662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195900,12692520665,3440,3440,3440,3440,37768
|
|
20240403,195800,12692520665,3440,3440,3440,3440,0
|
|
20240403,195700,12692520665,3440,3440,3440,3440,0
|
|
20240403,195600,12692520665,3440,3440,3440,3440,0
|
|
20240403,195500,12692520665,3440,3440,3440,3440,0
|
|
20240403,195400,12692520665,3440,3440,3440,3440,0
|
|
20240403,195300,12692520665,3440,3440,3440,3440,0
|
|
20240403,195200,12692520665,3440,3440,3440,3440,0
|
|
20240403,195100,12692520665,3440,3440,3440,3440,0
|
|
20240403,195000,12692520665,3440,3440,3440,3440,0
|
|
20240403,194900,12692520665,3440,3440,3440,3440,0
|
|
20240403,194800,12692520665,3440,3440,3440,3440,0
|
|
20240403,194700,12692520665,3440,3440,3440,3440,0
|
|
20240403,194600,12692520665,3440,3440,3440,3440,0
|
|
20240403,194500,12692520665,3440,3440,3440,3440,0
|
|
20240403,194400,12692520665,3440,3440,3440,3440,0
|
|
20240403,194300,12692520665,3440,3440,3440,3440,0
|
|
20240403,194200,12692520665,3440,3440,3440,3440,0
|
|
20240403,194100,12692520665,3440,3440,3440,3440,0
|
|
20240403,194000,12692520665,3440,3440,3440,3440,0
|
|
20240403,193900,12692520665,3440,3440,3440,3440,0
|
|
20240403,193800,12692520665,3440,3440,3440,3440,0
|
|
20240403,193700,12692520665,3440,3440,3440,3440,0
|
|
20240403,193600,12692520665,3440,3440,3440,3440,0
|
|
20240403,193500,12692520665,3440,3440,3440,3440,0
|
|
20240403,193400,12692520665,3440,3440,3440,3440,0
|
|
20240403,193300,12692520665,3440,3440,3440,3440,0
|
|
20240403,193200,12692520665,3440,3440,3440,3440,0
|
|
20240403,193100,12692520665,3440,3440,3440,3440,0
|
|
20240403,193000,12692520665,3440,3440,3440,3440,0
|
|
20240403,192900,12692520665,3440,3440,3440,3440,37768
|
|
20240403,192800,12692520665,3440,3440,3440,3440,0
|
|
20240403,192700,12692520665,3440,3440,3440,3440,0
|
|
20240403,192600,12692520665,3440,3440,3440,3440,0
|
|
20240403,192500,12692520665,3440,3440,3440,3440,0
|
|
20240403,192400,12692520665,3440,3440,3440,3440,0
|
|
20240403,192300,12692520665,3440,3440,3440,3440,0
|
|
20240403,192200,12692520665,3440,3440,3440,3440,0
|
|
20240403,192100,12692520665,3440,3440,3440,3440,0
|
|
20240403,192000,12692520665,3440,3440,3440,3440,0
|
|
20240403,191900,12692520665,3440,3440,3440,3440,0
|
|
20240403,191800,12692520665,3440,3440,3440,3440,0
|
|
20240403,191700,12692520665,3440,3440,3440,3440,0
|
|
20240403,191600,12692520665,3440,3440,3440,3440,0
|
|
20240403,191500,12692520665,3440,3440,3440,3440,0
|
|
20240403,191400,12692520665,3440,3440,3440,3440,0
|
|
20240403,191300,12692520665,3440,3440,3440,3440,0
|
|
20240403,191200,12692520665,3440,3440,3440,3440,0
|
|
20240403,191100,12692520665,3440,3440,3440,3440,0
|
|
20240403,191000,12692520665,3440,3440,3440,3440,0
|
|
20240403,190900,12692520665,3440,3440,3440,3440,0
|
|
20240403,190800,12692520665,3440,3440,3440,3440,0
|
|
20240403,190700,12692520665,3440,3440,3440,3440,0
|
|
20240403,190600,12692520665,3440,3440,3440,3440,0
|
|
20240403,190500,12692520665,3440,3440,3440,3440,0
|
|
20240403,190400,12692520665,3440,3440,3440,3440,0
|
|
20240403,190300,12692520665,3440,3440,3440,3440,0
|
|
20240403,190200,12692520665,3440,3440,3440,3440,0
|
|
20240403,190100,12692520665,3440,3440,3440,3440,0
|
|
20240403,190000,12692520665,3440,3440,3440,3440,0
|
|
20240403,185900,12692520665,3440,3440,3440,3440,37768
|
|
20240403,185800,12692520665,3440,3440,3440,3440,0
|
|
20240403,185700,12692520665,3440,3440,3440,3440,0
|
|
20240403,185600,12692520665,3440,3440,3440,3440,0
|
|
20240403,185500,12692520665,3440,3440,3440,3440,0
|
|
20240403,185400,12692520665,3440,3440,3440,3440,0
|
|
20240403,185300,12692520665,3440,3440,3440,3440,0
|
|
20240403,185200,12692520665,3440,3440,3440,3440,0
|
|
20240403,185100,12692520665,3440,3440,3440,3440,0
|
|
20240403,185000,12692520665,3440,3440,3440,3440,0
|
|
20240403,184900,12692520665,3440,3440,3440,3440,0
|
|
20240403,184800,12692520665,3440,3440,3440,3440,0
|
|
20240403,184700,12692520665,3440,3440,3440,3440,0
|
|
20240403,184600,12692520665,3440,3440,3440,3440,0
|
|
20240403,184500,12692520665,3440,3440,3440,3440,0
|
|
20240403,184400,12692520665,3440,3440,3440,3440,0
|
|
20240403,184300,12692520665,3440,3440,3440,3440,0
|
|
20240403,184200,12692520665,3440,3440,3440,3440,0
|
|
20240403,184100,12692520665,3440,3440,3440,3440,0
|
|
20240403,184000,12692520665,3440,3440,3440,3440,0
|
|
20240403,183900,12692520665,3440,3440,3440,3440,0
|
|
20240403,183800,12692520665,3440,3440,3440,3440,0
|
|
20240403,183700,12692520665,3440,3440,3440,3440,0
|
|
20240403,183600,12692520665,3440,3440,3440,3440,0
|
|
20240403,183500,12692520665,3440,3440,3440,3440,0
|
|
20240403,183400,12692520665,3440,3440,3440,3440,0
|
|
20240403,183300,12692520665,3440,3440,3440,3440,0
|
|
20240403,183200,12692520665,3440,3440,3440,3440,0
|
|
20240403,183100,12692520665,3440,3440,3440,3440,0
|
|
20240403,183000,12692520665,3440,3440,3440,3440,0
|
|
20240403,182900,12692520665,3440,3440,3440,3440,37768
|
|
20240403,182800,12692520665,3440,3440,3440,3440,0
|
|
20240403,182700,12692520665,3440,3440,3440,3440,0
|
|
20240403,182600,12692520665,3440,3440,3440,3440,0
|
|
20240403,182500,12692520665,3440,3440,3440,3440,0
|
|
20240403,182400,12692520665,3440,3440,3440,3440,0
|
|
20240403,182300,12692520665,3440,3440,3440,3440,0
|
|
20240403,182200,12692520665,3440,3440,3440,3440,0
|
|
20240403,182100,12692520665,3440,3440,3440,3440,0
|
|
20240403,182000,12692520665,3440,3440,3440,3440,0
|
|
20240403,181900,12692520665,3440,3440,3440,3440,0
|
|
20240403,181800,12692520665,3440,3440,3440,3440,0
|
|
20240403,181700,12692520665,3440,3440,3440,3440,0
|
|
20240403,181600,12692520665,3440,3440,3440,3440,0
|
|
20240403,181500,12692520665,3440,3440,3440,3440,0
|
|
20240403,181400,12692520665,3440,3440,3440,3440,0
|
|
20240403,181300,12692520665,3440,3440,3440,3440,0
|
|
20240403,181200,12692520665,3440,3440,3440,3440,0
|
|
20240403,181100,12692520665,3440,3440,3440,3440,0
|
|
20240403,181000,12692520665,3440,3440,3440,3440,0
|
|
20240403,180900,12692520665,3440,3440,3440,3440,0
|
|
20240403,180800,12692520665,3440,3440,3440,3440,0
|
|
20240403,180700,12692520665,3440,3440,3440,3440,0
|
|
20240403,180600,12692520665,3440,3440,3440,3440,0
|
|
20240403,180500,12692520665,3440,3440,3440,3440,0
|
|
20240403,180400,12692520665,3440,3440,3440,3440,0
|
|
20240403,180300,12692520665,3440,3440,3440,3440,0
|
|
20240403,180200,12692520665,3440,3440,3440,3440,0
|
|
20240403,180100,12692520665,3440,3440,3440,3440,0
|
|
20240403,180000,12692520665,3440,3440,3440,3440,0
|
|
20240403,175900,12692520665,3440,3440,3440,3440,37768
|
|
20240403,175800,12692520665,3440,3440,3440,3440,0
|
|
20240403,175700,12692520665,3440,3440,3440,3440,0
|
|
20240403,175600,12692520665,3440,3440,3440,3440,0
|
|
20240403,175500,12692520665,3440,3440,3440,3440,0
|
|
20240403,175400,12692520665,3440,3440,3440,3440,0
|
|
20240403,175300,12692520665,3440,3440,3440,3440,0
|
|
20240403,175200,12692520665,3440,3440,3440,3440,0
|
|
20240403,175100,12692520665,3440,3440,3440,3440,0
|
|
20240403,175000,12692520665,3440,3440,3440,3440,0
|
|
20240403,174900,12692520665,3440,3440,3440,3440,0
|
|
20240403,174800,12692520665,3440,3440,3440,3440,0
|
|
20240403,174700,12692520665,3440,3440,3440,3440,0
|
|
20240403,174600,12692520665,3440,3440,3440,3440,0
|
|
20240403,174500,12692520665,3440,3440,3440,3440,0
|
|
20240403,174400,12692520665,3440,3440,3440,3440,0
|
|
20240403,174300,12692520665,3440,3440,3440,3440,0
|
|
20240403,174200,12692520665,3440,3440,3440,3440,0
|
|
20240403,174100,12692520665,3440,3440,3440,3440,0
|
|
20240403,174000,12692520665,3440,3440,3440,3440,0
|
|
20240403,173900,12692520665,3440,3440,3440,3440,0
|
|
20240403,173800,12692520665,3440,3440,3440,3440,0
|
|
20240403,173700,12692520665,3440,3440,3440,3440,0
|
|
20240403,173600,12692520665,3440,3440,3440,3440,0
|
|
20240403,173500,12692520665,3440,3440,3440,3440,0
|
|
20240403,173400,12692520665,3440,3440,3440,3440,0
|
|
20240403,173300,12692520665,3440,3440,3440,3440,0
|
|
20240403,173200,12692520665,3440,3440,3440,3440,0
|
|
20240403,173100,12692520665,3440,3440,3440,3440,0
|
|
20240403,173000,12692520665,3440,3440,3440,3440,0
|
|
20240403,172900,12692520665,3440,3440,3440,3440,37768
|
|
20240403,172800,12692520665,3440,3440,3440,3440,0
|
|
20240403,172700,12692520665,3440,3440,3440,3440,0
|
|
20240403,172600,12692520665,3440,3440,3440,3440,0
|
|
20240403,172500,12692520665,3440,3440,3440,3440,0
|
|
20240403,172400,12692520665,3440,3440,3440,3440,0
|
|
20240403,172300,12692520665,3440,3440,3440,3440,0
|
|
20240403,172200,12692520665,3440,3440,3440,3440,0
|
|
20240403,172100,12692520665,3440,3440,3440,3440,0
|
|
20240403,172000,12692520665,3440,3440,3440,3440,0
|
|
20240403,171900,12692520665,3440,3440,3440,3440,0
|
|
20240403,171800,12692520665,3440,3440,3440,3440,0
|
|
20240403,171700,12692520665,3440,3440,3440,3440,0
|
|
20240403,171600,12692520665,3440,3440,3440,3440,0
|
|
20240403,171500,12692520665,3440,3440,3440,3440,0
|
|
20240403,171400,12692520665,3440,3440,3440,3440,0
|
|
20240403,171300,12692520665,3440,3440,3440,3440,0
|
|
20240403,171200,12692520665,3440,3440,3440,3440,0
|
|
20240403,171100,12692520665,3440,3440,3440,3440,0
|
|
20240403,171000,12692520665,3440,3440,3440,3440,0
|
|
20240403,170900,12692520665,3440,3440,3440,3440,0
|
|
20240403,170800,12692520665,3440,3440,3440,3440,0
|
|
20240403,170700,12692520665,3440,3440,3440,3440,0
|
|
20240403,170600,12692520665,3440,3440,3440,3440,0
|
|
20240403,170500,12692520665,3440,3440,3440,3440,0
|
|
20240403,170400,12692520665,3440,3440,3440,3440,0
|
|
20240403,170300,12692520665,3440,3440,3440,3440,0
|
|
20240403,170200,12692520665,3440,3440,3440,3440,0
|
|
20240403,170100,12692520665,3440,3440,3440,3440,0
|
|
20240403,170000,12692520665,3440,3440,3440,3440,0
|
|
20240403,165900,12692520665,3440,3440,3440,3440,37768
|
|
20240403,165800,12692520665,3440,3440,3440,3440,0
|
|
20240403,165700,12692520665,3440,3440,3440,3440,0
|
|
20240403,165600,12692520665,3440,3440,3440,3440,0
|
|
20240403,165500,12692520665,3440,3440,3440,3440,0
|
|
20240403,165400,12692520665,3440,3440,3440,3440,0
|
|
20240403,165300,12692520665,3440,3440,3440,3440,0
|
|
20240403,165200,12692520665,3440,3440,3440,3440,0
|
|
20240403,165100,12692520665,3440,3440,3440,3440,0
|
|
20240403,165000,12692520665,3440,3440,3440,3440,0
|
|
20240403,164900,12692520665,3440,3440,3440,3440,0
|
|
20240403,164800,12692520665,3440,3440,3440,3440,0
|
|
20240403,164700,12692520665,3440,3440,3440,3440,0
|
|
20240403,164600,12692520665,3440,3440,3440,3440,0
|
|
20240403,164500,12692520665,3440,3440,3440,3440,0
|
|
20240403,164400,12692520665,3440,3440,3440,3440,0
|
|
20240403,164300,12692520665,3440,3440,3440,3440,0
|
|
20240403,164200,12692520665,3440,3440,3440,3440,0
|
|
20240403,164100,12692520665,3440,3440,3440,3440,0
|
|
20240403,164000,12692520665,3440,3440,3440,3440,0
|
|
20240403,163900,12692520665,3440,3440,3440,3440,0
|
|
20240403,163800,12692520665,3440,3440,3440,3440,0
|
|
20240403,163700,12692520665,3440,3440,3440,3440,0
|
|
20240403,163600,12692520665,3440,3440,3440,3440,0
|
|
20240403,163500,12692520665,3440,3440,3440,3440,0
|
|
20240403,163400,12692520665,3440,3440,3440,3440,0
|
|
20240403,163300,12692520665,3440,3440,3440,3440,0
|
|
20240403,163200,12692520665,3440,3440,3440,3440,0
|
|
20240403,163100,12692520665,3440,3440,3440,3440,0
|
|
20240403,163000,12692520665,3440,3440,3440,3440,0
|
|
20240403,162900,12692520665,3440,3440,3440,3440,37768
|
|
20240403,162800,12692520665,3440,3440,3440,3440,0
|
|
20240403,162700,12692520665,3440,3440,3440,3440,0
|
|
20240403,162600,12692520665,3440,3440,3440,3440,0
|
|
20240403,162500,12692520665,3440,3440,3440,3440,0
|
|
20240403,162400,12692520665,3440,3440,3440,3440,0
|
|
20240403,162300,12692520665,3440,3440,3440,3440,0
|
|
20240403,162200,12692520665,3440,3440,3440,3440,0
|
|
20240403,162100,12692520665,3440,3440,3440,3440,0
|
|
20240403,162000,12692520665,3440,3440,3440,3440,0
|
|
20240403,161900,12692520665,3440,3440,3440,3440,0
|
|
20240403,161800,12692520665,3440,3440,3440,3440,0
|
|
20240403,161700,12692520665,3440,3440,3440,3440,0
|
|
20240403,161600,12692520665,3440,3440,3440,3440,0
|
|
20240403,161500,12692520665,3440,3440,3440,3440,0
|
|
20240403,161400,12692520665,3440,3440,3440,3440,0
|
|
20240403,161300,12692520665,3440,3440,3440,3440,0
|
|
20240403,161200,12692520665,3440,3440,3440,3440,0
|
|
20240403,161100,12692520665,3440,3440,3440,3440,0
|
|
20240403,161000,12692520665,3440,3440,3440,3440,0
|
|
20240403,160900,12692520665,3440,3440,3440,3440,0
|
|
20240403,160800,12692520665,3440,3440,3440,3440,0
|
|
20240403,160700,12692520665,3440,3440,3440,3440,0
|
|
20240403,160600,12692520665,3440,3440,3440,3440,0
|
|
20240403,160500,12692520665,3440,3440,3440,3440,0
|
|
20240403,160400,12692520665,3440,3440,3440,3440,0
|
|
20240403,160300,12692520665,3440,3440,3440,3440,0
|
|
20240403,160200,12692520665,3440,3440,3440,3440,0
|
|
20240403,160100,12692520665,3440,3440,3440,3440,0
|
|
20240403,160000,12692520665,3440,3440,3440,3440,0
|
|
20240403,155900,12692520665,3440,3440,3440,3440,37768
|
|
20240403,155800,12692520665,3440,3440,3440,3440,0
|
|
20240403,155700,12692520665,3440,3440,3440,3440,0
|
|
20240403,155600,12692520665,3440,3440,3440,3440,0
|
|
20240403,155500,12692520665,3440,3440,3440,3440,0
|
|
20240403,155400,12692520665,3440,3440,3440,3440,0
|
|
20240403,155300,12692520665,3440,3440,3440,3440,0
|
|
20240403,155200,12692520665,3440,3440,3440,3440,0
|
|
20240403,155100,12692520665,3440,3440,3440,3440,0
|
|
20240403,155000,12692520665,3440,3440,3440,3440,0
|
|
20240403,154900,12692520665,3440,3440,3440,3440,0
|
|
20240403,154800,12692520665,3440,3440,3440,3440,0
|
|
20240403,154700,12692520665,3440,3440,3440,3440,0
|
|
20240403,154600,12692520665,3440,3440,3440,3440,0
|
|
20240403,154500,12692520665,3440,3440,3440,3440,0
|
|
20240403,154400,12692520665,3440,3440,3440,3440,0
|
|
20240403,154300,12692520665,3440,3440,3440,3440,0
|
|
20240403,154200,12692520665,3440,3440,3440,3440,0
|
|
20240403,154100,12692520665,3440,3440,3440,3440,0
|
|
20240403,154000,12692520665,3440,3440,3440,3440,0
|
|
20240403,153900,12692520665,3440,3440,3440,3440,0
|
|
20240403,153800,12692520665,3440,3440,3440,3440,0
|
|
20240403,153700,12692520665,3440,3440,3440,3440,0
|
|
20240403,153600,12692520665,3440,3440,3440,3440,0
|
|
20240403,153500,12692520665,3440,3440,3440,3440,0
|
|
20240403,153400,12692520665,3440,3440,3440,3440,0
|
|
20240403,153300,12692520665,3440,3440,3440,3440,0
|
|
20240403,153200,12692520665,3440,3440,3440,3440,0
|
|
20240403,153100,12692520665,3440,3440,3440,3440,0
|
|
20240403,153000,12692520665,3440,3440,3440,3440,37768
|
|
20240403,152900,12562598745,3415,3415,3415,3415,0
|
|
20240403,152800,12562598745,3415,3415,3415,3415,0
|
|
20240403,152700,12562598745,3415,3415,3415,3415,0
|
|
20240403,152600,12562598745,3415,3415,3415,3415,0
|
|
20240403,152500,12562598745,3415,3415,3415,3415,0
|
|
20240403,152400,12562598745,3415,3415,3415,3415,0
|
|
20240403,152300,12562598745,3415,3415,3415,3415,0
|
|
20240403,152200,12562598745,3415,3415,3415,3415,0
|
|
20240403,152100,12562598745,3415,3415,3415,3415,0
|
|
20240403,152000,12562598745,3415,3415,3415,3415,0
|
|
20240403,151900,12562598745,3415,3425,3430,3415,2632
|
|
20240403,151800,12553590895,3425,3420,3430,3410,7026
|
|
20240403,151700,12529543040,3425,3420,3425,3410,3663
|
|
20240403,151600,12517039565,3425,3420,3425,3415,2284
|
|
20240403,151500,12509231450,3420,3420,3425,3420,3065
|
|
20240403,151400,12498749145,3420,3420,3425,3420,3183
|
|
20240403,151300,12487850520,3415,3415,3415,3415,1
|
|
20240403,151200,12487847105,3420,3420,3420,3415,1360
|
|
20240403,151100,12483195910,3420,3420,3425,3415,3104
|
|
20240403,151000,12472580640,3420,3420,3420,3420,1502
|
|
20240403,150900,12467443800,3420,3420,3425,3420,2366
|
|
20240403,150800,12459345785,3425,3425,3425,3425,529
|
|
20240403,150700,12457533960,3425,3425,3425,3425,3
|
|
20240403,150600,12457523685,3420,3400,3420,3400,1038
|
|
20240403,150500,12453975820,3400,3410,3410,3400,6847
|
|
20240403,150400,12430680430,3410,3415,3415,3410,398
|
|
20240403,150300,12429321585,3415,3410,3415,3405,285
|
|
20240403,150200,12428349165,3410,3410,3410,3400,2166
|
|
20240403,150100,12420963115,3400,3410,3410,3400,250
|
|
20240403,150000,12420112785,3410,3415,3415,3405,810
|
|
20240403,145900,12417353385,3410,3410,3410,3410,1498
|
|
20240403,145800,12412245205,3410,3420,3420,3410,3346
|
|
20240403,145700,12400828760,3415,3420,3420,3410,1522
|
|
20240403,145600,12395631935,3425,3415,3425,3415,1378
|
|
20240403,145500,12390926015,3415,3420,3420,3415,308
|
|
20240403,145400,12389872735,3420,3420,3420,3420,41
|
|
20240403,145300,12389732515,3420,3420,3420,3415,249
|
|
20240403,145200,12388881670,3420,3420,3420,3420,87
|
|
20240403,145100,12388584130,3410,3410,3415,3410,204
|
|
20240403,145000,12387888055,3415,3410,3415,3410,1138
|
|
20240403,144900,12384004975,3410,3410,3410,3400,1046
|
|
20240403,144800,12380444820,3410,3415,3415,3410,617
|
|
20240403,144700,12378340845,3415,3410,3415,3410,709
|
|
20240403,144600,12375920610,3410,3415,3415,3410,31
|
|
20240403,144500,12375814895,3410,3400,3410,3400,742
|
|
20240403,144400,12373288695,3410,3410,3410,3395,1406
|
|
20240403,144300,12368514850,3410,3410,3410,3410,2
|
|
20240403,144200,12368508030,3415,3390,3415,3390,120
|
|
20240403,144100,12368099030,3415,3405,3415,3380,15331
|
|
20240403,144000,12316110475,3415,3405,3415,3405,992
|
|
20240403,143900,12312731395,3405,3410,3410,3405,1343
|
|
20240403,143800,12308155460,3415,3415,3415,3415,613
|
|
20240403,143700,12306062065,3415,3410,3415,3410,600
|
|
20240403,143600,12304015065,3410,3415,3415,3410,377
|
|
20240403,143500,12302729390,3415,3415,3415,3410,967
|
|
20240403,143400,12299431910,3415,3420,3420,3415,36
|
|
20240403,143300,12299308960,3420,3410,3420,3410,1068
|
|
20240403,143200,12295663835,3420,3420,3420,3420,87
|
|
20240403,143100,12295366295,3415,3415,3415,3410,2158
|
|
20240403,143000,12288005450,3415,3420,3420,3415,3360
|
|
20240403,142900,12276522705,3420,3420,3425,3420,271
|
|
20240403,142800,12275595875,3415,3425,3430,3415,162
|
|
20240403,142700,12275041395,3425,3425,3425,3425,7
|
|
20240403,142600,12275017420,3425,3430,3435,3410,2270
|
|
20240403,142500,12267260445,3430,3435,3435,3425,488
|
|
20240403,142400,12265588040,3435,3430,3435,3430,2237
|
|
20240403,142300,12257914095,3425,3425,3430,3415,2108
|
|
20240403,142200,12250694415,3425,3425,3425,3420,66
|
|
20240403,142100,12250468370,3425,3425,3425,3425,1672
|
|
20240403,142000,12244741770,3420,3425,3425,3420,1320
|
|
20240403,141900,12240225885,3425,3420,3425,3410,2140
|
|
20240403,141800,12232913870,3420,3410,3420,3405,389
|
|
20240403,141700,12231589080,3420,3420,3420,3420,233
|
|
20240403,141600,12230792220,3405,3405,3415,3405,979
|
|
20240403,141500,12227456155,3405,3430,3430,3405,1556
|
|
20240403,141400,12222153670,3430,3420,3430,3400,10205
|
|
20240403,141300,12187384430,3420,3430,3430,3420,437
|
|
20240403,141200,12185888695,3425,3430,3430,3425,102
|
|
20240403,141100,12185539035,3425,3425,3425,3425,55
|
|
20240403,141000,12185350660,3425,3440,3440,3425,2692
|
|
20240403,140900,12176122450,3440,3435,3445,3435,525
|
|
20240403,140800,12174318175,3435,3445,3445,3430,1960
|
|
20240403,140700,12167585575,3435,3445,3445,3435,663
|
|
20240403,140600,12165305605,3445,3445,3450,3435,1200
|
|
20240403,140500,12161172400,3445,3445,3445,3440,4392
|
|
20240403,140400,12146044180,3445,3445,3445,3435,1778
|
|
20240403,140300,12139921200,3445,3445,3445,3435,111
|
|
20240403,140200,12139538955,3445,3455,3455,3430,25
|
|
20240403,140100,12139452780,3455,3450,3460,3430,784
|
|
20240403,140000,12136744265,3430,3450,3450,3430,1892
|
|
20240403,135900,12130216885,3450,3430,3450,3430,1103
|
|
20240403,135800,12126416330,3430,3430,3430,3430,546
|
|
20240403,135700,12124543550,3435,3435,3435,3430,37
|
|
20240403,135600,12124416630,3435,3440,3445,3435,2412
|
|
20240403,135500,12116113300,3445,3445,3445,3435,3175
|
|
20240403,135400,12105199045,3440,3435,3440,3435,1574
|
|
20240403,135300,12099785780,3425,3425,3440,3420,3332
|
|
20240403,135200,12088355330,3425,3425,3425,3425,1156
|
|
20240403,135100,12084396030,3420,3420,3420,3420,541
|
|
20240403,135000,12082545810,3420,3420,3420,3420,14
|
|
20240403,134900,12082497930,3415,3430,3430,3415,4
|
|
20240403,134800,12082484255,3430,3425,3430,3425,18
|
|
20240403,134700,12082422540,3430,3410,3430,3410,442
|
|
20240403,134600,12080907305,3430,3415,3430,3405,3452
|
|
20240403,134500,12069130315,3420,3430,3430,3420,163
|
|
20240403,134400,12068572315,3435,3435,3435,3430,2203
|
|
20240403,134300,12061015715,3435,3435,3435,3430,4945
|
|
20240403,134200,12044045750,3435,3435,3440,3430,3193
|
|
20240403,134100,12033077300,3435,3420,3435,3420,2851
|
|
20240403,134000,12023295085,3425,3415,3425,3410,1639
|
|
20240403,133900,12017690560,3415,3405,3425,3405,30879
|
|
20240403,133800,11912312645,3400,3400,3405,3395,863
|
|
20240403,133700,11909379455,3395,3405,3405,3390,1837
|
|
20240403,133600,11903139740,3405,3395,3405,3390,3067
|
|
20240403,133500,11892707800,3395,3390,3395,3390,3634
|
|
20240403,133400,11880388385,3390,3390,3395,3380,8193
|
|
20240403,133300,11852629775,3385,3385,3390,3380,5013
|
|
20240403,133200,11835663930,3390,3380,3390,3380,15198
|
|
20240403,133100,11784243430,3375,3380,3385,3370,5229
|
|
20240403,133000,11766585615,3380,3375,3380,3370,2531
|
|
20240403,132900,11758040815,3370,3380,3385,3365,13343
|
|
20240403,132800,11713015010,3380,3395,3395,3375,7524
|
|
20240403,132700,11687561175,3390,3405,3405,3385,15298
|
|
20240403,132600,11635679030,3400,3405,3405,3400,6234
|
|
20240403,132500,11614470905,3410,3410,3410,3405,977
|
|
20240403,132400,11611139365,3410,3415,3415,3410,2350
|
|
20240403,132300,11603125755,3410,3405,3410,3405,5089
|
|
20240403,132200,11585788410,3405,3420,3425,3405,4385
|
|
20240403,132100,11570830545,3420,3420,3420,3420,331
|
|
20240403,132000,11569698525,3425,3425,3425,3425,61
|
|
20240403,131900,11569489600,3425,3425,3425,3420,504
|
|
20240403,131800,11567763900,3425,3420,3425,3420,4646
|
|
20240403,131700,11551865160,3420,3430,3430,3420,1051
|
|
20240403,131600,11548264075,3430,3445,3445,3420,9001
|
|
20240403,131500,11517348525,3450,3450,3450,3450,1
|
|
20240403,131400,11517345075,3450,3450,3455,3450,3224
|
|
20240403,131300,11506213580,3455,3445,3455,3445,2297
|
|
20240403,131200,11498289340,3445,3445,3445,3445,71
|
|
20240403,131100,11498044745,3445,3450,3450,3430,6302
|
|
20240403,131000,11476388685,3425,3425,3450,3425,2232
|
|
20240403,130900,11468732690,3445,3425,3445,3425,504
|
|
20240403,130800,11467001615,3450,3420,3450,3415,2082
|
|
20240403,130700,11459855935,3420,3425,3425,3405,13775
|
|
20240403,130600,11412847930,3425,3430,3430,3420,12005
|
|
20240403,130500,11371716620,3430,3440,3440,3430,4065
|
|
20240403,130400,11357754880,3440,3450,3450,3435,4273
|
|
20240403,130300,11343043885,3440,3445,3450,3440,2740
|
|
20240403,130200,11333603395,3440,3430,3450,3430,658
|
|
20240403,130100,11331336495,3435,3435,3445,3430,4068
|
|
20240403,130000,11317355710,3435,3435,3435,3435,152
|
|
20240403,125900,11316833590,3435,3425,3435,3425,2195
|
|
20240403,125800,11309298415,3430,3430,3430,3425,275
|
|
20240403,125700,11308355415,3430,3430,3430,3425,2424
|
|
20240403,125600,11300045155,3430,3435,3435,3430,1316
|
|
20240403,125500,11295531170,3430,3430,3440,3430,3005
|
|
20240403,125400,11285223970,3430,3430,3435,3430,4640
|
|
20240403,125300,11269308625,3435,3440,3440,3435,3027
|
|
20240403,125200,11258909295,3440,3445,3445,3440,1310
|
|
20240403,125100,11254402890,3445,3440,3445,3435,1674
|
|
20240403,125000,11248646270,3440,3445,3445,3440,71
|
|
20240403,124900,11248402010,3445,3440,3445,3440,1407
|
|
20240403,124800,11243560325,3445,3440,3445,3440,2138
|
|
20240403,124700,11236205185,3445,3445,3450,3445,10068
|
|
20240403,124600,11201519580,3445,3450,3460,3445,6320
|
|
20240403,124500,11179718200,3455,3470,3470,3455,10341
|
|
20240403,124400,11143971430,3465,3465,3475,3455,12173
|
|
20240403,124300,11101796350,3470,3470,3475,3455,4661
|
|
20240403,124200,11085647470,3460,3455,3470,3455,851
|
|
20240403,124100,11082701595,3460,3470,3470,3455,5798
|
|
20240403,124000,11062629020,3460,3460,3475,3455,5025
|
|
20240403,123900,11045212390,3475,3470,3490,3455,10420
|
|
20240403,123800,11009001775,3455,3455,3470,3450,1620
|
|
20240403,123700,11003389760,3470,3450,3470,3445,11157
|
|
20240403,123600,10964790295,3450,3450,3450,3450,1105
|
|
20240403,123500,10960978045,3455,3470,3470,3450,10686
|
|
20240403,123400,10924104480,3465,3455,3465,3440,12490
|
|
20240403,123300,10881062000,3455,3440,3460,3440,12058
|
|
20240403,123200,10839523545,3440,3450,3460,3440,11637
|
|
20240403,123100,10799407810,3450,3455,3460,3450,6157
|
|
20240403,123000,10778152850,3455,3460,3460,3455,904
|
|
20240403,122900,10775025555,3460,3460,3460,3460,1402
|
|
20240403,122800,10770174635,3470,3460,3470,3460,457
|
|
20240403,122700,10768593365,3460,3465,3475,3460,3308
|
|
20240403,122600,10757144635,3465,3470,3480,3465,1497
|
|
20240403,122500,10751957015,3465,3475,3480,3465,170
|
|
20240403,122400,10751367720,3485,3490,3490,3460,4953
|
|
20240403,122300,10734187255,3490,3475,3490,3475,116
|
|
20240403,122200,10733783930,3490,3490,3490,3475,596
|
|
20240403,122100,10731711980,3475,3475,3475,3475,1467
|
|
20240403,122000,10726614155,3475,3480,3480,3475,1117
|
|
20240403,121900,10722727050,3500,3495,3500,3480,752
|
|
20240403,121800,10720108005,3505,3480,3505,3480,935
|
|
20240403,121700,10716834730,3480,3485,3505,3480,1941
|
|
20240403,121600,10710061985,3490,3510,3510,3485,7066
|
|
20240403,121500,10685411990,3510,3495,3510,3495,402
|
|
20240403,121400,10684006970,3510,3515,3515,3510,2
|
|
20240403,121300,10683999945,3515,3500,3515,3495,1239
|
|
20240403,121200,10679662840,3500,3515,3515,3500,237
|
|
20240403,121100,10678833190,3515,3510,3515,3500,516
|
|
20240403,121000,10677020550,3510,3510,3510,3510,25
|
|
20240403,120900,10676932800,3515,3510,3515,3510,100
|
|
20240403,120800,10676581440,3505,3515,3515,3505,815
|
|
20240403,120700,10673721295,3510,3500,3510,3500,1725
|
|
20240403,120600,10667673780,3505,3515,3515,3500,742
|
|
20240403,120500,10665070230,3515,3495,3515,3495,1087
|
|
20240403,120400,10661267285,3495,3520,3520,3495,431
|
|
20240403,120300,10659756945,3520,3515,3520,3495,3911
|
|
20240403,120200,10646026905,3515,3500,3515,3495,2461
|
|
20240403,120100,10637388085,3495,3490,3495,3485,2186
|
|
20240403,120000,10629762330,3485,3470,3490,3465,2163
|
|
20240403,115900,10622255065,3465,3495,3500,3465,4674
|
|
20240403,115800,10605984790,3505,3505,3510,3500,4395
|
|
20240403,115700,10590583485,3505,3510,3525,3505,853
|
|
20240403,115600,10587589510,3520,3520,3520,3510,1097
|
|
20240403,115500,10583731400,3520,3500,3525,3500,2333
|
|
20240403,115400,10575529215,3510,3500,3510,3500,2254
|
|
20240403,115300,10567636135,3505,3505,3505,3500,2553
|
|
20240403,115200,10558699465,3510,3510,3510,3500,5006
|
|
20240403,115100,10541150010,3510,3515,3515,3505,1531
|
|
20240403,115000,10535775115,3510,3510,3515,3510,611
|
|
20240403,114900,10533630500,3510,3510,3515,3510,519
|
|
20240403,114800,10531807390,3520,3520,3520,3510,972
|
|
20240403,114700,10528387400,3520,3540,3540,3520,4910
|
|
20240403,114600,10511098165,3545,3505,3550,3505,17683
|
|
20240403,114500,10448703580,3505,3505,3510,3505,818
|
|
20240403,114400,10445833945,3505,3510,3510,3500,1458
|
|
20240403,114300,10440717080,3510,3530,3530,3500,4342
|
|
20240403,114200,10425456620,3520,3500,3530,3500,5397
|
|
20240403,114100,10406476190,3500,3545,3545,3475,57061
|
|
20240403,114000,10205548870,3550,3500,3555,3490,41207
|
|
20240403,113900,10059981745,3500,3475,3500,3475,11138
|
|
20240403,113800,10021099715,3475,3475,3475,3475,1791
|
|
20240403,113700,10014875990,3475,3460,3475,3460,8931
|
|
20240403,113600,9983921985,3460,3460,3470,3460,3344
|
|
20240403,113500,9972347885,3460,3460,3465,3455,4099
|
|
20240403,113400,9958185310,3465,3465,3465,3455,1050
|
|
20240403,113300,9954555320,3460,3460,3465,3460,1553
|
|
20240403,113200,9949178275,3465,3460,3465,3455,2687
|
|
20240403,113100,9939883850,3460,3465,3465,3455,8898
|
|
20240403,113000,9909105810,3470,3470,3475,3470,348
|
|
20240403,112900,9907897435,3475,3465,3475,3460,3687
|
|
20240403,112800,9895137700,3460,3480,3480,3460,173
|
|
20240403,112700,9894538205,3460,3470,3480,3455,9837
|
|
20240403,112600,9860397480,3470,3470,3480,3470,4675
|
|
20240403,112500,9844163195,3470,3470,3470,3460,2005
|
|
20240403,112400,9837213280,3465,3455,3465,3450,4251
|
|
20240403,112300,9822520845,3455,3455,3465,3450,5615
|
|
20240403,112200,9803118800,3460,3465,3470,3455,12088
|
|
20240403,112100,9761277050,3465,3470,3475,3460,6281
|
|
20240403,112000,9739509430,3460,3465,3470,3460,16348
|
|
20240403,111900,9682916335,3470,3475,3475,3465,7654
|
|
20240403,111800,9656373655,3475,3470,3480,3465,3388
|
|
20240403,111700,9644610120,3475,3470,3475,3455,5010
|
|
20240403,111600,9627276210,3455,3495,3495,3455,31521
|
|
20240403,111500,9517965305,3495,3495,3495,3480,5651
|
|
20240403,111400,9498235990,3495,3475,3495,3475,9295
|
|
20240403,111300,9465837730,3475,3490,3490,3475,16780
|
|
20240403,111200,9407434400,3490,3510,3515,3490,12350
|
|
20240403,111100,9364234690,3510,3500,3510,3495,4919
|
|
20240403,111000,9347011965,3500,3495,3500,3485,27250
|
|
20240403,110900,9251835625,3495,3515,3515,3495,29462
|
|
20240403,110800,9148683410,3515,3525,3525,3500,26851
|
|
20240403,110700,9054481470,3520,3530,3530,3510,17253
|
|
20240403,110600,8993786085,3525,3540,3545,3520,16376
|
|
20240403,110500,8935965260,3540,3540,3555,3540,12981
|
|
20240403,110400,8889961845,3540,3540,3555,3540,7437
|
|
20240403,110300,8863608400,3555,3530,3555,3525,24285
|
|
20240403,110200,8777561055,3525,3600,3600,3525,57326
|
|
20240403,110100,8573715065,3600,3560,3610,3555,60540
|
|
20240403,110000,8357146395,3560,3600,3610,3540,141714
|
|
20240403,105900,7849983250,3595,3610,3645,3595,168279
|
|
20240403,105800,7241479605,3595,3595,3595,3595,0
|
|
20240403,105700,7241479605,3595,3575,3595,3575,55391
|
|
20240403,105600,7042654665,3580,3550,3590,3545,73280
|
|
20240403,105500,6780951510,3545,3535,3550,3530,22838
|
|
20240403,105400,6700142065,3535,3540,3540,3525,27501
|
|
20240403,105300,6603039870,3545,3515,3545,3515,20756
|
|
20240403,105200,6529737050,3510,3505,3510,3500,8774
|
|
20240403,105100,6498967230,3505,3505,3510,3505,1397
|
|
20240403,105000,6494066955,3500,3505,3515,3500,7177
|
|
20240403,104900,6468905315,3500,3510,3515,3495,11566
|
|
20240403,104800,6428370315,3510,3520,3530,3510,9645
|
|
20240403,104700,6394407815,3510,3505,3525,3500,12582
|
|
20240403,104600,6350223460,3505,3525,3535,3500,31088
|
|
20240403,104500,6240914040,3525,3525,3535,3515,20330
|
|
20240403,104400,6169272825,3525,3520,3560,3520,48108
|
|
20240403,104300,5999202580,3520,3525,3530,3515,35306
|
|
20240403,104200,5874848815,3520,3570,3570,3520,61030
|
|
20240403,104100,5658387540,3570,3455,3580,3455,148417
|
|
20240403,104000,5135530670,3455,3440,3455,3440,253
|
|
20240403,103900,5134656855,3440,3450,3455,3440,2344
|
|
20240403,103800,5126573540,3450,3460,3460,3450,1329
|
|
20240403,103700,5121982795,3455,3450,3465,3450,4675
|
|
20240403,103600,5105807590,3450,3445,3450,3440,6257
|
|
20240403,103500,5084251415,3440,3440,3440,3435,3506
|
|
20240403,103400,5072192595,3435,3430,3435,3425,2344
|
|
20240403,103300,5064149575,3425,3420,3425,3415,3989
|
|
20240403,103200,5050512875,3425,3420,3425,3420,457
|
|
20240403,103100,5048949335,3420,3415,3420,3415,380
|
|
20240403,103000,5047649820,3415,3425,3425,3415,1566
|
|
20240403,102900,5042299130,3420,3415,3425,3415,50
|
|
20240403,102800,5042128355,3425,3425,3425,3415,365
|
|
20240403,102700,5040880230,3425,3410,3425,3410,1515
|
|
20240403,102600,5035707090,3410,3410,3410,3410,270
|
|
20240403,102500,5034786390,3420,3415,3420,3410,2049
|
|
20240403,102400,5027789180,3410,3410,3415,3410,1346
|
|
20240403,102300,5023192865,3400,3405,3405,3400,1993
|
|
20240403,102200,5016406795,3400,3410,3410,3400,5395
|
|
20240403,102100,4998046950,3410,3425,3425,3410,9725
|
|
20240403,102000,4964808320,3425,3425,3430,3425,195
|
|
20240403,101900,4964140155,3430,3430,3435,3430,2773
|
|
20240403,101800,4954628760,3430,3430,3430,3425,943
|
|
20240403,101700,4951394355,3430,3435,3435,3430,908
|
|
20240403,101600,4948279905,3435,3435,3435,3425,1869
|
|
20240403,101500,4941868515,3430,3430,3435,3425,1507
|
|
20240403,101400,4936701500,3430,3430,3430,3420,660
|
|
20240403,101300,4934442975,3430,3435,3435,3420,1449
|
|
20240403,101200,4929479870,3435,3430,3435,3425,1576
|
|
20240403,101100,4924073690,3435,3425,3435,3420,3705
|
|
20240403,101000,4911363440,3425,3420,3425,3420,2234
|
|
20240403,100900,4903719465,3420,3395,3425,3395,8977
|
|
20240403,100800,4873023585,3395,3435,3440,3390,39931
|
|
20240403,100700,4736590080,3440,3440,3450,3440,3843
|
|
20240403,100600,4723368615,3445,3455,3455,3440,6482
|
|
20240403,100500,4701065010,3445,3465,3470,3445,9553
|
|
20240403,100400,4668056355,3470,3475,3480,3465,4815
|
|
20240403,100300,4651346105,3475,3480,3480,3475,2190
|
|
20240403,100200,4643728755,3480,3470,3485,3465,6834
|
|
20240403,100100,4619960535,3475,3480,3480,3470,1902
|
|
20240403,100000,4613354170,3480,3470,3480,3470,6557
|
|
20240403,095900,4590579085,3470,3480,3480,3470,3105
|
|
20240403,095800,4579795465,3480,3470,3485,3470,5837
|
|
20240403,095700,4559490690,3475,3460,3480,3455,2889
|
|
20240403,095600,4549479990,3455,3490,3495,3455,9649
|
|
20240403,095500,4515915445,3485,3480,3495,3475,21412
|
|
20240403,095400,4441229680,3480,3460,3485,3460,7451
|
|
20240403,095300,4415359235,3465,3465,3470,3465,7140
|
|
20240403,095200,4390601955,3460,3465,3465,3445,4793
|
|
20240403,095100,4374055190,3455,3460,3465,3455,4555
|
|
20240403,095000,4358296455,3460,3465,3470,3460,5642
|
|
20240403,094900,4338747450,3465,3455,3465,3455,1670
|
|
20240403,094800,4332975085,3455,3475,3475,3445,4727
|
|
20240403,094700,4316646975,3460,3480,3480,3460,8254
|
|
20240403,094600,4287940220,3480,3490,3490,3445,18680
|
|
20240403,094500,4223139555,3490,3505,3510,3480,25613
|
|
20240403,094400,4133518625,3510,3480,3515,3480,61855
|
|
20240403,094300,3916964415,3485,3490,3495,3475,24154
|
|
20240403,094200,3832823895,3490,3450,3490,3450,30754
|
|
20240403,094100,3726014650,3445,3440,3450,3430,8763
|
|
20240403,094000,3695892540,3440,3430,3445,3430,4893
|
|
20240403,093900,3679059280,3435,3435,3440,3435,3917
|
|
20240403,093800,3665599270,3435,3435,3440,3430,6203
|
|
20240403,093700,3644294535,3440,3440,3440,3435,2138
|
|
20240403,093600,3636940570,3440,3430,3440,3430,3155
|
|
20240403,093500,3626112220,3430,3435,3440,3430,3408
|
|
20240403,093400,3614407770,3435,3445,3465,3435,9224
|
|
20240403,093300,3582595800,3440,3440,3445,3435,4940
|
|
20240403,093200,3565602790,3440,3430,3450,3425,5176
|
|
20240403,093100,3547815245,3430,3405,3445,3405,13905
|
|
20240403,093000,3500297750,3405,3465,3465,3405,28808
|
|
20240403,092900,3401313050,3465,3460,3465,3455,2623
|
|
20240403,092800,3392234230,3465,3470,3475,3460,10009
|
|
20240403,092700,3357545030,3465,3445,3465,3435,11343
|
|
20240403,092600,3318349765,3435,3435,3445,3430,14793
|
|
20240403,092500,3267549880,3435,3445,3450,3435,14910
|
|
20240403,092400,3216279525,3445,3455,3460,3440,11866
|
|
20240403,092300,3175368610,3455,3470,3475,3450,20575
|
|
20240403,092200,3104212695,3470,3480,3485,3465,6838
|
|
20240403,092100,3080454880,3475,3475,3485,3460,11562
|
|
20240403,092000,3040332655,3460,3480,3485,3460,19989
|
|
20240403,091900,2970915365,3475,3465,3495,3445,42379
|
|
20240403,091800,2823748150,3465,3500,3505,3460,50826
|
|
20240403,091700,2646819160,3490,3485,3510,3470,78096
|
|
20240403,091600,2373898100,3480,3480,3495,3475,38907
|
|
20240403,091500,2238330925,3480,3490,3520,3465,103839
|
|
20240403,091400,1875139850,3495,3430,3500,3425,143686
|
|
20240403,091300,1375932700,3435,3405,3435,3405,26338
|
|
20240403,091200,1285847420,3405,3375,3405,3375,14443
|
|
20240403,091100,1236837790,3375,3370,3380,3340,18990
|
|
20240403,091000,1173099335,3370,3405,3405,3370,21866
|
|
20240403,090900,1099122225,3405,3390,3410,3390,4183
|
|
20240403,090800,1084905750,3390,3400,3415,3385,18695
|
|
20240403,090700,1021389375,3405,3450,3450,3400,31631
|
|
20240403,090600,913083765,3455,3415,3455,3410,47244
|
|
20240403,090500,750538390,3410,3430,3440,3410,18975
|
|
20240403,090400,685491475,3430,3460,3465,3420,43958
|
|
20240403,090300,534525475,3460,3400,3470,3385,75262
|
|
20240403,090200,276107525,3415,3340,3435,3340,48744
|
|
20240403,090100,110046305,3350,3290,3350,3290,10635
|
|
20240403,090000,74727505,3290,3270,3300,3270,22815
|