663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,200000,36328899155,3590,3590,3590,3590,41886
|
|
20240417,195900,36328899155,3590,3590,3590,3590,0
|
|
20240417,195800,36328899155,3590,3590,3590,3590,0
|
|
20240417,195700,36328899155,3590,3590,3590,3590,0
|
|
20240417,195600,36328899155,3590,3590,3590,3590,0
|
|
20240417,195500,36328899155,3590,3590,3590,3590,0
|
|
20240417,195400,36328899155,3590,3590,3590,3590,0
|
|
20240417,195300,36328899155,3590,3590,3590,3590,0
|
|
20240417,195200,36328899155,3590,3590,3590,3590,0
|
|
20240417,195100,36328899155,3590,3590,3590,3590,0
|
|
20240417,195000,36328899155,3590,3590,3590,3590,0
|
|
20240417,194900,36328899155,3590,3590,3590,3590,0
|
|
20240417,194800,36328899155,3590,3590,3590,3590,0
|
|
20240417,194700,36328899155,3590,3590,3590,3590,0
|
|
20240417,194600,36328899155,3590,3590,3590,3590,0
|
|
20240417,194500,36328899155,3590,3590,3590,3590,0
|
|
20240417,194400,36328899155,3590,3590,3590,3590,0
|
|
20240417,194300,36328899155,3590,3590,3590,3590,0
|
|
20240417,194200,36328899155,3590,3590,3590,3590,0
|
|
20240417,194100,36328899155,3590,3590,3590,3590,0
|
|
20240417,194000,36328899155,3590,3590,3590,3590,0
|
|
20240417,193900,36328899155,3590,3590,3590,3590,0
|
|
20240417,193800,36328899155,3590,3590,3590,3590,0
|
|
20240417,193700,36328899155,3590,3590,3590,3590,0
|
|
20240417,193600,36328899155,3590,3590,3590,3590,0
|
|
20240417,193500,36328899155,3590,3590,3590,3590,0
|
|
20240417,193400,36328899155,3590,3590,3590,3590,0
|
|
20240417,193300,36328899155,3590,3590,3590,3590,0
|
|
20240417,193200,36328899155,3590,3590,3590,3590,0
|
|
20240417,193100,36328899155,3590,3590,3590,3590,0
|
|
20240417,193000,36328899155,3590,3590,3590,3590,41886
|
|
20240417,192900,36328899155,3590,3590,3590,3590,0
|
|
20240417,192800,36328899155,3590,3590,3590,3590,0
|
|
20240417,192700,36328899155,3590,3590,3590,3590,0
|
|
20240417,192600,36328899155,3590,3590,3590,3590,0
|
|
20240417,192500,36328899155,3590,3590,3590,3590,0
|
|
20240417,192400,36328899155,3590,3590,3590,3590,0
|
|
20240417,192300,36328899155,3590,3590,3590,3590,0
|
|
20240417,192200,36328899155,3590,3590,3590,3590,0
|
|
20240417,192100,36328899155,3590,3590,3590,3590,0
|
|
20240417,192000,36328899155,3590,3590,3590,3590,0
|
|
20240417,191900,36328899155,3590,3590,3590,3590,0
|
|
20240417,191800,36328899155,3590,3590,3590,3590,0
|
|
20240417,191700,36328899155,3590,3590,3590,3590,0
|
|
20240417,191600,36328899155,3590,3590,3590,3590,0
|
|
20240417,191500,36328899155,3590,3590,3590,3590,0
|
|
20240417,191400,36328899155,3590,3590,3590,3590,0
|
|
20240417,191300,36328899155,3590,3590,3590,3590,0
|
|
20240417,191200,36328899155,3590,3590,3590,3590,0
|
|
20240417,191100,36328899155,3590,3590,3590,3590,0
|
|
20240417,191000,36328899155,3590,3590,3590,3590,0
|
|
20240417,190900,36328899155,3590,3590,3590,3590,0
|
|
20240417,190800,36328899155,3590,3590,3590,3590,0
|
|
20240417,190700,36328899155,3590,3590,3590,3590,0
|
|
20240417,190600,36328899155,3590,3590,3590,3590,0
|
|
20240417,190500,36328899155,3590,3590,3590,3590,0
|
|
20240417,190400,36328899155,3590,3590,3590,3590,0
|
|
20240417,190300,36328899155,3590,3590,3590,3590,0
|
|
20240417,190200,36328899155,3590,3590,3590,3590,0
|
|
20240417,190100,36328899155,3590,3590,3590,3590,0
|
|
20240417,190000,36328899155,3590,3590,3590,3590,41886
|
|
20240417,185900,36328899155,3590,3590,3590,3590,0
|
|
20240417,185800,36328899155,3590,3590,3590,3590,0
|
|
20240417,185700,36328899155,3590,3590,3590,3590,0
|
|
20240417,185600,36328899155,3590,3590,3590,3590,0
|
|
20240417,185500,36328899155,3590,3590,3590,3590,0
|
|
20240417,185400,36328899155,3590,3590,3590,3590,0
|
|
20240417,185300,36328899155,3590,3590,3590,3590,0
|
|
20240417,185200,36328899155,3590,3590,3590,3590,0
|
|
20240417,185100,36328899155,3590,3590,3590,3590,0
|
|
20240417,185000,36328899155,3590,3590,3590,3590,0
|
|
20240417,184900,36328899155,3590,3590,3590,3590,0
|
|
20240417,184800,36328899155,3590,3590,3590,3590,0
|
|
20240417,184700,36328899155,3590,3590,3590,3590,0
|
|
20240417,184600,36328899155,3590,3590,3590,3590,0
|
|
20240417,184500,36328899155,3590,3590,3590,3590,0
|
|
20240417,184400,36328899155,3590,3590,3590,3590,0
|
|
20240417,184300,36328899155,3590,3590,3590,3590,0
|
|
20240417,184200,36328899155,3590,3590,3590,3590,0
|
|
20240417,184100,36328899155,3590,3590,3590,3590,0
|
|
20240417,184000,36328899155,3590,3590,3590,3590,0
|
|
20240417,183900,36328899155,3590,3590,3590,3590,0
|
|
20240417,183800,36328899155,3590,3590,3590,3590,0
|
|
20240417,183700,36328899155,3590,3590,3590,3590,0
|
|
20240417,183600,36328899155,3590,3590,3590,3590,0
|
|
20240417,183500,36328899155,3590,3590,3590,3590,0
|
|
20240417,183400,36328899155,3590,3590,3590,3590,0
|
|
20240417,183300,36328899155,3590,3590,3590,3590,0
|
|
20240417,183200,36328899155,3590,3590,3590,3590,0
|
|
20240417,183100,36328899155,3590,3590,3590,3590,0
|
|
20240417,183000,36328899155,3590,3590,3590,3590,41886
|
|
20240417,182900,36328899155,3590,3590,3590,3590,0
|
|
20240417,182800,36328899155,3590,3590,3590,3590,0
|
|
20240417,182700,36328899155,3590,3590,3590,3590,0
|
|
20240417,182600,36328899155,3590,3590,3590,3590,0
|
|
20240417,182500,36328899155,3590,3590,3590,3590,0
|
|
20240417,182400,36328899155,3590,3590,3590,3590,0
|
|
20240417,182300,36328899155,3590,3590,3590,3590,0
|
|
20240417,182200,36328899155,3590,3590,3590,3590,0
|
|
20240417,182100,36328899155,3590,3590,3590,3590,0
|
|
20240417,182000,36328899155,3590,3590,3590,3590,0
|
|
20240417,181900,36328899155,3590,3590,3590,3590,0
|
|
20240417,181800,36328899155,3590,3590,3590,3590,0
|
|
20240417,181700,36328899155,3590,3590,3590,3590,0
|
|
20240417,181600,36328899155,3590,3590,3590,3590,0
|
|
20240417,181500,36328899155,3590,3590,3590,3590,0
|
|
20240417,181400,36328899155,3590,3590,3590,3590,0
|
|
20240417,181300,36328899155,3590,3590,3590,3590,0
|
|
20240417,181200,36328899155,3590,3590,3590,3590,0
|
|
20240417,181100,36328899155,3590,3590,3590,3590,0
|
|
20240417,181000,36328899155,3590,3590,3590,3590,0
|
|
20240417,180900,36328899155,3590,3590,3590,3590,0
|
|
20240417,180800,36328899155,3590,3590,3590,3590,0
|
|
20240417,180700,36328899155,3590,3590,3590,3590,0
|
|
20240417,180600,36328899155,3590,3590,3590,3590,0
|
|
20240417,180500,36328899155,3590,3590,3590,3590,0
|
|
20240417,180400,36328899155,3590,3590,3590,3590,0
|
|
20240417,180300,36328899155,3590,3590,3590,3590,0
|
|
20240417,180200,36328899155,3590,3590,3590,3590,0
|
|
20240417,180100,36328899155,3590,3590,3590,3590,0
|
|
20240417,180000,36328899155,3590,3590,3590,3590,41886
|
|
20240417,175900,36328899155,3590,3590,3590,3590,0
|
|
20240417,175800,36328899155,3590,3590,3590,3590,0
|
|
20240417,175700,36328899155,3590,3590,3590,3590,0
|
|
20240417,175600,36328899155,3590,3590,3590,3590,0
|
|
20240417,175500,36328899155,3590,3590,3590,3590,0
|
|
20240417,175400,36328899155,3590,3590,3590,3590,0
|
|
20240417,175300,36328899155,3590,3590,3590,3590,0
|
|
20240417,175200,36328899155,3590,3590,3590,3590,0
|
|
20240417,175100,36328899155,3590,3590,3590,3590,0
|
|
20240417,175000,36328899155,3590,3590,3590,3590,0
|
|
20240417,174900,36328899155,3590,3590,3590,3590,0
|
|
20240417,174800,36328899155,3590,3590,3590,3590,0
|
|
20240417,174700,36328899155,3590,3590,3590,3590,0
|
|
20240417,174600,36328899155,3590,3590,3590,3590,0
|
|
20240417,174500,36328899155,3590,3590,3590,3590,0
|
|
20240417,174400,36328899155,3590,3590,3590,3590,0
|
|
20240417,174300,36328899155,3590,3590,3590,3590,0
|
|
20240417,174200,36328899155,3590,3590,3590,3590,0
|
|
20240417,174100,36328899155,3590,3590,3590,3590,0
|
|
20240417,174000,36328899155,3590,3590,3590,3590,0
|
|
20240417,173900,36328899155,3590,3590,3590,3590,0
|
|
20240417,173800,36328899155,3590,3590,3590,3590,0
|
|
20240417,173700,36328899155,3590,3590,3590,3590,0
|
|
20240417,173600,36328899155,3590,3590,3590,3590,0
|
|
20240417,173500,36328899155,3590,3590,3590,3590,0
|
|
20240417,173400,36328899155,3590,3590,3590,3590,0
|
|
20240417,173300,36328899155,3590,3590,3590,3590,0
|
|
20240417,173200,36328899155,3590,3590,3590,3590,0
|
|
20240417,173100,36328899155,3590,3590,3590,3590,0
|
|
20240417,173000,36328899155,3590,3590,3590,3590,41886
|
|
20240417,172900,36328899155,3590,3590,3590,3590,0
|
|
20240417,172800,36328899155,3590,3590,3590,3590,0
|
|
20240417,172700,36328899155,3590,3590,3590,3590,0
|
|
20240417,172600,36328899155,3590,3590,3590,3590,0
|
|
20240417,172500,36328899155,3590,3590,3590,3590,0
|
|
20240417,172400,36328899155,3590,3590,3590,3590,0
|
|
20240417,172300,36328899155,3590,3590,3590,3590,0
|
|
20240417,172200,36328899155,3590,3590,3590,3590,0
|
|
20240417,172100,36328899155,3590,3590,3590,3590,0
|
|
20240417,172000,36328899155,3590,3590,3590,3590,0
|
|
20240417,171900,36328899155,3590,3590,3590,3590,0
|
|
20240417,171800,36328899155,3590,3590,3590,3590,0
|
|
20240417,171700,36328899155,3590,3590,3590,3590,0
|
|
20240417,171600,36328899155,3590,3590,3590,3590,0
|
|
20240417,171500,36328899155,3590,3590,3590,3590,0
|
|
20240417,171400,36328899155,3590,3590,3590,3590,0
|
|
20240417,171300,36328899155,3590,3590,3590,3590,0
|
|
20240417,171200,36328899155,3590,3590,3590,3590,0
|
|
20240417,171100,36328899155,3590,3590,3590,3590,0
|
|
20240417,171000,36328899155,3590,3590,3590,3590,0
|
|
20240417,170900,36328899155,3590,3590,3590,3590,0
|
|
20240417,170800,36328899155,3590,3590,3590,3590,0
|
|
20240417,170700,36328899155,3590,3590,3590,3590,0
|
|
20240417,170600,36328899155,3590,3590,3590,3590,0
|
|
20240417,170500,36328899155,3590,3590,3590,3590,0
|
|
20240417,170400,36328899155,3590,3590,3590,3590,0
|
|
20240417,170300,36328899155,3590,3590,3590,3590,0
|
|
20240417,170200,36328899155,3590,3590,3590,3590,0
|
|
20240417,170100,36328899155,3590,3590,3590,3590,0
|
|
20240417,170000,36328899155,3590,3590,3590,3590,41886
|
|
20240417,165900,36328899155,3590,3590,3590,3590,0
|
|
20240417,165800,36328899155,3590,3590,3590,3590,0
|
|
20240417,165700,36328899155,3590,3590,3590,3590,0
|
|
20240417,165600,36328899155,3590,3590,3590,3590,0
|
|
20240417,165500,36328899155,3590,3590,3590,3590,0
|
|
20240417,165400,36328899155,3590,3590,3590,3590,0
|
|
20240417,165300,36328899155,3590,3590,3590,3590,0
|
|
20240417,165200,36328899155,3590,3590,3590,3590,0
|
|
20240417,165100,36328899155,3590,3590,3590,3590,0
|
|
20240417,165000,36328899155,3590,3590,3590,3590,0
|
|
20240417,164900,36328899155,3590,3590,3590,3590,0
|
|
20240417,164800,36328899155,3590,3590,3590,3590,0
|
|
20240417,164700,36328899155,3590,3590,3590,3590,0
|
|
20240417,164600,36328899155,3590,3590,3590,3590,0
|
|
20240417,164500,36328899155,3590,3590,3590,3590,0
|
|
20240417,164400,36328899155,3590,3590,3590,3590,0
|
|
20240417,164300,36328899155,3590,3590,3590,3590,0
|
|
20240417,164200,36328899155,3590,3590,3590,3590,0
|
|
20240417,164100,36328899155,3590,3590,3590,3590,0
|
|
20240417,164000,36328899155,3590,3590,3590,3590,0
|
|
20240417,163900,36328899155,3590,3590,3590,3590,0
|
|
20240417,163800,36328899155,3590,3590,3590,3590,0
|
|
20240417,163700,36328899155,3590,3590,3590,3590,0
|
|
20240417,163600,36328899155,3590,3590,3590,3590,0
|
|
20240417,163500,36328899155,3590,3590,3590,3590,0
|
|
20240417,163400,36328899155,3590,3590,3590,3590,0
|
|
20240417,163300,36328899155,3590,3590,3590,3590,0
|
|
20240417,163200,36328899155,3590,3590,3590,3590,0
|
|
20240417,163100,36328899155,3590,3590,3590,3590,0
|
|
20240417,163000,36328899155,3590,3590,3590,3590,41886
|
|
20240417,162900,36328899155,3590,3590,3590,3590,0
|
|
20240417,162800,36328899155,3590,3590,3590,3590,0
|
|
20240417,162700,36328899155,3590,3590,3590,3590,0
|
|
20240417,162600,36328899155,3590,3590,3590,3590,0
|
|
20240417,162500,36328899155,3590,3590,3590,3590,0
|
|
20240417,162400,36328899155,3590,3590,3590,3590,0
|
|
20240417,162300,36328899155,3590,3590,3590,3590,0
|
|
20240417,162200,36328899155,3590,3590,3590,3590,0
|
|
20240417,162100,36328899155,3590,3590,3590,3590,0
|
|
20240417,162000,36328899155,3590,3590,3590,3590,0
|
|
20240417,161900,36328899155,3590,3590,3590,3590,0
|
|
20240417,161800,36328899155,3590,3590,3590,3590,0
|
|
20240417,161700,36328899155,3590,3590,3590,3590,0
|
|
20240417,161600,36328899155,3590,3590,3590,3590,0
|
|
20240417,161500,36328899155,3590,3590,3590,3590,0
|
|
20240417,161400,36328899155,3590,3590,3590,3590,0
|
|
20240417,161300,36328899155,3590,3590,3590,3590,0
|
|
20240417,161200,36328899155,3590,3590,3590,3590,0
|
|
20240417,161100,36328899155,3590,3590,3590,3590,0
|
|
20240417,161000,36328899155,3590,3590,3590,3590,0
|
|
20240417,160900,36328899155,3590,3590,3590,3590,0
|
|
20240417,160800,36328899155,3590,3590,3590,3590,0
|
|
20240417,160700,36328899155,3590,3590,3590,3590,0
|
|
20240417,160600,36328899155,3590,3590,3590,3590,0
|
|
20240417,160500,36328899155,3590,3590,3590,3590,0
|
|
20240417,160400,36328899155,3590,3590,3590,3590,0
|
|
20240417,160300,36328899155,3590,3590,3590,3590,0
|
|
20240417,160200,36328899155,3590,3590,3590,3590,0
|
|
20240417,160100,36328899155,3590,3590,3590,3590,0
|
|
20240417,160000,36328899155,3590,3590,3590,3590,41886
|
|
20240417,155900,36328899155,3590,3590,3590,3590,0
|
|
20240417,155800,36328899155,3590,3590,3590,3590,0
|
|
20240417,155700,36328899155,3590,3590,3590,3590,0
|
|
20240417,155600,36328899155,3590,3590,3590,3590,0
|
|
20240417,155500,36328899155,3590,3590,3590,3590,0
|
|
20240417,155400,36328899155,3590,3590,3590,3590,0
|
|
20240417,155300,36328899155,3590,3590,3590,3590,0
|
|
20240417,155200,36328899155,3590,3590,3590,3590,0
|
|
20240417,155100,36328899155,3590,3590,3590,3590,0
|
|
20240417,155000,36328899155,3590,3590,3590,3590,0
|
|
20240417,154900,36328899155,3590,3590,3590,3590,0
|
|
20240417,154800,36328899155,3590,3590,3590,3590,0
|
|
20240417,154700,36328899155,3590,3590,3590,3590,0
|
|
20240417,154600,36328899155,3590,3590,3590,3590,0
|
|
20240417,154500,36328899155,3590,3590,3590,3590,0
|
|
20240417,154400,36328899155,3590,3590,3590,3590,0
|
|
20240417,154300,36328899155,3590,3590,3590,3590,0
|
|
20240417,154200,36328899155,3590,3590,3590,3590,0
|
|
20240417,154100,36328899155,3590,3590,3590,3590,0
|
|
20240417,154000,36328899155,3590,3590,3590,3590,0
|
|
20240417,153900,36328899155,3590,3590,3590,3590,0
|
|
20240417,153800,36328899155,3590,3590,3590,3590,0
|
|
20240417,153700,36328899155,3590,3590,3590,3590,0
|
|
20240417,153600,36328899155,3590,3590,3590,3590,0
|
|
20240417,153500,36328899155,3590,3590,3590,3590,0
|
|
20240417,153400,36328899155,3590,3590,3590,3590,0
|
|
20240417,153300,36328899155,3590,3590,3590,3590,0
|
|
20240417,153200,36328899155,3590,3590,3590,3590,0
|
|
20240417,153100,36328899155,3590,3590,3590,3590,0
|
|
20240417,153000,36328899155,3590,3590,3590,3590,83772
|
|
20240417,152900,36178528415,3590,3590,3590,3590,0
|
|
20240417,152800,36178528415,3590,3590,3590,3590,0
|
|
20240417,152700,36178528415,3590,3590,3590,3590,0
|
|
20240417,152600,36178528415,3590,3590,3590,3590,0
|
|
20240417,152500,36178528415,3590,3590,3590,3590,0
|
|
20240417,152400,36178528415,3590,3590,3590,3590,0
|
|
20240417,152300,36178528415,3590,3590,3590,3590,0
|
|
20240417,152200,36178528415,3590,3590,3590,3590,0
|
|
20240417,152100,36178528415,3590,3590,3590,3590,0
|
|
20240417,152000,36178528415,3590,3590,3590,3590,0
|
|
20240417,151900,36178528415,3590,3590,3605,3580,7864
|
|
20240417,151800,36150298800,3605,3595,3605,3585,21305
|
|
20240417,151700,36073866915,3595,3590,3605,3590,2904
|
|
20240417,151600,36063431550,3590,3610,3615,3590,7418
|
|
20240417,151500,36036727990,3605,3610,3615,3605,3162
|
|
20240417,151400,36025321300,3610,3615,3615,3610,1794
|
|
20240417,151300,36018844930,3610,3615,3620,3610,4480
|
|
20240417,151200,36002664175,3615,3620,3625,3615,4291
|
|
20240417,151100,35987135895,3620,3620,3630,3615,5765
|
|
20240417,151000,35966256690,3620,3625,3630,3615,2828
|
|
20240417,150900,35956017415,3630,3615,3630,3610,3341
|
|
20240417,150800,35943924345,3605,3615,3620,3605,5875
|
|
20240417,150700,35922714440,3615,3630,3630,3615,5065
|
|
20240417,150600,35904403515,3615,3645,3645,3615,15817
|
|
20240417,150500,35846971260,3645,3640,3645,3640,992
|
|
20240417,150400,35843357390,3645,3645,3645,3640,1620
|
|
20240417,150300,35837460555,3645,3640,3645,3640,1931
|
|
20240417,150200,35830428920,3640,3645,3645,3635,4890
|
|
20240417,150100,35812646865,3650,3655,3655,3645,2100
|
|
20240417,150000,35804990150,3655,3650,3655,3645,3275
|
|
20240417,145900,35793039220,3650,3655,3655,3645,94
|
|
20240417,145800,35792695980,3660,3635,3660,3635,6486
|
|
20240417,145700,35769113030,3635,3635,3635,3630,5654
|
|
20240417,145600,35748582860,3635,3635,3650,3630,5472
|
|
20240417,145500,35728694205,3635,3645,3645,3635,11948
|
|
20240417,145400,35685208165,3645,3650,3655,3645,1376
|
|
20240417,145300,35680190800,3660,3665,3665,3645,9551
|
|
20240417,145200,35645296910,3665,3670,3670,3665,922
|
|
20240417,145100,35641913725,3670,3680,3680,3670,786
|
|
20240417,145000,35639028135,3680,3665,3685,3665,5264
|
|
20240417,144900,35619684515,3670,3660,3670,3660,1003
|
|
20240417,144800,35616007895,3665,3660,3665,3655,1090
|
|
20240417,144700,35612018415,3660,3660,3660,3655,306
|
|
20240417,144600,35610899585,3655,3665,3665,3655,7327
|
|
20240417,144500,35584103095,3665,3665,3680,3660,4275
|
|
20240417,144400,35568421145,3670,3665,3670,3660,952
|
|
20240417,144300,35564931900,3670,3660,3670,3660,2987
|
|
20240417,144200,35553996895,3660,3665,3670,3660,4324
|
|
20240417,144100,35538140780,3665,3665,3680,3665,6672
|
|
20240417,144000,35513673080,3665,3665,3670,3655,7065
|
|
20240417,143900,35487813210,3665,3675,3680,3665,1288
|
|
20240417,143800,35483082025,3670,3675,3680,3660,2077
|
|
20240417,143700,35475463225,3670,3660,3670,3655,3445
|
|
20240417,143600,35462866130,3655,3695,3695,3655,29931
|
|
20240417,143500,35352997400,3690,3695,3700,3690,181
|
|
20240417,143400,35352329115,3700,3695,3700,3685,8251
|
|
20240417,143300,35321898100,3695,3705,3705,3690,5438
|
|
20240417,143200,35301799710,3705,3705,3705,3700,2208
|
|
20240417,143100,35293619075,3705,3710,3710,3705,372
|
|
20240417,143000,35292239030,3710,3710,3710,3710,441
|
|
20240417,142900,35290602920,3710,3710,3715,3710,2255
|
|
20240417,142800,35282234185,3710,3715,3715,3710,328
|
|
20240417,142700,35281015765,3715,3715,3715,3710,1324
|
|
20240417,142600,35276098655,3715,3715,3720,3710,2590
|
|
20240417,142500,35266478440,3715,3720,3725,3710,1511
|
|
20240417,142400,35260862760,3720,3715,3725,3710,1692
|
|
20240417,142300,35254565825,3710,3735,3735,3710,924
|
|
20240417,142200,35251126015,3725,3755,3755,3725,6834
|
|
20240417,142100,35225582525,3755,3705,3760,3705,13319
|
|
20240417,142000,35175809005,3705,3715,3715,3705,458
|
|
20240417,141900,35174110775,3710,3705,3710,3705,1372
|
|
20240417,141800,35169022155,3710,3710,3710,3705,675
|
|
20240417,141700,35166517920,3710,3720,3720,3705,6438
|
|
20240417,141600,35142630260,3725,3705,3725,3700,4760
|
|
20240417,141500,35124959510,3705,3700,3710,3690,3143
|
|
20240417,141400,35113347500,3695,3700,3700,3695,1274
|
|
20240417,141300,35108636770,3700,3700,3700,3695,75
|
|
20240417,141200,35108359525,3700,3695,3700,3690,2140
|
|
20240417,141100,35100452775,3690,3695,3695,3690,1827
|
|
20240417,141000,35093708125,3695,3695,3695,3690,1989
|
|
20240417,140900,35086366750,3695,3695,3695,3690,247
|
|
20240417,140800,35085455110,3695,3695,3695,3685,671
|
|
20240417,140700,35082977585,3695,3695,3695,3685,729
|
|
20240417,140600,35080288085,3690,3690,3695,3685,2461
|
|
20240417,140500,35071210910,3690,3695,3695,3685,86
|
|
20240417,140400,35070893645,3685,3685,3730,3680,11248
|
|
20240417,140300,35029266035,3680,3685,3685,3680,5069
|
|
20240417,140200,35010599385,3685,3705,3705,3685,3449
|
|
20240417,140100,34997871535,3700,3695,3715,3695,2076
|
|
20240417,140000,34990194380,3695,3695,3700,3690,5202
|
|
20240417,135900,34970985370,3700,3695,3700,3690,7871
|
|
20240417,135800,34941898935,3695,3705,3705,3690,14112
|
|
20240417,135700,34889699540,3705,3715,3715,3705,1364
|
|
20240417,135600,34884640435,3715,3715,3715,3710,100
|
|
20240417,135500,34884269325,3710,3705,3720,3705,1510
|
|
20240417,135400,34878672500,3710,3710,3710,3705,9416
|
|
20240417,135300,34843773895,3710,3710,3710,3710,997
|
|
20240417,135200,34840075025,3705,3705,3705,3705,0
|
|
20240417,135100,34840075025,3705,3715,3720,3705,10802
|
|
20240417,135000,34800034745,3715,3720,3725,3715,3343
|
|
20240417,134900,34787610690,3720,3720,3730,3715,2015
|
|
20240417,134800,34780111180,3715,3705,3720,3705,11463
|
|
20240417,134700,34737612090,3705,3715,3715,3705,15026
|
|
20240417,134600,34681858930,3715,3725,3725,3710,7475
|
|
20240417,134500,34654090605,3730,3730,3730,3720,2082
|
|
20240417,134400,34646338775,3735,3745,3745,3735,659
|
|
20240417,134300,34643874105,3745,3735,3745,3730,1187
|
|
20240417,134200,34639437740,3735,3735,3735,3730,1644
|
|
20240417,134100,34633301270,3735,3725,3735,3720,1180
|
|
20240417,134000,34628903850,3720,3725,3730,3715,2285
|
|
20240417,133900,34620400660,3730,3720,3730,3720,3757
|
|
20240417,133800,34606412695,3725,3715,3725,3710,8552
|
|
20240417,133700,34574660355,3715,3725,3730,3715,5735
|
|
20240417,133600,34553345885,3730,3725,3730,3715,20955
|
|
20240417,133500,34475406830,3725,3740,3740,3725,13093
|
|
20240417,133400,34426596955,3745,3750,3750,3745,5
|
|
20240417,133300,34426578215,3735,3750,3755,3730,7789
|
|
20240417,133200,34397469770,3745,3740,3745,3735,2615
|
|
20240417,133100,34387693560,3740,3740,3745,3740,1263
|
|
20240417,133000,34382969410,3740,3745,3745,3740,190
|
|
20240417,132900,34382258755,3745,3755,3755,3745,3002
|
|
20240417,132800,34371015630,3755,3750,3755,3745,563
|
|
20240417,132700,34368906995,3745,3750,3755,3740,1584
|
|
20240417,132600,34362972775,3745,3750,3750,3745,282
|
|
20240417,132500,34361916320,3740,3750,3750,3740,4352
|
|
20240417,132400,34345617920,3745,3750,3750,3745,369
|
|
20240417,132300,34344234770,3750,3745,3755,3740,1179
|
|
20240417,132200,34339822185,3745,3755,3755,3745,1730
|
|
20240417,132100,34333343315,3745,3740,3755,3735,10408
|
|
20240417,132000,34294411795,3740,3750,3750,3735,14784
|
|
20240417,131900,34239122570,3750,3750,3755,3745,2666
|
|
20240417,131800,34229124930,3750,3755,3760,3750,4206
|
|
20240417,131700,34213345090,3760,3760,3760,3755,5024
|
|
20240417,131600,34194462860,3760,3785,3785,3760,8290
|
|
20240417,131500,34163257245,3785,3770,3785,3770,1445
|
|
20240417,131400,34157806210,3775,3770,3775,3770,535
|
|
20240417,131300,34155788875,3775,3770,3775,3770,2328
|
|
20240417,131200,34147012015,3775,3770,3775,3770,558
|
|
20240417,131100,34144908300,3780,3785,3785,3770,1800
|
|
20240417,131000,34138115420,3785,3775,3785,3775,965
|
|
20240417,130900,34134466630,3780,3780,3780,3775,889
|
|
20240417,130800,34131108405,3780,3780,3780,3775,2612
|
|
20240417,130700,34121236010,3780,3790,3790,3780,2897
|
|
20240417,130600,34110271670,3790,3795,3795,3785,1192
|
|
20240417,130500,34105753630,3795,3790,3800,3790,3708
|
|
20240417,130400,34091687085,3795,3785,3795,3785,7589
|
|
20240417,130300,34062935545,3785,3780,3785,3780,912
|
|
20240417,130200,34059487665,3785,3780,3790,3780,4038
|
|
20240417,130100,34044210160,3780,3775,3780,3775,2394
|
|
20240417,130000,34035172235,3775,3780,3780,3775,378
|
|
20240417,125900,34033745280,3780,3775,3780,3770,1574
|
|
20240417,125800,34027808360,3775,3780,3780,3770,1450
|
|
20240417,125700,34022338100,3780,3770,3785,3765,3672
|
|
20240417,125600,34008480575,3770,3765,3770,3755,4980
|
|
20240417,125500,33989741165,3765,3760,3765,3750,1174
|
|
20240417,125400,33985331335,3760,3765,3765,3755,3258
|
|
20240417,125300,33973087415,3765,3775,3775,3760,4059
|
|
20240417,125200,33957792805,3775,3780,3780,3770,1089
|
|
20240417,125100,33953681830,3780,3780,3785,3780,2149
|
|
20240417,125000,33945556035,3785,3765,3785,3760,2879
|
|
20240417,124900,33934701600,3765,3790,3790,3765,4697
|
|
20240417,124800,33916961310,3790,3790,3795,3790,2935
|
|
20240417,124700,33905834950,3790,3785,3810,3785,24320
|
|
20240417,124600,33813441720,3780,3775,3795,3770,24359
|
|
20240417,124500,33721266015,3775,3750,3775,3750,13315
|
|
20240417,124400,33671110980,3755,3755,3755,3750,706
|
|
20240417,124300,33668461085,3755,3755,3755,3755,1315
|
|
20240417,124200,33663523260,3760,3750,3760,3750,656
|
|
20240417,124100,33661062840,3750,3760,3760,3750,3333
|
|
20240417,124000,33648552300,3760,3750,3765,3750,710
|
|
20240417,123900,33645882500,3750,3755,3755,3745,8222
|
|
20240417,123800,33615024475,3755,3760,3765,3755,2798
|
|
20240417,123700,33604508490,3760,3765,3770,3760,3107
|
|
20240417,123600,33592825455,3765,3760,3770,3760,5349
|
|
20240417,123500,33572699525,3760,3755,3760,3755,2389
|
|
20240417,123400,33563727370,3755,3755,3760,3750,3376
|
|
20240417,123300,33551046525,3755,3760,3760,3750,239
|
|
20240417,123200,33550149900,3750,3755,3765,3750,5106
|
|
20240417,123100,33530973785,3760,3760,3760,3745,3614
|
|
20240417,123000,33517410905,3760,3760,3765,3760,3012
|
|
20240417,122900,33506077960,3755,3740,3755,3740,2337
|
|
20240417,122800,33497318715,3745,3740,3745,3735,705
|
|
20240417,122700,33494682325,3740,3740,3745,3740,1167
|
|
20240417,122600,33490317740,3745,3745,3745,3740,684
|
|
20240417,122500,33487759315,3745,3745,3745,3740,290
|
|
20240417,122400,33486674630,3740,3745,3750,3735,9460
|
|
20240417,122300,33451312370,3750,3750,3750,3745,398
|
|
20240417,122200,33449821740,3750,3755,3755,3745,256
|
|
20240417,122100,33448862050,3755,3745,3755,3740,700
|
|
20240417,122000,33446241085,3745,3760,3760,3745,1148
|
|
20240417,121900,33441939060,3760,3750,3760,3740,274
|
|
20240417,121800,33440913175,3740,3760,3760,3740,1452
|
|
20240417,121700,33435478290,3750,3740,3760,3735,20690
|
|
20240417,121600,33358105080,3740,3765,3765,3740,18032
|
|
20240417,121500,33290410465,3765,3770,3775,3765,2866
|
|
20240417,121400,33279610480,3770,3785,3785,3770,8014
|
|
20240417,121300,33249352110,3785,3770,3785,3770,5640
|
|
20240417,121200,33228044020,3775,3770,3775,3765,944
|
|
20240417,121100,33224482580,3765,3760,3765,3755,3234
|
|
20240417,121000,33212326515,3755,3770,3770,3755,4733
|
|
20240417,120900,33194517290,3770,3760,3775,3760,3545
|
|
20240417,120800,33181168955,3760,3765,3770,3760,3974
|
|
20240417,120700,33166206250,3765,3765,3765,3755,3114
|
|
20240417,120600,33154495275,3765,3745,3770,3745,10312
|
|
20240417,120500,33115715550,3745,3735,3750,3730,4668
|
|
20240417,120400,33098283670,3735,3740,3745,3735,1393
|
|
20240417,120300,33093074175,3740,3735,3745,3735,3363
|
|
20240417,120200,33080500450,3735,3745,3745,3735,6324
|
|
20240417,120100,33056867415,3740,3755,3765,3740,10489
|
|
20240417,120000,33017493170,3760,3755,3765,3745,11181
|
|
20240417,115900,32975510060,3745,3730,3755,3730,4516
|
|
20240417,115800,32958605535,3730,3725,3745,3720,6750
|
|
20240417,115700,32933421020,3725,3745,3750,3725,27761
|
|
20240417,115600,32829690155,3745,3765,3770,3745,9806
|
|
20240417,115500,32792882285,3765,3760,3765,3760,3444
|
|
20240417,115400,32779926380,3765,3765,3765,3760,4496
|
|
20240417,115300,32763017965,3765,3765,3770,3760,7256
|
|
20240417,115200,32735700060,3765,3760,3770,3755,7539
|
|
20240417,115100,32707334970,3760,3760,3760,3755,3062
|
|
20240417,115000,32695836430,3755,3750,3765,3750,6525
|
|
20240417,114900,32671331735,3750,3760,3760,3745,18131
|
|
20240417,114800,32603316750,3760,3750,3760,3735,44100
|
|
20240417,114700,32438140310,3750,3785,3790,3750,45053
|
|
20240417,114600,32268417920,3785,3780,3790,3780,7664
|
|
20240417,114500,32239420785,3785,3800,3805,3780,25769
|
|
20240417,114400,32141772475,3800,3795,3800,3790,10032
|
|
20240417,114300,32103684095,3795,3825,3825,3795,28212
|
|
20240417,114200,31996381805,3825,3820,3830,3820,2859
|
|
20240417,114100,31985452580,3820,3830,3835,3820,2536
|
|
20240417,114000,31975752835,3830,3825,3835,3825,1637
|
|
20240417,113900,31969484960,3825,3815,3835,3815,1528
|
|
20240417,113800,31963645030,3815,3830,3845,3815,3067
|
|
20240417,113700,31951885210,3830,3805,3830,3805,11430
|
|
20240417,113600,31908258730,3805,3815,3820,3805,19753
|
|
20240417,113500,31832980835,3815,3815,3825,3805,18285
|
|
20240417,113400,31763242385,3820,3835,3840,3810,18875
|
|
20240417,113300,31691115490,3835,3845,3850,3835,7193
|
|
20240417,113200,31663500210,3845,3840,3845,3840,5022
|
|
20240417,113100,31644210980,3845,3865,3865,3840,22178
|
|
20240417,113000,31558721445,3865,3865,3865,3860,5237
|
|
20240417,112900,31538502030,3865,3860,3865,3855,5444
|
|
20240417,112800,31517495315,3860,3860,3860,3855,2293
|
|
20240417,112700,31508654210,3860,3855,3865,3855,3669
|
|
20240417,112600,31494490405,3855,3850,3860,3845,9396
|
|
20240417,112500,31458277200,3850,3865,3865,3845,9709
|
|
20240417,112400,31420835270,3865,3850,3865,3845,14939
|
|
20240417,112300,31363216340,3850,3840,3850,3840,5289
|
|
20240417,112200,31342880890,3840,3840,3845,3835,14961
|
|
20240417,112100,31285427290,3840,3850,3855,3840,13872
|
|
20240417,112000,31232029525,3850,3855,3860,3840,25135
|
|
20240417,111900,31135245045,3860,3845,3860,3845,24087
|
|
20240417,111800,31042408890,3845,3825,3855,3825,60250
|
|
20240417,111700,30810785395,3825,3830,3835,3785,92292
|
|
20240417,111600,30459494065,3825,3825,3835,3825,20118
|
|
20240417,111500,30382454460,3825,3840,3850,3815,46737
|
|
20240417,111400,30203490750,3845,3840,3850,3825,64366
|
|
20240417,111300,29956454535,3845,3895,3905,3810,132441
|
|
20240417,111200,29445511050,3895,3950,3950,3895,78871
|
|
20240417,111100,29136398730,3950,3940,3955,3935,10809
|
|
20240417,111000,29093771840,3940,3970,3970,3940,22440
|
|
20240417,110900,29005026070,3970,3945,3970,3940,23367
|
|
20240417,110800,28912627300,3945,3935,3945,3930,31934
|
|
20240417,110700,28786966725,3935,3935,3945,3930,29695
|
|
20240417,110600,28670105495,3940,3970,3970,3925,52360
|
|
20240417,110500,28463760550,3970,3955,3990,3955,37246
|
|
20240417,110400,28315838560,3955,4015,4015,3940,146202
|
|
20240417,110300,27735462705,4010,4025,4030,4005,30638
|
|
20240417,110200,27612416695,4030,4065,4070,4005,123776
|
|
20240417,110100,27114195810,4070,4075,4090,4065,50674
|
|
20240417,110000,26907541550,4075,4045,4075,4030,52966
|
|
20240417,105900,26692834465,4040,4065,4105,4035,146416
|
|
20240417,105800,26098020300,4065,4105,4135,4050,119193
|
|
20240417,105700,25610401855,4105,4185,4190,4105,155202
|
|
20240417,105600,24965831335,4190,4170,4200,4150,141287
|
|
20240417,105500,24375477975,4170,4130,4170,4130,97349
|
|
20240417,105400,23971245440,4130,4115,4150,4105,107134
|
|
20240417,105300,23528284600,4115,4115,4140,4110,149147
|
|
20240417,105200,22912700440,4110,4080,4115,4075,90569
|
|
20240417,105100,22541476460,4075,4030,4085,4025,87650
|
|
20240417,105000,22185760140,4035,4075,4085,4030,103635
|
|
20240417,104900,21765777100,4070,4115,4135,4055,263255
|
|
20240417,104800,20685107055,4105,4105,4105,4105,0
|
|
20240417,104700,20685107055,4105,4105,4105,4105,0
|
|
20240417,104600,20685107055,4105,4095,4105,4090,74900
|
|
20240417,104500,20377895445,4095,4030,4095,4025,69107
|
|
20240417,104400,20096835735,4030,4055,4065,4005,74944
|
|
20240417,104300,19794792175,4055,4080,4080,4035,66497
|
|
20240417,104200,19524839545,4075,4080,4085,4060,52020
|
|
20240417,104100,19312859560,4080,4085,4095,4070,46365
|
|
20240417,104000,19123404020,4085,4085,4100,4085,38997
|
|
20240417,103900,18963787950,4090,4060,4095,4050,40562
|
|
20240417,103800,18798191055,4060,4050,4085,4040,47838
|
|
20240417,103700,18603666125,4050,4095,4105,4040,82753
|
|
20240417,103600,18265683055,4090,4095,4100,4085,63809
|
|
20240417,103500,18004420240,4100,4075,4100,4075,88033
|
|
20240417,103400,17644209430,4085,4080,4095,4065,77264
|
|
20240417,103300,17328892910,4075,4035,4085,4035,106850
|
|
20240417,103200,16893512405,4035,4065,4070,4035,74032
|
|
20240417,103100,16593225915,4060,4045,4070,4020,96377
|
|
20240417,103000,16202163240,4040,4040,4055,4025,103342
|
|
20240417,102900,15784349740,4040,4025,4040,4015,76718
|
|
20240417,102800,15475283720,4020,3985,4025,3975,63223
|
|
20240417,102700,15222559680,3985,3945,3990,3940,35175
|
|
20240417,102600,15082805455,3945,3965,3980,3945,31617
|
|
20240417,102500,14957691755,3980,3990,3995,3960,39298
|
|
20240417,102400,14801059480,3980,3960,4000,3955,38423
|
|
20240417,102300,14647974060,3960,3970,3980,3940,40641
|
|
20240417,102200,14486996960,3970,3975,4005,3955,59982
|
|
20240417,102100,14248611175,3980,4035,4035,3975,57112
|
|
20240417,102000,14019478680,4020,4005,4035,3970,95679
|
|
20240417,101900,13635648745,4005,3990,4005,3965,38062
|
|
20240417,101800,13483889890,3985,3980,4000,3955,54935
|
|
20240417,101700,13264684295,3980,4015,4015,3955,62963
|
|
20240417,101600,13013483805,4015,3985,4015,3970,61464
|
|
20240417,101500,12767690045,3975,4000,4005,3955,97602
|
|
20240417,101400,12378029865,3995,3990,4000,3980,72347
|
|
20240417,101300,12089232130,3985,3960,3990,3960,54952
|
|
20240417,101200,11870254700,3975,3965,3990,3955,90010
|
|
20240417,101100,11512637805,3965,3945,3965,3930,90170
|
|
20240417,101000,11156251370,3940,3925,3945,3905,38671
|
|
20240417,100900,11004253260,3925,3915,3930,3905,25062
|
|
20240417,100800,10905993250,3905,3890,3915,3890,9353
|
|
20240417,100700,10869415010,3890,3890,3915,3875,33848
|
|
20240417,100600,10737220170,3890,3885,3905,3870,16251
|
|
20240417,100500,10674160015,3885,3890,3905,3885,9518
|
|
20240417,100400,10637109590,3895,3895,3905,3885,6543
|
|
20240417,100300,10611613045,3895,3900,3900,3885,10859
|
|
20240417,100200,10569342675,3900,3895,3905,3890,8210
|
|
20240417,100100,10537316495,3895,3910,3910,3885,23575
|
|
20240417,100000,10445426740,3910,3900,3910,3890,12362
|
|
20240417,095900,10397236450,3900,3910,3910,3895,10747
|
|
20240417,095800,10355283860,3910,3915,3915,3900,10963
|
|
20240417,095700,10312435655,3915,3905,3920,3905,10683
|
|
20240417,095600,10270617150,3910,3910,3915,3905,13211
|
|
20240417,095500,10218937910,3910,3905,3910,3900,9903
|
|
20240417,095400,10180252925,3905,3900,3905,3885,10950
|
|
20240417,095300,10137532365,3885,3900,3905,3885,22700
|
|
20240417,095200,10049066470,3895,3870,3900,3860,15333
|
|
20240417,095100,9989521195,3870,3895,3895,3855,34220
|
|
20240417,095000,9857089460,3890,3900,3905,3875,40906
|
|
20240417,094900,9698124485,3900,3900,3910,3890,7638
|
|
20240417,094800,9668325960,3900,3895,3910,3885,11470
|
|
20240417,094700,9623652080,3895,3915,3920,3885,33914
|
|
20240417,094600,9491375215,3910,3930,3930,3910,25354
|
|
20240417,094500,9392006990,3925,3935,3940,3920,14336
|
|
20240417,094400,9335643895,3940,3935,3945,3935,27580
|
|
20240417,094300,9226983265,3935,3940,3940,3930,18069
|
|
20240417,094200,9155850375,3940,3935,3945,3930,31492
|
|
20240417,094100,9031834185,3935,3925,3935,3920,35322
|
|
20240417,094000,8893115140,3925,3910,3930,3910,14221
|
|
20240417,093900,8837355605,3910,3915,3920,3905,6458
|
|
20240417,093800,8812071320,3915,3910,3915,3900,16201
|
|
20240417,093700,8748731390,3910,3905,3925,3900,15849
|
|
20240417,093600,8686688275,3900,3930,3930,3880,42590
|
|
20240417,093500,8520527945,3930,3915,3935,3910,23376
|
|
20240417,093400,8428849870,3920,3930,3945,3915,53059
|
|
20240417,093300,8220057165,3930,3940,3940,3925,38159
|
|
20240417,093200,8069912795,3940,3920,3940,3910,87186
|
|
20240417,093100,7727517845,3920,3915,3925,3910,18477
|
|
20240417,093000,7655120340,3910,3920,3935,3905,45016
|
|
20240417,092900,7478446510,3920,3935,3935,3920,28525
|
|
20240417,092800,7366383955,3935,3900,3935,3900,22330
|
|
20240417,092700,7278740165,3900,3925,3930,3890,82402
|
|
20240417,092600,6956468640,3930,3925,3930,3915,17329
|
|
20240417,092500,6888461620,3930,3915,3935,3905,35634
|
|
20240417,092400,6748614875,3915,3890,3915,3890,17227
|
|
20240417,092300,6681343175,3890,3910,3910,3890,35007
|
|
20240417,092200,6544898860,3910,3910,3920,3905,12188
|
|
20240417,092100,6497199230,3910,3885,3930,3880,27981
|
|
20240417,092000,6387964470,3885,3935,3940,3885,53624
|
|
20240417,091900,6177722395,3940,3935,3940,3925,56142
|
|
20240417,091800,5956783765,3935,3910,3935,3890,44705
|
|
20240417,091700,5781647190,3910,3925,3925,3895,29367
|
|
20240417,091600,5666747640,3920,3915,3930,3910,52338
|
|
20240417,091500,5461579325,3920,3895,3935,3890,78296
|
|
20240417,091400,5154428955,3895,3905,3920,3890,75171
|
|
20240417,091300,4860773255,3910,3900,3920,3880,63447
|
|
20240417,091200,4613053320,3890,3965,3965,3885,118122
|
|
20240417,091100,4149022420,3955,3920,3965,3910,149902
|
|
20240417,091000,3558532985,3925,3830,3950,3825,289163
|
|
20240417,090900,2427405465,3830,3790,3875,3780,107610
|
|
20240417,090800,2014879630,3790,3795,3800,3775,23344
|
|
20240417,090700,1926483270,3780,3795,3830,3770,51729
|
|
20240417,090600,1730020650,3795,3750,3805,3750,41686
|
|
20240417,090500,1572321000,3750,3760,3780,3740,22480
|
|
20240417,090400,1487847545,3755,3785,3805,3740,55268
|
|
20240417,090300,1279193650,3785,3790,3845,3760,103033
|
|
20240417,090200,888585210,3785,3730,3845,3725,108009
|
|
20240417,090100,477841405,3735,3660,3750,3655,50347
|
|
20240417,090000,291290570,3665,3735,3780,3665,78282
|