
20240403,175200,2575691160,3850,3850,3850,3850,0
|
|
20240403,175100,2575691160,3850,3850,3850,3850,0
|
|
20240403,175000,2575691160,3850,3850,3850,3850,0
|
|
20240403,174900,2575691160,3850,3850,3850,3850,0
|
|
20240403,174800,2575691160,3850,3850,3850,3850,0
|
|
20240403,174700,2575691160,3850,3850,3850,3850,0
|
|
20240403,174600,2575691160,3850,3850,3850,3850,0
|
|
20240403,174500,2575691160,3850,3850,3850,3850,0
|
|
20240403,174400,2575691160,3850,3850,3850,3850,0
|
|
20240403,174300,2575691160,3850,3850,3850,3850,0
|
|
20240403,174200,2575691160,3850,3850,3850,3850,0
|
|
20240403,174100,2575691160,3850,3850,3850,3850,0
|
|
20240403,174000,2575691160,3850,3850,3850,3850,0
|
|
20240403,173900,2575691160,3850,3850,3850,3850,0
|
|
20240403,173800,2575691160,3850,3850,3850,3850,0
|
|
20240403,173700,2575691160,3850,3850,3850,3850,0
|
|
20240403,173600,2575691160,3850,3850,3850,3850,0
|
|
20240403,173500,2575691160,3850,3850,3850,3850,0
|
|
20240403,173400,2575691160,3850,3850,3850,3850,0
|
|
20240403,173300,2575691160,3850,3850,3850,3850,0
|
|
20240403,173200,2575691160,3850,3850,3850,3850,0
|
|
20240403,173100,2575691160,3850,3850,3850,3850,0
|
|
20240403,173000,2575691160,3850,3850,3850,3850,0
|
|
20240403,172900,2575691160,3850,3850,3850,3850,0
|
|
20240403,172800,2575691160,3850,3850,3850,3850,8633
|
|
20240403,172700,2575691160,3850,3850,3850,3850,0
|
|
20240403,172600,2575691160,3850,3850,3850,3850,0
|
|
20240403,172500,2575691160,3850,3850,3850,3850,0
|
|
20240403,172400,2575691160,3850,3850,3850,3850,0
|
|
20240403,172300,2575691160,3850,3850,3850,3850,0
|
|
20240403,172200,2575691160,3850,3850,3850,3850,0
|
|
20240403,172100,2575691160,3850,3850,3850,3850,0
|
|
20240403,172000,2575691160,3850,3850,3850,3850,0
|
|
20240403,171900,2575691160,3850,3850,3850,3850,0
|
|
20240403,171800,2575691160,3850,3850,3850,3850,0
|
|
20240403,171700,2575691160,3850,3850,3850,3850,0
|
|
20240403,171600,2575691160,3850,3850,3850,3850,0
|
|
20240403,171500,2575691160,3850,3850,3850,3850,0
|
|
20240403,171400,2575691160,3850,3850,3850,3850,0
|
|
20240403,171300,2575691160,3850,3850,3850,3850,0
|
|
20240403,171200,2575691160,3850,3850,3850,3850,0
|
|
20240403,171100,2575691160,3850,3850,3850,3850,0
|
|
20240403,171000,2575691160,3850,3850,3850,3850,0
|
|
20240403,170900,2575691160,3850,3850,3850,3850,0
|
|
20240403,170800,2575691160,3850,3850,3850,3850,0
|
|
20240403,170700,2575691160,3850,3850,3850,3850,0
|
|
20240403,170600,2575691160,3850,3850,3850,3850,0
|
|
20240403,170500,2575691160,3850,3850,3850,3850,0
|
|
20240403,170400,2575691160,3850,3850,3850,3850,0
|
|
20240403,170300,2575691160,3850,3850,3850,3850,0
|
|
20240403,170200,2575691160,3850,3850,3850,3850,0
|
|
20240403,170100,2575691160,3850,3850,3850,3850,0
|
|
20240403,170000,2575691160,3850,3850,3850,3850,0
|
|
20240403,165900,2575691160,3850,3850,3850,3850,0
|
|
20240403,165800,2575691160,3850,3850,3850,3850,8633
|
|
20240403,165700,2575691160,3850,3850,3850,3850,0
|
|
20240403,165600,2575691160,3850,3850,3850,3850,0
|
|
20240403,165500,2575691160,3850,3850,3850,3850,0
|
|
20240403,165400,2575691160,3850,3850,3850,3850,0
|
|
20240403,165300,2575691160,3850,3850,3850,3850,0
|
|
20240403,165200,2575691160,3850,3850,3850,3850,0
|
|
20240403,165100,2575691160,3850,3850,3850,3850,0
|
|
20240403,165000,2575691160,3850,3850,3850,3850,0
|
|
20240403,164900,2575691160,3850,3850,3850,3850,0
|
|
20240403,164800,2575691160,3850,3850,3850,3850,0
|
|
20240403,164700,2575691160,3850,3850,3850,3850,0
|
|
20240403,164600,2575691160,3850,3850,3850,3850,0
|
|
20240403,164500,2575691160,3850,3850,3850,3850,0
|
|
20240403,164400,2575691160,3850,3850,3850,3850,0
|
|
20240403,164300,2575691160,3850,3850,3850,3850,0
|
|
20240403,164200,2575691160,3850,3850,3850,3850,0
|
|
20240403,164100,2575691160,3850,3850,3850,3850,0
|
|
20240403,164000,2575691160,3850,3850,3850,3850,0
|
|
20240403,163900,2575691160,3850,3850,3850,3850,0
|
|
20240403,163800,2575691160,3850,3850,3850,3850,0
|
|
20240403,163700,2575691160,3850,3850,3850,3850,0
|
|
20240403,163600,2575691160,3850,3850,3850,3850,0
|
|
20240403,163500,2575691160,3850,3850,3850,3850,0
|
|
20240403,163400,2575691160,3850,3850,3850,3850,0
|
|
20240403,163300,2575691160,3850,3850,3850,3850,0
|
|
20240403,163200,2575691160,3850,3850,3850,3850,0
|
|
20240403,163100,2575691160,3850,3850,3850,3850,0
|
|
20240403,163000,2575691160,3850,3850,3850,3850,0
|
|
20240403,162900,2575691160,3850,3850,3850,3850,0
|
|
20240403,162800,2575691160,3850,3850,3850,3850,8633
|
|
20240403,162700,2575691160,3850,3850,3850,3850,0
|
|
20240403,162600,2575691160,3850,3850,3850,3850,0
|
|
20240403,162500,2575691160,3850,3850,3850,3850,0
|
|
20240403,162400,2575691160,3850,3850,3850,3850,0
|
|
20240403,162300,2575691160,3850,3850,3850,3850,0
|
|
20240403,162200,2575691160,3850,3850,3850,3850,0
|
|
20240403,162100,2575691160,3850,3850,3850,3850,0
|
|
20240403,162000,2575691160,3850,3850,3850,3850,0
|
|
20240403,161900,2575691160,3850,3850,3850,3850,0
|
|
20240403,161800,2575691160,3850,3850,3850,3850,0
|
|
20240403,161700,2575691160,3850,3850,3850,3850,0
|
|
20240403,161600,2575691160,3850,3850,3850,3850,0
|
|
20240403,161500,2575691160,3850,3850,3850,3850,0
|
|
20240403,161400,2575691160,3850,3850,3850,3850,0
|
|
20240403,161300,2575691160,3850,3850,3850,3850,0
|
|
20240403,161200,2575691160,3850,3850,3850,3850,0
|
|
20240403,161100,2575691160,3850,3850,3850,3850,0
|
|
20240403,161000,2575691160,3850,3850,3850,3850,0
|
|
20240403,160900,2575691160,3850,3850,3850,3850,0
|
|
20240403,160800,2575691160,3850,3850,3850,3850,0
|
|
20240403,160700,2575691160,3850,3850,3850,3850,0
|
|
20240403,160600,2575691160,3850,3850,3850,3850,0
|
|
20240403,160500,2575691160,3850,3850,3850,3850,0
|
|
20240403,160400,2575691160,3850,3850,3850,3850,0
|
|
20240403,160300,2575691160,3850,3850,3850,3850,0
|
|
20240403,160200,2575691160,3850,3850,3850,3850,0
|
|
20240403,160100,2575691160,3850,3850,3850,3850,0
|
|
20240403,160000,2575691160,3850,3850,3850,3850,0
|
|
20240403,155900,2575691160,3850,3850,3850,3850,0
|
|
20240403,155800,2575691160,3850,3850,3850,3850,8633
|
|
20240403,155700,2575691160,3850,3850,3850,3850,0
|
|
20240403,155600,2575691160,3850,3850,3850,3850,0
|
|
20240403,155500,2575691160,3850,3850,3850,3850,0
|
|
20240403,155400,2575691160,3850,3850,3850,3850,0
|
|
20240403,155300,2575691160,3850,3850,3850,3850,0
|
|
20240403,155200,2575691160,3850,3850,3850,3850,0
|
|
20240403,155100,2575691160,3850,3850,3850,3850,0
|
|
20240403,155000,2575691160,3850,3850,3850,3850,0
|
|
20240403,154900,2575691160,3850,3850,3850,3850,0
|
|
20240403,154800,2575691160,3850,3850,3850,3850,0
|
|
20240403,154700,2575691160,3850,3850,3850,3850,0
|
|
20240403,154600,2575691160,3850,3850,3850,3850,0
|
|
20240403,154500,2575691160,3850,3850,3850,3850,0
|
|
20240403,154400,2575691160,3850,3850,3850,3850,0
|
|
20240403,154300,2575691160,3850,3850,3850,3850,0
|
|
20240403,154200,2575691160,3850,3850,3850,3850,0
|
|
20240403,154100,2575691160,3850,3850,3850,3850,0
|
|
20240403,154000,2575691160,3850,3850,3850,3850,0
|
|
20240403,153900,2575691160,3850,3850,3850,3850,0
|
|
20240403,153800,2575691160,3850,3850,3850,3850,0
|
|
20240403,153700,2575691160,3850,3850,3850,3850,0
|
|
20240403,153600,2575691160,3850,3850,3850,3850,0
|
|
20240403,153500,2575691160,3850,3850,3850,3850,0
|
|
20240403,153400,2575691160,3850,3850,3850,3850,0
|
|
20240403,153300,2575691160,3850,3850,3850,3850,0
|
|
20240403,153200,2575691160,3850,3850,3850,3850,0
|
|
20240403,153100,2575691160,3850,3850,3850,3850,0
|
|
20240403,153000,2575691160,3850,3850,3850,3850,8633
|
|
20240403,152900,2542454110,3815,3815,3815,3815,0
|
|
20240403,152800,2542454110,3815,3815,3815,3815,0
|
|
20240403,152700,2542454110,3815,3815,3815,3815,0
|
|
20240403,152600,2542454110,3815,3815,3815,3815,0
|
|
20240403,152500,2542454110,3815,3815,3815,3815,0
|
|
20240403,152400,2542454110,3815,3815,3815,3815,0
|
|
20240403,152300,2542454110,3815,3815,3815,3815,0
|
|
20240403,152200,2542454110,3815,3815,3815,3815,0
|
|
20240403,152100,2542454110,3815,3815,3815,3815,0
|
|
20240403,152000,2542454110,3815,3815,3815,3815,0
|
|
20240403,151900,2542454110,3815,3810,3815,3805,1809
|
|
20240403,151800,2535565710,3805,3810,3810,3805,614
|
|
20240403,151700,2533229430,3820,3820,3820,3805,646
|
|
20240403,151600,2530768105,3810,3815,3815,3810,606
|
|
20240403,151500,2528459220,3815,3805,3820,3805,9
|
|
20240403,151400,2528424910,3810,3810,3810,3810,123
|
|
20240403,151300,2527956280,3805,3810,3810,3805,1450
|
|
20240403,151200,2522433645,3805,3810,3810,3805,1072
|
|
20240403,151100,2518354665,3805,3810,3810,3805,476
|
|
20240403,151000,2516543335,3810,3815,3815,3805,1114
|
|
20240403,150900,2512301435,3810,3815,3815,3810,2147
|
|
20240403,150800,2504112440,3815,3815,3815,3815,1
|
|
20240403,150700,2504108625,3825,3820,3825,3820,11
|
|
20240403,150600,2504066600,3825,3825,3825,3825,0
|
|
20240403,150500,2504066600,3825,3815,3825,3815,142
|
|
20240403,150400,2503523600,3830,3820,3830,3820,1707
|
|
20240403,150300,2496991805,3815,3820,3820,3815,521
|
|
20240403,150200,2495004110,3815,3815,3815,3800,1503
|
|
20240403,150100,2489278630,3815,3815,3815,3810,37
|
|
20240403,150000,2489137480,3815,3810,3815,3800,1503
|
|
20240403,145900,2483422885,3800,3795,3800,3790,1601
|
|
20240403,145800,2477342870,3795,3800,3800,3795,107
|
|
20240403,145700,2476936275,3800,3800,3800,3795,14
|
|
20240403,145600,2476883130,3790,3790,3790,3790,572
|
|
20240403,145500,2474715250,3790,3795,3795,3790,2325
|
|
20240403,145400,2465902560,3795,3800,3800,3795,3751
|
|
20240403,145300,2451666670,3800,3800,3800,3800,1270
|
|
20240403,145200,2446840670,3800,3805,3805,3800,2000
|
|
20240403,145100,2439240620,3800,3810,3810,3800,17
|
|
20240403,145000,2439175960,3800,3800,3800,3800,828
|
|
20240403,144900,2436029560,3795,3805,3805,3795,300
|
|
20240403,144800,2434890035,3800,3815,3815,3800,236
|
|
20240403,144700,2433993085,3795,3795,3815,3795,4
|
|
20240403,144600,2433977885,3820,3820,3820,3820,1
|
|
20240403,144500,2433974065,3795,3800,3800,3795,100
|
|
20240403,144400,2433594165,3800,3800,3800,3800,1439
|
|
20240403,144300,2428125965,3800,3810,3820,3800,5532
|
|
20240403,144200,2407049560,3810,3820,3820,3810,3
|
|
20240403,144100,2407038110,3820,3820,3820,3820,5
|
|
20240403,144000,2407019010,3825,3820,3825,3805,4585
|
|
20240403,143900,2389556080,3825,3825,3825,3825,0
|
|
20240403,143800,2389556080,3825,3825,3825,3825,100
|
|
20240403,143700,2389173580,3830,3815,3830,3815,202
|
|
20240403,143600,2388402920,3830,3820,3830,3820,509
|
|
20240403,143500,2386457510,3820,3810,3820,3810,834
|
|
20240403,143400,2383279695,3810,3815,3815,3810,600
|
|
20240403,143300,2380991610,3815,3815,3815,3815,69
|
|
20240403,143200,2380728375,3840,3820,3840,3815,3985
|
|
20240403,143100,2365515010,3820,3820,3820,3820,1
|
|
20240403,143000,2365511190,3820,3820,3820,3820,2112
|
|
20240403,142900,2357443350,3850,3835,3850,3835,881
|
|
20240403,142800,2354053125,3835,3835,3850,3820,9830
|
|
20240403,142700,2316469945,3840,3850,3850,3840,6243
|
|
20240403,142600,2292489115,3850,3850,3850,3850,23
|
|
20240403,142500,2292400565,3850,3850,3850,3850,389
|
|
20240403,142400,2290902915,3850,3850,3850,3850,2243
|
|
20240403,142300,2282267365,3850,3855,3855,3850,1436
|
|
20240403,142200,2276732475,3855,3860,3860,3855,1171
|
|
20240403,142100,2272214370,3860,3865,3865,3860,3
|
|
20240403,142000,2272202785,3860,3860,3860,3855,597
|
|
20240403,141900,2269898370,3860,3860,3860,3860,41
|
|
20240403,141800,2269740110,3860,3860,3865,3860,155
|
|
20240403,141700,2269141595,3855,3855,3855,3855,472
|
|
20240403,141600,2267322035,3865,3860,3865,3850,1043
|
|
20240403,141500,2263302350,3860,3860,3860,3860,320
|
|
20240403,141400,2262067150,3860,3860,3860,3860,115
|
|
20240403,141300,2261623250,3855,3845,3865,3845,679
|
|
20240403,141200,2259004835,3850,3845,3850,3845,1411
|
|
20240403,141100,2253573040,3845,3840,3845,3840,1800
|
|
20240403,141000,2246657040,3840,3845,3845,3840,980
|
|
20240403,140900,2242890980,3845,3850,3850,3845,1857
|
|
20240403,140800,2235748605,3850,3850,3850,3850,651
|
|
20240403,140700,2233242255,3860,3850,3860,3845,741
|
|
20240403,140600,2230393045,3845,3855,3855,3845,1825
|
|
20240403,140500,2223368315,3855,3865,3865,3850,40
|
|
20240403,140400,2223214205,3845,3845,3860,3845,4212
|
|
20240403,140300,2206958170,3860,3860,3860,3860,618
|
|
20240403,140200,2204572690,3850,3850,3860,3845,1587
|
|
20240403,140100,2198464490,3850,3860,3860,3845,1269
|
|
20240403,140000,2193575890,3860,3860,3860,3860,1
|
|
20240403,135900,2193572030,3860,3850,3860,3845,6607
|
|
20240403,135800,2168157690,3850,3850,3850,3845,926
|
|
20240403,135700,2164594430,3845,3850,3865,3845,3125
|
|
20240403,135600,2152573770,3850,3855,3855,3850,1388
|
|
20240403,135500,2147228620,3850,3855,3860,3850,2412
|
|
20240403,135400,2137927420,3860,3865,3865,3860,2018
|
|
20240403,135300,2130128000,3865,3860,3865,3850,2264
|
|
20240403,135200,2121392870,3860,3870,3870,3850,3937
|
|
20240403,135100,2106213650,3875,3875,3875,3860,4048
|
|
20240403,135000,2090531820,3870,3850,3870,3850,12621
|
|
20240403,134900,2041767175,3865,3860,3870,3845,2876
|
|
20240403,134800,2030683220,3860,3865,3885,3840,17146
|
|
20240403,134700,1964561700,3860,3850,3890,3840,18192
|
|
20240403,134600,1894157880,3850,3845,3860,3835,14485
|
|
20240403,134500,1838441035,3845,3825,3850,3820,14816
|
|
20240403,134400,1781593080,3825,3830,3850,3815,10131
|
|
20240403,134300,1742799825,3830,3805,3830,3795,19433
|
|
20240403,134200,1668627870,3830,3750,3845,3750,16664
|
|
20240403,134100,1605056235,3750,3750,3750,3750,0
|
|
20240403,134000,1605056235,3750,3745,3750,3745,1750
|
|
20240403,133900,1598500485,3740,3740,3740,3740,322
|
|
20240403,133800,1597296205,3740,3740,3740,3740,63
|
|
20240403,133700,1597060585,3720,3720,3720,3720,163
|
|
20240403,133600,1596454225,3720,3745,3745,3720,4541
|
|
20240403,133500,1579507875,3745,3745,3745,3745,0
|
|
20240403,133400,1579507875,3745,3750,3750,3745,6301
|
|
20240403,133300,1555901745,3760,3760,3760,3760,0
|
|
20240403,133200,1555901745,3760,3760,3760,3760,0
|
|
20240403,133100,1555901745,3760,3760,3760,3760,4
|
|
20240403,133000,1555886705,3760,3755,3760,3755,1050
|
|
20240403,132900,1551938950,3755,3750,3755,3750,911
|
|
20240403,132800,1548520445,3755,3760,3760,3755,130
|
|
20240403,132700,1548032045,3760,3750,3760,3750,450
|
|
20240403,132600,1546340545,3755,3755,3755,3755,1000
|
|
20240403,132500,1542585545,3755,3750,3755,3750,20
|
|
20240403,132400,1542510500,3745,3745,3745,3745,0
|
|
20240403,132300,1542510500,3745,3745,3745,3745,0
|
|
20240403,132200,1542510500,3745,3745,3745,3745,67
|
|
20240403,132100,1542259585,3745,3745,3745,3745,351
|
|
20240403,132000,1540945090,3725,3735,3735,3725,128
|
|
20240403,131900,1540467020,3735,3730,3735,3730,1500
|
|
20240403,131800,1534866020,3720,3720,3720,3720,0
|
|
20240403,131700,1534866020,3720,3720,3720,3720,0
|
|
20240403,131600,1534866020,3720,3720,3720,3720,20
|
|
20240403,131500,1534791620,3720,3720,3720,3720,10
|
|
20240403,131400,1534754420,3720,3720,3720,3720,0
|
|
20240403,131300,1534754420,3720,3725,3725,3720,379
|
|
20240403,131200,1533344265,3745,3725,3745,3725,51
|
|
20240403,131100,1533154270,3725,3745,3745,3725,2180
|
|
20240403,131000,1525028675,3745,3740,3745,3740,342
|
|
20240403,130900,1523749385,3740,3740,3740,3740,0
|
|
20240403,130800,1523749385,3740,3740,3740,3740,0
|
|
20240403,130700,1523749385,3740,3740,3740,3740,0
|
|
20240403,130600,1523749385,3740,3740,3740,3740,1
|
|
20240403,130500,1523745645,3740,3740,3740,3740,0
|
|
20240403,130400,1523745645,3740,3740,3740,3740,0
|
|
20240403,130300,1523745645,3740,3740,3740,3740,0
|
|
20240403,130200,1523745645,3740,3740,3740,3740,250
|
|
20240403,130100,1522810645,3735,3735,3735,3735,0
|
|
20240403,130000,1522810645,3735,3735,3735,3735,0
|
|
20240403,125900,1522810645,3735,3735,3735,3735,0
|
|
20240403,125800,1522810645,3735,3735,3735,3735,0
|
|
20240403,125700,1522810645,3735,3735,3735,3735,14
|
|
20240403,125600,1522758355,3735,3735,3735,3735,2
|
|
20240403,125500,1522750885,3735,3735,3735,3735,81
|
|
20240403,125400,1522448350,3730,3730,3730,3730,0
|
|
20240403,125300,1522448350,3730,3730,3730,3730,0
|
|
20240403,125200,1522448350,3730,3730,3730,3730,0
|
|
20240403,125100,1522448350,3730,3730,3730,3730,200
|
|
20240403,125000,1521702350,3735,3735,3735,3735,0
|
|
20240403,124900,1521702350,3735,3735,3735,3735,31
|
|
20240403,124800,1521586565,3725,3725,3725,3725,0
|
|
20240403,124700,1521586565,3725,3725,3725,3725,0
|
|
20240403,124600,1521586565,3725,3725,3725,3725,2
|
|
20240403,124500,1521579115,3720,3725,3725,3720,1003
|
|
20240403,124400,1517847950,3720,3730,3730,3720,416
|
|
20240403,124300,1516300420,3715,3720,3720,3715,1000
|
|
20240403,124200,1512584865,3715,3715,3715,3715,0
|
|
20240403,124100,1512584865,3715,3715,3715,3715,0
|
|
20240403,124000,1512584865,3715,3715,3715,3715,0
|
|
20240403,123900,1512584865,3715,3715,3715,3715,0
|
|
20240403,123800,1512584865,3715,3725,3725,3715,1160
|
|
20240403,123700,1508274330,3720,3720,3720,3720,0
|
|
20240403,123600,1508274330,3720,3730,3730,3720,231
|
|
20240403,123500,1507413515,3730,3730,3730,3730,0
|
|
20240403,123400,1507413515,3730,3730,3730,3730,930
|
|
20240403,123300,1503944615,3730,3730,3730,3730,30
|
|
20240403,123200,1503832715,3730,3730,3730,3730,640
|
|
20240403,123100,1501445515,3725,3725,3725,3725,0
|
|
20240403,123000,1501445515,3725,3725,3725,3725,4
|
|
20240403,122900,1501430615,3720,3720,3720,3720,0
|
|
20240403,122800,1501430615,3720,3720,3720,3720,0
|
|
20240403,122700,1501430615,3720,3720,3720,3720,151
|
|
20240403,122600,1500868895,3730,3725,3730,3725,80
|
|
20240403,122500,1500570835,3730,3730,3730,3730,0
|
|
20240403,122400,1500570835,3730,3730,3730,3730,13
|
|
20240403,122300,1500522345,3730,3730,3730,3730,20
|
|
20240403,122200,1500447745,3710,3720,3720,3710,1592
|
|
20240403,122100,1494536105,3715,3725,3725,3715,2000
|
|
20240403,122000,1487100390,3725,3725,3725,3725,20
|
|
20240403,121900,1487025890,3730,3730,3730,3730,0
|
|
20240403,121800,1487025890,3730,3730,3730,3730,0
|
|
20240403,121700,1487025890,3730,3725,3730,3725,247
|
|
20240403,121600,1486105790,3725,3725,3725,3725,20
|
|
20240403,121500,1486031290,3725,3725,3725,3725,0
|
|
20240403,121400,1486031290,3725,3725,3725,3725,119
|
|
20240403,121300,1485588015,3725,3725,3725,3720,27
|
|
20240403,121200,1485487480,3725,3725,3725,3725,10
|
|
20240403,121100,1485450230,3725,3725,3725,3725,160
|
|
20240403,121000,1484854230,3730,3730,3730,3730,0
|
|
20240403,120900,1484854230,3730,3730,3730,3730,106
|
|
20240403,120800,1484458850,3730,3730,3730,3730,1
|
|
20240403,120700,1484455120,3720,3720,3720,3720,0
|
|
20240403,120600,1484455120,3720,3720,3720,3720,0
|
|
20240403,120500,1484455120,3720,3720,3720,3720,671
|
|
20240403,120400,1481959000,3720,3720,3720,3720,224
|
|
20240403,120300,1481125720,3720,3730,3730,3720,90
|
|
20240403,120200,1480790420,3715,3720,3720,3715,1422
|
|
20240403,120100,1475507190,3715,3715,3715,3715,135
|
|
20240403,120000,1475005665,3715,3715,3715,3715,1302
|
|
20240403,115900,1470168735,3715,3715,3715,3715,0
|
|
20240403,115800,1470168735,3715,3715,3715,3715,0
|
|
20240403,115700,1470168735,3715,3725,3725,3715,722
|
|
20240403,115600,1467486485,3720,3720,3725,3715,1143
|
|
20240403,115500,1463237400,3725,3740,3740,3725,9901
|
|
20240403,115400,1426321140,3745,3750,3750,3740,8782
|
|
20240403,115300,1393440160,3750,3750,3750,3750,0
|
|
20240403,115200,1393440160,3750,3750,3750,3750,1
|
|
20240403,115100,1393436410,3750,3760,3760,3750,2
|
|
20240403,115000,1393428900,3750,3750,3750,3750,0
|
|
20240403,114900,1393428900,3750,3760,3760,3750,551
|
|
20240403,114800,1391362640,3750,3750,3750,3750,0
|
|
20240403,114700,1391362640,3750,3750,3750,3750,49
|
|
20240403,114600,1391178890,3750,3750,3750,3750,1
|
|
20240403,114500,1391175140,3755,3760,3760,3750,844
|
|
20240403,114400,1388008430,3755,3755,3755,3755,3985
|
|
20240403,114300,1373044755,3755,3760,3760,3755,165
|
|
20240403,114200,1372424480,3760,3760,3760,3760,483
|
|
20240403,114100,1370608400,3755,3755,3755,3755,0
|
|
20240403,114000,1370608400,3755,3755,3755,3755,0
|
|
20240403,113900,1370608400,3755,3755,3755,3755,0
|
|
20240403,113800,1370608400,3755,3755,3755,3755,0
|
|
20240403,113700,1370608400,3755,3755,3755,3755,5
|
|
20240403,113600,1370589625,3755,3755,3755,3755,62
|
|
20240403,113500,1370356815,3755,3755,3755,3755,0
|
|
20240403,113400,1370356815,3755,3755,3755,3755,60
|
|
20240403,113300,1370131515,3755,3760,3760,3755,600
|
|
20240403,113200,1367877765,3755,3755,3755,3755,0
|
|
20240403,113100,1367877765,3755,3760,3760,3755,620
|
|
20240403,113000,1365547465,3755,3760,3760,3755,2980
|
|
20240403,112900,1354357315,3760,3775,3775,3760,1232
|
|
20240403,112800,1349724770,3765,3760,3765,3760,82
|
|
20240403,112700,1349416410,3765,3765,3765,3765,0
|
|
20240403,112600,1349416410,3765,3765,3765,3765,0
|
|
20240403,112500,1349416410,3765,3760,3765,3760,79
|
|
20240403,112400,1349119360,3755,3760,3760,3755,4426
|
|
20240403,112300,1332479565,3765,3780,3780,3765,703
|
|
20240403,112200,1329832695,3780,3780,3780,3780,0
|
|
20240403,112100,1329832695,3780,3780,3780,3780,0
|
|
20240403,112000,1329832695,3780,3780,3780,3780,0
|
|
20240403,111900,1329832695,3780,3775,3780,3775,1322
|
|
20240403,111800,1324837700,3775,3765,3775,3765,21
|
|
20240403,111700,1324758625,3765,3765,3765,3765,70
|
|
20240403,111600,1324495075,3765,3770,3770,3765,1724
|
|
20240403,111500,1318002805,3770,3770,3770,3770,0
|
|
20240403,111400,1318002805,3770,3770,3770,3770,50
|
|
20240403,111300,1317814305,3765,3765,3765,3765,49
|
|
20240403,111200,1317629820,3765,3765,3765,3765,51
|
|
20240403,111100,1317437805,3765,3765,3765,3765,300
|
|
20240403,111000,1316308305,3765,3765,3765,3765,688
|
|
20240403,110900,1313717985,3765,3765,3765,3765,230
|
|
20240403,110800,1312852035,3765,3765,3765,3760,4028
|
|
20240403,110700,1297706550,3765,3765,3765,3765,31
|
|
20240403,110600,1297589835,3765,3765,3765,3765,73
|
|
20240403,110500,1297314990,3760,3765,3765,3760,103
|
|
20240403,110400,1296927210,3765,3765,3765,3765,130
|
|
20240403,110300,1296437760,3765,3765,3765,3760,560
|
|
20240403,110200,1294330215,3765,3775,3775,3765,6365
|
|
20240403,110100,1270331085,3780,3780,3780,3780,0
|
|
20240403,110000,1270331085,3780,3785,3785,3780,4611
|
|
20240403,105900,1252896260,3785,3785,3785,3785,10
|
|
20240403,105800,1252858410,3785,3785,3785,3785,806
|
|
20240403,105700,1249807700,3785,3785,3785,3785,0
|
|
20240403,105600,1249807700,3785,3785,3785,3785,0
|
|
20240403,105500,1249807700,3785,3785,3785,3785,220
|
|
20240403,105400,1248975000,3785,3785,3785,3785,107
|
|
20240403,105300,1248570005,3785,3790,3790,3785,647
|
|
20240403,105200,1246120030,3790,3795,3795,3790,36
|
|
20240403,105100,1245983435,3805,3805,3805,3805,0
|
|
20240403,105000,1245983435,3805,3805,3805,3805,1
|
|
20240403,104900,1245979630,3785,3785,3785,3785,0
|
|
20240403,104800,1245979630,3785,3790,3790,3785,1450
|
|
20240403,104700,1240490570,3805,3805,3805,3805,0
|
|
20240403,104600,1240490570,3805,3805,3805,3805,0
|
|
20240403,104500,1240490570,3805,3805,3805,3805,5
|
|
20240403,104400,1240471545,3805,3790,3805,3790,80
|
|
20240403,104300,1240168225,3785,3795,3795,3785,44
|
|
20240403,104200,1240001435,3790,3790,3790,3790,0
|
|
20240403,104100,1240001435,3790,3795,3795,3790,1502
|
|
20240403,104000,1234306120,3800,3800,3800,3800,301
|
|
20240403,103900,1233162320,3810,3810,3810,3810,10
|
|
20240403,103800,1233124220,3810,3810,3810,3810,0
|
|
20240403,103700,1233124220,3810,3810,3810,3810,204
|
|
20240403,103600,1232346980,3795,3795,3795,3795,212
|
|
20240403,103500,1231542440,3810,3795,3810,3795,684
|
|
20240403,103400,1228942715,3795,3795,3795,3795,2445
|
|
20240403,103300,1219663940,3795,3795,3795,3795,0
|
|
20240403,103200,1219663940,3795,3800,3800,3795,1213
|
|
20240403,103100,1215057370,3825,3825,3825,3825,0
|
|
20240403,103000,1215057370,3825,3825,3825,3825,0
|
|
20240403,102900,1215057370,3825,3815,3825,3815,303
|
|
20240403,102800,1213900425,3825,3825,3825,3825,0
|
|
20240403,102700,1213900425,3825,3825,3825,3825,6
|
|
20240403,102600,1213877475,3825,3825,3825,3825,3
|
|
20240403,102500,1213866000,3795,3830,3830,3795,1055
|
|
20240403,102400,1209853825,3830,3830,3830,3830,190
|
|
20240403,102300,1209126125,3830,3830,3830,3830,2060
|
|
20240403,102200,1201236325,3835,3830,3835,3830,2803
|
|
20240403,102100,1190500820,3830,3825,3830,3805,1390
|
|
20240403,102000,1185177920,3825,3825,3825,3825,21
|
|
20240403,101900,1185097595,3820,3815,3820,3815,552
|
|
20240403,101800,1182989020,3815,3815,3815,3815,45
|
|
20240403,101700,1182817345,3815,3815,3815,3800,214
|
|
20240403,101600,1182001535,3815,3815,3815,3815,0
|
|
20240403,101500,1182001535,3815,3800,3815,3800,1158
|
|
20240403,101400,1177599870,3800,3800,3800,3800,515
|
|
20240403,101300,1175642870,3800,3800,3800,3800,34
|
|
20240403,101200,1175513670,3775,3800,3800,3775,1326
|
|
20240403,101100,1170475495,3800,3770,3800,3765,5148
|
|
20240403,101000,1150950700,3765,3765,3765,3765,0
|
|
20240403,100900,1150950700,3765,3765,3765,3765,381
|
|
20240403,100800,1149516235,3765,3770,3770,3765,1020
|
|
20240403,100700,1145674070,3775,3775,3775,3775,11
|
|
20240403,100600,1145632545,3770,3775,3775,3770,1000
|
|
20240403,100500,1141862265,3775,3780,3780,3775,332
|
|
20240403,100400,1140608915,3780,3780,3780,3780,42
|
|
20240403,100300,1140450155,3785,3785,3785,3785,0
|
|
20240403,100200,1140450155,3785,3785,3785,3785,1
|
|
20240403,100100,1140446370,3770,3780,3785,3770,1903
|
|
20240403,100000,1133267730,3785,3785,3785,3785,187
|
|
20240403,095900,1132559935,3785,3770,3785,3770,323
|
|
20240403,095800,1131341055,3770,3770,3770,3770,330
|
|
20240403,095700,1130096955,3770,3770,3770,3770,258
|
|
20240403,095600,1129124295,3775,3775,3775,3775,6
|
|
20240403,095500,1129101645,3775,3775,3775,3765,1950
|
|
20240403,095400,1121758360,3775,3780,3780,3770,3730
|
|
20240403,095300,1107682435,3785,3780,3785,3775,1227
|
|
20240403,095200,1103046365,3780,3785,3785,3780,886
|
|
20240403,095100,1099694245,3790,3785,3790,3785,736
|
|
20240403,095000,1096905345,3780,3780,3780,3780,0
|
|
20240403,094900,1096905345,3780,3780,3780,3780,50
|
|
20240403,094800,1096716345,3780,3785,3785,3780,3660
|
|
20240403,094700,1082877535,3780,3780,3790,3780,391
|
|
20240403,094600,1081399240,3795,3790,3795,3785,1315
|
|
20240403,094500,1076421430,3800,3785,3800,3780,1477
|
|
20240403,094400,1070831360,3785,3785,3785,3785,497
|
|
20240403,094300,1068950215,3785,3785,3785,3780,2117
|
|
20240403,094200,1060939870,3785,3795,3795,3785,4627
|
|
20240403,094100,1043415370,3795,3805,3805,3795,64
|
|
20240403,094000,1043172480,3810,3810,3810,3810,10
|
|
20240403,093900,1043134380,3810,3790,3810,3785,709
|
|
20240403,093800,1040448635,3790,3805,3805,3790,4434
|
|
20240403,093700,1023604945,3810,3820,3820,3810,3444
|
|
20240403,093600,1010471060,3820,3820,3820,3820,903
|
|
20240403,093500,1007021600,3820,3825,3840,3820,492
|
|
20240403,093400,1005138485,3825,3820,3825,3820,102
|
|
20240403,093300,1004748345,3820,3825,3840,3820,2816
|
|
20240403,093200,993988315,3825,3825,3825,3825,3
|
|
20240403,093100,993976840,3825,3835,3840,3825,3008
|
|
20240403,093000,982452640,3835,3820,3835,3815,1157
|
|
20240403,092900,978024235,3815,3815,3815,3810,3786
|
|
20240403,092800,963591985,3815,3815,3825,3815,153
|
|
20240403,092700,963008200,3815,3810,3815,3810,1623
|
|
20240403,092600,956821615,3815,3815,3815,3805,2448
|
|
20240403,092500,947495165,3815,3835,3835,3815,4729
|
|
20240403,092400,929414800,3840,3840,3840,3840,633
|
|
20240403,092300,926984080,3840,3830,3840,3830,1019
|
|
20240403,092200,923076015,3830,3815,3830,3815,1275
|
|
20240403,092100,918194870,3810,3810,3825,3810,740
|
|
20240403,092000,915372565,3810,3840,3845,3810,9988
|
|
20240403,091900,877183225,3840,3845,3845,3840,436
|
|
20240403,091800,875508815,3845,3845,3845,3845,4441
|
|
20240403,091700,858433170,3850,3865,3865,3825,10268
|
|
20240403,091600,819082075,3845,3850,3865,3840,8905
|
|
20240403,091500,784779880,3850,3845,3855,3845,1917
|
|
20240403,091400,777399365,3845,3855,3855,3845,4461
|
|
20240403,091300,760226400,3855,3865,3865,3855,2504
|
|
20240403,091200,750557535,3870,3890,3895,3865,7165
|
|
20240403,091100,722795440,3895,3890,3900,3890,3669
|
|
20240403,091000,708506555,3890,3895,3895,3880,6019
|
|
20240403,090900,685136100,3895,3870,3900,3870,3614
|
|
20240403,090800,671064665,3870,3905,3905,3870,5298
|
|
20240403,090700,650471955,3890,3915,3915,3890,10943
|
|
20240403,090600,607782075,3910,3940,3945,3905,19374
|
|
20240403,090500,531621675,3945,3900,3950,3875,42274
|
|
20240403,090400,365521555,3895,3905,3915,3870,16178
|
|
20240403,090300,302461120,3910,3830,3910,3830,16539
|
|
20240403,090200,238373165,3825,3845,3855,3820,2764
|
|
20240403,090100,227749095,3850,3865,3870,3825,10485
|
|
20240403,090000,187383185,3865,3920,3925,3865,46050
|