616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191300,17895855380,6050,6050,6050,6050,15615
|
|
20240403,191200,17895855380,6050,6050,6050,6050,0
|
|
20240403,191100,17895855380,6050,6050,6050,6050,0
|
|
20240403,191000,17895855380,6050,6050,6050,6050,0
|
|
20240403,190900,17895855380,6050,6050,6050,6050,0
|
|
20240403,190800,17895855380,6050,6050,6050,6050,0
|
|
20240403,190700,17895855380,6050,6050,6050,6050,0
|
|
20240403,190600,17895855380,6050,6050,6050,6050,0
|
|
20240403,190500,17895855380,6050,6050,6050,6050,0
|
|
20240403,190400,17895855380,6050,6050,6050,6050,0
|
|
20240403,190300,17895855380,6050,6050,6050,6050,0
|
|
20240403,190200,17895855380,6050,6050,6050,6050,0
|
|
20240403,190100,17895855380,6050,6050,6050,6050,0
|
|
20240403,190000,17895855380,6050,6050,6050,6050,0
|
|
20240403,185900,17895855380,6050,6050,6050,6050,0
|
|
20240403,185800,17895855380,6050,6050,6050,6050,0
|
|
20240403,185700,17895855380,6050,6050,6050,6050,0
|
|
20240403,185600,17895855380,6050,6050,6050,6050,0
|
|
20240403,185500,17895855380,6050,6050,6050,6050,0
|
|
20240403,185400,17895855380,6050,6050,6050,6050,0
|
|
20240403,185300,17895855380,6050,6050,6050,6050,0
|
|
20240403,185200,17895855380,6050,6050,6050,6050,0
|
|
20240403,185100,17895855380,6050,6050,6050,6050,0
|
|
20240403,185000,17895855380,6050,6050,6050,6050,0
|
|
20240403,184900,17895855380,6050,6050,6050,6050,0
|
|
20240403,184800,17895855380,6050,6050,6050,6050,0
|
|
20240403,184700,17895855380,6050,6050,6050,6050,0
|
|
20240403,184600,17895855380,6050,6050,6050,6050,0
|
|
20240403,184500,17895855380,6050,6050,6050,6050,0
|
|
20240403,184400,17895855380,6050,6050,6050,6050,0
|
|
20240403,184300,17895855380,6050,6050,6050,6050,15615
|
|
20240403,184200,17895855380,6050,6050,6050,6050,0
|
|
20240403,184100,17895855380,6050,6050,6050,6050,0
|
|
20240403,184000,17895855380,6050,6050,6050,6050,0
|
|
20240403,183900,17895855380,6050,6050,6050,6050,0
|
|
20240403,183800,17895855380,6050,6050,6050,6050,0
|
|
20240403,183700,17895855380,6050,6050,6050,6050,0
|
|
20240403,183600,17895855380,6050,6050,6050,6050,0
|
|
20240403,183500,17895855380,6050,6050,6050,6050,0
|
|
20240403,183400,17895855380,6050,6050,6050,6050,0
|
|
20240403,183300,17895855380,6050,6050,6050,6050,0
|
|
20240403,183200,17895855380,6050,6050,6050,6050,0
|
|
20240403,183100,17895855380,6050,6050,6050,6050,0
|
|
20240403,183000,17895855380,6050,6050,6050,6050,0
|
|
20240403,182900,17895855380,6050,6050,6050,6050,0
|
|
20240403,182800,17895855380,6050,6050,6050,6050,0
|
|
20240403,182700,17895855380,6050,6050,6050,6050,0
|
|
20240403,182600,17895855380,6050,6050,6050,6050,0
|
|
20240403,182500,17895855380,6050,6050,6050,6050,0
|
|
20240403,182400,17895855380,6050,6050,6050,6050,0
|
|
20240403,182300,17895855380,6050,6050,6050,6050,0
|
|
20240403,182200,17895855380,6050,6050,6050,6050,0
|
|
20240403,182100,17895855380,6050,6050,6050,6050,0
|
|
20240403,182000,17895855380,6050,6050,6050,6050,0
|
|
20240403,181900,17895855380,6050,6050,6050,6050,0
|
|
20240403,181800,17895855380,6050,6050,6050,6050,0
|
|
20240403,181700,17895855380,6050,6050,6050,6050,0
|
|
20240403,181600,17895855380,6050,6050,6050,6050,0
|
|
20240403,181500,17895855380,6050,6050,6050,6050,0
|
|
20240403,181400,17895855380,6050,6050,6050,6050,0
|
|
20240403,181300,17895855380,6050,6050,6050,6050,15615
|
|
20240403,181200,17895855380,6050,6050,6050,6050,0
|
|
20240403,181100,17895855380,6050,6050,6050,6050,0
|
|
20240403,181000,17895855380,6050,6050,6050,6050,0
|
|
20240403,180900,17895855380,6050,6050,6050,6050,0
|
|
20240403,180800,17895855380,6050,6050,6050,6050,0
|
|
20240403,180700,17895855380,6050,6050,6050,6050,0
|
|
20240403,180600,17895855380,6050,6050,6050,6050,0
|
|
20240403,180500,17895855380,6050,6050,6050,6050,0
|
|
20240403,180400,17895855380,6050,6050,6050,6050,0
|
|
20240403,180300,17895855380,6050,6050,6050,6050,0
|
|
20240403,180200,17895855380,6050,6050,6050,6050,0
|
|
20240403,180100,17895855380,6050,6050,6050,6050,0
|
|
20240403,180000,17895855380,6050,6050,6050,6050,0
|
|
20240403,175900,17895855380,6050,6050,6050,6050,0
|
|
20240403,175800,17895855380,6050,6050,6050,6050,0
|
|
20240403,175700,17895855380,6050,6050,6050,6050,0
|
|
20240403,175600,17895855380,6050,6050,6050,6050,0
|
|
20240403,175500,17895855380,6050,6050,6050,6050,0
|
|
20240403,175400,17895855380,6050,6050,6050,6050,0
|
|
20240403,175300,17895855380,6050,6050,6050,6050,0
|
|
20240403,175200,17895855380,6050,6050,6050,6050,0
|
|
20240403,175100,17895855380,6050,6050,6050,6050,0
|
|
20240403,175000,17895855380,6050,6050,6050,6050,0
|
|
20240403,174900,17895855380,6050,6050,6050,6050,0
|
|
20240403,174800,17895855380,6050,6050,6050,6050,0
|
|
20240403,174700,17895855380,6050,6050,6050,6050,0
|
|
20240403,174600,17895855380,6050,6050,6050,6050,0
|
|
20240403,174500,17895855380,6050,6050,6050,6050,0
|
|
20240403,174400,17895855380,6050,6050,6050,6050,0
|
|
20240403,174300,17895855380,6050,6050,6050,6050,15615
|
|
20240403,174200,17895855380,6050,6050,6050,6050,0
|
|
20240403,174100,17895855380,6050,6050,6050,6050,0
|
|
20240403,174000,17895855380,6050,6050,6050,6050,0
|
|
20240403,173900,17895855380,6050,6050,6050,6050,0
|
|
20240403,173800,17895855380,6050,6050,6050,6050,0
|
|
20240403,173700,17895855380,6050,6050,6050,6050,0
|
|
20240403,173600,17895855380,6050,6050,6050,6050,0
|
|
20240403,173500,17895855380,6050,6050,6050,6050,0
|
|
20240403,173400,17895855380,6050,6050,6050,6050,0
|
|
20240403,173300,17895855380,6050,6050,6050,6050,0
|
|
20240403,173200,17895855380,6050,6050,6050,6050,0
|
|
20240403,173100,17895855380,6050,6050,6050,6050,0
|
|
20240403,173000,17895855380,6050,6050,6050,6050,0
|
|
20240403,172900,17895855380,6050,6050,6050,6050,0
|
|
20240403,172800,17895855380,6050,6050,6050,6050,0
|
|
20240403,172700,17895855380,6050,6050,6050,6050,0
|
|
20240403,172600,17895855380,6050,6050,6050,6050,0
|
|
20240403,172500,17895855380,6050,6050,6050,6050,0
|
|
20240403,172400,17895855380,6050,6050,6050,6050,0
|
|
20240403,172300,17895855380,6050,6050,6050,6050,0
|
|
20240403,172200,17895855380,6050,6050,6050,6050,0
|
|
20240403,172100,17895855380,6050,6050,6050,6050,0
|
|
20240403,172000,17895855380,6050,6050,6050,6050,0
|
|
20240403,171900,17895855380,6050,6050,6050,6050,0
|
|
20240403,171800,17895855380,6050,6050,6050,6050,0
|
|
20240403,171700,17895855380,6050,6050,6050,6050,0
|
|
20240403,171600,17895855380,6050,6050,6050,6050,0
|
|
20240403,171500,17895855380,6050,6050,6050,6050,0
|
|
20240403,171400,17895855380,6050,6050,6050,6050,0
|
|
20240403,171300,17895855380,6050,6050,6050,6050,15615
|
|
20240403,171200,17895855380,6050,6050,6050,6050,0
|
|
20240403,171100,17895855380,6050,6050,6050,6050,0
|
|
20240403,171000,17895855380,6050,6050,6050,6050,0
|
|
20240403,170900,17895855380,6050,6050,6050,6050,0
|
|
20240403,170800,17895855380,6050,6050,6050,6050,0
|
|
20240403,170700,17895855380,6050,6050,6050,6050,0
|
|
20240403,170600,17895855380,6050,6050,6050,6050,0
|
|
20240403,170500,17895855380,6050,6050,6050,6050,0
|
|
20240403,170400,17895855380,6050,6050,6050,6050,0
|
|
20240403,170300,17895855380,6050,6050,6050,6050,0
|
|
20240403,170200,17895855380,6050,6050,6050,6050,0
|
|
20240403,170100,17895855380,6050,6050,6050,6050,0
|
|
20240403,170000,17895855380,6050,6050,6050,6050,0
|
|
20240403,165900,17895855380,6050,6050,6050,6050,0
|
|
20240403,165800,17895855380,6050,6050,6050,6050,0
|
|
20240403,165700,17895855380,6050,6050,6050,6050,0
|
|
20240403,165600,17895855380,6050,6050,6050,6050,0
|
|
20240403,165500,17895855380,6050,6050,6050,6050,0
|
|
20240403,165400,17895855380,6050,6050,6050,6050,0
|
|
20240403,165300,17895855380,6050,6050,6050,6050,0
|
|
20240403,165200,17895855380,6050,6050,6050,6050,0
|
|
20240403,165100,17895855380,6050,6050,6050,6050,0
|
|
20240403,165000,17895855380,6050,6050,6050,6050,0
|
|
20240403,164900,17895855380,6050,6050,6050,6050,0
|
|
20240403,164800,17895855380,6050,6050,6050,6050,0
|
|
20240403,164700,17895855380,6050,6050,6050,6050,0
|
|
20240403,164600,17895855380,6050,6050,6050,6050,0
|
|
20240403,164500,17895855380,6050,6050,6050,6050,0
|
|
20240403,164400,17895855380,6050,6050,6050,6050,0
|
|
20240403,164300,17895855380,6050,6050,6050,6050,15615
|
|
20240403,164200,17895855380,6050,6050,6050,6050,0
|
|
20240403,164100,17895855380,6050,6050,6050,6050,0
|
|
20240403,164000,17895855380,6050,6050,6050,6050,0
|
|
20240403,163900,17895855380,6050,6050,6050,6050,0
|
|
20240403,163800,17895855380,6050,6050,6050,6050,0
|
|
20240403,163700,17895855380,6050,6050,6050,6050,0
|
|
20240403,163600,17895855380,6050,6050,6050,6050,0
|
|
20240403,163500,17895855380,6050,6050,6050,6050,0
|
|
20240403,163400,17895855380,6050,6050,6050,6050,0
|
|
20240403,163300,17895855380,6050,6050,6050,6050,0
|
|
20240403,163200,17895855380,6050,6050,6050,6050,0
|
|
20240403,163100,17895855380,6050,6050,6050,6050,0
|
|
20240403,163000,17895855380,6050,6050,6050,6050,0
|
|
20240403,162900,17895855380,6050,6050,6050,6050,0
|
|
20240403,162800,17895855380,6050,6050,6050,6050,0
|
|
20240403,162700,17895855380,6050,6050,6050,6050,0
|
|
20240403,162600,17895855380,6050,6050,6050,6050,0
|
|
20240403,162500,17895855380,6050,6050,6050,6050,0
|
|
20240403,162400,17895855380,6050,6050,6050,6050,0
|
|
20240403,162300,17895855380,6050,6050,6050,6050,0
|
|
20240403,162200,17895855380,6050,6050,6050,6050,0
|
|
20240403,162100,17895855380,6050,6050,6050,6050,0
|
|
20240403,162000,17895855380,6050,6050,6050,6050,0
|
|
20240403,161900,17895855380,6050,6050,6050,6050,0
|
|
20240403,161800,17895855380,6050,6050,6050,6050,0
|
|
20240403,161700,17895855380,6050,6050,6050,6050,0
|
|
20240403,161600,17895855380,6050,6050,6050,6050,0
|
|
20240403,161500,17895855380,6050,6050,6050,6050,0
|
|
20240403,161400,17895855380,6050,6050,6050,6050,0
|
|
20240403,161300,17895855380,6050,6050,6050,6050,15615
|
|
20240403,161200,17895855380,6050,6050,6050,6050,0
|
|
20240403,161100,17895855380,6050,6050,6050,6050,0
|
|
20240403,161000,17895855380,6050,6050,6050,6050,0
|
|
20240403,160900,17895855380,6050,6050,6050,6050,0
|
|
20240403,160800,17895855380,6050,6050,6050,6050,0
|
|
20240403,160700,17895855380,6050,6050,6050,6050,0
|
|
20240403,160600,17895855380,6050,6050,6050,6050,0
|
|
20240403,160500,17895855380,6050,6050,6050,6050,0
|
|
20240403,160400,17895855380,6050,6050,6050,6050,0
|
|
20240403,160300,17895855380,6050,6050,6050,6050,0
|
|
20240403,160200,17895855380,6050,6050,6050,6050,0
|
|
20240403,160100,17895855380,6050,6050,6050,6050,0
|
|
20240403,160000,17895855380,6050,6050,6050,6050,0
|
|
20240403,155900,17895855380,6050,6050,6050,6050,0
|
|
20240403,155800,17895855380,6050,6050,6050,6050,0
|
|
20240403,155700,17895855380,6050,6050,6050,6050,0
|
|
20240403,155600,17895855380,6050,6050,6050,6050,0
|
|
20240403,155500,17895855380,6050,6050,6050,6050,0
|
|
20240403,155400,17895855380,6050,6050,6050,6050,0
|
|
20240403,155300,17895855380,6050,6050,6050,6050,0
|
|
20240403,155200,17895855380,6050,6050,6050,6050,0
|
|
20240403,155100,17895855380,6050,6050,6050,6050,0
|
|
20240403,155000,17895855380,6050,6050,6050,6050,0
|
|
20240403,154900,17895855380,6050,6050,6050,6050,0
|
|
20240403,154800,17895855380,6050,6050,6050,6050,0
|
|
20240403,154700,17895855380,6050,6050,6050,6050,0
|
|
20240403,154600,17895855380,6050,6050,6050,6050,0
|
|
20240403,154500,17895855380,6050,6050,6050,6050,0
|
|
20240403,154400,17895855380,6050,6050,6050,6050,0
|
|
20240403,154300,17895855380,6050,6050,6050,6050,15615
|
|
20240403,154200,17895855380,6050,6050,6050,6050,0
|
|
20240403,154100,17895855380,6050,6050,6050,6050,0
|
|
20240403,154000,17895855380,6050,6050,6050,6050,0
|
|
20240403,153900,17895855380,6050,6050,6050,6050,0
|
|
20240403,153800,17895855380,6050,6050,6050,6050,0
|
|
20240403,153700,17895855380,6050,6050,6050,6050,0
|
|
20240403,153600,17895855380,6050,6050,6050,6050,0
|
|
20240403,153500,17895855380,6050,6050,6050,6050,0
|
|
20240403,153400,17895855380,6050,6050,6050,6050,0
|
|
20240403,153300,17895855380,6050,6050,6050,6050,0
|
|
20240403,153200,17895855380,6050,6050,6050,6050,0
|
|
20240403,153100,17895855380,6050,6050,6050,6050,0
|
|
20240403,153000,17895855380,6050,6050,6050,6050,15615
|
|
20240403,152900,17801384630,6030,6030,6030,6030,0
|
|
20240403,152800,17801384630,6030,6030,6030,6030,0
|
|
20240403,152700,17801384630,6030,6030,6030,6030,0
|
|
20240403,152600,17801384630,6030,6030,6030,6030,0
|
|
20240403,152500,17801384630,6030,6030,6030,6030,0
|
|
20240403,152400,17801384630,6030,6030,6030,6030,0
|
|
20240403,152300,17801384630,6030,6030,6030,6030,0
|
|
20240403,152200,17801384630,6030,6030,6030,6030,0
|
|
20240403,152100,17801384630,6030,6030,6030,6030,0
|
|
20240403,152000,17801384630,6030,6030,6030,6030,0
|
|
20240403,151900,17801384630,6030,6020,6030,6020,2821
|
|
20240403,151800,17784394280,6020,6030,6040,6020,3146
|
|
20240403,151700,17765445880,6030,6030,6040,6030,5965
|
|
20240403,151600,17729471980,6030,6050,6050,6030,1336
|
|
20240403,151500,17721409830,6040,6040,6050,6040,494
|
|
20240403,151400,17718425790,6050,6060,6060,6040,1862
|
|
20240403,151300,17707174250,6060,6070,6070,6040,342
|
|
20240403,151200,17705102790,6070,6060,6070,6040,155
|
|
20240403,151100,17704165680,6070,6080,6080,6030,2544
|
|
20240403,151000,17688786610,6050,6030,6080,6030,18887
|
|
20240403,150900,17574546100,6040,6060,6060,6030,5970
|
|
20240403,150800,17538482860,6060,6050,6060,6040,1269
|
|
20240403,150700,17530806990,6050,6060,6060,6050,196
|
|
20240403,150600,17529620820,6060,6060,6060,6050,1236
|
|
20240403,150500,17522137660,6060,6070,6070,6050,398
|
|
20240403,150400,17519726200,6070,6060,6070,6060,644
|
|
20240403,150300,17515819520,6050,6050,6060,6040,726
|
|
20240403,150200,17511425400,6050,6070,6070,6050,1235
|
|
20240403,150100,17503951670,6070,6070,6070,6060,209
|
|
20240403,150000,17502684100,6070,6070,6090,6070,1609
|
|
20240403,145900,17492903350,6070,6060,6070,6060,2297
|
|
20240403,145800,17478964060,6050,6050,6060,6050,1130
|
|
20240403,145700,17472118540,6070,6070,6070,6050,98
|
|
20240403,145600,17471525160,6070,6070,6070,6050,321
|
|
20240403,145500,17469580070,6070,6050,6070,6050,481
|
|
20240403,145400,17466664780,6060,6050,6060,6050,1649
|
|
20240403,145300,17456683000,6050,6050,6060,6050,691
|
|
20240403,145200,17452500180,6050,6070,6070,6050,1494
|
|
20240403,145100,17443460060,6070,6070,6070,6050,2284
|
|
20240403,145000,17429628510,6060,6080,6080,6060,1200
|
|
20240403,144900,17422332970,6080,6050,6080,6050,2691
|
|
20240403,144800,17406006530,6040,6040,6050,6040,1001
|
|
20240403,144700,17399960370,6040,6050,6050,6040,1218
|
|
20240403,144600,17392593610,6040,6050,6050,6040,225
|
|
20240403,144500,17391233500,6050,6020,6050,6020,4015
|
|
20240403,144400,17367001100,6020,6030,6030,6020,7649
|
|
20240403,144300,17320907290,6050,6050,6050,6030,3662
|
|
20240403,144200,17298808900,6050,6070,6070,6050,646
|
|
20240403,144100,17294896670,6070,6050,6070,6050,934
|
|
20240403,144000,17289238660,6060,6060,6070,6050,1400
|
|
20240403,143900,17280760610,6060,6060,6060,6050,190
|
|
20240403,143800,17279610510,6060,6060,6070,6050,1567
|
|
20240403,143700,17270113030,6050,6050,6060,6050,204
|
|
20240403,143600,17268878660,6040,6040,6050,6040,436
|
|
20240403,143500,17266243250,6040,6050,6050,6040,935
|
|
20240403,143400,17260590140,6040,6050,6050,6030,1595
|
|
20240403,143300,17250961120,6040,6050,6050,6030,2414
|
|
20240403,143200,17236387260,6050,6050,6050,6030,698
|
|
20240403,143100,17232171940,6050,6040,6050,6020,4333
|
|
20240403,143000,17206013360,6010,6050,6050,6010,12954
|
|
20240403,142900,17127992200,6060,6050,6060,6020,5992
|
|
20240403,142800,17091820770,6050,6040,6050,6030,923
|
|
20240403,142700,17086250680,6050,6030,6050,6030,599
|
|
20240403,142600,17082635240,6030,6020,6040,6020,2375
|
|
20240403,142500,17068293740,6040,6040,6050,6010,7354
|
|
20240403,142400,17023990320,6050,6040,6070,6030,454
|
|
20240403,142300,17021242360,6070,6070,6070,6020,4273
|
|
20240403,142200,16995453870,6060,6060,6080,6040,6686
|
|
20240403,142100,16954978290,6060,6060,6070,6040,1559
|
|
20240403,142000,16945552500,6070,6050,6070,6030,6351
|
|
20240403,141900,16907179660,6050,6050,6060,6050,1098
|
|
20240403,141800,16900533820,6050,6060,6070,6040,3358
|
|
20240403,141700,16880230930,6060,6080,6080,6040,1824
|
|
20240403,141600,16869198380,6040,6070,6070,6020,14853
|
|
20240403,141500,16779346790,6070,6070,6090,6070,1566
|
|
20240403,141400,16769836900,6070,6090,6090,6060,9388
|
|
20240403,141300,16712829590,6080,6110,6110,6080,889
|
|
20240403,141200,16707418120,6110,6100,6120,6080,6168
|
|
20240403,141100,16669831140,6100,6100,6110,6090,2767
|
|
20240403,141000,16652955370,6100,6120,6130,6090,6507
|
|
20240403,140900,16613296140,6120,6110,6150,6110,6887
|
|
20240403,140800,16571110340,6130,6130,6130,6110,5317
|
|
20240403,140700,16538601070,6140,6150,6150,6120,6295
|
|
20240403,140600,16500019840,6150,6130,6150,6130,2324
|
|
20240403,140500,16485745430,6160,6140,6160,6120,2605
|
|
20240403,140400,16469777330,6140,6110,6160,6100,5785
|
|
20240403,140300,16434338240,6110,6190,6190,6100,25478
|
|
20240403,140200,16277903180,6190,6180,6190,6150,6903
|
|
20240403,140100,16235379000,6170,6180,6190,6170,6070
|
|
20240403,140000,16197859380,6180,6200,6220,6180,8568
|
|
20240403,135900,16144779730,6210,6210,6230,6190,15773
|
|
20240403,135800,16046675470,6220,6210,6220,6180,10952
|
|
20240403,135700,15978839640,6220,6260,6270,6220,21816
|
|
20240403,135600,15842889740,6260,6230,6280,6230,8748
|
|
20240403,135500,15788171710,6240,6230,6270,6200,34870
|
|
20240403,135400,15570530550,6230,6190,6230,6190,6162
|
|
20240403,135300,15532220400,6200,6190,6200,6170,903
|
|
20240403,135200,15526627570,6190,6180,6200,6140,4873
|
|
20240403,135100,15496532370,6140,6140,6200,6140,18341
|
|
20240403,135000,15383298970,6140,6140,6150,6140,899
|
|
20240403,134900,15377774300,6140,6140,6150,6120,2500
|
|
20240403,134800,15362447800,6140,6140,6150,6120,11576
|
|
20240403,134700,15291514430,6140,6170,6170,6140,6157
|
|
20240403,134600,15253638070,6170,6200,6200,6160,8329
|
|
20240403,134500,15202114570,6200,6170,6200,6120,30086
|
|
20240403,134400,15017227780,6190,6180,6190,6160,20423
|
|
20240403,134300,14891223860,6170,6180,6200,6160,22962
|
|
20240403,134200,14749409180,6190,6200,6210,6170,12060
|
|
20240403,134100,14674791070,6210,6220,6240,6200,5459
|
|
20240403,134000,14640854150,6210,6250,6260,6210,7087
|
|
20240403,133900,14596664970,6250,6190,6250,6180,7906
|
|
20240403,133800,14547565120,6210,6210,6230,6140,35684
|
|
20240403,133700,14327192570,6220,6250,6250,6210,26712
|
|
20240403,133600,14160799520,6250,6250,6310,6250,29403
|
|
20240403,133500,13976122690,6270,6230,6270,6220,24557
|
|
20240403,133400,13823002100,6230,6250,6320,6220,49853
|
|
20240403,133300,13510562250,6240,6380,6400,6180,105353
|
|
20240403,133200,12848671230,6380,6410,6420,6350,81150
|
|
20240403,133100,12330594610,6420,6380,6460,6370,82412
|
|
20240403,133000,11801451500,6390,6420,6470,6340,150987
|
|
20240403,132900,10833917600,6410,6340,6490,6280,261694
|
|
20240403,132800,9157663210,6340,6090,6380,6070,234132
|
|
20240403,132700,7692399680,6090,6100,6110,6070,6591
|
|
20240403,132600,7652288080,6100,6040,6100,6040,8168
|
|
20240403,132500,7602612990,6040,6020,6080,6020,6647
|
|
20240403,132400,7562451900,6020,6070,6080,6020,15306
|
|
20240403,132300,7469871830,6080,6090,6110,6070,5000
|
|
20240403,132200,7439414180,6090,6100,6110,6070,9544
|
|
20240403,132100,7381319870,6100,6100,6120,6080,7033
|
|
20240403,132000,7338435690,6100,6100,6130,6060,19181
|
|
20240403,131900,7221516630,6080,6060,6100,6060,4225
|
|
20240403,131800,7195862220,6060,6090,6100,6040,23163
|
|
20240403,131700,7055300010,6080,6090,6120,6020,43646
|
|
20240403,131600,6790642540,6090,6180,6210,6060,83677
|
|
20240403,131500,6276916970,6210,5970,6220,5970,240155
|
|
20240403,131400,4809128710,5970,5970,5980,5970,1237
|
|
20240403,131300,4801743800,5980,5970,5980,5960,2510
|
|
20240403,131200,4786747350,5960,5960,5980,5960,12347
|
|
20240403,131100,4713082010,5950,5930,5960,5930,7904
|
|
20240403,131000,4666083960,5930,5920,5930,5920,7369
|
|
20240403,130900,4622421870,5920,5920,5920,5920,14
|
|
20240403,130800,4622338990,5910,5910,5910,5910,103
|
|
20240403,130700,4621730260,5910,5910,5910,5900,698
|
|
20240403,130600,4617605110,5910,5900,5910,5900,10265
|
|
20240403,130500,4557039090,5890,5880,5890,5880,4
|
|
20240403,130400,4557015540,5870,5870,5870,5870,0
|
|
20240403,130300,4557015540,5870,5900,5900,5870,245
|
|
20240403,130200,4555573150,5900,5900,5900,5900,12
|
|
20240403,130100,4555502350,5910,5900,5910,5900,955
|
|
20240403,130000,4549867750,5900,5890,5900,5860,2033
|
|
20240403,125900,4537893850,5890,5890,5890,5860,838
|
|
20240403,125800,4532975130,5860,5890,5890,5860,7
|
|
20240403,125700,4532934050,5890,5890,5890,5860,15
|
|
20240403,125600,4532845730,5890,5890,5890,5890,0
|
|
20240403,125500,4532845730,5890,5890,5890,5860,2263
|
|
20240403,125400,4519564430,5890,5880,5890,5880,829
|
|
20240403,125300,4514681660,5880,5860,5880,5860,1293
|
|
20240403,125200,4507089100,5880,5880,5880,5880,1
|
|
20240403,125100,4507083220,5860,5860,5880,5860,797
|
|
20240403,125000,4502412740,5860,5860,5860,5850,174
|
|
20240403,124900,4501394760,5860,5870,5870,5860,181
|
|
20240403,124800,4500333590,5880,5880,5880,5880,13
|
|
20240403,124700,4500257150,5880,5850,5890,5850,1527
|
|
20240403,124600,4491263880,5890,5890,5890,5890,0
|
|
20240403,124500,4491263880,5890,5890,5890,5890,12
|
|
20240403,124400,4491193200,5850,5850,5850,5850,500
|
|
20240403,124300,4488268200,5890,5840,5890,5840,2331
|
|
20240403,124200,4474655110,5850,5890,5890,5850,1830
|
|
20240403,124100,4463948580,5890,5890,5890,5890,4
|
|
20240403,124000,4463925020,5890,5890,5890,5890,472
|
|
20240403,123900,4461144940,5890,5880,5890,5850,1063
|
|
20240403,123800,4454894910,5880,5850,5880,5840,202
|
|
20240403,123700,4453713190,5850,5850,5850,5840,2135
|
|
20240403,123600,4441223450,5850,5880,5880,5850,201
|
|
20240403,123500,4440047210,5850,5880,5880,5850,7567
|
|
20240403,123400,4395676130,5880,5900,5900,5880,12949
|
|
20240403,123300,4319293130,5910,5920,5920,5910,654
|
|
20240403,123200,4315427870,5910,5910,5910,5910,0
|
|
20240403,123100,4315427870,5910,5910,5910,5910,11
|
|
20240403,123000,4315362860,5910,5900,5920,5900,514
|
|
20240403,122900,4312325100,5900,5900,5900,5900,1
|
|
20240403,122800,4312319200,5910,5910,5910,5910,1419
|
|
20240403,122700,4303932910,5930,5920,5930,5920,76
|
|
20240403,122600,4303482860,5920,5920,5920,5920,51
|
|
20240403,122500,4303180940,5920,5930,5930,5920,15
|
|
20240403,122400,4303092090,5930,5930,5930,5910,214
|
|
20240403,122300,4301823090,5910,5920,5930,5910,405
|
|
20240403,122200,4299425590,5930,5930,5930,5930,0
|
|
20240403,122100,4299425590,5930,5930,5930,5930,13
|
|
20240403,122000,4299348500,5930,5930,5930,5930,0
|
|
20240403,121900,4299348500,5930,5930,5930,5930,204
|
|
20240403,121800,4298138780,5930,5930,5930,5930,171
|
|
20240403,121700,4297124750,5930,5930,5930,5930,240
|
|
20240403,121600,4295701550,5920,5920,5920,5920,573
|
|
20240403,121500,4292309390,5920,5930,5930,5920,22
|
|
20240403,121400,4292179020,5910,5910,5910,5910,1
|
|
20240403,121300,4292173110,5930,5930,5930,5930,103
|
|
20240403,121200,4291562320,5930,5940,5940,5930,372
|
|
20240403,121100,4289356230,5940,5940,5940,5940,1
|
|
20240403,121000,4289350290,5910,5910,5910,5910,13
|
|
20240403,120900,4289273460,5910,5930,5930,5910,14
|
|
20240403,120800,4289190460,5930,5910,5930,5910,174
|
|
20240403,120700,4288158720,5910,5910,5910,5910,113
|
|
20240403,120600,4287490890,5910,5910,5920,5910,766
|
|
20240403,120500,4282963700,5910,5910,5910,5910,207
|
|
20240403,120400,4281740330,5910,5910,5910,5910,1041
|
|
20240403,120300,4275588020,5910,5920,5920,5910,1743
|
|
20240403,120200,4265284690,5920,5920,5920,5920,1151
|
|
20240403,120100,4258470770,5930,5940,5940,5930,2337
|
|
20240403,120000,4244605060,5940,5950,5950,5940,261
|
|
20240403,115900,4243054580,5940,5950,5950,5940,1992
|
|
20240403,115800,4231216420,5950,5960,5960,5950,518
|
|
20240403,115700,4228134310,5950,5960,5960,5950,4374
|
|
20240403,115600,4202108860,5950,5950,5950,5950,148
|
|
20240403,115500,4201228260,5950,5960,5970,5950,3935
|
|
20240403,115400,4177801600,5980,5980,5980,5980,14
|
|
20240403,115300,4177717880,5990,5980,5990,5980,511
|
|
20240403,115200,4174659080,5980,5960,5990,5960,2333
|
|
20240403,115100,4160730160,5970,5980,5980,5970,1409
|
|
20240403,115000,4152317970,5980,5980,5990,5970,1657
|
|
20240403,114900,4142411920,5980,6000,6000,5980,654
|
|
20240403,114800,4138494520,6000,5990,6000,5990,2924
|
|
20240403,114700,4120955710,5980,5980,5990,5980,157
|
|
20240403,114600,4120016820,5980,5960,5980,5960,2614
|
|
20240403,114500,4104428520,5960,5980,5990,5960,1823
|
|
20240403,114400,4093542160,5980,5980,5980,5970,782
|
|
20240403,114300,4088865810,5980,6000,6000,5980,3841
|
|
20240403,114200,4065858290,6000,6010,6020,6000,2879
|
|
20240403,114100,4048562470,6010,6000,6020,6000,2607
|
|
20240403,114000,4032888140,6000,6030,6030,5990,3548
|
|
20240403,113900,4011579240,6030,6050,6080,6020,14699
|
|
20240403,113800,3922873060,6020,5980,6060,5970,36747
|
|
20240403,113700,3701857250,5980,5980,6000,5980,4059
|
|
20240403,113600,3677561280,5990,5980,5990,5970,2388
|
|
20240403,113500,3663271020,5980,5970,5980,5970,943
|
|
20240403,113400,3657634490,5970,5960,5980,5940,11067
|
|
20240403,113300,3591530370,5960,5930,5970,5920,8303
|
|
20240403,113200,3542129000,5920,5900,5930,5900,2075
|
|
20240403,113100,3529849990,5910,5940,5940,5900,4310
|
|
20240403,113000,3504380600,5930,5940,5960,5930,8883
|
|
20240403,112900,3451570930,5940,5940,5960,5910,6344
|
|
20240403,112800,3413927740,5920,5950,5950,5910,4686
|
|
20240403,112700,3386102180,5950,5980,5990,5940,28811
|
|
20240403,112600,3214581770,5950,6050,6090,5900,40949
|
|
20240403,112500,2968747890,6050,5890,6050,5880,62718
|
|
20240403,112400,2593734700,5890,5890,5890,5890,16
|
|
20240403,112300,2593640460,5890,5870,5890,5870,2
|
|
20240403,112200,2593628700,5890,5870,5890,5870,901
|
|
20240403,112100,2588321830,5890,5880,5890,5880,16
|
|
20240403,112000,2588227630,5880,5870,5880,5870,626
|
|
20240403,111900,2584553000,5880,5900,5900,5880,201
|
|
20240403,111800,2583371100,5900,5900,5900,5900,330
|
|
20240403,111700,2581424100,5900,5890,5900,5890,243
|
|
20240403,111600,2579991900,5890,5890,5890,5890,16
|
|
20240403,111500,2579897660,5890,5880,5890,5870,517
|
|
20240403,111400,2576856100,5890,5890,5890,5890,151
|
|
20240403,111300,2575966710,5860,5860,5860,5860,1
|
|
20240403,111200,2575960850,5880,5860,5880,5860,116
|
|
20240403,111100,2575279730,5860,5860,5860,5860,1
|
|
20240403,111000,2575273870,5870,5870,5870,5860,20
|
|
20240403,110900,2575156500,5870,5860,5890,5860,1217
|
|
20240403,110800,2568024170,5860,5870,5870,5860,2049
|
|
20240403,110700,2556008140,5880,5900,5900,5880,420
|
|
20240403,110600,2553538500,5900,5870,5900,5870,1048
|
|
20240403,110500,2547367450,5870,5870,5870,5870,0
|
|
20240403,110400,2547367450,5870,5870,5870,5860,326
|
|
20240403,110300,2545454560,5870,5870,5870,5860,701
|
|
20240403,110200,2541340020,5880,5870,5880,5870,739
|
|
20240403,110100,2537000200,5880,5880,5890,5880,680
|
|
20240403,110000,2533001790,5880,5900,5900,5880,9808
|
|
20240403,105900,2475322450,5900,5900,5910,5890,11397
|
|
20240403,105800,2408079610,5900,5950,5970,5900,16636
|
|
20240403,105700,2309468920,5950,5940,5960,5940,1796
|
|
20240403,105600,2298786180,5940,5920,5940,5920,4874
|
|
20240403,105500,2269860170,5910,5880,5910,5880,11306
|
|
20240403,105400,2203204580,5870,5860,5870,5860,1467
|
|
20240403,105300,2194593300,5860,5870,5870,5860,148
|
|
20240403,105200,2193725550,5870,5870,5880,5870,5903
|
|
20240403,105100,2159069110,5870,5840,5880,5840,4853
|
|
20240403,105000,2130606790,5840,5830,5840,5830,306
|
|
20240403,104900,2128820140,5820,5820,5820,5820,0
|
|
20240403,104800,2128820140,5820,5820,5820,5820,526
|
|
20240403,104700,2125758820,5840,5840,5840,5840,0
|
|
20240403,104600,2125758820,5840,5850,5850,5840,21
|
|
20240403,104500,2125636070,5860,5860,5860,5860,0
|
|
20240403,104400,2125636070,5860,5860,5860,5860,7009
|
|
20240403,104300,2084563330,5880,5810,5890,5810,16842
|
|
20240403,104200,1985970400,5830,5820,5830,5820,2
|
|
20240403,104100,1985958750,5820,5820,5820,5820,0
|
|
20240403,104000,1985958750,5820,5820,5820,5820,23
|
|
20240403,103900,1985824890,5820,5820,5820,5820,100
|
|
20240403,103800,1985242890,5820,5800,5820,5800,2952
|
|
20240403,103700,1968073990,5790,5800,5800,5790,623
|
|
20240403,103600,1964460600,5800,5800,5800,5800,7824
|
|
20240403,103500,1919081400,5800,5800,5800,5800,0
|
|
20240403,103400,1919081400,5800,5810,5810,5800,2490
|
|
20240403,103300,1904632840,5820,5800,5820,5800,1912
|
|
20240403,103200,1893529540,5780,5780,5780,5780,1
|
|
20240403,103100,1893523760,5800,5780,5800,5780,2
|
|
20240403,103000,1893512180,5780,5800,5800,5780,315
|
|
20240403,102900,1891685280,5770,5770,5770,5770,0
|
|
20240403,102800,1891685280,5770,5770,5770,5770,52
|
|
20240403,102700,1891385240,5780,5780,5780,5780,0
|
|
20240403,102600,1891385240,5780,5770,5780,5770,6156
|
|
20240403,102500,1855803960,5780,5770,5780,5770,74
|
|
20240403,102400,1855376950,5780,5780,5780,5780,0
|
|
20240403,102300,1855376950,5780,5790,5790,5760,10973
|
|
20240403,102200,1791948990,5790,5800,5810,5790,1696
|
|
20240403,102100,1782112110,5790,5760,5790,5760,1180
|
|
20240403,102000,1775288280,5760,5750,5770,5750,1489
|
|
20240403,101900,1766709600,5740,5740,5740,5730,313
|
|
20240403,101800,1764912990,5740,5740,5740,5740,1094
|
|
20240403,101700,1758633430,5740,5750,5750,5740,1186
|
|
20240403,101600,1751823940,5750,5750,5750,5750,370
|
|
20240403,101500,1749696440,5740,5750,5750,5740,332
|
|
20240403,101400,1747787460,5760,5760,5760,5760,5
|
|
20240403,101300,1747758660,5770,5770,5770,5770,0
|
|
20240403,101200,1747758660,5770,5760,5770,5760,87
|
|
20240403,101100,1747257530,5760,5740,5760,5740,8
|
|
20240403,101000,1747211570,5740,5770,5770,5740,52
|
|
20240403,100900,1746911560,5770,5740,5770,5740,5662
|
|
20240403,100800,1714319420,5740,5730,5740,5720,496
|
|
20240403,100700,1711477340,5720,5720,5730,5720,18
|
|
20240403,100600,1711374230,5730,5740,5740,5730,2812
|
|
20240403,100500,1695255940,5740,5760,5760,5740,39
|
|
20240403,100400,1695031560,5760,5760,5760,5760,100
|
|
20240403,100300,1694455560,5750,5750,5750,5750,2
|
|
20240403,100200,1694444060,5760,5750,5760,5750,968
|
|
20240403,100100,1688871320,5750,5740,5750,5730,640
|
|
20240403,100000,1685196730,5740,5750,5750,5740,11
|
|
20240403,095900,1685133580,5730,5730,5750,5730,222
|
|
20240403,095800,1683861500,5730,5740,5740,5730,742
|
|
20240403,095700,1679603130,5730,5740,5740,5730,340
|
|
20240403,095600,1677651540,5740,5750,5750,5740,228
|
|
20240403,095500,1676342790,5740,5740,5750,5740,1333
|
|
20240403,095400,1668691360,5730,5740,5740,5730,27
|
|
20240403,095300,1668536460,5740,5730,5740,5730,101
|
|
20240403,095200,1667957720,5720,5720,5720,5720,63
|
|
20240403,095100,1667597360,5750,5740,5750,5710,12904
|
|
20240403,095000,1593738870,5750,5740,5760,5740,266
|
|
20240403,094900,1592209370,5740,5740,5740,5730,347
|
|
20240403,094800,1590217600,5730,5740,5740,5730,1023
|
|
20240403,094700,1584355550,5740,5750,5750,5730,1891
|
|
20240403,094600,1573504740,5740,5730,5760,5730,503
|
|
20240403,094500,1570617510,5740,5750,5750,5740,2479
|
|
20240403,094400,1556384810,5740,5740,5740,5730,1130
|
|
20240403,094300,1549901910,5740,5750,5770,5740,2028
|
|
20240403,094200,1538254180,5750,5770,5770,5750,200
|
|
20240403,094100,1537102360,5770,5770,5770,5770,770
|
|
20240403,094000,1532659460,5770,5780,5780,5770,1017
|
|
20240403,093900,1526781400,5790,5800,5800,5790,4401
|
|
20240403,093800,1501259170,5800,5810,5810,5800,480
|
|
20240403,093700,1498470500,5810,5810,5810,5810,3
|
|
20240403,093600,1498453070,5810,5810,5820,5810,771
|
|
20240403,093500,1493966930,5820,5810,5820,5810,1203
|
|
20240403,093400,1486977000,5810,5820,5820,5810,1501
|
|
20240403,093300,1478254320,5820,5800,5820,5800,2901
|
|
20240403,093200,1461375830,5810,5800,5810,5800,1072
|
|
20240403,093100,1455154710,5810,5800,5810,5800,1993
|
|
20240403,093000,1443576680,5800,5810,5810,5800,1556
|
|
20240403,092900,1434549850,5810,5810,5810,5800,1330
|
|
20240403,092800,1426823770,5820,5810,5820,5810,2659
|
|
20240403,092700,1411360360,5800,5810,5810,5800,1478
|
|
20240403,092600,1402776710,5820,5780,5820,5780,2681
|
|
20240403,092500,1387189190,5780,5800,5800,5780,229
|
|
20240403,092400,1385865270,5800,5770,5810,5770,12648
|
|
20240403,092300,1312533350,5770,5760,5770,5760,2010
|
|
20240403,092200,1300938650,5760,5750,5760,5750,2457
|
|
20240403,092100,1286796810,5750,5760,5760,5750,1231
|
|
20240403,092000,1279717560,5750,5730,5750,5730,1002
|
|
20240403,091900,1273965340,5740,5740,5740,5730,325
|
|
20240403,091800,1272099990,5730,5740,5740,5730,1319
|
|
20240403,091700,1264531640,5730,5730,5730,5730,1001
|
|
20240403,091600,1258795910,5720,5720,5720,5720,899
|
|
20240403,091500,1253653630,5720,5720,5720,5720,522
|
|
20240403,091400,1250667790,5720,5700,5720,5690,1599
|
|
20240403,091300,1241528150,5700,5710,5710,5700,4294
|
|
20240403,091200,1217040880,5710,5720,5720,5710,3234
|
|
20240403,091100,1198565930,5720,5720,5730,5720,3159
|
|
20240403,091000,1180495430,5720,5720,5730,5720,273
|
|
20240403,090900,1178933850,5720,5740,5740,5720,13110
|
|
20240403,090800,1103813730,5740,5730,5750,5730,2950
|
|
20240403,090700,1086888590,5730,5750,5750,5730,3024
|
|
20240403,090600,1069545590,5750,5750,5750,5740,1898
|
|
20240403,090500,1058645640,5750,5750,5770,5750,444
|
|
20240403,090400,1056091900,5760,5720,5760,5720,1959
|
|
20240403,090300,1044862960,5720,5730,5760,5700,11085
|
|
20240403,090200,981389580,5740,5720,5800,5720,19378
|
|
20240403,090100,870125750,5720,5870,5920,5720,24939
|
|
20240403,090000,725600780,5870,5950,5980,5860,89979
|