648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194500,5483332970,5680,5680,5680,5680,6486
|
|
20240403,194400,5483332970,5680,5680,5680,5680,0
|
|
20240403,194300,5483332970,5680,5680,5680,5680,0
|
|
20240403,194200,5483332970,5680,5680,5680,5680,0
|
|
20240403,194100,5483332970,5680,5680,5680,5680,0
|
|
20240403,194000,5483332970,5680,5680,5680,5680,0
|
|
20240403,193900,5483332970,5680,5680,5680,5680,0
|
|
20240403,193800,5483332970,5680,5680,5680,5680,0
|
|
20240403,193700,5483332970,5680,5680,5680,5680,0
|
|
20240403,193600,5483332970,5680,5680,5680,5680,0
|
|
20240403,193500,5483332970,5680,5680,5680,5680,0
|
|
20240403,193400,5483332970,5680,5680,5680,5680,0
|
|
20240403,193300,5483332970,5680,5680,5680,5680,0
|
|
20240403,193200,5483332970,5680,5680,5680,5680,0
|
|
20240403,193100,5483332970,5680,5680,5680,5680,0
|
|
20240403,193000,5483332970,5680,5680,5680,5680,0
|
|
20240403,192900,5483332970,5680,5680,5680,5680,0
|
|
20240403,192800,5483332970,5680,5680,5680,5680,0
|
|
20240403,192700,5483332970,5680,5680,5680,5680,0
|
|
20240403,192600,5483332970,5680,5680,5680,5680,0
|
|
20240403,192500,5483332970,5680,5680,5680,5680,0
|
|
20240403,192400,5483332970,5680,5680,5680,5680,0
|
|
20240403,192300,5483332970,5680,5680,5680,5680,0
|
|
20240403,192200,5483332970,5680,5680,5680,5680,0
|
|
20240403,192100,5483332970,5680,5680,5680,5680,0
|
|
20240403,192000,5483332970,5680,5680,5680,5680,0
|
|
20240403,191900,5483332970,5680,5680,5680,5680,0
|
|
20240403,191800,5483332970,5680,5680,5680,5680,0
|
|
20240403,191700,5483332970,5680,5680,5680,5680,0
|
|
20240403,191600,5483332970,5680,5680,5680,5680,0
|
|
20240403,191500,5483332970,5680,5680,5680,5680,6486
|
|
20240403,191400,5483332970,5680,5680,5680,5680,0
|
|
20240403,191300,5483332970,5680,5680,5680,5680,0
|
|
20240403,191200,5483332970,5680,5680,5680,5680,0
|
|
20240403,191100,5483332970,5680,5680,5680,5680,0
|
|
20240403,191000,5483332970,5680,5680,5680,5680,0
|
|
20240403,190900,5483332970,5680,5680,5680,5680,0
|
|
20240403,190800,5483332970,5680,5680,5680,5680,0
|
|
20240403,190700,5483332970,5680,5680,5680,5680,0
|
|
20240403,190600,5483332970,5680,5680,5680,5680,0
|
|
20240403,190500,5483332970,5680,5680,5680,5680,0
|
|
20240403,190400,5483332970,5680,5680,5680,5680,0
|
|
20240403,190300,5483332970,5680,5680,5680,5680,0
|
|
20240403,190200,5483332970,5680,5680,5680,5680,0
|
|
20240403,190100,5483332970,5680,5680,5680,5680,0
|
|
20240403,190000,5483332970,5680,5680,5680,5680,0
|
|
20240403,185900,5483332970,5680,5680,5680,5680,0
|
|
20240403,185800,5483332970,5680,5680,5680,5680,0
|
|
20240403,185700,5483332970,5680,5680,5680,5680,0
|
|
20240403,185600,5483332970,5680,5680,5680,5680,0
|
|
20240403,185500,5483332970,5680,5680,5680,5680,0
|
|
20240403,185400,5483332970,5680,5680,5680,5680,0
|
|
20240403,185300,5483332970,5680,5680,5680,5680,0
|
|
20240403,185200,5483332970,5680,5680,5680,5680,0
|
|
20240403,185100,5483332970,5680,5680,5680,5680,0
|
|
20240403,185000,5483332970,5680,5680,5680,5680,0
|
|
20240403,184900,5483332970,5680,5680,5680,5680,0
|
|
20240403,184800,5483332970,5680,5680,5680,5680,0
|
|
20240403,184700,5483332970,5680,5680,5680,5680,0
|
|
20240403,184600,5483332970,5680,5680,5680,5680,0
|
|
20240403,184500,5483332970,5680,5680,5680,5680,6486
|
|
20240403,184400,5483332970,5680,5680,5680,5680,0
|
|
20240403,184300,5483332970,5680,5680,5680,5680,0
|
|
20240403,184200,5483332970,5680,5680,5680,5680,0
|
|
20240403,184100,5483332970,5680,5680,5680,5680,0
|
|
20240403,184000,5483332970,5680,5680,5680,5680,0
|
|
20240403,183900,5483332970,5680,5680,5680,5680,0
|
|
20240403,183800,5483332970,5680,5680,5680,5680,0
|
|
20240403,183700,5483332970,5680,5680,5680,5680,0
|
|
20240403,183600,5483332970,5680,5680,5680,5680,0
|
|
20240403,183500,5483332970,5680,5680,5680,5680,0
|
|
20240403,183400,5483332970,5680,5680,5680,5680,0
|
|
20240403,183300,5483332970,5680,5680,5680,5680,0
|
|
20240403,183200,5483332970,5680,5680,5680,5680,0
|
|
20240403,183100,5483332970,5680,5680,5680,5680,0
|
|
20240403,183000,5483332970,5680,5680,5680,5680,0
|
|
20240403,182900,5483332970,5680,5680,5680,5680,0
|
|
20240403,182800,5483332970,5680,5680,5680,5680,0
|
|
20240403,182700,5483332970,5680,5680,5680,5680,0
|
|
20240403,182600,5483332970,5680,5680,5680,5680,0
|
|
20240403,182500,5483332970,5680,5680,5680,5680,0
|
|
20240403,182400,5483332970,5680,5680,5680,5680,0
|
|
20240403,182300,5483332970,5680,5680,5680,5680,0
|
|
20240403,182200,5483332970,5680,5680,5680,5680,0
|
|
20240403,182100,5483332970,5680,5680,5680,5680,0
|
|
20240403,182000,5483332970,5680,5680,5680,5680,0
|
|
20240403,181900,5483332970,5680,5680,5680,5680,0
|
|
20240403,181800,5483332970,5680,5680,5680,5680,0
|
|
20240403,181700,5483332970,5680,5680,5680,5680,0
|
|
20240403,181600,5483332970,5680,5680,5680,5680,0
|
|
20240403,181500,5483332970,5680,5680,5680,5680,6486
|
|
20240403,181400,5483332970,5680,5680,5680,5680,0
|
|
20240403,181300,5483332970,5680,5680,5680,5680,0
|
|
20240403,181200,5483332970,5680,5680,5680,5680,0
|
|
20240403,181100,5483332970,5680,5680,5680,5680,0
|
|
20240403,181000,5483332970,5680,5680,5680,5680,0
|
|
20240403,180900,5483332970,5680,5680,5680,5680,0
|
|
20240403,180800,5483332970,5680,5680,5680,5680,0
|
|
20240403,180700,5483332970,5680,5680,5680,5680,0
|
|
20240403,180600,5483332970,5680,5680,5680,5680,0
|
|
20240403,180500,5483332970,5680,5680,5680,5680,0
|
|
20240403,180400,5483332970,5680,5680,5680,5680,0
|
|
20240403,180300,5483332970,5680,5680,5680,5680,0
|
|
20240403,180200,5483332970,5680,5680,5680,5680,0
|
|
20240403,180100,5483332970,5680,5680,5680,5680,0
|
|
20240403,180000,5483332970,5680,5680,5680,5680,0
|
|
20240403,175900,5483332970,5680,5680,5680,5680,0
|
|
20240403,175800,5483332970,5680,5680,5680,5680,0
|
|
20240403,175700,5483332970,5680,5680,5680,5680,0
|
|
20240403,175600,5483332970,5680,5680,5680,5680,0
|
|
20240403,175500,5483332970,5680,5680,5680,5680,0
|
|
20240403,175400,5483332970,5680,5680,5680,5680,0
|
|
20240403,175300,5483332970,5680,5680,5680,5680,0
|
|
20240403,175200,5483332970,5680,5680,5680,5680,0
|
|
20240403,175100,5483332970,5680,5680,5680,5680,0
|
|
20240403,175000,5483332970,5680,5680,5680,5680,0
|
|
20240403,174900,5483332970,5680,5680,5680,5680,0
|
|
20240403,174800,5483332970,5680,5680,5680,5680,0
|
|
20240403,174700,5483332970,5680,5680,5680,5680,0
|
|
20240403,174600,5483332970,5680,5680,5680,5680,0
|
|
20240403,174500,5483332970,5680,5680,5680,5680,6486
|
|
20240403,174400,5483332970,5680,5680,5680,5680,0
|
|
20240403,174300,5483332970,5680,5680,5680,5680,0
|
|
20240403,174200,5483332970,5680,5680,5680,5680,0
|
|
20240403,174100,5483332970,5680,5680,5680,5680,0
|
|
20240403,174000,5483332970,5680,5680,5680,5680,0
|
|
20240403,173900,5483332970,5680,5680,5680,5680,0
|
|
20240403,173800,5483332970,5680,5680,5680,5680,0
|
|
20240403,173700,5483332970,5680,5680,5680,5680,0
|
|
20240403,173600,5483332970,5680,5680,5680,5680,0
|
|
20240403,173500,5483332970,5680,5680,5680,5680,0
|
|
20240403,173400,5483332970,5680,5680,5680,5680,0
|
|
20240403,173300,5483332970,5680,5680,5680,5680,0
|
|
20240403,173200,5483332970,5680,5680,5680,5680,0
|
|
20240403,173100,5483332970,5680,5680,5680,5680,0
|
|
20240403,173000,5483332970,5680,5680,5680,5680,0
|
|
20240403,172900,5483332970,5680,5680,5680,5680,0
|
|
20240403,172800,5483332970,5680,5680,5680,5680,0
|
|
20240403,172700,5483332970,5680,5680,5680,5680,0
|
|
20240403,172600,5483332970,5680,5680,5680,5680,0
|
|
20240403,172500,5483332970,5680,5680,5680,5680,0
|
|
20240403,172400,5483332970,5680,5680,5680,5680,0
|
|
20240403,172300,5483332970,5680,5680,5680,5680,0
|
|
20240403,172200,5483332970,5680,5680,5680,5680,0
|
|
20240403,172100,5483332970,5680,5680,5680,5680,0
|
|
20240403,172000,5483332970,5680,5680,5680,5680,0
|
|
20240403,171900,5483332970,5680,5680,5680,5680,0
|
|
20240403,171800,5483332970,5680,5680,5680,5680,0
|
|
20240403,171700,5483332970,5680,5680,5680,5680,0
|
|
20240403,171600,5483332970,5680,5680,5680,5680,0
|
|
20240403,171500,5483332970,5680,5680,5680,5680,6486
|
|
20240403,171400,5483332970,5680,5680,5680,5680,0
|
|
20240403,171300,5483332970,5680,5680,5680,5680,0
|
|
20240403,171200,5483332970,5680,5680,5680,5680,0
|
|
20240403,171100,5483332970,5680,5680,5680,5680,0
|
|
20240403,171000,5483332970,5680,5680,5680,5680,0
|
|
20240403,170900,5483332970,5680,5680,5680,5680,0
|
|
20240403,170800,5483332970,5680,5680,5680,5680,0
|
|
20240403,170700,5483332970,5680,5680,5680,5680,0
|
|
20240403,170600,5483332970,5680,5680,5680,5680,0
|
|
20240403,170500,5483332970,5680,5680,5680,5680,0
|
|
20240403,170400,5483332970,5680,5680,5680,5680,0
|
|
20240403,170300,5483332970,5680,5680,5680,5680,0
|
|
20240403,170200,5483332970,5680,5680,5680,5680,0
|
|
20240403,170100,5483332970,5680,5680,5680,5680,0
|
|
20240403,170000,5483332970,5680,5680,5680,5680,0
|
|
20240403,165900,5483332970,5680,5680,5680,5680,0
|
|
20240403,165800,5483332970,5680,5680,5680,5680,0
|
|
20240403,165700,5483332970,5680,5680,5680,5680,0
|
|
20240403,165600,5483332970,5680,5680,5680,5680,0
|
|
20240403,165500,5483332970,5680,5680,5680,5680,0
|
|
20240403,165400,5483332970,5680,5680,5680,5680,0
|
|
20240403,165300,5483332970,5680,5680,5680,5680,0
|
|
20240403,165200,5483332970,5680,5680,5680,5680,0
|
|
20240403,165100,5483332970,5680,5680,5680,5680,0
|
|
20240403,165000,5483332970,5680,5680,5680,5680,0
|
|
20240403,164900,5483332970,5680,5680,5680,5680,0
|
|
20240403,164800,5483332970,5680,5680,5680,5680,0
|
|
20240403,164700,5483332970,5680,5680,5680,5680,0
|
|
20240403,164600,5483332970,5680,5680,5680,5680,0
|
|
20240403,164500,5483332970,5680,5680,5680,5680,6486
|
|
20240403,164400,5483332970,5680,5680,5680,5680,0
|
|
20240403,164300,5483332970,5680,5680,5680,5680,0
|
|
20240403,164200,5483332970,5680,5680,5680,5680,0
|
|
20240403,164100,5483332970,5680,5680,5680,5680,0
|
|
20240403,164000,5483332970,5680,5680,5680,5680,0
|
|
20240403,163900,5483332970,5680,5680,5680,5680,0
|
|
20240403,163800,5483332970,5680,5680,5680,5680,0
|
|
20240403,163700,5483332970,5680,5680,5680,5680,0
|
|
20240403,163600,5483332970,5680,5680,5680,5680,0
|
|
20240403,163500,5483332970,5680,5680,5680,5680,0
|
|
20240403,163400,5483332970,5680,5680,5680,5680,0
|
|
20240403,163300,5483332970,5680,5680,5680,5680,0
|
|
20240403,163200,5483332970,5680,5680,5680,5680,0
|
|
20240403,163100,5483332970,5680,5680,5680,5680,0
|
|
20240403,163000,5483332970,5680,5680,5680,5680,0
|
|
20240403,162900,5483332970,5680,5680,5680,5680,0
|
|
20240403,162800,5483332970,5680,5680,5680,5680,0
|
|
20240403,162700,5483332970,5680,5680,5680,5680,0
|
|
20240403,162600,5483332970,5680,5680,5680,5680,0
|
|
20240403,162500,5483332970,5680,5680,5680,5680,0
|
|
20240403,162400,5483332970,5680,5680,5680,5680,0
|
|
20240403,162300,5483332970,5680,5680,5680,5680,0
|
|
20240403,162200,5483332970,5680,5680,5680,5680,0
|
|
20240403,162100,5483332970,5680,5680,5680,5680,0
|
|
20240403,162000,5483332970,5680,5680,5680,5680,0
|
|
20240403,161900,5483332970,5680,5680,5680,5680,0
|
|
20240403,161800,5483332970,5680,5680,5680,5680,0
|
|
20240403,161700,5483332970,5680,5680,5680,5680,0
|
|
20240403,161600,5483332970,5680,5680,5680,5680,0
|
|
20240403,161500,5483332970,5680,5680,5680,5680,6486
|
|
20240403,161400,5483332970,5680,5680,5680,5680,0
|
|
20240403,161300,5483332970,5680,5680,5680,5680,0
|
|
20240403,161200,5483332970,5680,5680,5680,5680,0
|
|
20240403,161100,5483332970,5680,5680,5680,5680,0
|
|
20240403,161000,5483332970,5680,5680,5680,5680,0
|
|
20240403,160900,5483332970,5680,5680,5680,5680,0
|
|
20240403,160800,5483332970,5680,5680,5680,5680,0
|
|
20240403,160700,5483332970,5680,5680,5680,5680,0
|
|
20240403,160600,5483332970,5680,5680,5680,5680,0
|
|
20240403,160500,5483332970,5680,5680,5680,5680,0
|
|
20240403,160400,5483332970,5680,5680,5680,5680,0
|
|
20240403,160300,5483332970,5680,5680,5680,5680,0
|
|
20240403,160200,5483332970,5680,5680,5680,5680,0
|
|
20240403,160100,5483332970,5680,5680,5680,5680,0
|
|
20240403,160000,5483332970,5680,5680,5680,5680,0
|
|
20240403,155900,5483332970,5680,5680,5680,5680,0
|
|
20240403,155800,5483332970,5680,5680,5680,5680,0
|
|
20240403,155700,5483332970,5680,5680,5680,5680,0
|
|
20240403,155600,5483332970,5680,5680,5680,5680,0
|
|
20240403,155500,5483332970,5680,5680,5680,5680,0
|
|
20240403,155400,5483332970,5680,5680,5680,5680,0
|
|
20240403,155300,5483332970,5680,5680,5680,5680,0
|
|
20240403,155200,5483332970,5680,5680,5680,5680,0
|
|
20240403,155100,5483332970,5680,5680,5680,5680,0
|
|
20240403,155000,5483332970,5680,5680,5680,5680,0
|
|
20240403,154900,5483332970,5680,5680,5680,5680,0
|
|
20240403,154800,5483332970,5680,5680,5680,5680,0
|
|
20240403,154700,5483332970,5680,5680,5680,5680,0
|
|
20240403,154600,5483332970,5680,5680,5680,5680,0
|
|
20240403,154500,5483332970,5680,5680,5680,5680,6486
|
|
20240403,154400,5483332970,5680,5680,5680,5680,0
|
|
20240403,154300,5483332970,5680,5680,5680,5680,0
|
|
20240403,154200,5483332970,5680,5680,5680,5680,0
|
|
20240403,154100,5483332970,5680,5680,5680,5680,0
|
|
20240403,154000,5483332970,5680,5680,5680,5680,0
|
|
20240403,153900,5483332970,5680,5680,5680,5680,0
|
|
20240403,153800,5483332970,5680,5680,5680,5680,0
|
|
20240403,153700,5483332970,5680,5680,5680,5680,0
|
|
20240403,153600,5483332970,5680,5680,5680,5680,0
|
|
20240403,153500,5483332970,5680,5680,5680,5680,0
|
|
20240403,153400,5483332970,5680,5680,5680,5680,0
|
|
20240403,153300,5483332970,5680,5680,5680,5680,0
|
|
20240403,153200,5483332970,5680,5680,5680,5680,0
|
|
20240403,153100,5483332970,5680,5680,5680,5680,0
|
|
20240403,153000,5483332970,5680,5680,5680,5680,6486
|
|
20240403,152900,5446492490,5690,5690,5690,5690,0
|
|
20240403,152800,5446492490,5690,5690,5690,5690,0
|
|
20240403,152700,5446492490,5690,5690,5690,5690,0
|
|
20240403,152600,5446492490,5690,5690,5690,5690,0
|
|
20240403,152500,5446492490,5690,5690,5690,5690,0
|
|
20240403,152400,5446492490,5690,5690,5690,5690,0
|
|
20240403,152300,5446492490,5690,5690,5690,5690,0
|
|
20240403,152200,5446492490,5690,5690,5690,5690,0
|
|
20240403,152100,5446492490,5690,5690,5690,5690,0
|
|
20240403,152000,5446492490,5690,5690,5690,5690,0
|
|
20240403,151900,5446492490,5690,5690,5710,5690,2856
|
|
20240403,151800,5430221970,5690,5710,5710,5690,622
|
|
20240403,151700,5426678820,5700,5700,5720,5700,3041
|
|
20240403,151600,5409334770,5700,5700,5700,5700,479
|
|
20240403,151500,5406604470,5700,5690,5710,5690,5261
|
|
20240403,151400,5376648850,5690,5690,5690,5670,411
|
|
20240403,151300,5374311270,5690,5660,5690,5660,5866
|
|
20240403,151200,5341018240,5670,5670,5670,5670,312
|
|
20240403,151100,5339249200,5650,5650,5670,5650,2317
|
|
20240403,151000,5326136160,5650,5660,5660,5650,518
|
|
20240403,150900,5323206860,5660,5660,5660,5660,300
|
|
20240403,150800,5321508860,5670,5660,5670,5640,801
|
|
20240403,150700,5316982190,5660,5650,5660,5650,3588
|
|
20240403,150600,5296707700,5660,5650,5660,5650,135
|
|
20240403,150500,5295944100,5650,5660,5660,5650,98
|
|
20240403,150400,5295390200,5660,5660,5660,5650,2169
|
|
20240403,150300,5283129240,5670,5660,5670,5660,143
|
|
20240403,150200,5282319150,5660,5660,5660,5660,620
|
|
20240403,150100,5278809950,5670,5670,5670,5670,186
|
|
20240403,150000,5277755330,5670,5660,5670,5660,1027
|
|
20240403,145900,5271941010,5660,5660,5670,5660,840
|
|
20240403,145800,5267186600,5660,5650,5660,5650,594
|
|
20240403,145700,5263830000,5650,5640,5650,5640,1581
|
|
20240403,145600,5254910580,5640,5650,5650,5640,1654
|
|
20240403,145500,5245576110,5660,5650,5660,5650,549
|
|
20240403,145400,5242473430,5640,5650,5650,5640,1342
|
|
20240403,145300,5234891830,5650,5650,5660,5650,1494
|
|
20240403,145200,5226450080,5660,5660,5660,5650,1165
|
|
20240403,145100,5219856290,5660,5660,5660,5660,0
|
|
20240403,145000,5219856290,5660,5680,5680,5660,1372
|
|
20240403,144900,5212078680,5680,5670,5680,5670,280
|
|
20240403,144800,5210488380,5670,5670,5670,5660,702
|
|
20240403,144700,5206512140,5670,5670,5670,5660,408
|
|
20240403,144600,5204198790,5670,5680,5680,5670,782
|
|
20240403,144500,5199762730,5680,5660,5680,5660,321
|
|
20240403,144400,5197939470,5660,5670,5680,5660,628
|
|
20240403,144300,5194376480,5680,5660,5680,5650,1861
|
|
20240403,144200,5183839420,5660,5660,5660,5660,335
|
|
20240403,144100,5181943320,5660,5660,5660,5630,19
|
|
20240403,144000,5181835840,5630,5660,5660,5630,3260
|
|
20240403,143900,5163478790,5630,5660,5660,5630,138
|
|
20240403,143800,5162701300,5630,5660,5660,5630,19748
|
|
20240403,143700,5051278760,5670,5670,5680,5670,149
|
|
20240403,143600,5050433430,5690,5670,5690,5660,337
|
|
20240403,143500,5048524620,5660,5660,5660,5650,1910
|
|
20240403,143400,5037728020,5660,5680,5680,5660,615
|
|
20240403,143300,5034245760,5690,5660,5690,5660,1240
|
|
20240403,143200,5027205860,5660,5660,5660,5660,751
|
|
20240403,143100,5022955200,5650,5650,5650,5650,3135
|
|
20240403,143000,5005242450,5650,5690,5690,5650,8445
|
|
20240403,142900,4957481660,5670,5680,5690,5670,4977
|
|
20240403,142800,4929230400,5680,5690,5690,5680,3798
|
|
20240403,142700,4907631960,5690,5700,5700,5690,315
|
|
20240403,142600,4905836500,5700,5700,5710,5700,430
|
|
20240403,142500,4903384500,5710,5700,5710,5700,161
|
|
20240403,142400,4902466790,5710,5700,5710,5700,5358
|
|
20240403,142300,4871925170,5710,5710,5710,5710,1150
|
|
20240403,142200,4865358670,5710,5720,5720,5710,2045
|
|
20240403,142100,4853680720,5710,5710,5710,5710,200
|
|
20240403,142000,4852538720,5710,5730,5730,5710,1109
|
|
20240403,141900,4846195480,5730,5740,5740,5730,1692
|
|
20240403,141800,4836495280,5740,5730,5740,5730,642
|
|
20240403,141700,4832815620,5720,5720,5720,5720,422
|
|
20240403,141600,4830401780,5720,5720,5720,5720,53
|
|
20240403,141500,4830098620,5720,5720,5720,5720,5
|
|
20240403,141400,4830070020,5730,5730,5730,5730,50
|
|
20240403,141300,4829783520,5720,5720,5720,5720,439
|
|
20240403,141200,4827272440,5710,5720,5720,5710,1417
|
|
20240403,141100,4819175660,5720,5720,5720,5720,661
|
|
20240403,141000,4815394740,5720,5720,5720,5720,500
|
|
20240403,140900,4812534740,5720,5720,5720,5720,1500
|
|
20240403,140800,4803954740,5720,5720,5720,5720,1401
|
|
20240403,140700,4795941020,5720,5730,5730,5720,342
|
|
20240403,140600,4793982780,5720,5720,5720,5720,0
|
|
20240403,140500,4793982780,5720,5720,5720,5720,50
|
|
20240403,140400,4793696780,5720,5730,5730,5720,1049
|
|
20240403,140300,4787686500,5730,5730,5730,5730,1751
|
|
20240403,140200,4777653270,5740,5740,5740,5740,2822
|
|
20240403,140100,4761454990,5740,5740,5740,5740,0
|
|
20240403,140000,4761454990,5740,5740,5740,5740,1
|
|
20240403,135900,4761449250,5730,5730,5730,5730,0
|
|
20240403,135800,4761449250,5730,5720,5730,5720,828
|
|
20240403,135700,4756709810,5720,5720,5720,5720,253
|
|
20240403,135600,4755262650,5730,5730,5730,5730,11
|
|
20240403,135500,4755199620,5730,5730,5730,5720,109
|
|
20240403,135400,4754575100,5740,5740,5740,5730,247
|
|
20240403,135300,4753159050,5740,5720,5740,5720,6
|
|
20240403,135200,4753124690,5730,5720,5730,5720,608
|
|
20240403,135100,4749645930,5720,5720,5720,5720,1260
|
|
20240403,135000,4742438730,5730,5740,5740,5730,1234
|
|
20240403,134900,4735363870,5740,5740,5750,5740,5271
|
|
20240403,134800,4705106330,5720,5740,5740,5720,300
|
|
20240403,134700,4703387330,5750,5740,5750,5740,400
|
|
20240403,134600,4701089270,5730,5730,5730,5730,100
|
|
20240403,134500,4700516270,5740,5740,5740,5720,210
|
|
20240403,134400,4699311270,5720,5750,5750,5720,7
|
|
20240403,134300,4699271050,5750,5740,5750,5740,150
|
|
20240403,134200,4698409800,5740,5740,5740,5720,55
|
|
20240403,134100,4698094440,5720,5730,5730,5720,858
|
|
20240403,134000,4693185860,5730,5730,5730,5730,192
|
|
20240403,133900,4692085700,5750,5720,5750,5720,101
|
|
20240403,133800,4691507950,5720,5740,5740,5720,241
|
|
20240403,133700,4690127410,5720,5720,5720,5720,82
|
|
20240403,133600,4689658370,5720,5740,5740,5720,101
|
|
20240403,133500,4689080490,5740,5750,5750,5740,674
|
|
20240403,133400,4685207730,5740,5740,5740,5740,0
|
|
20240403,133300,4685207730,5740,5720,5740,5720,10092
|
|
20240403,133200,4627458150,5730,5730,5730,5730,162
|
|
20240403,133100,4626529890,5720,5720,5720,5720,49
|
|
20240403,133000,4626249610,5730,5730,5730,5730,500
|
|
20240403,132900,4623384610,5730,5730,5730,5730,461
|
|
20240403,132800,4620743080,5730,5720,5730,5720,670
|
|
20240403,132700,4616908980,5720,5710,5720,5710,1050
|
|
20240403,132600,4610911480,5710,5730,5730,5710,2779
|
|
20240403,132500,4595016800,5740,5740,5740,5740,263
|
|
20240403,132400,4593507180,5740,5740,5740,5740,100
|
|
20240403,132300,4592933180,5750,5750,5750,5750,211
|
|
20240403,132200,4591719930,5750,5740,5750,5740,303
|
|
20240403,132100,4589977700,5730,5730,5730,5730,5
|
|
20240403,132000,4589949050,5730,5720,5730,5720,2805
|
|
20240403,131900,4573900800,5730,5720,5730,5720,96
|
|
20240403,131800,4573350870,5720,5730,5730,5720,1610
|
|
20240403,131700,4564139350,5730,5740,5740,5730,791
|
|
20240403,131600,4559606810,5730,5740,5740,5730,646
|
|
20240403,131500,4555898780,5740,5740,5750,5740,1623
|
|
20240403,131400,4546570170,5730,5740,5740,5730,177
|
|
20240403,131300,4545555190,5740,5740,5740,5740,302
|
|
20240403,131200,4543821710,5740,5740,5750,5740,1540
|
|
20240403,131100,4534979860,5740,5740,5740,5740,50
|
|
20240403,131000,4534692860,5740,5740,5740,5740,11
|
|
20240403,130900,4534629720,5740,5770,5770,5740,5641
|
|
20240403,130800,4502170580,5770,5760,5770,5760,70
|
|
20240403,130700,4501767080,5760,5750,5760,5750,1375
|
|
20240403,130600,4493851670,5750,5750,5760,5750,336
|
|
20240403,130500,4491919170,5750,5760,5760,5750,672
|
|
20240403,130400,4488048460,5760,5760,5760,5760,163
|
|
20240403,130300,4487109580,5760,5760,5760,5760,0
|
|
20240403,130200,4487109580,5760,5760,5760,5760,10
|
|
20240403,130100,4487051980,5770,5770,5770,5770,1139
|
|
20240403,130000,4480479950,5770,5760,5770,5760,246
|
|
20240403,125900,4479062980,5760,5760,5760,5760,108
|
|
20240403,125800,4478440900,5760,5760,5760,5760,49
|
|
20240403,125700,4478158660,5760,5770,5770,5760,47
|
|
20240403,125600,4477887490,5770,5770,5770,5770,1123
|
|
20240403,125500,4471407780,5770,5770,5770,5770,179
|
|
20240403,125400,4470374950,5770,5760,5770,5760,254
|
|
20240403,125300,4468911880,5760,5760,5760,5760,704
|
|
20240403,125200,4464856840,5760,5750,5760,5750,755
|
|
20240403,125100,4460508860,5750,5760,5760,5750,1911
|
|
20240403,125000,4449520470,5760,5760,5760,5760,44
|
|
20240403,124900,4449267030,5760,5760,5760,5750,2373
|
|
20240403,124800,4435617650,5760,5760,5760,5760,100
|
|
20240403,124700,4435041650,5750,5750,5750,5750,50
|
|
20240403,124600,4434754150,5760,5760,5760,5760,3
|
|
20240403,124500,4434736870,5760,5770,5770,5760,471
|
|
20240403,124400,4432023460,5770,5760,5770,5760,86
|
|
20240403,124300,4431528090,5760,5760,5760,5760,273
|
|
20240403,124200,4429955610,5760,5760,5770,5760,550
|
|
20240403,124100,4426787600,5760,5770,5770,5760,879
|
|
20240403,124000,4421724550,5760,5770,5770,5760,724
|
|
20240403,123900,4417553200,5760,5770,5770,5760,1091
|
|
20240403,123800,4411258240,5770,5760,5770,5760,865
|
|
20240403,123700,4406274670,5760,5760,5760,5760,88
|
|
20240403,123600,4405767790,5760,5770,5770,5760,243
|
|
20240403,123500,4404366680,5760,5760,5760,5760,978
|
|
20240403,123400,4398733400,5760,5760,5770,5760,72
|
|
20240403,123300,4398318670,5770,5770,5770,5760,1723
|
|
20240403,123200,4388388590,5770,5770,5780,5770,404
|
|
20240403,123100,4386055740,5770,5780,5780,5770,3727
|
|
20240403,123000,4364548950,5780,5780,5780,5770,334
|
|
20240403,122900,4362619000,5770,5770,5770,5770,103
|
|
20240403,122800,4362024690,5770,5770,5770,5770,1
|
|
20240403,122700,4362018920,5770,5780,5780,5770,1182
|
|
20240403,122600,4355195450,5780,5800,5800,5780,125
|
|
20240403,122500,4354472450,5780,5790,5790,5780,451
|
|
20240403,122400,4351863160,5790,5790,5790,5790,187
|
|
20240403,122300,4350780430,5790,5800,5800,5790,917
|
|
20240403,122200,4345461880,5790,5790,5790,5790,364
|
|
20240403,122100,4343354320,5790,5790,5790,5780,509
|
|
20240403,122000,4340407810,5790,5790,5790,5790,83
|
|
20240403,121900,4339927240,5790,5780,5790,5780,982
|
|
20240403,121800,4334248510,5780,5790,5790,5780,1257
|
|
20240403,121700,4326982450,5790,5780,5790,5780,302
|
|
20240403,121600,4325236590,5780,5780,5780,5780,104
|
|
20240403,121500,4324635470,5780,5790,5790,5780,324
|
|
20240403,121400,4322760750,5780,5780,5780,5770,1936
|
|
20240403,121300,4311573200,5770,5770,5780,5770,95
|
|
20240403,121200,4311024950,5770,5770,5770,5770,1168
|
|
20240403,121100,4304285590,5770,5790,5790,5770,7053
|
|
20240403,121000,4263525950,5790,5800,5800,5780,28
|
|
20240403,120900,4263363820,5790,5790,5800,5790,1027
|
|
20240403,120800,4257417480,5800,5790,5800,5790,296
|
|
20240403,120700,4255700800,5790,5790,5800,5780,3511
|
|
20240403,120600,4235340040,5790,5780,5790,5780,259
|
|
20240403,120500,4233840810,5780,5790,5790,5780,631
|
|
20240403,120400,4230192700,5800,5790,5800,5790,93
|
|
20240403,120300,4229653350,5800,5800,5800,5780,2659
|
|
20240403,120200,4214240460,5800,5810,5810,5800,1029
|
|
20240403,120100,4208262270,5810,5810,5810,5800,300
|
|
20240403,120000,4206519520,5810,5800,5810,5800,2372
|
|
20240403,115900,4192752030,5800,5800,5800,5790,1642
|
|
20240403,115800,4183228450,5800,5790,5800,5790,397
|
|
20240403,115700,4180928060,5800,5790,5800,5790,611
|
|
20240403,115600,4177389500,5790,5790,5790,5780,1046
|
|
20240403,115500,4171333330,5800,5810,5810,5790,1341
|
|
20240403,115400,4163555530,5810,5820,5830,5810,10611
|
|
20240403,115300,4101791730,5820,5800,5820,5800,24174
|
|
20240403,115200,3961555120,5790,5780,5790,5780,5240
|
|
20240403,115100,3931225270,5780,5770,5780,5770,571
|
|
20240403,115000,3927929730,5780,5780,5780,5760,517
|
|
20240403,114900,3924945160,5780,5780,5780,5770,275
|
|
20240403,114800,3923355670,5780,5780,5780,5780,200
|
|
20240403,114700,3922199670,5780,5750,5780,5750,9885
|
|
20240403,114600,3865168740,5750,5740,5750,5740,82
|
|
20240403,114500,3864697340,5730,5750,5750,5730,182
|
|
20240403,114400,3863653200,5740,5740,5740,5740,2368
|
|
20240403,114300,3850060880,5740,5730,5740,5730,3343
|
|
20240403,114200,3830904280,5730,5730,5730,5730,341
|
|
20240403,114100,3828950350,5740,5730,5740,5730,90
|
|
20240403,114000,3828433780,5740,5740,5740,5730,1621
|
|
20240403,113900,3819129480,5740,5740,5740,5730,332
|
|
20240403,113800,3817223900,5750,5750,5750,5750,218
|
|
20240403,113700,3815970400,5750,5760,5760,5750,834
|
|
20240403,113600,3811174870,5750,5760,5760,5750,567
|
|
20240403,113500,3807911110,5760,5750,5760,5750,252
|
|
20240403,113400,3806461210,5750,5750,5750,5750,769
|
|
20240403,113300,3802039460,5750,5750,5760,5750,703
|
|
20240403,113200,3797991210,5740,5760,5780,5740,2936
|
|
20240403,113100,3781070450,5760,5780,5780,5750,1870
|
|
20240403,113000,3770301550,5780,5780,5780,5780,102
|
|
20240403,112900,3769711990,5780,5770,5790,5770,1857
|
|
20240403,112800,3758975010,5770,5740,5770,5740,2971
|
|
20240403,112700,3741843100,5760,5730,5770,5730,6109
|
|
20240403,112600,3706686470,5720,5700,5720,5700,2524
|
|
20240403,112500,3692259050,5700,5690,5700,5690,1541
|
|
20240403,112400,3683483880,5700,5710,5730,5690,1397
|
|
20240403,112300,3675511470,5700,5690,5720,5690,3269
|
|
20240403,112200,3656903640,5690,5730,5730,5680,2082
|
|
20240403,112100,3645033070,5730,5760,5760,5650,8525
|
|
20240403,112000,3596489850,5780,5770,5780,5770,426
|
|
20240403,111900,3594031350,5770,5790,5790,5770,1150
|
|
20240403,111800,3587391610,5790,5770,5790,5770,1653
|
|
20240403,111700,3577821760,5790,5760,5790,5760,882
|
|
20240403,111600,3572728110,5760,5770,5770,5740,1709
|
|
20240403,111500,3562884410,5770,5810,5820,5770,2019
|
|
20240403,111400,3551205530,5820,5800,5830,5790,3348
|
|
20240403,111300,3531726230,5810,5790,5810,5770,11300
|
|
20240403,111200,3466187230,5770,5820,5830,5770,11287
|
|
20240403,111100,3400760630,5820,5820,5830,5810,8009
|
|
20240403,111000,3354189830,5810,5840,5860,5810,24269
|
|
20240403,110900,3212614790,5850,5850,5870,5830,30733
|
|
20240403,110800,3032918300,5860,5790,5860,5780,37602
|
|
20240403,110700,2813796780,5790,5780,5800,5770,10426
|
|
20240403,110600,2753524950,5780,5800,5800,5750,8082
|
|
20240403,110500,2706848870,5800,5740,5810,5740,29406
|
|
20240403,110400,2536641790,5740,5710,5740,5710,11247
|
|
20240403,110300,2472214760,5710,5700,5710,5700,109
|
|
20240403,110200,2471592490,5700,5680,5700,5680,1918
|
|
20240403,110100,2460671130,5690,5700,5700,5690,3657
|
|
20240403,110000,2439852030,5700,5710,5710,5700,1918
|
|
20240403,105900,2428918400,5700,5700,5710,5700,3175
|
|
20240403,105800,2410814690,5700,5690,5710,5690,9042
|
|
20240403,105700,2359300390,5680,5670,5680,5670,2352
|
|
20240403,105600,2345942740,5670,5660,5670,5660,2575
|
|
20240403,105500,2331343550,5660,5660,5670,5650,254
|
|
20240403,105400,2329906110,5660,5650,5660,5650,429
|
|
20240403,105300,2327481370,5660,5650,5660,5640,582
|
|
20240403,105200,2324190080,5630,5640,5640,5620,2894
|
|
20240403,105100,2307895350,5650,5650,5650,5650,216
|
|
20240403,105000,2306674950,5650,5650,5660,5650,126
|
|
20240403,104900,2305963030,5650,5660,5660,5650,391
|
|
20240403,104800,2303752990,5650,5660,5660,5630,1511
|
|
20240403,104700,2295208740,5660,5650,5660,5640,394
|
|
20240403,104600,2292984720,5650,5640,5650,5630,1422
|
|
20240403,104500,2284962720,5640,5650,5650,5640,1096
|
|
20240403,104400,2278772270,5650,5650,5650,5650,374
|
|
20240403,104300,2276659170,5650,5650,5650,5650,2422
|
|
20240403,104200,2262974870,5650,5640,5650,5640,2207
|
|
20240403,104100,2250527350,5640,5660,5660,5640,2148
|
|
20240403,104000,2238410740,5640,5670,5680,5640,2704
|
|
20240403,103900,2223133450,5700,5670,5700,5670,269
|
|
20240403,103800,2221606180,5670,5700,5700,5670,2135
|
|
20240403,103700,2209467740,5700,5700,5700,5690,6741
|
|
20240403,103600,2171062180,5700,5690,5700,5690,4145
|
|
20240403,103500,2147449250,5690,5690,5700,5680,3957
|
|
20240403,103400,2124932210,5690,5670,5690,5660,9185
|
|
20240403,103300,2072822230,5660,5650,5670,5650,1719
|
|
20240403,103200,2063084970,5660,5650,5660,5650,3684
|
|
20240403,103100,2042234110,5650,5650,5650,5650,1486
|
|
20240403,103000,2033838210,5650,5640,5660,5630,2675
|
|
20240403,102900,2018727050,5650,5650,5650,5630,1363
|
|
20240403,102800,2011027460,5650,5650,5650,5640,943
|
|
20240403,102700,2005701910,5640,5630,5640,5620,6488
|
|
20240403,102600,1969203080,5630,5630,5630,5620,1262
|
|
20240403,102500,1962109630,5630,5620,5630,5620,210
|
|
20240403,102400,1960928430,5610,5620,5620,5600,1422
|
|
20240403,102300,1952937300,5620,5630,5630,5620,1165
|
|
20240403,102200,1946389130,5620,5630,5630,5620,262
|
|
20240403,102100,1944915880,5630,5640,5640,5630,2009
|
|
20240403,102000,1933593810,5630,5620,5650,5600,7173
|
|
20240403,101900,1893192040,5620,5630,5630,5600,24401
|
|
20240403,101800,1756036370,5630,5620,5630,5620,2389
|
|
20240403,101700,1742589530,5630,5610,5630,5600,7694
|
|
20240403,101600,1699369530,5610,5590,5610,5590,2871
|
|
20240403,101500,1683291390,5600,5590,5610,5590,10674
|
|
20240403,101400,1623513720,5590,5560,5600,5550,8019
|
|
20240403,101300,1578719870,5570,5550,5570,5550,665
|
|
20240403,101200,1575022820,5550,5550,5560,5550,2332
|
|
20240403,101100,1562077150,5540,5560,5560,5540,484
|
|
20240403,101000,1559388450,5560,5560,5560,5560,817
|
|
20240403,100900,1554845930,5550,5540,5560,5540,2017
|
|
20240403,100800,1543647450,5540,5540,5540,5520,1701
|
|
20240403,100700,1534235910,5510,5530,5530,5500,4606
|
|
20240403,100600,1508868480,5520,5520,5530,5520,258
|
|
20240403,100500,1507443440,5500,5520,5530,5500,3058
|
|
20240403,100400,1490584590,5530,5540,5540,5530,469
|
|
20240403,100300,1487990010,5540,5530,5540,5520,511
|
|
20240403,100200,1485163380,5540,5540,5540,5520,1460
|
|
20240403,100100,1477089490,5540,5530,5540,5520,480
|
|
20240403,100000,1474431850,5540,5530,5540,5520,2219
|
|
20240403,095900,1462160560,5520,5500,5520,5500,379
|
|
20240403,095800,1460073700,5500,5520,5520,5500,1286
|
|
20240403,095700,1452982030,5520,5500,5520,5500,1409
|
|
20240403,095600,1445231470,5500,5490,5500,5490,900
|
|
20240403,095500,1440287000,5490,5490,5490,5480,795
|
|
20240403,095400,1435928660,5490,5480,5490,5450,10417
|
|
20240403,095300,1378982220,5480,5490,5490,5480,1297
|
|
20240403,095200,1371871930,5490,5490,5530,5470,1247
|
|
20240403,095100,1365032020,5490,5480,5490,5480,1422
|
|
20240403,095000,1357238930,5490,5500,5500,5480,1707
|
|
20240403,094900,1347865820,5540,5490,5540,5490,1747
|
|
20240403,094800,1338269600,5500,5540,5540,5500,882
|
|
20240403,094700,1333417930,5530,5510,5530,5500,3216
|
|
20240403,094600,1315701880,5520,5520,5540,5520,629
|
|
20240403,094500,1312229760,5520,5530,5540,5520,2680
|
|
20240403,094400,1297393790,5530,5520,5550,5510,4160
|
|
20240403,094300,1274396110,5520,5540,5540,5520,527
|
|
20240403,094200,1271483840,5530,5530,5530,5530,1107
|
|
20240403,094100,1265362130,5530,5490,5540,5490,1712
|
|
20240403,094000,1255931940,5480,5530,5530,5480,1959
|
|
20240403,093900,1245181080,5530,5500,5530,5490,2786
|
|
20240403,093800,1229820140,5530,5500,5530,5500,144
|
|
20240403,093700,1229027450,5530,5540,5540,5500,5076
|
|
20240403,093600,1201066610,5540,5510,5540,5500,4547
|
|
20240403,093500,1175989270,5510,5520,5520,5510,1813
|
|
20240403,093400,1165989750,5520,5530,5530,5520,92
|
|
20240403,093300,1165481860,5510,5470,5510,5470,6277
|
|
20240403,093200,1131013860,5480,5460,5480,5460,1284
|
|
20240403,093100,1123995480,5450,5460,5460,5450,33
|
|
20240403,093000,1123815310,5440,5450,5460,5430,1022
|
|
20240403,092900,1118250640,5450,5440,5450,5430,3295
|
|
20240403,092800,1100348870,5440,5460,5460,5440,4048
|
|
20240403,092700,1078311350,5460,5450,5460,5450,2617
|
|
20240403,092600,1064047680,5460,5470,5470,5450,5995
|
|
20240403,092500,1031339190,5470,5470,5480,5470,2524
|
|
20240403,092400,1017530910,5470,5460,5470,5460,663
|
|
20240403,092300,1013908050,5460,5460,5460,5450,2876
|
|
20240403,092200,998206190,5460,5450,5470,5450,695
|
|
20240403,092100,994412880,5440,5450,5460,5430,3408
|
|
20240403,092000,975867750,5450,5460,5470,5450,5514
|
|
20240403,091900,945813680,5460,5450,5460,5450,1555
|
|
20240403,091800,937335150,5450,5440,5450,5440,825
|
|
20240403,091700,932844840,5430,5440,5440,5420,2632
|
|
20240403,091600,918575490,5440,5430,5440,5420,2602
|
|
20240403,091500,904469350,5420,5410,5440,5410,1370
|
|
20240403,091400,897049090,5410,5410,5420,5410,4453
|
|
20240403,091300,872957170,5410,5490,5490,5410,7701
|
|
20240403,091200,831133340,5450,5430,5460,5430,6149
|
|
20240403,091100,797727680,5430,5430,5450,5420,2120
|
|
20240403,091000,786215870,5430,5470,5470,5430,13308
|
|
20240403,090900,713884280,5480,5490,5490,5460,1489
|
|
20240403,090800,705725230,5440,5490,5490,5440,13163
|
|
20240403,090700,633844360,5490,5430,5490,5430,8070
|
|
20240403,090600,589872180,5430,5430,5440,5420,3460
|
|
20240403,090500,571088770,5430,5470,5470,5370,57785
|
|
20240403,090400,258515420,5470,5500,5500,5460,9350
|
|
20240403,090300,207317270,5490,5500,5500,5490,2975
|
|
20240403,090200,190961760,5540,5490,5540,5490,4157
|
|
20240403,090100,168049830,5540,5490,5540,5450,11074
|
|
20240403,090000,107364500,5500,5600,5600,5490,18328
|