614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191100,3415593245,3675,3675,3675,3675,7057
|
|
20240403,191000,3415593245,3675,3675,3675,3675,0
|
|
20240403,190900,3415593245,3675,3675,3675,3675,0
|
|
20240403,190800,3415593245,3675,3675,3675,3675,0
|
|
20240403,190700,3415593245,3675,3675,3675,3675,0
|
|
20240403,190600,3415593245,3675,3675,3675,3675,0
|
|
20240403,190500,3415593245,3675,3675,3675,3675,0
|
|
20240403,190400,3415593245,3675,3675,3675,3675,0
|
|
20240403,190300,3415593245,3675,3675,3675,3675,0
|
|
20240403,190200,3415593245,3675,3675,3675,3675,0
|
|
20240403,190100,3415593245,3675,3675,3675,3675,0
|
|
20240403,190000,3415593245,3675,3675,3675,3675,0
|
|
20240403,185900,3415593245,3675,3675,3675,3675,0
|
|
20240403,185800,3415593245,3675,3675,3675,3675,0
|
|
20240403,185700,3415593245,3675,3675,3675,3675,0
|
|
20240403,185600,3415593245,3675,3675,3675,3675,0
|
|
20240403,185500,3415593245,3675,3675,3675,3675,0
|
|
20240403,185400,3415593245,3675,3675,3675,3675,0
|
|
20240403,185300,3415593245,3675,3675,3675,3675,0
|
|
20240403,185200,3415593245,3675,3675,3675,3675,0
|
|
20240403,185100,3415593245,3675,3675,3675,3675,0
|
|
20240403,185000,3415593245,3675,3675,3675,3675,0
|
|
20240403,184900,3415593245,3675,3675,3675,3675,0
|
|
20240403,184800,3415593245,3675,3675,3675,3675,0
|
|
20240403,184700,3415593245,3675,3675,3675,3675,0
|
|
20240403,184600,3415593245,3675,3675,3675,3675,0
|
|
20240403,184500,3415593245,3675,3675,3675,3675,0
|
|
20240403,184400,3415593245,3675,3675,3675,3675,0
|
|
20240403,184300,3415593245,3675,3675,3675,3675,0
|
|
20240403,184200,3415593245,3675,3675,3675,3675,0
|
|
20240403,184100,3415593245,3675,3675,3675,3675,7057
|
|
20240403,184000,3415593245,3675,3675,3675,3675,0
|
|
20240403,183900,3415593245,3675,3675,3675,3675,0
|
|
20240403,183800,3415593245,3675,3675,3675,3675,0
|
|
20240403,183700,3415593245,3675,3675,3675,3675,0
|
|
20240403,183600,3415593245,3675,3675,3675,3675,0
|
|
20240403,183500,3415593245,3675,3675,3675,3675,0
|
|
20240403,183400,3415593245,3675,3675,3675,3675,0
|
|
20240403,183300,3415593245,3675,3675,3675,3675,0
|
|
20240403,183200,3415593245,3675,3675,3675,3675,0
|
|
20240403,183100,3415593245,3675,3675,3675,3675,0
|
|
20240403,183000,3415593245,3675,3675,3675,3675,0
|
|
20240403,182900,3415593245,3675,3675,3675,3675,0
|
|
20240403,182800,3415593245,3675,3675,3675,3675,0
|
|
20240403,182700,3415593245,3675,3675,3675,3675,0
|
|
20240403,182600,3415593245,3675,3675,3675,3675,0
|
|
20240403,182500,3415593245,3675,3675,3675,3675,0
|
|
20240403,182400,3415593245,3675,3675,3675,3675,0
|
|
20240403,182300,3415593245,3675,3675,3675,3675,0
|
|
20240403,182200,3415593245,3675,3675,3675,3675,0
|
|
20240403,182100,3415593245,3675,3675,3675,3675,0
|
|
20240403,182000,3415593245,3675,3675,3675,3675,0
|
|
20240403,181900,3415593245,3675,3675,3675,3675,0
|
|
20240403,181800,3415593245,3675,3675,3675,3675,0
|
|
20240403,181700,3415593245,3675,3675,3675,3675,0
|
|
20240403,181600,3415593245,3675,3675,3675,3675,0
|
|
20240403,181500,3415593245,3675,3675,3675,3675,0
|
|
20240403,181400,3415593245,3675,3675,3675,3675,0
|
|
20240403,181300,3415593245,3675,3675,3675,3675,0
|
|
20240403,181200,3415593245,3675,3675,3675,3675,0
|
|
20240403,181100,3415593245,3675,3675,3675,3675,7057
|
|
20240403,181000,3415593245,3675,3675,3675,3675,0
|
|
20240403,180900,3415593245,3675,3675,3675,3675,0
|
|
20240403,180800,3415593245,3675,3675,3675,3675,0
|
|
20240403,180700,3415593245,3675,3675,3675,3675,0
|
|
20240403,180600,3415593245,3675,3675,3675,3675,0
|
|
20240403,180500,3415593245,3675,3675,3675,3675,0
|
|
20240403,180400,3415593245,3675,3675,3675,3675,0
|
|
20240403,180300,3415593245,3675,3675,3675,3675,0
|
|
20240403,180200,3415593245,3675,3675,3675,3675,0
|
|
20240403,180100,3415593245,3675,3675,3675,3675,0
|
|
20240403,180000,3415593245,3675,3675,3675,3675,0
|
|
20240403,175900,3415593245,3675,3675,3675,3675,0
|
|
20240403,175800,3415593245,3675,3675,3675,3675,0
|
|
20240403,175700,3415593245,3675,3675,3675,3675,0
|
|
20240403,175600,3415593245,3675,3675,3675,3675,0
|
|
20240403,175500,3415593245,3675,3675,3675,3675,0
|
|
20240403,175400,3415593245,3675,3675,3675,3675,0
|
|
20240403,175300,3415593245,3675,3675,3675,3675,0
|
|
20240403,175200,3415593245,3675,3675,3675,3675,0
|
|
20240403,175100,3415593245,3675,3675,3675,3675,0
|
|
20240403,175000,3415593245,3675,3675,3675,3675,0
|
|
20240403,174900,3415593245,3675,3675,3675,3675,0
|
|
20240403,174800,3415593245,3675,3675,3675,3675,0
|
|
20240403,174700,3415593245,3675,3675,3675,3675,0
|
|
20240403,174600,3415593245,3675,3675,3675,3675,0
|
|
20240403,174500,3415593245,3675,3675,3675,3675,0
|
|
20240403,174400,3415593245,3675,3675,3675,3675,0
|
|
20240403,174300,3415593245,3675,3675,3675,3675,0
|
|
20240403,174200,3415593245,3675,3675,3675,3675,0
|
|
20240403,174100,3415593245,3675,3675,3675,3675,7057
|
|
20240403,174000,3415593245,3675,3675,3675,3675,0
|
|
20240403,173900,3415593245,3675,3675,3675,3675,0
|
|
20240403,173800,3415593245,3675,3675,3675,3675,0
|
|
20240403,173700,3415593245,3675,3675,3675,3675,0
|
|
20240403,173600,3415593245,3675,3675,3675,3675,0
|
|
20240403,173500,3415593245,3675,3675,3675,3675,0
|
|
20240403,173400,3415593245,3675,3675,3675,3675,0
|
|
20240403,173300,3415593245,3675,3675,3675,3675,0
|
|
20240403,173200,3415593245,3675,3675,3675,3675,0
|
|
20240403,173100,3415593245,3675,3675,3675,3675,0
|
|
20240403,173000,3415593245,3675,3675,3675,3675,0
|
|
20240403,172900,3415593245,3675,3675,3675,3675,0
|
|
20240403,172800,3415593245,3675,3675,3675,3675,0
|
|
20240403,172700,3415593245,3675,3675,3675,3675,0
|
|
20240403,172600,3415593245,3675,3675,3675,3675,0
|
|
20240403,172500,3415593245,3675,3675,3675,3675,0
|
|
20240403,172400,3415593245,3675,3675,3675,3675,0
|
|
20240403,172300,3415593245,3675,3675,3675,3675,0
|
|
20240403,172200,3415593245,3675,3675,3675,3675,0
|
|
20240403,172100,3415593245,3675,3675,3675,3675,0
|
|
20240403,172000,3415593245,3675,3675,3675,3675,0
|
|
20240403,171900,3415593245,3675,3675,3675,3675,0
|
|
20240403,171800,3415593245,3675,3675,3675,3675,0
|
|
20240403,171700,3415593245,3675,3675,3675,3675,0
|
|
20240403,171600,3415593245,3675,3675,3675,3675,0
|
|
20240403,171500,3415593245,3675,3675,3675,3675,0
|
|
20240403,171400,3415593245,3675,3675,3675,3675,0
|
|
20240403,171300,3415593245,3675,3675,3675,3675,0
|
|
20240403,171200,3415593245,3675,3675,3675,3675,0
|
|
20240403,171100,3415593245,3675,3675,3675,3675,7057
|
|
20240403,171000,3415593245,3675,3675,3675,3675,0
|
|
20240403,170900,3415593245,3675,3675,3675,3675,0
|
|
20240403,170800,3415593245,3675,3675,3675,3675,0
|
|
20240403,170700,3415593245,3675,3675,3675,3675,0
|
|
20240403,170600,3415593245,3675,3675,3675,3675,0
|
|
20240403,170500,3415593245,3675,3675,3675,3675,0
|
|
20240403,170400,3415593245,3675,3675,3675,3675,0
|
|
20240403,170300,3415593245,3675,3675,3675,3675,0
|
|
20240403,170200,3415593245,3675,3675,3675,3675,0
|
|
20240403,170100,3415593245,3675,3675,3675,3675,0
|
|
20240403,170000,3415593245,3675,3675,3675,3675,0
|
|
20240403,165900,3415593245,3675,3675,3675,3675,0
|
|
20240403,165800,3415593245,3675,3675,3675,3675,0
|
|
20240403,165700,3415593245,3675,3675,3675,3675,0
|
|
20240403,165600,3415593245,3675,3675,3675,3675,0
|
|
20240403,165500,3415593245,3675,3675,3675,3675,0
|
|
20240403,165400,3415593245,3675,3675,3675,3675,0
|
|
20240403,165300,3415593245,3675,3675,3675,3675,0
|
|
20240403,165200,3415593245,3675,3675,3675,3675,0
|
|
20240403,165100,3415593245,3675,3675,3675,3675,0
|
|
20240403,165000,3415593245,3675,3675,3675,3675,0
|
|
20240403,164900,3415593245,3675,3675,3675,3675,0
|
|
20240403,164800,3415593245,3675,3675,3675,3675,0
|
|
20240403,164700,3415593245,3675,3675,3675,3675,0
|
|
20240403,164600,3415593245,3675,3675,3675,3675,0
|
|
20240403,164500,3415593245,3675,3675,3675,3675,0
|
|
20240403,164400,3415593245,3675,3675,3675,3675,0
|
|
20240403,164300,3415593245,3675,3675,3675,3675,0
|
|
20240403,164200,3415593245,3675,3675,3675,3675,0
|
|
20240403,164100,3415593245,3675,3675,3675,3675,7057
|
|
20240403,164000,3415593245,3675,3675,3675,3675,0
|
|
20240403,163900,3415593245,3675,3675,3675,3675,0
|
|
20240403,163800,3415593245,3675,3675,3675,3675,0
|
|
20240403,163700,3415593245,3675,3675,3675,3675,0
|
|
20240403,163600,3415593245,3675,3675,3675,3675,0
|
|
20240403,163500,3415593245,3675,3675,3675,3675,0
|
|
20240403,163400,3415593245,3675,3675,3675,3675,0
|
|
20240403,163300,3415593245,3675,3675,3675,3675,0
|
|
20240403,163200,3415593245,3675,3675,3675,3675,0
|
|
20240403,163100,3415593245,3675,3675,3675,3675,0
|
|
20240403,163000,3415593245,3675,3675,3675,3675,0
|
|
20240403,162900,3415593245,3675,3675,3675,3675,0
|
|
20240403,162800,3415593245,3675,3675,3675,3675,0
|
|
20240403,162700,3415593245,3675,3675,3675,3675,0
|
|
20240403,162600,3415593245,3675,3675,3675,3675,0
|
|
20240403,162500,3415593245,3675,3675,3675,3675,0
|
|
20240403,162400,3415593245,3675,3675,3675,3675,0
|
|
20240403,162300,3415593245,3675,3675,3675,3675,0
|
|
20240403,162200,3415593245,3675,3675,3675,3675,0
|
|
20240403,162100,3415593245,3675,3675,3675,3675,0
|
|
20240403,162000,3415593245,3675,3675,3675,3675,0
|
|
20240403,161900,3415593245,3675,3675,3675,3675,0
|
|
20240403,161800,3415593245,3675,3675,3675,3675,0
|
|
20240403,161700,3415593245,3675,3675,3675,3675,0
|
|
20240403,161600,3415593245,3675,3675,3675,3675,0
|
|
20240403,161500,3415593245,3675,3675,3675,3675,0
|
|
20240403,161400,3415593245,3675,3675,3675,3675,0
|
|
20240403,161300,3415593245,3675,3675,3675,3675,0
|
|
20240403,161200,3415593245,3675,3675,3675,3675,0
|
|
20240403,161100,3415593245,3675,3675,3675,3675,7057
|
|
20240403,161000,3415593245,3675,3675,3675,3675,0
|
|
20240403,160900,3415593245,3675,3675,3675,3675,0
|
|
20240403,160800,3415593245,3675,3675,3675,3675,0
|
|
20240403,160700,3415593245,3675,3675,3675,3675,0
|
|
20240403,160600,3415593245,3675,3675,3675,3675,0
|
|
20240403,160500,3415593245,3675,3675,3675,3675,0
|
|
20240403,160400,3415593245,3675,3675,3675,3675,0
|
|
20240403,160300,3415593245,3675,3675,3675,3675,0
|
|
20240403,160200,3415593245,3675,3675,3675,3675,0
|
|
20240403,160100,3415593245,3675,3675,3675,3675,0
|
|
20240403,160000,3415593245,3675,3675,3675,3675,0
|
|
20240403,155900,3415593245,3675,3675,3675,3675,0
|
|
20240403,155800,3415593245,3675,3675,3675,3675,0
|
|
20240403,155700,3415593245,3675,3675,3675,3675,0
|
|
20240403,155600,3415593245,3675,3675,3675,3675,0
|
|
20240403,155500,3415593245,3675,3675,3675,3675,0
|
|
20240403,155400,3415593245,3675,3675,3675,3675,0
|
|
20240403,155300,3415593245,3675,3675,3675,3675,0
|
|
20240403,155200,3415593245,3675,3675,3675,3675,0
|
|
20240403,155100,3415593245,3675,3675,3675,3675,0
|
|
20240403,155000,3415593245,3675,3675,3675,3675,0
|
|
20240403,154900,3415593245,3675,3675,3675,3675,0
|
|
20240403,154800,3415593245,3675,3675,3675,3675,0
|
|
20240403,154700,3415593245,3675,3675,3675,3675,0
|
|
20240403,154600,3415593245,3675,3675,3675,3675,0
|
|
20240403,154500,3415593245,3675,3675,3675,3675,0
|
|
20240403,154400,3415593245,3675,3675,3675,3675,0
|
|
20240403,154300,3415593245,3675,3675,3675,3675,0
|
|
20240403,154200,3415593245,3675,3675,3675,3675,0
|
|
20240403,154100,3415593245,3675,3675,3675,3675,7057
|
|
20240403,154000,3415593245,3675,3675,3675,3675,0
|
|
20240403,153900,3415593245,3675,3675,3675,3675,0
|
|
20240403,153800,3415593245,3675,3675,3675,3675,0
|
|
20240403,153700,3415593245,3675,3675,3675,3675,0
|
|
20240403,153600,3415593245,3675,3675,3675,3675,0
|
|
20240403,153500,3415593245,3675,3675,3675,3675,0
|
|
20240403,153400,3415593245,3675,3675,3675,3675,0
|
|
20240403,153300,3415593245,3675,3675,3675,3675,0
|
|
20240403,153200,3415593245,3675,3675,3675,3675,0
|
|
20240403,153100,3415593245,3675,3675,3675,3675,0
|
|
20240403,153000,3415593245,3675,3675,3675,3675,7057
|
|
20240403,152900,3389658770,3665,3665,3665,3665,0
|
|
20240403,152800,3389658770,3665,3665,3665,3665,0
|
|
20240403,152700,3389658770,3665,3665,3665,3665,0
|
|
20240403,152600,3389658770,3665,3665,3665,3665,0
|
|
20240403,152500,3389658770,3665,3665,3665,3665,0
|
|
20240403,152400,3389658770,3665,3665,3665,3665,0
|
|
20240403,152300,3389658770,3665,3665,3665,3665,0
|
|
20240403,152200,3389658770,3665,3665,3665,3665,0
|
|
20240403,152100,3389658770,3665,3665,3665,3665,0
|
|
20240403,152000,3389658770,3665,3665,3665,3665,0
|
|
20240403,151900,3389658770,3665,3665,3675,3665,2115
|
|
20240403,151800,3381897930,3665,3675,3675,3665,5368
|
|
20240403,151700,3362194185,3675,3675,3675,3670,1379
|
|
20240403,151600,3357129110,3675,3675,3675,3675,500
|
|
20240403,151500,3355291610,3675,3670,3675,3665,4134
|
|
20240403,151400,3340132660,3670,3675,3675,3670,1755
|
|
20240403,151300,3333683660,3675,3670,3675,3665,1291
|
|
20240403,151200,3328943345,3670,3670,3670,3670,514
|
|
20240403,151100,3327056965,3675,3665,3675,3665,366
|
|
20240403,151000,3325713785,3665,3665,3680,3665,10772
|
|
20240403,150900,3286194985,3680,3670,3680,3670,1900
|
|
20240403,150800,3279212900,3665,3670,3670,3665,3271
|
|
20240403,150700,3267221195,3670,3665,3670,3660,2693
|
|
20240403,150600,3257346160,3665,3660,3665,3660,613
|
|
20240403,150500,3255099540,3660,3665,3670,3660,2137
|
|
20240403,150400,3247267475,3675,3675,3675,3670,212
|
|
20240403,150300,3246489370,3670,3665,3675,3665,898
|
|
20240403,150200,3243196715,3660,3660,3660,3660,99
|
|
20240403,150100,3242834375,3660,3645,3660,3645,2824
|
|
20240403,150000,3232527300,3650,3655,3655,3650,8489
|
|
20240403,145900,3201506750,3660,3660,3665,3655,1303
|
|
20240403,145800,3196737830,3660,3655,3660,3655,580
|
|
20240403,145700,3194616050,3660,3660,3660,3660,0
|
|
20240403,145600,3194616050,3660,3660,3660,3660,3234
|
|
20240403,145500,3182779610,3665,3665,3675,3665,1159
|
|
20240403,145400,3178526125,3665,3660,3680,3660,4760
|
|
20240403,145300,3161041790,3665,3655,3665,3655,918
|
|
20240403,145200,3157680140,3665,3660,3665,3660,55
|
|
20240403,145100,3157478835,3660,3655,3660,3655,903
|
|
20240403,145000,3154175630,3655,3645,3655,3645,717
|
|
20240403,144900,3151555940,3650,3645,3650,3645,984
|
|
20240403,144800,3147965890,3650,3655,3655,3650,60
|
|
20240403,144700,3147746885,3655,3655,3655,3655,569
|
|
20240403,144600,3145667190,3665,3655,3665,3650,1871
|
|
20240403,144500,3138827080,3655,3645,3655,3645,2403
|
|
20240403,144400,3130048785,3645,3650,3650,3645,1863
|
|
20240403,144300,3123255015,3645,3640,3645,3640,745
|
|
20240403,144200,3120540775,3645,3650,3650,3640,2502
|
|
20240403,144100,3111422265,3650,3645,3650,3645,224
|
|
20240403,144000,3110605685,3655,3660,3660,3655,470
|
|
20240403,143900,3108887830,3660,3655,3660,3640,4532
|
|
20240403,143800,3092350195,3655,3645,3655,3645,10985
|
|
20240403,143700,3052309770,3645,3655,3655,3645,2391
|
|
20240403,143600,3043573395,3655,3655,3655,3650,440
|
|
20240403,143500,3041965205,3655,3660,3665,3655,819
|
|
20240403,143400,3038968120,3660,3645,3660,3645,6381
|
|
20240403,143300,3015625785,3640,3665,3665,3640,7769
|
|
20240403,143200,2987265230,3665,3665,3665,3660,876
|
|
20240403,143100,2984054835,3660,3660,3665,3660,408
|
|
20240403,143000,2982561545,3660,3660,3660,3660,258
|
|
20240403,142900,2981617265,3660,3660,3665,3660,947
|
|
20240403,142800,2978148160,3660,3660,3660,3660,86
|
|
20240403,142700,2977833400,3665,3665,3665,3665,163
|
|
20240403,142600,2977236005,3665,3660,3665,3660,259
|
|
20240403,142500,2976286830,3665,3665,3665,3665,581
|
|
20240403,142400,2974157465,3665,3665,3665,3665,401
|
|
20240403,142300,2972687800,3660,3665,3665,3660,857
|
|
20240403,142200,2969549515,3665,3665,3665,3665,347
|
|
20240403,142100,2968277760,3665,3670,3670,3665,1893
|
|
20240403,142000,2961339875,3670,3670,3670,3665,1199
|
|
20240403,141900,2956940825,3670,3670,3670,3670,145
|
|
20240403,141800,2956408675,3675,3665,3675,3665,602
|
|
20240403,141700,2954199525,3665,3665,3665,3665,1613
|
|
20240403,141600,2948287880,3665,3670,3670,3665,5810
|
|
20240403,141500,2926965450,3675,3675,3675,3675,172
|
|
20240403,141400,2926333350,3675,3675,3675,3675,1721
|
|
20240403,141300,2920008675,3675,3675,3675,3675,1680
|
|
20240403,141200,2913834675,3675,3675,3675,3675,217
|
|
20240403,141100,2913037200,3680,3680,3680,3680,454
|
|
20240403,141000,2911366480,3680,3675,3680,3670,557
|
|
20240403,140900,2909319655,3675,3670,3675,3670,477
|
|
20240403,140800,2907567760,3675,3670,3680,3670,1087
|
|
20240403,140700,2903574785,3675,3675,3680,3675,1874
|
|
20240403,140600,2896684935,3685,3685,3685,3685,0
|
|
20240403,140500,2896684935,3685,3685,3685,3685,0
|
|
20240403,140400,2896684935,3685,3680,3685,3675,3605
|
|
20240403,140300,2883429640,3680,3675,3680,3675,938
|
|
20240403,140200,2879978555,3675,3670,3675,3670,1002
|
|
20240403,140100,2876297980,3670,3675,3680,3670,2719
|
|
20240403,140000,2866305250,3675,3690,3690,3675,6299
|
|
20240403,135900,2843098960,3695,3695,3695,3695,3223
|
|
20240403,135800,2831189975,3690,3695,3695,3690,389
|
|
20240403,135700,2829754065,3695,3700,3705,3695,6644
|
|
20240403,135600,2805179930,3700,3700,3700,3700,264
|
|
20240403,135500,2804203130,3700,3695,3700,3695,977
|
|
20240403,135400,2800589135,3695,3695,3695,3695,1538
|
|
20240403,135300,2794906225,3695,3695,3695,3695,945
|
|
20240403,135200,2791414450,3695,3700,3705,3695,5729
|
|
20240403,135100,2770216285,3705,3710,3710,3705,4820
|
|
20240403,135000,2752336585,3710,3725,3725,3710,2513
|
|
20240403,134900,2742997075,3715,3720,3725,3715,4912
|
|
20240403,134800,2724727200,3720,3725,3725,3720,1115
|
|
20240403,134700,2720576725,3725,3725,3730,3720,10254
|
|
20240403,134600,2682371540,3730,3725,3730,3725,2535
|
|
20240403,134500,2672918655,3725,3725,3735,3725,2629
|
|
20240403,134400,2663116225,3730,3740,3745,3730,6726
|
|
20240403,134300,2637983230,3745,3740,3745,3740,2729
|
|
20240403,134200,2627776765,3740,3740,3745,3730,17009
|
|
20240403,134100,2564172920,3735,3730,3735,3730,4846
|
|
20240403,134000,2546081565,3730,3725,3730,3725,2348
|
|
20240403,133900,2537324085,3725,3725,3730,3725,3239
|
|
20240403,133800,2525243885,3730,3730,3730,3730,24
|
|
20240403,133700,2525154365,3725,3720,3725,3720,2400
|
|
20240403,133600,2516214635,3720,3720,3720,3720,855
|
|
20240403,133500,2513034035,3720,3725,3725,3720,567
|
|
20240403,133400,2510924790,3725,3720,3725,3720,2243
|
|
20240403,133300,2502580630,3715,3720,3720,3715,5411
|
|
20240403,133200,2482468425,3720,3725,3725,3720,401
|
|
20240403,133100,2480974715,3725,3725,3730,3725,8286
|
|
20240403,133000,2450089360,3730,3710,3730,3710,16711
|
|
20240403,132900,2387836695,3700,3700,3700,3700,188
|
|
20240403,132800,2387141095,3700,3710,3710,3700,2056
|
|
20240403,132700,2379530195,3705,3710,3710,3705,647
|
|
20240403,132600,2377130545,3710,3710,3710,3710,577
|
|
20240403,132500,2374989875,3710,3705,3710,3700,1358
|
|
20240403,132400,2369964290,3705,3710,3710,3705,8703
|
|
20240403,132300,2337695530,3715,3715,3715,3715,671
|
|
20240403,132200,2335202765,3715,3720,3720,3715,499
|
|
20240403,132100,2333348955,3715,3720,3720,3715,1324
|
|
20240403,132000,2328429295,3720,3720,3720,3720,2337
|
|
20240403,131900,2319735655,3720,3715,3725,3715,3691
|
|
20240403,131800,2306004520,3720,3705,3720,3705,6090
|
|
20240403,131700,2283396110,3705,3700,3705,3700,1469
|
|
20240403,131600,2277955950,3705,3700,3705,3700,61
|
|
20240403,131500,2277730045,3705,3700,3705,3700,11443
|
|
20240403,131400,2235350590,3695,3695,3695,3695,1207
|
|
20240403,131300,2230890725,3695,3695,3695,3695,500
|
|
20240403,131200,2229043225,3695,3690,3695,3690,572
|
|
20240403,131100,2226929840,3695,3695,3695,3695,157
|
|
20240403,131000,2226349725,3695,3685,3695,3685,653
|
|
20240403,130900,2223941420,3690,3690,3690,3690,67
|
|
20240403,130800,2223694190,3690,3690,3690,3690,5803
|
|
20240403,130700,2202281120,3690,3690,3690,3685,795
|
|
20240403,130600,2199347620,3685,3685,3685,3685,73
|
|
20240403,130500,2199078615,3685,3685,3685,3685,3942
|
|
20240403,130400,2184552345,3685,3685,3685,3680,518
|
|
20240403,130300,2182643520,3680,3680,3680,3680,603
|
|
20240403,130200,2180424480,3680,3680,3680,3680,1062
|
|
20240403,130100,2176516320,3685,3685,3685,3685,0
|
|
20240403,130000,2176516320,3685,3680,3685,3680,685
|
|
20240403,125900,2173992255,3680,3680,3680,3680,13
|
|
20240403,125800,2173944415,3680,3685,3685,3680,74
|
|
20240403,125700,2173671845,3685,3680,3685,3680,72
|
|
20240403,125600,2173406825,3675,3680,3680,3675,1844
|
|
20240403,125500,2166621060,3680,3675,3680,3675,120
|
|
20240403,125400,2166180010,3675,3675,3675,3675,21
|
|
20240403,125300,2166102835,3675,3675,3675,3675,1031
|
|
20240403,125200,2162313910,3675,3675,3675,3675,1365
|
|
20240403,125100,2157297535,3680,3675,3680,3675,258
|
|
20240403,125000,2156349005,3675,3675,3675,3675,0
|
|
20240403,124900,2156349005,3675,3665,3675,3660,4472
|
|
20240403,124800,2139933065,3665,3670,3670,3660,3854
|
|
20240403,124700,2125813005,3670,3665,3670,3665,82
|
|
20240403,124600,2125512325,3665,3665,3665,3665,1
|
|
20240403,124500,2125508660,3665,3670,3670,3665,1015
|
|
20240403,124400,2121783655,3670,3670,3670,3670,1041
|
|
20240403,124300,2117963185,3670,3670,3670,3670,30
|
|
20240403,124200,2117853085,3670,3670,3670,3670,188
|
|
20240403,124100,2117163125,3675,3670,3675,3670,1717
|
|
20240403,124000,2110859065,3665,3665,3665,3660,2134
|
|
20240403,123900,2103043520,3670,3670,3670,3670,0
|
|
20240403,123800,2103043520,3670,3665,3670,3665,1254
|
|
20240403,123700,2098447605,3665,3665,3665,3665,348
|
|
20240403,123600,2097172185,3665,3665,3665,3665,400
|
|
20240403,123500,2095706185,3665,3665,3665,3665,166
|
|
20240403,123400,2095097795,3670,3670,3670,3670,529
|
|
20240403,123300,2093156365,3670,3670,3670,3670,608
|
|
20240403,123200,2090925005,3670,3670,3670,3670,929
|
|
20240403,123100,2087515575,3670,3665,3670,3665,1342
|
|
20240403,123000,2082590545,3665,3655,3665,3655,1260
|
|
20240403,122900,2077982645,3660,3655,3660,3655,134
|
|
20240403,122800,2077492715,3655,3655,3660,3655,1912
|
|
20240403,122700,2070496855,3660,3660,3660,3660,519
|
|
20240403,122600,2068597315,3655,3660,3660,3655,79
|
|
20240403,122500,2068308445,3660,3660,3660,3655,1075
|
|
20240403,122400,2064373950,3660,3660,3660,3660,470
|
|
20240403,122300,2062653750,3660,3675,3675,3660,2521
|
|
20240403,122200,2053400185,3680,3680,3680,3680,0
|
|
20240403,122100,2053400185,3680,3685,3685,3680,3518
|
|
20240403,122000,2040447670,3685,3680,3685,3680,1135
|
|
20240403,121900,2036265400,3680,3680,3680,3680,2339
|
|
20240403,121800,2027657880,3680,3675,3680,3675,870
|
|
20240403,121700,2024456640,3675,3675,3675,3675,787
|
|
20240403,121600,2021564415,3680,3665,3680,3665,2694
|
|
20240403,121500,2011654810,3665,3655,3665,3655,252
|
|
20240403,121400,2010731355,3655,3660,3660,3655,117
|
|
20240403,121300,2010303560,3665,3665,3665,3665,482
|
|
20240403,121200,2008537030,3665,3650,3665,3650,40428
|
|
20240403,121100,1860955945,3645,3645,3645,3645,110
|
|
20240403,121000,1860554995,3645,3640,3645,3640,53
|
|
20240403,120900,1860361915,3640,3640,3640,3640,113
|
|
20240403,120800,1859950595,3640,3640,3645,3640,2010
|
|
20240403,120700,1852624860,3645,3645,3645,3645,0
|
|
20240403,120600,1852624860,3645,3640,3645,3640,2609
|
|
20240403,120500,1843127845,3650,3630,3650,3630,17609
|
|
20240403,120400,1779104875,3625,3620,3625,3620,220
|
|
20240403,120300,1778308320,3620,3625,3625,3620,521
|
|
20240403,120200,1776420140,3625,3625,3625,3625,12
|
|
20240403,120100,1776376640,3625,3625,3625,3625,576
|
|
20240403,120000,1774288640,3625,3625,3625,3625,1
|
|
20240403,115900,1774285015,3620,3620,3620,3620,167
|
|
20240403,115800,1773680475,3620,3625,3625,3620,249
|
|
20240403,115700,1772778070,3630,3630,3630,3630,836
|
|
20240403,115600,1769743390,3625,3625,3625,3625,153
|
|
20240403,115500,1769188765,3625,3625,3625,3625,43
|
|
20240403,115400,1769032890,3625,3625,3625,3625,722
|
|
20240403,115300,1766415640,3625,3620,3625,3620,761
|
|
20240403,115200,1763658015,3620,3620,3620,3620,197
|
|
20240403,115100,1762944875,3625,3620,3625,3620,61
|
|
20240403,115000,1762724005,3620,3625,3625,3620,738
|
|
20240403,114900,1760049790,3625,3620,3625,3620,1347
|
|
20240403,114800,1755172900,3620,3620,3620,3620,140
|
|
20240403,114700,1754666100,3620,3620,3620,3620,238
|
|
20240403,114600,1753804540,3620,3625,3625,3620,749
|
|
20240403,114500,1751089420,3620,3615,3620,3615,860
|
|
20240403,114400,1747979440,3620,3615,3620,3615,4433
|
|
20240403,114300,1731948145,3615,3615,3615,3615,275
|
|
20240403,114200,1730954020,3615,3620,3620,3615,2966
|
|
20240403,114100,1720229510,3615,3615,3615,3615,646
|
|
20240403,114000,1717894220,3620,3615,3620,3615,1275
|
|
20240403,113900,1713284095,3615,3620,3620,3615,714
|
|
20240403,113800,1710700480,3620,3615,3620,3615,836
|
|
20240403,113700,1707675575,3620,3620,3620,3620,3798
|
|
20240403,113600,1693926815,3620,3620,3620,3620,295
|
|
20240403,113500,1692858915,3625,3625,3625,3625,826
|
|
20240403,113400,1689864665,3625,3625,3625,3625,54
|
|
20240403,113300,1689668915,3630,3630,3630,3630,9
|
|
20240403,113200,1689636245,3630,3630,3635,3630,1364
|
|
20240403,113100,1684679840,3630,3620,3630,3620,740
|
|
20240403,113000,1681995095,3625,3625,3630,3625,1020
|
|
20240403,112900,1678297045,3630,3630,3630,3630,489
|
|
20240403,112800,1676521975,3630,3625,3630,3625,1384
|
|
20240403,112700,1671500715,3620,3625,3625,3620,1381
|
|
20240403,112600,1666496535,3625,3620,3625,3620,785
|
|
20240403,112500,1663651225,3620,3620,3620,3620,595
|
|
20240403,112400,1661497325,3630,3615,3630,3615,3495
|
|
20240403,112300,1648835195,3615,3610,3615,3610,1320
|
|
20240403,112200,1644064995,3615,3620,3620,3610,2982
|
|
20240403,112100,1633288320,3620,3635,3635,3620,11598
|
|
20240403,112000,1591209805,3635,3640,3640,3635,1032
|
|
20240403,111900,1587455980,3635,3635,3635,3635,176
|
|
20240403,111800,1586816220,3635,3640,3640,3635,255
|
|
20240403,111700,1585888235,3640,3640,3640,3640,105
|
|
20240403,111600,1585506035,3640,3635,3640,3635,1236
|
|
20240403,111500,1581010330,3635,3635,3640,3635,259
|
|
20240403,111400,1580068790,3635,3635,3640,3635,690
|
|
20240403,111300,1577560575,3640,3640,3640,3640,554
|
|
20240403,111200,1575544015,3640,3640,3640,3635,370
|
|
20240403,111100,1574198450,3645,3640,3645,3630,4658
|
|
20240403,111000,1557268405,3630,3635,3640,3630,3532
|
|
20240403,110900,1544433055,3635,3645,3645,3635,8008
|
|
20240403,110800,1515257460,3645,3655,3660,3645,12788
|
|
20240403,110700,1468553210,3655,3655,3665,3655,326
|
|
20240403,110600,1467361540,3665,3660,3665,3660,185
|
|
20240403,110500,1466683670,3665,3660,3665,3655,622
|
|
20240403,110400,1464407760,3660,3665,3665,3660,2248
|
|
20240403,110300,1456180010,3660,3660,3665,3660,244
|
|
20240403,110200,1455286900,3665,3665,3665,3665,51
|
|
20240403,110100,1455099985,3665,3670,3670,3660,3382
|
|
20240403,110000,1442706745,3675,3680,3680,3675,1044
|
|
20240403,105900,1438869965,3680,3675,3680,3675,457
|
|
20240403,105800,1437189230,3675,3675,3675,3675,515
|
|
20240403,105700,1435296605,3670,3680,3680,3670,1255
|
|
20240403,105600,1430679640,3680,3675,3680,3675,857
|
|
20240403,105500,1427530090,3675,3670,3675,3670,3952
|
|
20240403,105400,1413016475,3670,3665,3670,3660,1103
|
|
20240403,105300,1408977295,3665,3665,3665,3665,911
|
|
20240403,105200,1405638480,3670,3670,3670,3665,502
|
|
20240403,105100,1403797150,3665,3665,3670,3665,153
|
|
20240403,105000,1403236335,3670,3665,3670,3665,1535
|
|
20240403,104900,1397608010,3665,3670,3670,3665,2308
|
|
20240403,104800,1389141535,3670,3670,3670,3665,719
|
|
20240403,104700,1386503990,3660,3665,3670,3660,846
|
|
20240403,104600,1383404365,3660,3660,3665,3660,431
|
|
20240403,104500,1381826830,3655,3660,3660,3655,852
|
|
20240403,104400,1378708520,3665,3660,3670,3660,1143
|
|
20240403,104300,1374520355,3665,3670,3670,3660,1742
|
|
20240403,104200,1368144405,3670,3660,3670,3660,1327
|
|
20240403,104100,1363280255,3655,3655,3665,3655,488
|
|
20240403,104000,1361496485,3665,3660,3665,3660,1479
|
|
20240403,103900,1356083270,3655,3650,3655,3650,1597
|
|
20240403,103800,1350247005,3655,3655,3655,3655,14
|
|
20240403,103700,1350195835,3650,3655,3655,3650,697
|
|
20240403,103600,1347651695,3655,3645,3655,3645,832
|
|
20240403,103500,1344615615,3650,3645,3650,3645,156
|
|
20240403,103400,1344046925,3645,3655,3655,3645,656
|
|
20240403,103300,1341655505,3650,3650,3650,3650,513
|
|
20240403,103200,1339783055,3645,3650,3650,3645,882
|
|
20240403,103100,1336568095,3650,3650,3650,3650,15
|
|
20240403,103000,1336513345,3640,3645,3650,3640,342
|
|
20240403,102900,1335268015,3650,3645,3650,3645,694
|
|
20240403,102800,1332738320,3655,3645,3655,3640,2083
|
|
20240403,102700,1325144975,3655,3655,3655,3645,280
|
|
20240403,102600,1324124075,3650,3665,3665,3650,7896
|
|
20240403,102500,1295246585,3665,3660,3665,3660,416
|
|
20240403,102400,1293723430,3660,3660,3660,3655,1424
|
|
20240403,102300,1288511715,3655,3655,3660,3655,415
|
|
20240403,102200,1286994815,3660,3655,3660,3655,2898
|
|
20240403,102100,1276390135,3655,3655,3655,3645,1080
|
|
20240403,102000,1272445480,3655,3645,3655,3645,267
|
|
20240403,101900,1271471665,3645,3645,3645,3635,1218
|
|
20240403,101800,1267034035,3640,3635,3640,3635,3137
|
|
20240403,101700,1255615665,3635,3645,3645,3635,8684
|
|
20240403,101600,1224000690,3635,3645,3650,3635,5564
|
|
20240403,101500,1203759810,3645,3645,3645,3645,840
|
|
20240403,101400,1200698010,3645,3640,3650,3640,1501
|
|
20240403,101300,1195224740,3645,3645,3645,3640,876
|
|
20240403,101200,1192033720,3645,3645,3650,3645,1551
|
|
20240403,101100,1186380300,3645,3660,3660,3645,552
|
|
20240403,101000,1184364910,3660,3660,3660,3660,589
|
|
20240403,100900,1182209170,3660,3650,3660,3650,63
|
|
20240403,100800,1181978705,3650,3665,3665,3645,17904
|
|
20240403,100700,1116598785,3665,3670,3670,3665,99
|
|
20240403,100600,1116235655,3670,3665,3675,3660,1735
|
|
20240403,100500,1109871865,3665,3660,3665,3660,483
|
|
20240403,100400,1108102675,3665,3675,3675,3665,2163
|
|
20240403,100300,1100161145,3675,3680,3685,3675,1765
|
|
20240403,100200,1093672155,3680,3675,3685,3675,4278
|
|
20240403,100100,1077921955,3675,3660,3675,3660,3475
|
|
20240403,100000,1065173825,3665,3665,3670,3665,481
|
|
20240403,095900,1063410545,3670,3670,3670,3665,929
|
|
20240403,095800,1060002720,3650,3640,3650,3635,5725
|
|
20240403,095700,1039163325,3635,3640,3640,3635,1559
|
|
20240403,095600,1033489665,3640,3645,3645,3640,150
|
|
20240403,095500,1032943660,3640,3650,3650,3635,1720
|
|
20240403,095400,1026678570,3650,3645,3705,3640,18228
|
|
20240403,095300,959929670,3645,3625,3645,3625,3283
|
|
20240403,095200,947993680,3630,3630,3630,3625,2149
|
|
20240403,095100,940194785,3630,3630,3630,3625,1149
|
|
20240403,095000,936024015,3625,3630,3630,3625,418
|
|
20240403,094900,934508195,3630,3630,3630,3625,1444
|
|
20240403,094800,929268115,3630,3620,3630,3620,3811
|
|
20240403,094700,915434435,3625,3615,3625,3615,6689
|
|
20240403,094600,891221870,3610,3610,3610,3610,225
|
|
20240403,094500,890409620,3610,3620,3625,3610,1454
|
|
20240403,094400,885147225,3620,3595,3620,3585,7460
|
|
20240403,094300,858317420,3595,3590,3595,3590,2236
|
|
20240403,094200,850280995,3590,3595,3595,3590,403
|
|
20240403,094100,848832225,3595,3590,3595,3590,500
|
|
20240403,094000,847037170,3585,3585,3590,3585,1800
|
|
20240403,093900,840576665,3575,3590,3590,3575,2942
|
|
20240403,093800,830036015,3590,3600,3600,3585,4071
|
|
20240403,093700,815408290,3600,3610,3610,3600,219
|
|
20240403,093600,814619880,3610,3595,3610,3590,4008
|
|
20240403,093500,800200805,3595,3610,3610,3590,4463
|
|
20240403,093400,784119715,3615,3610,3615,3610,224
|
|
20240403,093300,783311055,3610,3605,3615,3605,950
|
|
20240403,093200,779882205,3605,3610,3610,3605,475
|
|
20240403,093100,778169685,3610,3605,3610,3605,229
|
|
20240403,093000,777343400,3605,3615,3615,3605,458
|
|
20240403,092900,775689075,3615,3615,3615,3610,1700
|
|
20240403,092800,769546455,3615,3625,3625,3615,532
|
|
20240403,092700,767620785,3625,3645,3645,3620,6988
|
|
20240403,092600,742264045,3640,3645,3645,3640,1659
|
|
20240403,092500,736217045,3645,3660,3665,3640,6728
|
|
20240403,092400,711652090,3655,3645,3655,3645,886
|
|
20240403,092300,708417610,3645,3650,3655,3640,1731
|
|
20240403,092200,702104590,3645,3640,3645,3640,2453
|
|
20240403,092100,693167870,3635,3620,3635,3615,15893
|
|
20240403,092000,635621390,3620,3615,3620,3605,16797
|
|
20240403,091900,574835025,3610,3605,3610,3600,1488
|
|
20240403,091800,569468655,3600,3590,3600,3590,1516
|
|
20240403,091700,564018600,3590,3595,3595,3590,427
|
|
20240403,091600,562485040,3595,3600,3605,3580,4288
|
|
20240403,091500,547108560,3595,3585,3605,3570,4766
|
|
20240403,091400,529998100,3580,3570,3580,3565,2182
|
|
20240403,091300,522203920,3575,3585,3585,3560,4020
|
|
20240403,091200,507851025,3585,3555,3585,3550,11642
|
|
20240403,091100,466326845,3555,3580,3580,3550,9137
|
|
20240403,091000,433745870,3590,3605,3615,3580,4963
|
|
20240403,090900,415887735,3615,3620,3630,3610,13029
|
|
20240403,090800,368775905,3620,3635,3635,3620,6041
|
|
20240403,090700,346903670,3635,3640,3645,3625,6988
|
|
20240403,090600,321539820,3640,3670,3670,3640,8793
|
|
20240403,090500,289396650,3670,3715,3720,3670,9717
|
|
20240403,090400,253469535,3715,3725,3725,3700,6772
|
|
20240403,090300,228337770,3725,3700,3755,3700,23994
|
|
20240403,090200,138810000,3700,3700,3710,3695,14980
|
|
20240403,090100,83385825,3695,3670,3695,3655,13776
|
|
20240403,090000,32810545,3665,3630,3690,3630,9010
|