662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195900,3924469750,3780,3780,3780,3780,7789
|
|
20240403,195800,3924469750,3780,3780,3780,3780,0
|
|
20240403,195700,3924469750,3780,3780,3780,3780,0
|
|
20240403,195600,3924469750,3780,3780,3780,3780,0
|
|
20240403,195500,3924469750,3780,3780,3780,3780,0
|
|
20240403,195400,3924469750,3780,3780,3780,3780,0
|
|
20240403,195300,3924469750,3780,3780,3780,3780,0
|
|
20240403,195200,3924469750,3780,3780,3780,3780,0
|
|
20240403,195100,3924469750,3780,3780,3780,3780,0
|
|
20240403,195000,3924469750,3780,3780,3780,3780,0
|
|
20240403,194900,3924469750,3780,3780,3780,3780,0
|
|
20240403,194800,3924469750,3780,3780,3780,3780,0
|
|
20240403,194700,3924469750,3780,3780,3780,3780,0
|
|
20240403,194600,3924469750,3780,3780,3780,3780,0
|
|
20240403,194500,3924469750,3780,3780,3780,3780,0
|
|
20240403,194400,3924469750,3780,3780,3780,3780,0
|
|
20240403,194300,3924469750,3780,3780,3780,3780,0
|
|
20240403,194200,3924469750,3780,3780,3780,3780,0
|
|
20240403,194100,3924469750,3780,3780,3780,3780,0
|
|
20240403,194000,3924469750,3780,3780,3780,3780,0
|
|
20240403,193900,3924469750,3780,3780,3780,3780,0
|
|
20240403,193800,3924469750,3780,3780,3780,3780,0
|
|
20240403,193700,3924469750,3780,3780,3780,3780,0
|
|
20240403,193600,3924469750,3780,3780,3780,3780,0
|
|
20240403,193500,3924469750,3780,3780,3780,3780,0
|
|
20240403,193400,3924469750,3780,3780,3780,3780,0
|
|
20240403,193300,3924469750,3780,3780,3780,3780,0
|
|
20240403,193200,3924469750,3780,3780,3780,3780,0
|
|
20240403,193100,3924469750,3780,3780,3780,3780,0
|
|
20240403,193000,3924469750,3780,3780,3780,3780,0
|
|
20240403,192900,3924469750,3780,3780,3780,3780,7789
|
|
20240403,192800,3924469750,3780,3780,3780,3780,0
|
|
20240403,192700,3924469750,3780,3780,3780,3780,0
|
|
20240403,192600,3924469750,3780,3780,3780,3780,0
|
|
20240403,192500,3924469750,3780,3780,3780,3780,0
|
|
20240403,192400,3924469750,3780,3780,3780,3780,0
|
|
20240403,192300,3924469750,3780,3780,3780,3780,0
|
|
20240403,192200,3924469750,3780,3780,3780,3780,0
|
|
20240403,192100,3924469750,3780,3780,3780,3780,0
|
|
20240403,192000,3924469750,3780,3780,3780,3780,0
|
|
20240403,191900,3924469750,3780,3780,3780,3780,0
|
|
20240403,191800,3924469750,3780,3780,3780,3780,0
|
|
20240403,191700,3924469750,3780,3780,3780,3780,0
|
|
20240403,191600,3924469750,3780,3780,3780,3780,0
|
|
20240403,191500,3924469750,3780,3780,3780,3780,0
|
|
20240403,191400,3924469750,3780,3780,3780,3780,0
|
|
20240403,191300,3924469750,3780,3780,3780,3780,0
|
|
20240403,191200,3924469750,3780,3780,3780,3780,0
|
|
20240403,191100,3924469750,3780,3780,3780,3780,0
|
|
20240403,191000,3924469750,3780,3780,3780,3780,0
|
|
20240403,190900,3924469750,3780,3780,3780,3780,0
|
|
20240403,190800,3924469750,3780,3780,3780,3780,0
|
|
20240403,190700,3924469750,3780,3780,3780,3780,0
|
|
20240403,190600,3924469750,3780,3780,3780,3780,0
|
|
20240403,190500,3924469750,3780,3780,3780,3780,0
|
|
20240403,190400,3924469750,3780,3780,3780,3780,0
|
|
20240403,190300,3924469750,3780,3780,3780,3780,0
|
|
20240403,190200,3924469750,3780,3780,3780,3780,0
|
|
20240403,190100,3924469750,3780,3780,3780,3780,0
|
|
20240403,190000,3924469750,3780,3780,3780,3780,0
|
|
20240403,185900,3924469750,3780,3780,3780,3780,7789
|
|
20240403,185800,3924469750,3780,3780,3780,3780,0
|
|
20240403,185700,3924469750,3780,3780,3780,3780,0
|
|
20240403,185600,3924469750,3780,3780,3780,3780,0
|
|
20240403,185500,3924469750,3780,3780,3780,3780,0
|
|
20240403,185400,3924469750,3780,3780,3780,3780,0
|
|
20240403,185300,3924469750,3780,3780,3780,3780,0
|
|
20240403,185200,3924469750,3780,3780,3780,3780,0
|
|
20240403,185100,3924469750,3780,3780,3780,3780,0
|
|
20240403,185000,3924469750,3780,3780,3780,3780,0
|
|
20240403,184900,3924469750,3780,3780,3780,3780,0
|
|
20240403,184800,3924469750,3780,3780,3780,3780,0
|
|
20240403,184700,3924469750,3780,3780,3780,3780,0
|
|
20240403,184600,3924469750,3780,3780,3780,3780,0
|
|
20240403,184500,3924469750,3780,3780,3780,3780,0
|
|
20240403,184400,3924469750,3780,3780,3780,3780,0
|
|
20240403,184300,3924469750,3780,3780,3780,3780,0
|
|
20240403,184200,3924469750,3780,3780,3780,3780,0
|
|
20240403,184100,3924469750,3780,3780,3780,3780,0
|
|
20240403,184000,3924469750,3780,3780,3780,3780,0
|
|
20240403,183900,3924469750,3780,3780,3780,3780,0
|
|
20240403,183800,3924469750,3780,3780,3780,3780,0
|
|
20240403,183700,3924469750,3780,3780,3780,3780,0
|
|
20240403,183600,3924469750,3780,3780,3780,3780,0
|
|
20240403,183500,3924469750,3780,3780,3780,3780,0
|
|
20240403,183400,3924469750,3780,3780,3780,3780,0
|
|
20240403,183300,3924469750,3780,3780,3780,3780,0
|
|
20240403,183200,3924469750,3780,3780,3780,3780,0
|
|
20240403,183100,3924469750,3780,3780,3780,3780,0
|
|
20240403,183000,3924469750,3780,3780,3780,3780,0
|
|
20240403,182900,3924469750,3780,3780,3780,3780,7789
|
|
20240403,182800,3924469750,3780,3780,3780,3780,0
|
|
20240403,182700,3924469750,3780,3780,3780,3780,0
|
|
20240403,182600,3924469750,3780,3780,3780,3780,0
|
|
20240403,182500,3924469750,3780,3780,3780,3780,0
|
|
20240403,182400,3924469750,3780,3780,3780,3780,0
|
|
20240403,182300,3924469750,3780,3780,3780,3780,0
|
|
20240403,182200,3924469750,3780,3780,3780,3780,0
|
|
20240403,182100,3924469750,3780,3780,3780,3780,0
|
|
20240403,182000,3924469750,3780,3780,3780,3780,0
|
|
20240403,181900,3924469750,3780,3780,3780,3780,0
|
|
20240403,181800,3924469750,3780,3780,3780,3780,0
|
|
20240403,181700,3924469750,3780,3780,3780,3780,0
|
|
20240403,181600,3924469750,3780,3780,3780,3780,0
|
|
20240403,181500,3924469750,3780,3780,3780,3780,0
|
|
20240403,181400,3924469750,3780,3780,3780,3780,0
|
|
20240403,181300,3924469750,3780,3780,3780,3780,0
|
|
20240403,181200,3924469750,3780,3780,3780,3780,0
|
|
20240403,181100,3924469750,3780,3780,3780,3780,0
|
|
20240403,181000,3924469750,3780,3780,3780,3780,0
|
|
20240403,180900,3924469750,3780,3780,3780,3780,0
|
|
20240403,180800,3924469750,3780,3780,3780,3780,0
|
|
20240403,180700,3924469750,3780,3780,3780,3780,0
|
|
20240403,180600,3924469750,3780,3780,3780,3780,0
|
|
20240403,180500,3924469750,3780,3780,3780,3780,0
|
|
20240403,180400,3924469750,3780,3780,3780,3780,0
|
|
20240403,180300,3924469750,3780,3780,3780,3780,0
|
|
20240403,180200,3924469750,3780,3780,3780,3780,0
|
|
20240403,180100,3924469750,3780,3780,3780,3780,0
|
|
20240403,180000,3924469750,3780,3780,3780,3780,0
|
|
20240403,175900,3924469750,3780,3780,3780,3780,7789
|
|
20240403,175800,3924469750,3780,3780,3780,3780,0
|
|
20240403,175700,3924469750,3780,3780,3780,3780,0
|
|
20240403,175600,3924469750,3780,3780,3780,3780,0
|
|
20240403,175500,3924469750,3780,3780,3780,3780,0
|
|
20240403,175400,3924469750,3780,3780,3780,3780,0
|
|
20240403,175300,3924469750,3780,3780,3780,3780,0
|
|
20240403,175200,3924469750,3780,3780,3780,3780,0
|
|
20240403,175100,3924469750,3780,3780,3780,3780,0
|
|
20240403,175000,3924469750,3780,3780,3780,3780,0
|
|
20240403,174900,3924469750,3780,3780,3780,3780,0
|
|
20240403,174800,3924469750,3780,3780,3780,3780,0
|
|
20240403,174700,3924469750,3780,3780,3780,3780,0
|
|
20240403,174600,3924469750,3780,3780,3780,3780,0
|
|
20240403,174500,3924469750,3780,3780,3780,3780,0
|
|
20240403,174400,3924469750,3780,3780,3780,3780,0
|
|
20240403,174300,3924469750,3780,3780,3780,3780,0
|
|
20240403,174200,3924469750,3780,3780,3780,3780,0
|
|
20240403,174100,3924469750,3780,3780,3780,3780,0
|
|
20240403,174000,3924469750,3780,3780,3780,3780,0
|
|
20240403,173900,3924469750,3780,3780,3780,3780,0
|
|
20240403,173800,3924469750,3780,3780,3780,3780,0
|
|
20240403,173700,3924469750,3780,3780,3780,3780,0
|
|
20240403,173600,3924469750,3780,3780,3780,3780,0
|
|
20240403,173500,3924469750,3780,3780,3780,3780,0
|
|
20240403,173400,3924469750,3780,3780,3780,3780,0
|
|
20240403,173300,3924469750,3780,3780,3780,3780,0
|
|
20240403,173200,3924469750,3780,3780,3780,3780,0
|
|
20240403,173100,3924469750,3780,3780,3780,3780,0
|
|
20240403,173000,3924469750,3780,3780,3780,3780,0
|
|
20240403,172900,3924469750,3780,3780,3780,3780,7789
|
|
20240403,172800,3924469750,3780,3780,3780,3780,0
|
|
20240403,172700,3924469750,3780,3780,3780,3780,0
|
|
20240403,172600,3924469750,3780,3780,3780,3780,0
|
|
20240403,172500,3924469750,3780,3780,3780,3780,0
|
|
20240403,172400,3924469750,3780,3780,3780,3780,0
|
|
20240403,172300,3924469750,3780,3780,3780,3780,0
|
|
20240403,172200,3924469750,3780,3780,3780,3780,0
|
|
20240403,172100,3924469750,3780,3780,3780,3780,0
|
|
20240403,172000,3924469750,3780,3780,3780,3780,0
|
|
20240403,171900,3924469750,3780,3780,3780,3780,0
|
|
20240403,171800,3924469750,3780,3780,3780,3780,0
|
|
20240403,171700,3924469750,3780,3780,3780,3780,0
|
|
20240403,171600,3924469750,3780,3780,3780,3780,0
|
|
20240403,171500,3924469750,3780,3780,3780,3780,0
|
|
20240403,171400,3924469750,3780,3780,3780,3780,0
|
|
20240403,171300,3924469750,3780,3780,3780,3780,0
|
|
20240403,171200,3924469750,3780,3780,3780,3780,0
|
|
20240403,171100,3924469750,3780,3780,3780,3780,0
|
|
20240403,171000,3924469750,3780,3780,3780,3780,0
|
|
20240403,170900,3924469750,3780,3780,3780,3780,0
|
|
20240403,170800,3924469750,3780,3780,3780,3780,0
|
|
20240403,170700,3924469750,3780,3780,3780,3780,0
|
|
20240403,170600,3924469750,3780,3780,3780,3780,0
|
|
20240403,170500,3924469750,3780,3780,3780,3780,0
|
|
20240403,170400,3924469750,3780,3780,3780,3780,0
|
|
20240403,170300,3924469750,3780,3780,3780,3780,0
|
|
20240403,170200,3924469750,3780,3780,3780,3780,0
|
|
20240403,170100,3924469750,3780,3780,3780,3780,0
|
|
20240403,170000,3924469750,3780,3780,3780,3780,0
|
|
20240403,165900,3924469750,3780,3780,3780,3780,7789
|
|
20240403,165800,3924469750,3780,3780,3780,3780,0
|
|
20240403,165700,3924469750,3780,3780,3780,3780,0
|
|
20240403,165600,3924469750,3780,3780,3780,3780,0
|
|
20240403,165500,3924469750,3780,3780,3780,3780,0
|
|
20240403,165400,3924469750,3780,3780,3780,3780,0
|
|
20240403,165300,3924469750,3780,3780,3780,3780,0
|
|
20240403,165200,3924469750,3780,3780,3780,3780,0
|
|
20240403,165100,3924469750,3780,3780,3780,3780,0
|
|
20240403,165000,3924469750,3780,3780,3780,3780,0
|
|
20240403,164900,3924469750,3780,3780,3780,3780,0
|
|
20240403,164800,3924469750,3780,3780,3780,3780,0
|
|
20240403,164700,3924469750,3780,3780,3780,3780,0
|
|
20240403,164600,3924469750,3780,3780,3780,3780,0
|
|
20240403,164500,3924469750,3780,3780,3780,3780,0
|
|
20240403,164400,3924469750,3780,3780,3780,3780,0
|
|
20240403,164300,3924469750,3780,3780,3780,3780,0
|
|
20240403,164200,3924469750,3780,3780,3780,3780,0
|
|
20240403,164100,3924469750,3780,3780,3780,3780,0
|
|
20240403,164000,3924469750,3780,3780,3780,3780,0
|
|
20240403,163900,3924469750,3780,3780,3780,3780,0
|
|
20240403,163800,3924469750,3780,3780,3780,3780,0
|
|
20240403,163700,3924469750,3780,3780,3780,3780,0
|
|
20240403,163600,3924469750,3780,3780,3780,3780,0
|
|
20240403,163500,3924469750,3780,3780,3780,3780,0
|
|
20240403,163400,3924469750,3780,3780,3780,3780,0
|
|
20240403,163300,3924469750,3780,3780,3780,3780,0
|
|
20240403,163200,3924469750,3780,3780,3780,3780,0
|
|
20240403,163100,3924469750,3780,3780,3780,3780,0
|
|
20240403,163000,3924469750,3780,3780,3780,3780,0
|
|
20240403,162900,3924469750,3780,3780,3780,3780,7789
|
|
20240403,162800,3924469750,3780,3780,3780,3780,0
|
|
20240403,162700,3924469750,3780,3780,3780,3780,0
|
|
20240403,162600,3924469750,3780,3780,3780,3780,0
|
|
20240403,162500,3924469750,3780,3780,3780,3780,0
|
|
20240403,162400,3924469750,3780,3780,3780,3780,0
|
|
20240403,162300,3924469750,3780,3780,3780,3780,0
|
|
20240403,162200,3924469750,3780,3780,3780,3780,0
|
|
20240403,162100,3924469750,3780,3780,3780,3780,0
|
|
20240403,162000,3924469750,3780,3780,3780,3780,0
|
|
20240403,161900,3924469750,3780,3780,3780,3780,0
|
|
20240403,161800,3924469750,3780,3780,3780,3780,0
|
|
20240403,161700,3924469750,3780,3780,3780,3780,0
|
|
20240403,161600,3924469750,3780,3780,3780,3780,0
|
|
20240403,161500,3924469750,3780,3780,3780,3780,0
|
|
20240403,161400,3924469750,3780,3780,3780,3780,0
|
|
20240403,161300,3924469750,3780,3780,3780,3780,0
|
|
20240403,161200,3924469750,3780,3780,3780,3780,0
|
|
20240403,161100,3924469750,3780,3780,3780,3780,0
|
|
20240403,161000,3924469750,3780,3780,3780,3780,0
|
|
20240403,160900,3924469750,3780,3780,3780,3780,0
|
|
20240403,160800,3924469750,3780,3780,3780,3780,0
|
|
20240403,160700,3924469750,3780,3780,3780,3780,0
|
|
20240403,160600,3924469750,3780,3780,3780,3780,0
|
|
20240403,160500,3924469750,3780,3780,3780,3780,0
|
|
20240403,160400,3924469750,3780,3780,3780,3780,0
|
|
20240403,160300,3924469750,3780,3780,3780,3780,0
|
|
20240403,160200,3924469750,3780,3780,3780,3780,0
|
|
20240403,160100,3924469750,3780,3780,3780,3780,0
|
|
20240403,160000,3924469750,3780,3780,3780,3780,0
|
|
20240403,155900,3924469750,3780,3780,3780,3780,7789
|
|
20240403,155800,3924469750,3780,3780,3780,3780,0
|
|
20240403,155700,3924469750,3780,3780,3780,3780,0
|
|
20240403,155600,3924469750,3780,3780,3780,3780,0
|
|
20240403,155500,3924469750,3780,3780,3780,3780,0
|
|
20240403,155400,3924469750,3780,3780,3780,3780,0
|
|
20240403,155300,3924469750,3780,3780,3780,3780,0
|
|
20240403,155200,3924469750,3780,3780,3780,3780,0
|
|
20240403,155100,3924469750,3780,3780,3780,3780,0
|
|
20240403,155000,3924469750,3780,3780,3780,3780,0
|
|
20240403,154900,3924469750,3780,3780,3780,3780,0
|
|
20240403,154800,3924469750,3780,3780,3780,3780,0
|
|
20240403,154700,3924469750,3780,3780,3780,3780,0
|
|
20240403,154600,3924469750,3780,3780,3780,3780,0
|
|
20240403,154500,3924469750,3780,3780,3780,3780,0
|
|
20240403,154400,3924469750,3780,3780,3780,3780,0
|
|
20240403,154300,3924469750,3780,3780,3780,3780,0
|
|
20240403,154200,3924469750,3780,3780,3780,3780,0
|
|
20240403,154100,3924469750,3780,3780,3780,3780,0
|
|
20240403,154000,3924469750,3780,3780,3780,3780,0
|
|
20240403,153900,3924469750,3780,3780,3780,3780,0
|
|
20240403,153800,3924469750,3780,3780,3780,3780,0
|
|
20240403,153700,3924469750,3780,3780,3780,3780,0
|
|
20240403,153600,3924469750,3780,3780,3780,3780,0
|
|
20240403,153500,3924469750,3780,3780,3780,3780,0
|
|
20240403,153400,3924469750,3780,3780,3780,3780,0
|
|
20240403,153300,3924469750,3780,3780,3780,3780,0
|
|
20240403,153200,3924469750,3780,3780,3780,3780,0
|
|
20240403,153100,3924469750,3780,3780,3780,3780,0
|
|
20240403,153000,3924469750,3780,3780,3780,3780,7789
|
|
20240403,152900,3895027330,3780,3780,3780,3780,0
|
|
20240403,152800,3895027330,3780,3780,3780,3780,0
|
|
20240403,152700,3895027330,3780,3780,3780,3780,0
|
|
20240403,152600,3895027330,3780,3780,3780,3780,0
|
|
20240403,152500,3895027330,3780,3780,3780,3780,0
|
|
20240403,152400,3895027330,3780,3780,3780,3780,0
|
|
20240403,152300,3895027330,3780,3780,3780,3780,0
|
|
20240403,152200,3895027330,3780,3780,3780,3780,0
|
|
20240403,152100,3895027330,3780,3780,3780,3780,0
|
|
20240403,152000,3895027330,3780,3780,3780,3780,0
|
|
20240403,151900,3895027330,3780,3760,3790,3740,7975
|
|
20240403,151800,3865069990,3760,3745,3760,3745,14
|
|
20240403,151700,3865017545,3750,3765,3770,3745,5686
|
|
20240403,151600,3843691035,3765,3765,3765,3765,32
|
|
20240403,151500,3843570555,3770,3765,3770,3765,218
|
|
20240403,151400,3842748970,3765,3770,3770,3765,160
|
|
20240403,151300,3842146270,3770,3770,3770,3765,55
|
|
20240403,151200,3841939170,3770,3765,3770,3765,723
|
|
20240403,151100,3839217010,3760,3765,3765,3760,1008
|
|
20240403,151000,3835424485,3770,3770,3770,3765,679
|
|
20240403,150900,3832867270,3765,3770,3770,3765,322
|
|
20240403,150800,3831653830,3765,3765,3765,3765,1163
|
|
20240403,150700,3827275135,3765,3760,3765,3760,286
|
|
20240403,150600,3826199765,3755,3750,3755,3750,1393
|
|
20240403,150500,3820969060,3750,3755,3755,3750,727
|
|
20240403,150400,3818242740,3755,3755,3755,3750,1395
|
|
20240403,150300,3813010015,3755,3760,3760,3755,1511
|
|
20240403,150200,3807335185,3760,3760,3770,3755,1691
|
|
20240403,150100,3800980110,3765,3755,3765,3755,1263
|
|
20240403,150000,3796234695,3755,3740,3755,3740,3000
|
|
20240403,145900,3784984565,3735,3735,3740,3735,1030
|
|
20240403,145800,3781135040,3735,3750,3750,3735,2163
|
|
20240403,145700,3773043385,3755,3745,3755,3745,3335
|
|
20240403,145600,3760545675,3750,3760,3760,3750,1931
|
|
20240403,145500,3753297355,3755,3750,3760,3750,777
|
|
20240403,145400,3750379910,3750,3775,3775,3750,18330
|
|
20240403,145300,3681477815,3775,3775,3780,3770,768
|
|
20240403,145200,3678579530,3770,3770,3775,3770,1021
|
|
20240403,145100,3674730055,3770,3775,3775,3770,1008
|
|
20240403,145000,3670927020,3775,3770,3775,3770,716
|
|
20240403,144900,3668227400,3770,3770,3770,3770,186
|
|
20240403,144800,3667526180,3765,3775,3775,3765,455
|
|
20240403,144700,3665810230,3770,3765,3770,3765,896
|
|
20240403,144600,3662436490,3765,3770,3775,3765,1314
|
|
20240403,144500,3657485850,3770,3775,3775,3770,223
|
|
20240403,144400,3656644030,3770,3775,3775,3770,576
|
|
20240403,144300,3654472475,3775,3775,3775,3770,663
|
|
20240403,144200,3651972145,3775,3770,3775,3770,464
|
|
20240403,144100,3650222565,3770,3770,3770,3770,861
|
|
20240403,144000,3646976595,3770,3770,3770,3765,1802
|
|
20240403,143900,3640185405,3770,3770,3775,3770,2557
|
|
20240403,143800,3630545420,3775,3785,3785,3775,7418
|
|
20240403,143700,3602537360,3775,3780,3780,3775,730
|
|
20240403,143600,3599780800,3775,3800,3800,3775,778
|
|
20240403,143500,3596837015,3800,3790,3800,3790,110
|
|
20240403,143400,3596420005,3785,3785,3785,3785,504
|
|
20240403,143300,3594512365,3790,3790,3790,3785,752
|
|
20240403,143200,3591664965,3790,3780,3790,3780,549
|
|
20240403,143100,3589589575,3780,3790,3790,3780,401
|
|
20240403,143000,3588073785,3785,3790,3790,3785,1651
|
|
20240403,142900,3581823175,3790,3790,3795,3790,754
|
|
20240403,142800,3578965340,3785,3780,3785,3775,6451
|
|
20240403,142700,3554603470,3780,3790,3790,3780,920
|
|
20240403,142600,3551124025,3795,3795,3795,3790,526
|
|
20240403,142500,3549130345,3795,3785,3795,3785,807
|
|
20240403,142400,3546073690,3785,3805,3805,3785,3702
|
|
20240403,142300,3532058725,3805,3795,3805,3795,1352
|
|
20240403,142200,3526923720,3790,3800,3800,3790,1009
|
|
20240403,142100,3523095955,3800,3800,3800,3800,230
|
|
20240403,142000,3522221955,3800,3800,3805,3800,641
|
|
20240403,141900,3519786105,3790,3810,3810,3790,4407
|
|
20240403,141800,3503077940,3810,3815,3815,3810,111
|
|
20240403,141700,3502655020,3815,3815,3815,3815,150
|
|
20240403,141600,3502082770,3805,3810,3810,3795,4857
|
|
20240403,141500,3483622310,3810,3820,3820,3810,445
|
|
20240403,141400,3481925850,3820,3815,3820,3805,3669
|
|
20240403,141300,3467947040,3815,3820,3820,3815,243
|
|
20240403,141200,3467019235,3820,3830,3830,3820,220
|
|
20240403,141100,3466178780,3830,3810,3830,3810,866
|
|
20240403,141000,3462874265,3810,3825,3825,3810,6063
|
|
20240403,140900,3439764360,3825,3825,3825,3820,4823
|
|
20240403,140800,3421339625,3825,3825,3825,3820,781
|
|
20240403,140700,3418355025,3825,3825,3825,3825,17
|
|
20240403,140600,3418290000,3825,3825,3825,3820,578
|
|
20240403,140500,3416079910,3825,3830,3830,3825,290
|
|
20240403,140400,3414969810,3830,3830,3830,3830,88
|
|
20240403,140300,3414632770,3830,3830,3830,3820,1054
|
|
20240403,140200,3410597425,3830,3825,3830,3825,307
|
|
20240403,140100,3409423100,3825,3825,3825,3825,501
|
|
20240403,140000,3407506775,3825,3820,3825,3815,2668
|
|
20240403,135900,3397303645,3820,3820,3820,3820,1082
|
|
20240403,135800,3393170405,3820,3815,3820,3815,467
|
|
20240403,135700,3391387965,3810,3820,3820,3810,3041
|
|
20240403,135600,3379797835,3820,3820,3820,3815,1363
|
|
20240403,135500,3374597630,3820,3820,3820,3820,5
|
|
20240403,135400,3374578530,3820,3815,3820,3810,858
|
|
20240403,135300,3371309090,3815,3815,3815,3815,4800
|
|
20240403,135200,3352997090,3815,3820,3820,3815,659
|
|
20240403,135100,3350479755,3820,3810,3820,3810,1879
|
|
20240403,135000,3343314965,3815,3815,3815,3815,1262
|
|
20240403,134900,3338500435,3810,3815,3815,3810,4868
|
|
20240403,134800,3319952305,3810,3805,3810,3800,2173
|
|
20240403,134700,3311678710,3810,3805,3810,3805,1338
|
|
20240403,134600,3306587600,3800,3800,3800,3800,0
|
|
20240403,134500,3306587600,3800,3800,3800,3790,2139
|
|
20240403,134400,3298467400,3800,3800,3800,3800,72
|
|
20240403,134300,3298193800,3790,3790,3790,3790,0
|
|
20240403,134200,3298193800,3790,3800,3800,3785,1268
|
|
20240403,134100,3293386615,3800,3800,3800,3800,86
|
|
20240403,134000,3293059815,3790,3790,3790,3790,105
|
|
20240403,133900,3292661865,3790,3800,3800,3785,677
|
|
20240403,133800,3290095660,3800,3800,3800,3800,25
|
|
20240403,133700,3290000660,3800,3800,3800,3800,169
|
|
20240403,133600,3289358460,3800,3800,3800,3785,798
|
|
20240403,133500,3286333345,3800,3800,3800,3800,13
|
|
20240403,133400,3286283945,3800,3800,3800,3800,79
|
|
20240403,133300,3285983745,3800,3800,3800,3785,1285
|
|
20240403,133200,3281110800,3790,3795,3795,3790,167
|
|
20240403,133100,3280477860,3795,3790,3795,3790,190
|
|
20240403,133000,3279756945,3790,3800,3800,3790,2751
|
|
20240403,132900,3269328960,3800,3800,3800,3800,165
|
|
20240403,132800,3268701960,3800,3800,3800,3800,166
|
|
20240403,132700,3268071160,3800,3800,3800,3790,804
|
|
20240403,132600,3265023480,3800,3800,3800,3800,156
|
|
20240403,132500,3264430680,3795,3795,3795,3795,294
|
|
20240403,132400,3263314950,3790,3795,3795,3790,786
|
|
20240403,132300,3260336000,3795,3790,3795,3790,317
|
|
20240403,132200,3259134550,3785,3785,3785,3785,223
|
|
20240403,132100,3258290495,3775,3790,3790,3775,1193
|
|
20240403,132000,3253783235,3795,3790,3795,3790,391
|
|
20240403,131900,3252301260,3785,3785,3785,3785,0
|
|
20240403,131800,3252301260,3785,3795,3800,3775,1300
|
|
20240403,131700,3247378925,3790,3790,3790,3790,292
|
|
20240403,131600,3246272245,3775,3785,3785,3775,51
|
|
20240403,131500,3246079590,3785,3790,3790,3775,1002
|
|
20240403,131400,3242293685,3790,3775,3790,3775,2674
|
|
20240403,131300,3232199020,3775,3775,3775,3770,223
|
|
20240403,131200,3231357205,3770,3775,3775,3770,983
|
|
20240403,131100,3227650365,3775,3775,3775,3775,1736
|
|
20240403,131000,3221096965,3785,3785,3785,3780,886
|
|
20240403,130900,3217746780,3780,3790,3790,3780,1416
|
|
20240403,130800,3212389655,3790,3790,3790,3790,223
|
|
20240403,130700,3211544485,3795,3795,3795,3795,20
|
|
20240403,130600,3211468585,3795,3800,3800,3785,1875
|
|
20240403,130500,3204358750,3800,3800,3800,3800,360
|
|
20240403,130400,3202990750,3785,3785,3785,3785,263
|
|
20240403,130300,3201995295,3790,3805,3805,3785,600
|
|
20240403,130200,3199722800,3805,3800,3805,3800,319
|
|
20240403,130100,3198509010,3800,3805,3805,3795,48
|
|
20240403,130000,3198326705,3805,3815,3815,3785,749
|
|
20240403,125900,3195484970,3815,3805,3815,3805,238
|
|
20240403,125800,3194578300,3805,3800,3805,3800,150
|
|
20240403,125700,3194007800,3790,3800,3800,3790,788
|
|
20240403,125600,3191016695,3805,3805,3805,3805,391
|
|
20240403,125500,3189528940,3800,3800,3800,3800,10
|
|
20240403,125400,3189490940,3800,3805,3805,3785,1115
|
|
20240403,125300,3185256565,3810,3805,3810,3805,78
|
|
20240403,125200,3184959395,3805,3805,3805,3805,100
|
|
20240403,125100,3184578895,3795,3800,3805,3795,788
|
|
20240403,125000,3181585435,3810,3800,3810,3795,5025
|
|
20240403,124900,3162463750,3800,3800,3800,3795,1447
|
|
20240403,124800,3156969380,3795,3800,3800,3785,1226
|
|
20240403,124700,3152320030,3800,3790,3805,3790,4003
|
|
20240403,124600,3137116615,3785,3785,3785,3785,215
|
|
20240403,124500,3136302840,3780,3785,3785,3780,1327
|
|
20240403,124400,3131286000,3785,3790,3790,3785,80
|
|
20240403,124300,3130983170,3790,3790,3790,3790,216
|
|
20240403,124200,3130164530,3790,3785,3790,3780,799
|
|
20240403,124100,3127143025,3790,3790,3790,3785,238
|
|
20240403,124000,3126241010,3785,3785,3785,3785,0
|
|
20240403,123900,3126241010,3785,3785,3785,3775,1153
|
|
20240403,123800,3121880575,3785,3785,3785,3785,775
|
|
20240403,123700,3118947200,3785,3785,3785,3785,163
|
|
20240403,123600,3118330245,3785,3790,3790,3785,3795
|
|
20240403,123500,3103960865,3790,3790,3790,3790,336
|
|
20240403,123400,3102687425,3790,3790,3790,3790,173
|
|
20240403,123300,3102031755,3790,3785,3790,3785,349
|
|
20240403,123200,3100710040,3785,3790,3790,3785,39
|
|
20240403,123100,3100562375,3790,3770,3790,3765,4526
|
|
20240403,123000,3083463775,3770,3785,3785,3765,3789
|
|
20240403,122900,3069158860,3790,3790,3790,3790,78
|
|
20240403,122800,3068863240,3780,3790,3790,3780,418
|
|
20240403,122700,3067279040,3790,3785,3790,3780,362
|
|
20240403,122600,3065909385,3790,3790,3790,3765,9982
|
|
20240403,122500,3028229830,3790,3805,3805,3785,19246
|
|
20240403,122400,2955156050,3810,3805,3810,3805,1531
|
|
20240403,122300,2949325210,3810,3830,3830,3810,3708
|
|
20240403,122200,2935189145,3830,3815,3830,3815,34
|
|
20240403,122100,2935059165,3810,3835,3835,3810,961
|
|
20240403,122000,2931389305,3835,3835,3835,3835,112
|
|
20240403,121900,2930959785,3835,3840,3840,3835,216
|
|
20240403,121800,2930131095,3840,3845,3845,3840,492
|
|
20240403,121700,2928241035,3835,3835,3835,3835,0
|
|
20240403,121600,2928241035,3835,3835,3835,3830,478
|
|
20240403,121500,2926409285,3845,3845,3850,3845,256
|
|
20240403,121400,2925424940,3850,3850,3850,3850,217
|
|
20240403,121300,2924589490,3835,3835,3835,3835,0
|
|
20240403,121200,2924589490,3835,3840,3840,3835,157
|
|
20240403,121100,2923986625,3830,3830,3830,3830,115
|
|
20240403,121000,2923546175,3830,3835,3835,3830,621
|
|
20240403,120900,2921165930,3835,3830,3835,3830,217
|
|
20240403,120800,2920334520,3830,3840,3840,3830,390
|
|
20240403,120700,2918839890,3840,3850,3850,3840,415
|
|
20240403,120600,2917245475,3850,3850,3850,3845,308
|
|
20240403,120500,2916060460,3850,3850,3850,3850,227
|
|
20240403,120400,2915186510,3840,3840,3840,3840,0
|
|
20240403,120300,2915186510,3840,3850,3850,3840,163
|
|
20240403,120200,2914559885,3850,3845,3850,3845,88
|
|
20240403,120100,2914221190,3845,3845,3845,3845,17
|
|
20240403,120000,2914155825,3845,3835,3845,3835,459
|
|
20240403,115900,2912392885,3835,3835,3835,3835,4
|
|
20240403,115800,2912377545,3840,3830,3840,3830,387
|
|
20240403,115700,2910895325,3815,3815,3815,3810,1220
|
|
20240403,115600,2906241810,3815,3835,3835,3815,498
|
|
20240403,115500,2904339880,3835,3835,3835,3835,162
|
|
20240403,115400,2903718610,3835,3825,3835,3815,1248
|
|
20240403,115300,2898945520,3815,3825,3825,3815,101
|
|
20240403,115200,2898560080,3825,3830,3830,3825,221
|
|
20240403,115100,2897714425,3830,3820,3830,3810,169
|
|
20240403,115000,2897069605,3820,3835,3835,3820,1441
|
|
20240403,114900,2891561105,3835,3835,3835,3835,356
|
|
20240403,114800,2890195845,3830,3830,3835,3830,95
|
|
20240403,114700,2889831800,3820,3810,3820,3800,8725
|
|
20240403,114600,2856633420,3820,3830,3830,3815,6105
|
|
20240403,114500,2833325150,3835,3840,3840,3830,236
|
|
20240403,114400,2832420230,3840,3845,3845,3825,1287
|
|
20240403,114300,2827490865,3835,3845,3845,3835,132
|
|
20240403,114200,2826984525,3845,3795,3850,3795,5876
|
|
20240403,114100,2804572920,3785,3845,3855,3765,19963
|
|
20240403,114000,2728365090,3840,3860,3865,3835,6933
|
|
20240403,113900,2701701690,3870,3875,3875,3850,5665
|
|
20240403,113800,2679863240,3865,3880,3880,3865,1261
|
|
20240403,113700,2674986135,3880,3875,3880,3865,7441
|
|
20240403,113600,2646207120,3875,3885,3885,3875,476
|
|
20240403,113500,2644360670,3885,3890,3890,3885,228
|
|
20240403,113400,2643473775,3890,3900,3900,3890,422
|
|
20240403,113300,2641831360,3900,3900,3900,3900,75
|
|
20240403,113200,2641538860,3900,3900,3900,3900,1842
|
|
20240403,113100,2634355060,3905,3905,3905,3905,155
|
|
20240403,113000,2633749785,3900,3900,3900,3900,45
|
|
20240403,112900,2633574285,3885,3905,3905,3885,1110
|
|
20240403,112800,2629250710,3905,3900,3905,3900,317
|
|
20240403,112700,2628014400,3900,3890,3900,3890,129
|
|
20240403,112600,2627512130,3890,3895,3895,3880,392
|
|
20240403,112500,2625988485,3895,3880,3895,3880,1644
|
|
20240403,112400,2619602180,3880,3875,3880,3875,458
|
|
20240403,112300,2617827345,3875,3885,3885,3865,4877
|
|
20240403,112200,2598941055,3885,3885,3885,3875,117
|
|
20240403,112100,2598487105,3885,3880,3885,3860,4791
|
|
20240403,112000,2579950920,3875,3895,3895,3875,1699
|
|
20240403,111900,2573359010,3900,3895,3900,3895,644
|
|
20240403,111800,2570847700,3900,3905,3905,3900,3737
|
|
20240403,111700,2556270865,3920,3910,3920,3905,20279
|
|
20240403,111600,2477038180,3910,3915,3915,3910,1284
|
|
20240403,111500,2472017405,3915,3920,3920,3915,2766
|
|
20240403,111400,2461180835,3920,3925,3925,3915,1113
|
|
20240403,111300,2456818775,3920,3920,3925,3920,283
|
|
20240403,111200,2455709385,3920,3915,3920,3915,402
|
|
20240403,111100,2454133595,3915,3920,3920,3915,808
|
|
20240403,111000,2450966385,3920,3920,3925,3920,176
|
|
20240403,110900,2450275690,3925,3930,3930,3925,1037
|
|
20240403,110800,2446204640,3920,3925,3930,3920,1609
|
|
20240403,110700,2439886775,3925,3915,3925,3915,3547
|
|
20240403,110600,2425987455,3910,3895,3910,3895,4435
|
|
20240403,110500,2408667880,3890,3885,3890,3885,1367
|
|
20240403,110400,2403350370,3885,3900,3900,3885,4040
|
|
20240403,110300,2387648370,3900,3895,3900,3885,13837
|
|
20240403,110200,2333810895,3895,3910,3910,3895,239
|
|
20240403,110100,2332878355,3910,3890,3910,3890,4619
|
|
20240403,110000,2314874780,3885,3905,3905,3885,647
|
|
20240403,105900,2312355505,3905,3905,3910,3890,6803
|
|
20240403,105800,2285861985,3910,3910,3910,3910,790
|
|
20240403,105700,2282773085,3915,3925,3925,3915,569
|
|
20240403,105600,2280544090,3925,3925,3925,3920,3512
|
|
20240403,105500,2266774490,3925,3920,3925,3920,723
|
|
20240403,105400,2263939105,3925,3930,3930,3925,641
|
|
20240403,105300,2261421875,3935,3920,3935,3920,3864
|
|
20240403,105200,2246252745,3920,3915,3920,3910,1894
|
|
20240403,105100,2238840230,3915,3915,3915,3905,1358
|
|
20240403,105000,2233534160,3910,3910,3915,3900,807
|
|
20240403,104900,2230382765,3915,3910,3915,3905,1050
|
|
20240403,104800,2226278760,3900,3910,3910,3900,597
|
|
20240403,104700,2223946760,3910,3910,3910,3910,77
|
|
20240403,104600,2223645690,3910,3915,3915,3910,605
|
|
20240403,104500,2221280105,3915,3915,3915,3915,158
|
|
20240403,104400,2220661535,3910,3915,3915,3910,261
|
|
20240403,104300,2219640975,3910,3910,3910,3910,275
|
|
20240403,104200,2218565725,3915,3915,3915,3910,320
|
|
20240403,104100,2217313150,3915,3910,3915,3910,782
|
|
20240403,104000,2214255480,3915,3920,3920,3915,251
|
|
20240403,103900,2213272515,3920,3920,3920,3905,333
|
|
20240403,103800,2211969655,3920,3905,3920,3900,4993
|
|
20240403,103700,2192474030,3910,3925,3925,3910,8268
|
|
20240403,103600,2160098270,3925,3925,3925,3920,225
|
|
20240403,103500,2159215690,3925,3925,3925,3925,174
|
|
20240403,103400,2158532740,3930,3930,3930,3910,4772
|
|
20240403,103300,2139819865,3930,3940,3945,3925,8812
|
|
20240403,103200,2105190245,3940,3940,3940,3940,392
|
|
20240403,103100,2103645765,3930,3930,3935,3925,1583
|
|
20240403,103000,2097417390,3930,3935,3935,3925,703
|
|
20240403,102900,2094652245,3935,3915,3935,3915,1325
|
|
20240403,102800,2089455830,3915,3945,3945,3915,8949
|
|
20240403,102700,2054291235,3945,3945,3950,3930,6375
|
|
20240403,102600,2029182145,3945,3930,3950,3930,2368
|
|
20240403,102500,2019840085,3930,3925,3945,3925,5952
|
|
20240403,102400,1996430780,3920,3915,3920,3910,7228
|
|
20240403,102300,1968114040,3915,3895,3915,3890,2369
|
|
20240403,102200,1958871305,3890,3890,3900,3885,2925
|
|
20240403,102100,1947506350,3885,3925,3925,3885,15266
|
|
20240403,102000,1887872585,3925,3930,3930,3920,3694
|
|
20240403,101900,1873388420,3930,3965,3965,3920,25188
|
|
20240403,101800,1774234180,3960,3940,3965,3935,26656
|
|
20240403,101700,1668842170,3935,3915,3940,3905,4689
|
|
20240403,101600,1650463510,3915,3960,3970,3885,76357
|
|
20240403,101500,1348259210,3960,3925,3980,3915,83140
|
|
20240403,101400,1020201355,3925,3900,3945,3890,28361
|
|
20240403,101300,908989285,3900,3895,3905,3895,21575
|
|
20240403,101200,824843560,3895,3890,3895,3880,4273
|
|
20240403,101100,808211080,3890,3880,3895,3880,11900
|
|
20240403,101000,761946670,3880,3870,3885,3870,13532
|
|
20240403,100900,709466275,3870,3860,3875,3860,10052
|
|
20240403,100800,670622020,3860,3860,3860,3860,21
|
|
20240403,100700,670540960,3860,3850,3860,3840,327
|
|
20240403,100600,669283820,3850,3860,3860,3850,238
|
|
20240403,100500,668367380,3860,3850,3860,3850,3170
|
|
20240403,100400,656142800,3850,3840,3855,3840,398
|
|
20240403,100300,654614235,3840,3840,3840,3840,227
|
|
20240403,100200,653742555,3840,3830,3840,3830,2480
|
|
20240403,100100,644243225,3830,3830,3830,3825,1149
|
|
20240403,100000,639846210,3830,3865,3865,3830,5451
|
|
20240403,095900,618885960,3865,3850,3865,3850,3678
|
|
20240403,095800,604708715,3850,3850,3850,3850,2197
|
|
20240403,095700,596250265,3850,3865,3865,3845,453
|
|
20240403,095600,594507670,3865,3865,3870,3855,5881
|
|
20240403,095500,571788565,3865,3845,3865,3845,5316
|
|
20240403,095400,551248875,3855,3855,3860,3845,3242
|
|
20240403,095300,538767865,3860,3855,3865,3855,4901
|
|
20240403,095200,519852140,3860,3850,3860,3845,6989
|
|
20240403,095100,492933810,3850,3845,3850,3840,6043
|
|
20240403,095000,469699980,3845,3860,3860,3830,7005
|
|
20240403,094900,442760115,3860,3820,3860,3820,11748
|
|
20240403,094800,397604965,3815,3810,3820,3805,3357
|
|
20240403,094700,384813785,3810,3840,3840,3810,3351
|
|
20240403,094600,372012750,3845,3815,3845,3815,10360
|
|
20240403,094500,332307120,3815,3805,3815,3795,3203
|
|
20240403,094400,320092125,3805,3790,3805,3790,4278
|
|
20240403,094300,303849820,3790,3790,3790,3790,15
|
|
20240403,094200,303792970,3800,3800,3800,3800,57
|
|
20240403,094100,303576370,3800,3785,3800,3785,2016
|
|
20240403,094000,295927785,3785,3785,3785,3780,1008
|
|
20240403,093900,292117505,3780,3785,3790,3780,1027
|
|
20240403,093800,288230560,3785,3785,3785,3785,14
|
|
20240403,093700,288177570,3780,3790,3790,3780,327
|
|
20240403,093600,286940565,3790,3785,3790,3785,484
|
|
20240403,093500,285108590,3790,3795,3795,3790,56
|
|
20240403,093400,284896320,3795,3795,3795,3790,281
|
|
20240403,093300,283831295,3795,3795,3795,3795,16
|
|
20240403,093200,283770575,3795,3795,3795,3795,19
|
|
20240403,093100,283698470,3795,3795,3795,3795,15
|
|
20240403,093000,283641545,3795,3785,3795,3785,13
|
|
20240403,092900,283592220,3785,3790,3790,3785,228
|
|
20240403,092800,282728260,3790,3790,3790,3790,10
|
|
20240403,092700,282690360,3790,3795,3795,3790,606
|
|
20240403,092600,280393590,3795,3800,3800,3795,361
|
|
20240403,092500,279021845,3800,3795,3800,3795,266
|
|
20240403,092400,278012045,3795,3795,3795,3795,100
|
|
20240403,092300,277632545,3795,3800,3810,3795,1466
|
|
20240403,092200,272063070,3800,3790,3805,3790,2005
|
|
20240403,092100,264446645,3790,3795,3795,3790,1191
|
|
20240403,092000,259932550,3795,3785,3795,3785,388
|
|
20240403,091900,258461420,3765,3770,3770,3765,2000
|
|
20240403,091800,250931415,3785,3770,3785,3765,314
|
|
20240403,091700,249747540,3765,3765,3770,3765,1002
|
|
20240403,091600,245975005,3760,3770,3770,3760,5702
|
|
20240403,091500,224523550,3765,3775,3780,3765,4412
|
|
20240403,091400,207898075,3775,3780,3780,3775,3845
|
|
20240403,091300,193373890,3780,3800,3800,3780,1216
|
|
20240403,091200,188775270,3805,3795,3805,3780,1574
|
|
20240403,091100,182814750,3785,3790,3790,3785,1750
|
|
20240403,091000,176185950,3790,3810,3810,3790,1738
|
|
20240403,090900,169597620,3810,3810,3810,3810,7
|
|
20240403,090800,169570950,3810,3800,3810,3800,863
|
|
20240403,090700,166290995,3800,3795,3800,3790,4665
|
|
20240403,090600,148573650,3795,3805,3805,3795,3031
|
|
20240403,090500,137070860,3810,3815,3815,3810,736
|
|
20240403,090400,134265005,3835,3815,3835,3810,4649
|
|
20240403,090300,116479945,3830,3800,3830,3800,7855
|
|
20240403,090200,86445435,3785,3780,3785,3775,632
|
|
20240403,090100,84055950,3780,3780,3805,3755,11231
|
|
20240403,090000,41607010,3785,3765,3800,3760,11000
|