589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184600,5421452880,9450,9450,9450,9450,11338
|
|
20240401,184500,5421452880,9450,9450,9450,9450,0
|
|
20240401,184400,5421452880,9450,9450,9450,9450,0
|
|
20240401,184300,5421452880,9450,9450,9450,9450,0
|
|
20240401,184200,5421452880,9450,9450,9450,9450,0
|
|
20240401,184100,5421452880,9450,9450,9450,9450,0
|
|
20240401,184000,5421452880,9450,9450,9450,9450,0
|
|
20240401,183900,5421452880,9450,9450,9450,9450,0
|
|
20240401,183800,5421452880,9450,9450,9450,9450,0
|
|
20240401,183700,5421452880,9450,9450,9450,9450,0
|
|
20240401,183600,5421452880,9450,9450,9450,9450,0
|
|
20240401,183500,5421452880,9450,9450,9450,9450,0
|
|
20240401,183400,5421452880,9450,9450,9450,9450,0
|
|
20240401,183300,5421452880,9450,9450,9450,9450,0
|
|
20240401,183200,5421452880,9450,9450,9450,9450,0
|
|
20240401,183100,5421452880,9450,9450,9450,9450,0
|
|
20240401,183000,5421452880,9450,9450,9450,9450,0
|
|
20240401,182900,5421452880,9450,9450,9450,9450,0
|
|
20240401,182800,5421452880,9450,9450,9450,9450,0
|
|
20240401,182700,5421452880,9450,9450,9450,9450,0
|
|
20240401,182600,5421452880,9450,9450,9450,9450,0
|
|
20240401,182500,5421452880,9450,9450,9450,9450,0
|
|
20240401,182400,5421452880,9450,9450,9450,9450,0
|
|
20240401,182300,5421452880,9450,9450,9450,9450,0
|
|
20240401,182200,5421452880,9450,9450,9450,9450,0
|
|
20240401,182100,5421452880,9450,9450,9450,9450,0
|
|
20240401,182000,5421452880,9450,9450,9450,9450,0
|
|
20240401,181900,5421452880,9450,9450,9450,9450,0
|
|
20240401,181800,5421452880,9450,9450,9450,9450,0
|
|
20240401,181700,5421452880,9450,9450,9450,9450,0
|
|
20240401,181600,5421452880,9450,9450,9450,9450,11338
|
|
20240401,181500,5421452880,9450,9450,9450,9450,0
|
|
20240401,181400,5421452880,9450,9450,9450,9450,0
|
|
20240401,181300,5421452880,9450,9450,9450,9450,0
|
|
20240401,181200,5421452880,9450,9450,9450,9450,0
|
|
20240401,181100,5421452880,9450,9450,9450,9450,0
|
|
20240401,181000,5421452880,9450,9450,9450,9450,0
|
|
20240401,180900,5421452880,9450,9450,9450,9450,0
|
|
20240401,180800,5421452880,9450,9450,9450,9450,0
|
|
20240401,180700,5421452880,9450,9450,9450,9450,0
|
|
20240401,180600,5421452880,9450,9450,9450,9450,0
|
|
20240401,180500,5421452880,9450,9450,9450,9450,0
|
|
20240401,180400,5421452880,9450,9450,9450,9450,0
|
|
20240401,180300,5421452880,9450,9450,9450,9450,0
|
|
20240401,180200,5421452880,9450,9450,9450,9450,0
|
|
20240401,180100,5421452880,9450,9450,9450,9450,0
|
|
20240401,180000,5421452880,9450,9450,9450,9450,0
|
|
20240401,175900,5421452880,9450,9450,9450,9450,0
|
|
20240401,175800,5421452880,9450,9450,9450,9450,0
|
|
20240401,175700,5421452880,9450,9450,9450,9450,0
|
|
20240401,175600,5421452880,9450,9450,9450,9450,0
|
|
20240401,175500,5421452880,9450,9450,9450,9450,0
|
|
20240401,175400,5421452880,9450,9450,9450,9450,0
|
|
20240401,175300,5421452880,9450,9450,9450,9450,0
|
|
20240401,175200,5421452880,9450,9450,9450,9450,0
|
|
20240401,175100,5421452880,9450,9450,9450,9450,0
|
|
20240401,175000,5421452880,9450,9450,9450,9450,0
|
|
20240401,174900,5421452880,9450,9450,9450,9450,0
|
|
20240401,174800,5421452880,9450,9450,9450,9450,0
|
|
20240401,174700,5421452880,9450,9450,9450,9450,0
|
|
20240401,174600,5421452880,9450,9450,9450,9450,11338
|
|
20240401,174500,5421452880,9450,9450,9450,9450,0
|
|
20240401,174400,5421452880,9450,9450,9450,9450,0
|
|
20240401,174300,5421452880,9450,9450,9450,9450,0
|
|
20240401,174200,5421452880,9450,9450,9450,9450,0
|
|
20240401,174100,5421452880,9450,9450,9450,9450,0
|
|
20240401,174000,5421452880,9450,9450,9450,9450,0
|
|
20240401,173900,5421452880,9450,9450,9450,9450,0
|
|
20240401,173800,5421452880,9450,9450,9450,9450,0
|
|
20240401,173700,5421452880,9450,9450,9450,9450,0
|
|
20240401,173600,5421452880,9450,9450,9450,9450,0
|
|
20240401,173500,5421452880,9450,9450,9450,9450,0
|
|
20240401,173400,5421452880,9450,9450,9450,9450,0
|
|
20240401,173300,5421452880,9450,9450,9450,9450,0
|
|
20240401,173200,5421452880,9450,9450,9450,9450,0
|
|
20240401,173100,5421452880,9450,9450,9450,9450,0
|
|
20240401,173000,5421452880,9450,9450,9450,9450,0
|
|
20240401,172900,5421452880,9450,9450,9450,9450,0
|
|
20240401,172800,5421452880,9450,9450,9450,9450,0
|
|
20240401,172700,5421452880,9450,9450,9450,9450,0
|
|
20240401,172600,5421452880,9450,9450,9450,9450,0
|
|
20240401,172500,5421452880,9450,9450,9450,9450,0
|
|
20240401,172400,5421452880,9450,9450,9450,9450,0
|
|
20240401,172300,5421452880,9450,9450,9450,9450,0
|
|
20240401,172200,5421452880,9450,9450,9450,9450,0
|
|
20240401,172100,5421452880,9450,9450,9450,9450,0
|
|
20240401,172000,5421452880,9450,9450,9450,9450,0
|
|
20240401,171900,5421452880,9450,9450,9450,9450,0
|
|
20240401,171800,5421452880,9450,9450,9450,9450,0
|
|
20240401,171700,5421452880,9450,9450,9450,9450,0
|
|
20240401,171600,5421452880,9450,9450,9450,9450,11338
|
|
20240401,171500,5421452880,9450,9450,9450,9450,0
|
|
20240401,171400,5421452880,9450,9450,9450,9450,0
|
|
20240401,171300,5421452880,9450,9450,9450,9450,0
|
|
20240401,171200,5421452880,9450,9450,9450,9450,0
|
|
20240401,171100,5421452880,9450,9450,9450,9450,0
|
|
20240401,171000,5421452880,9450,9450,9450,9450,0
|
|
20240401,170900,5421452880,9450,9450,9450,9450,0
|
|
20240401,170800,5421452880,9450,9450,9450,9450,0
|
|
20240401,170700,5421452880,9450,9450,9450,9450,0
|
|
20240401,170600,5421452880,9450,9450,9450,9450,0
|
|
20240401,170500,5421452880,9450,9450,9450,9450,0
|
|
20240401,170400,5421452880,9450,9450,9450,9450,0
|
|
20240401,170300,5421452880,9450,9450,9450,9450,0
|
|
20240401,170200,5421452880,9450,9450,9450,9450,0
|
|
20240401,170100,5421452880,9450,9450,9450,9450,0
|
|
20240401,170000,5421452880,9450,9450,9450,9450,0
|
|
20240401,165900,5421452880,9450,9450,9450,9450,0
|
|
20240401,165800,5421452880,9450,9450,9450,9450,0
|
|
20240401,165700,5421452880,9450,9450,9450,9450,0
|
|
20240401,165600,5421452880,9450,9450,9450,9450,0
|
|
20240401,165500,5421452880,9450,9450,9450,9450,0
|
|
20240401,165400,5421452880,9450,9450,9450,9450,0
|
|
20240401,165300,5421452880,9450,9450,9450,9450,0
|
|
20240401,165200,5421452880,9450,9450,9450,9450,0
|
|
20240401,165100,5421452880,9450,9450,9450,9450,0
|
|
20240401,165000,5421452880,9450,9450,9450,9450,0
|
|
20240401,164900,5421452880,9450,9450,9450,9450,0
|
|
20240401,164800,5421452880,9450,9450,9450,9450,0
|
|
20240401,164700,5421452880,9450,9450,9450,9450,0
|
|
20240401,164600,5421452880,9450,9450,9450,9450,11338
|
|
20240401,164500,5421452880,9450,9450,9450,9450,0
|
|
20240401,164400,5421452880,9450,9450,9450,9450,0
|
|
20240401,164300,5421452880,9450,9450,9450,9450,0
|
|
20240401,164200,5421452880,9450,9450,9450,9450,0
|
|
20240401,164100,5421452880,9450,9450,9450,9450,0
|
|
20240401,164000,5421452880,9450,9450,9450,9450,0
|
|
20240401,163900,5421452880,9450,9450,9450,9450,0
|
|
20240401,163800,5421452880,9450,9450,9450,9450,0
|
|
20240401,163700,5421452880,9450,9450,9450,9450,0
|
|
20240401,163600,5421452880,9450,9450,9450,9450,0
|
|
20240401,163500,5421452880,9450,9450,9450,9450,0
|
|
20240401,163400,5421452880,9450,9450,9450,9450,0
|
|
20240401,163300,5421452880,9450,9450,9450,9450,0
|
|
20240401,163200,5421452880,9450,9450,9450,9450,0
|
|
20240401,163100,5421452880,9450,9450,9450,9450,0
|
|
20240401,163000,5421452880,9450,9450,9450,9450,0
|
|
20240401,162900,5421452880,9450,9450,9450,9450,0
|
|
20240401,162800,5421452880,9450,9450,9450,9450,0
|
|
20240401,162700,5421452880,9450,9450,9450,9450,0
|
|
20240401,162600,5421452880,9450,9450,9450,9450,0
|
|
20240401,162500,5421452880,9450,9450,9450,9450,0
|
|
20240401,162400,5421452880,9450,9450,9450,9450,0
|
|
20240401,162300,5421452880,9450,9450,9450,9450,0
|
|
20240401,162200,5421452880,9450,9450,9450,9450,0
|
|
20240401,162100,5421452880,9450,9450,9450,9450,0
|
|
20240401,162000,5421452880,9450,9450,9450,9450,0
|
|
20240401,161900,5421452880,9450,9450,9450,9450,0
|
|
20240401,161800,5421452880,9450,9450,9450,9450,0
|
|
20240401,161700,5421452880,9450,9450,9450,9450,0
|
|
20240401,161600,5421452880,9450,9450,9450,9450,11338
|
|
20240401,161500,5421452880,9450,9450,9450,9450,0
|
|
20240401,161400,5421452880,9450,9450,9450,9450,0
|
|
20240401,161300,5421452880,9450,9450,9450,9450,0
|
|
20240401,161200,5421452880,9450,9450,9450,9450,0
|
|
20240401,161100,5421452880,9450,9450,9450,9450,0
|
|
20240401,161000,5421452880,9450,9450,9450,9450,0
|
|
20240401,160900,5421452880,9450,9450,9450,9450,0
|
|
20240401,160800,5421452880,9450,9450,9450,9450,0
|
|
20240401,160700,5421452880,9450,9450,9450,9450,0
|
|
20240401,160600,5421452880,9450,9450,9450,9450,0
|
|
20240401,160500,5421452880,9450,9450,9450,9450,0
|
|
20240401,160400,5421452880,9450,9450,9450,9450,0
|
|
20240401,160300,5421452880,9450,9450,9450,9450,0
|
|
20240401,160200,5421452880,9450,9450,9450,9450,0
|
|
20240401,160100,5421452880,9450,9450,9450,9450,0
|
|
20240401,160000,5421452880,9450,9450,9450,9450,0
|
|
20240401,155900,5421452880,9450,9450,9450,9450,0
|
|
20240401,155800,5421452880,9450,9450,9450,9450,0
|
|
20240401,155700,5421452880,9450,9450,9450,9450,0
|
|
20240401,155600,5421452880,9450,9450,9450,9450,0
|
|
20240401,155500,5421452880,9450,9450,9450,9450,0
|
|
20240401,155400,5421452880,9450,9450,9450,9450,0
|
|
20240401,155300,5421452880,9450,9450,9450,9450,0
|
|
20240401,155200,5421452880,9450,9450,9450,9450,0
|
|
20240401,155100,5421452880,9450,9450,9450,9450,0
|
|
20240401,155000,5421452880,9450,9450,9450,9450,0
|
|
20240401,154900,5421452880,9450,9450,9450,9450,0
|
|
20240401,154800,5421452880,9450,9450,9450,9450,0
|
|
20240401,154700,5421452880,9450,9450,9450,9450,0
|
|
20240401,154600,5421452880,9450,9450,9450,9450,11338
|
|
20240401,154500,5421452880,9450,9450,9450,9450,0
|
|
20240401,154400,5421452880,9450,9450,9450,9450,0
|
|
20240401,154300,5421452880,9450,9450,9450,9450,0
|
|
20240401,154200,5421452880,9450,9450,9450,9450,0
|
|
20240401,154100,5421452880,9450,9450,9450,9450,0
|
|
20240401,154000,5421452880,9450,9450,9450,9450,0
|
|
20240401,153900,5421452880,9450,9450,9450,9450,0
|
|
20240401,153800,5421452880,9450,9450,9450,9450,0
|
|
20240401,153700,5421452880,9450,9450,9450,9450,0
|
|
20240401,153600,5421452880,9450,9450,9450,9450,0
|
|
20240401,153500,5421452880,9450,9450,9450,9450,0
|
|
20240401,153400,5421452880,9450,9450,9450,9450,0
|
|
20240401,153300,5421452880,9450,9450,9450,9450,0
|
|
20240401,153200,5421452880,9450,9450,9450,9450,0
|
|
20240401,153100,5421452880,9450,9450,9450,9450,0
|
|
20240401,153000,5421452880,9450,9450,9450,9450,11338
|
|
20240401,152900,5314308780,9450,9450,9450,9450,0
|
|
20240401,152800,5314308780,9450,9450,9450,9450,0
|
|
20240401,152700,5314308780,9450,9450,9450,9450,0
|
|
20240401,152600,5314308780,9450,9450,9450,9450,0
|
|
20240401,152500,5314308780,9450,9450,9450,9450,0
|
|
20240401,152400,5314308780,9450,9450,9450,9450,0
|
|
20240401,152300,5314308780,9450,9450,9450,9450,0
|
|
20240401,152200,5314308780,9450,9450,9450,9450,0
|
|
20240401,152100,5314308780,9450,9450,9450,9450,0
|
|
20240401,152000,5314308780,9450,9450,9450,9450,0
|
|
20240401,151900,5314308780,9450,9430,9450,9400,1338
|
|
20240401,151800,5301693450,9410,9390,9430,9390,3503
|
|
20240401,151700,5268772020,9390,9380,9400,9380,982
|
|
20240401,151600,5259556910,9380,9380,9390,9380,1393
|
|
20240401,151500,5246484420,9390,9390,9390,9380,924
|
|
20240401,151400,5237814410,9380,9400,9400,9380,490
|
|
20240401,151300,5233216000,9410,9400,9420,9380,1530
|
|
20240401,151200,5218822080,9400,9380,9410,9370,1326
|
|
20240401,151100,5206391120,9370,9380,9390,9370,2882
|
|
20240401,151000,5179364930,9380,9400,9410,9380,1970
|
|
20240401,150900,5160876470,9420,9400,9420,9400,1332
|
|
20240401,150800,5148354850,9400,9420,9420,9400,1105
|
|
20240401,150700,5137955980,9420,9420,9420,9420,153
|
|
20240401,150600,5136514720,9420,9420,9420,9410,610
|
|
20240401,150500,5130769520,9420,9390,9420,9390,111
|
|
20240401,150400,5129725580,9390,9420,9420,9390,524
|
|
20240401,150300,5124801060,9400,9410,9430,9400,1114
|
|
20240401,150200,5114310520,9410,9410,9410,9380,295
|
|
20240401,150100,5111539150,9410,9390,9410,9370,1160
|
|
20240401,150000,5100659760,9380,9390,9410,9380,6088
|
|
20240401,145900,5043454430,9410,9420,9430,9380,9473
|
|
20240401,145800,4954388940,9430,9420,9440,9420,2459
|
|
20240401,145700,4931223190,9430,9440,9440,9420,743
|
|
20240401,145600,4924215880,9440,9460,9460,9440,364
|
|
20240401,145500,4920778720,9460,9440,9460,9440,157
|
|
20240401,145400,4919296620,9420,9440,9460,9420,5345
|
|
20240401,145300,4868890260,9450,9440,9450,9440,1176
|
|
20240401,145200,4857777070,9450,9440,9460,9440,1225
|
|
20240401,145100,4846204880,9450,9470,9480,9450,9538
|
|
20240401,145000,4755980370,9480,9490,9490,9480,1009
|
|
20240401,144900,4746415000,9490,9490,9490,9480,223
|
|
20240401,144800,4744300190,9490,9470,9490,9470,266
|
|
20240401,144700,4741776660,9470,9480,9480,9470,743
|
|
20240401,144600,4734736160,9480,9470,9480,9470,844
|
|
20240401,144500,4726740820,9470,9490,9500,9470,1316
|
|
20240401,144400,4714275990,9490,9480,9490,9480,624
|
|
20240401,144300,4708356940,9480,9480,9480,9480,125
|
|
20240401,144200,4707171940,9480,9480,9480,9480,31
|
|
20240401,144100,4706878060,9480,9480,9480,9470,225
|
|
20240401,144000,4704745200,9480,9480,9480,9480,84
|
|
20240401,143900,4703948880,9480,9480,9490,9480,584
|
|
20240401,143800,4698412460,9480,9480,9490,9480,204
|
|
20240401,143700,4696478360,9490,9490,9490,9490,125
|
|
20240401,143600,4695292110,9490,9470,9490,9470,1572
|
|
20240401,143500,4680403430,9470,9470,9480,9470,358
|
|
20240401,143400,4677011980,9470,9470,9470,9470,0
|
|
20240401,143300,4677011980,9470,9490,9490,9460,1585
|
|
20240401,143200,4662000880,9490,9500,9500,9480,3026
|
|
20240401,143100,4633286740,9490,9490,9510,9490,265
|
|
20240401,143000,4630770140,9490,9490,9500,9490,1771
|
|
20240401,142900,4613948860,9480,9460,9480,9460,618
|
|
20240401,142800,4608090240,9470,9460,9470,9460,95
|
|
20240401,142700,4607191090,9470,9480,9480,9460,319
|
|
20240401,142600,4604170160,9470,9470,9470,9460,1096
|
|
20240401,142500,4593800960,9470,9460,9470,9460,122
|
|
20240401,142400,4592645630,9460,9480,9480,9460,383
|
|
20240401,142300,4589022430,9460,9480,9480,9460,362
|
|
20240401,142200,4585597260,9480,9480,9490,9470,361
|
|
20240401,142100,4582172080,9470,9470,9490,9460,1069
|
|
20240401,142000,4572045760,9470,9470,9470,9470,167
|
|
20240401,141900,4570464270,9470,9470,9470,9470,487
|
|
20240401,141800,4565852380,9480,9480,9480,9460,940
|
|
20240401,141700,4556949780,9480,9470,9480,9470,876
|
|
20240401,141600,4548653550,9470,9480,9490,9470,1389
|
|
20240401,141500,4535485950,9490,9490,9490,9490,105
|
|
20240401,141400,4534489500,9480,9480,9480,9480,0
|
|
20240401,141300,4534489500,9480,9500,9500,9480,592
|
|
20240401,141200,4528866140,9500,9500,9500,9480,1058
|
|
20240401,141100,4518822220,9500,9500,9510,9500,687
|
|
20240401,141000,4512295150,9510,9500,9510,9490,881
|
|
20240401,140900,4503925010,9500,9490,9500,9490,428
|
|
20240401,140800,4499860290,9490,9480,9490,9480,1344
|
|
20240401,140700,4487112040,9480,9470,9480,9470,873
|
|
20240401,140600,4478836090,9470,9480,9480,9470,144
|
|
20240401,140500,4477472230,9480,9470,9480,9470,265
|
|
20240401,140400,4474962020,9470,9470,9480,9470,540
|
|
20240401,140300,4469848200,9470,9460,9470,9460,841
|
|
20240401,140200,4461885430,9450,9460,9460,9450,612
|
|
20240401,140100,4456100770,9460,9460,9460,9460,910
|
|
20240401,140000,4447492170,9460,9480,9480,9460,863
|
|
20240401,135900,4439327170,9470,9470,9470,9470,6
|
|
20240401,135800,4439270350,9470,9470,9470,9470,30
|
|
20240401,135700,4438986250,9470,9470,9480,9470,333
|
|
20240401,135600,4435832630,9490,9450,9490,9450,2512
|
|
20240401,135500,4412005250,9450,9470,9470,9450,145
|
|
20240401,135400,4410632620,9450,9450,9450,9450,436
|
|
20240401,135300,4406512420,9450,9450,9450,9450,260
|
|
20240401,135200,4404055420,9450,9450,9450,9440,1104
|
|
20240401,135100,4393624120,9450,9450,9450,9450,0
|
|
20240401,135000,4393624120,9450,9470,9470,9450,454
|
|
20240401,134900,4389330160,9470,9480,9480,9470,399
|
|
20240401,134800,4385548640,9490,9470,9490,9470,27
|
|
20240401,134700,4385292750,9490,9480,9490,9470,94
|
|
20240401,134600,4384401650,9490,9460,9490,9450,1397
|
|
20240401,134500,4371194490,9480,9490,9490,9460,106
|
|
20240401,134400,4370189680,9450,9480,9480,9450,228
|
|
20240401,134300,4368031750,9450,9480,9480,9450,1326
|
|
20240401,134200,4355462460,9490,9470,9490,9470,661
|
|
20240401,134100,4349193320,9470,9450,9470,9440,124
|
|
20240401,134000,4348021510,9440,9440,9450,9440,73
|
|
20240401,133900,4347332330,9450,9450,9450,9440,213
|
|
20240401,133800,4345319880,9440,9440,9440,9440,371
|
|
20240401,133700,4341817640,9440,9440,9450,9430,463
|
|
20240401,133600,4337450370,9440,9440,9440,9430,274
|
|
20240401,133500,4334865810,9430,9430,9440,9430,157
|
|
20240401,133400,4333385230,9440,9450,9450,9430,91
|
|
20240401,133300,4332526640,9450,9450,9480,9430,2569
|
|
20240401,133200,4308286530,9440,9440,9450,9430,869
|
|
20240401,133100,4300089280,9450,9440,9450,9440,420
|
|
20240401,133000,4296123060,9460,9450,9460,9440,169
|
|
20240401,132900,4294525400,9450,9450,9450,9440,215
|
|
20240401,132800,4292495740,9450,9440,9450,9430,2694
|
|
20240401,132700,4267084590,9440,9430,9440,9430,1117
|
|
20240401,132600,4256547420,9440,9450,9450,9430,590
|
|
20240401,132500,4250977890,9440,9440,9450,9430,1137
|
|
20240401,132400,4240251280,9440,9440,9450,9430,1888
|
|
20240401,132300,4222434590,9450,9460,9460,9440,717
|
|
20240401,132200,4215663480,9460,9450,9460,9440,2165
|
|
20240401,132100,4195204540,9450,9480,9480,9450,3614
|
|
20240401,132000,4160996030,9480,9500,9500,9470,7876
|
|
20240401,131900,4086257780,9490,9490,9500,9480,335
|
|
20240401,131800,4083079430,9470,9480,9480,9470,291
|
|
20240401,131700,4080323250,9480,9480,9480,9480,240
|
|
20240401,131600,4078048050,9470,9470,9470,9470,133
|
|
20240401,131500,4076788540,9470,9460,9470,9460,649
|
|
20240401,131400,4070647510,9460,9460,9470,9450,1044
|
|
20240401,131300,4060772780,9460,9470,9470,9460,42
|
|
20240401,131200,4060375160,9460,9450,9460,9450,932
|
|
20240401,131100,4051558840,9460,9460,9460,9450,97
|
|
20240401,131000,4050641790,9460,9460,9470,9450,69
|
|
20240401,130900,4049989590,9470,9460,9470,9460,617
|
|
20240401,130800,4044152750,9480,9480,9480,9480,60
|
|
20240401,130700,4043583950,9480,9460,9480,9450,301
|
|
20240401,130600,4040738170,9480,9490,9490,9460,1302
|
|
20240401,130500,4028404810,9490,9480,9490,9480,537
|
|
20240401,130400,4023312760,9480,9480,9480,9470,420
|
|
20240401,130300,4019334710,9480,9480,9490,9480,72
|
|
20240401,130200,4018652140,9480,9480,9480,9480,44
|
|
20240401,130100,4018235020,9500,9480,9500,9480,412
|
|
20240401,130000,4014322480,9490,9480,9500,9480,164
|
|
20240401,125900,4012766000,9480,9480,9480,9480,125
|
|
20240401,125800,4011581000,9480,9480,9480,9480,49
|
|
20240401,125700,4011116480,9470,9460,9470,9450,1173
|
|
20240401,125600,4000017020,9470,9480,9480,9470,26
|
|
20240401,125500,3999770590,9460,9460,9460,9460,213
|
|
20240401,125400,3997755610,9460,9470,9470,9460,1750
|
|
20240401,125300,3981193330,9480,9490,9500,9480,789
|
|
20240401,125200,3973704090,9490,9500,9500,9480,593
|
|
20240401,125100,3968076630,9480,9480,9500,9480,322
|
|
20240401,125000,3965018650,9480,9480,9480,9480,13
|
|
20240401,124900,3964895410,9490,9480,9490,9480,593
|
|
20240401,124800,3959271770,9480,9470,9480,9470,1052
|
|
20240401,124700,3949309110,9480,9480,9480,9480,1083
|
|
20240401,124600,3939042270,9480,9500,9500,9480,976
|
|
20240401,124500,3929780330,9500,9510,9510,9500,486
|
|
20240401,124400,3925163100,9510,9510,9510,9500,92
|
|
20240401,124300,3924289080,9500,9520,9520,9500,1589
|
|
20240401,124200,3909185240,9520,9520,9520,9520,58
|
|
20240401,124100,3908633080,9520,9520,9520,9520,2
|
|
20240401,124000,3908614040,9520,9520,9530,9520,907
|
|
20240401,123900,3899979340,9530,9530,9540,9530,119
|
|
20240401,123800,3898845090,9530,9530,9540,9530,149
|
|
20240401,123700,3897425110,9530,9520,9530,9520,149
|
|
20240401,123600,3896005610,9520,9520,9520,9520,2
|
|
20240401,123500,3895986570,9520,9540,9540,9520,176
|
|
20240401,123400,3894308850,9540,9510,9540,9510,251
|
|
20240401,123300,3891915460,9530,9520,9530,9520,1295
|
|
20240401,123200,3879575520,9520,9530,9530,9520,11
|
|
20240401,123100,3879470790,9510,9530,9530,9510,210
|
|
20240401,123000,3877472770,9530,9540,9540,9530,1475
|
|
20240401,122900,3863415180,9530,9530,9550,9530,203
|
|
20240401,122800,3861477700,9530,9540,9540,9530,285
|
|
20240401,122700,3858759160,9540,9540,9540,9540,358
|
|
20240401,122600,3855343840,9530,9530,9540,9530,1594
|
|
20240401,122500,3840150410,9530,9530,9540,9520,341
|
|
20240401,122400,3836902440,9530,9540,9540,9530,77
|
|
20240401,122300,3836168110,9540,9540,9550,9540,655
|
|
20240401,122200,3829919190,9550,9550,9550,9540,952
|
|
20240401,122100,3820827800,9550,9550,9550,9550,31
|
|
20240401,122000,3820531750,9550,9550,9550,9500,1644
|
|
20240401,121900,3804857350,9540,9540,9550,9540,395
|
|
20240401,121800,3801089040,9540,9540,9540,9540,779
|
|
20240401,121700,3793657380,9550,9540,9550,9540,1902
|
|
20240401,121600,3775498310,9540,9530,9540,9530,284
|
|
20240401,121500,3772789310,9540,9530,9540,9530,1468
|
|
20240401,121400,3758792580,9530,9520,9530,9520,375
|
|
20240401,121300,3755221550,9490,9530,9530,9490,12
|
|
20240401,121200,3755107390,9540,9530,9540,9530,796
|
|
20240401,121100,3747521500,9530,9520,9530,9500,2580
|
|
20240401,121000,3722984770,9520,9510,9520,9500,1024
|
|
20240401,120900,3713238530,9510,9510,9520,9510,275
|
|
20240401,120800,3710623210,9510,9500,9510,9500,196
|
|
20240401,120700,3708760250,9500,9510,9510,9500,395
|
|
20240401,120600,3705006750,9500,9510,9510,9500,54
|
|
20240401,120500,3704493230,9500,9500,9500,9500,50
|
|
20240401,120400,3704018230,9490,9490,9490,9490,30
|
|
20240401,120300,3703733530,9490,9490,9490,9490,38
|
|
20240401,120200,3703372910,9470,9470,9470,9470,0
|
|
20240401,120100,3703372910,9470,9480,9480,9470,84
|
|
20240401,120000,3702577420,9480,9480,9480,9470,36
|
|
20240401,115900,3702236200,9470,9470,9470,9470,1
|
|
20240401,115800,3702226730,9490,9470,9510,9460,1020
|
|
20240401,115700,3692547360,9480,9480,9480,9480,105
|
|
20240401,115600,3691551960,9480,9490,9490,9480,1086
|
|
20240401,115500,3681253230,9490,9480,9490,9480,124
|
|
20240401,115400,3680076490,9510,9500,9510,9500,101
|
|
20240401,115300,3679116210,9500,9510,9510,9490,2452
|
|
20240401,115200,3655823620,9510,9510,9510,9510,528
|
|
20240401,115100,3650802340,9510,9520,9520,9510,364
|
|
20240401,115000,3647337810,9510,9500,9510,9500,839
|
|
20240401,114900,3639359630,9500,9490,9510,9490,1092
|
|
20240401,114800,3628986020,9490,9500,9500,9490,158
|
|
20240401,114700,3627485600,9500,9470,9500,9470,5046
|
|
20240401,114600,3579605140,9470,9470,9470,9470,537
|
|
20240401,114500,3574519750,9470,9460,9470,9460,461
|
|
20240401,114400,3570158610,9450,9450,9450,9450,56
|
|
20240401,114300,3569629410,9450,9450,9450,9450,1162
|
|
20240401,114200,3558648510,9470,9460,9470,9460,7
|
|
20240401,114100,3558582230,9460,9450,9460,9450,64
|
|
20240401,114000,3557977420,9450,9430,9450,9430,22
|
|
20240401,113900,3557769560,9430,9440,9440,9430,306
|
|
20240401,113800,3554882430,9420,9420,9420,9420,416
|
|
20240401,113700,3550963710,9420,9450,9450,9420,484
|
|
20240401,113600,3546391440,9420,9450,9450,9420,1121
|
|
20240401,113500,3535820480,9450,9450,9450,9440,324
|
|
20240401,113400,3532760400,9440,9460,9460,9430,4136
|
|
20240401,113300,3493713510,9450,9450,9460,9450,546
|
|
20240401,113200,3488550930,9450,9450,9460,9450,72
|
|
20240401,113100,3487870520,9460,9460,9460,9460,28
|
|
20240401,113000,3487605640,9460,9450,9460,9450,78
|
|
20240401,112900,3486868090,9450,9450,9450,9450,3000
|
|
20240401,112800,3458518090,9460,9460,9460,9460,23
|
|
20240401,112700,3458300510,9460,9450,9470,9450,438
|
|
20240401,112600,3454155730,9450,9480,9480,9450,1378
|
|
20240401,112500,3441123000,9470,9470,9470,9470,142
|
|
20240401,112400,3439778260,9470,9470,9470,9470,185
|
|
20240401,112300,3438026310,9470,9470,9470,9460,76
|
|
20240401,112200,3437307090,9460,9470,9470,9460,155
|
|
20240401,112100,3435840290,9450,9450,9450,9450,0
|
|
20240401,112000,3435840290,9450,9450,9470,9450,343
|
|
20240401,111900,3432596250,9450,9460,9460,9440,137
|
|
20240401,111800,3431301910,9440,9440,9460,9440,758
|
|
20240401,111700,3424142700,9440,9450,9450,9440,410
|
|
20240401,111600,3420272080,9450,9450,9450,9450,2289
|
|
20240401,111500,3398641030,9460,9460,9460,9450,531
|
|
20240401,111400,3393622770,9460,9470,9470,9460,127
|
|
20240401,111300,3392420600,9470,9460,9470,9460,306
|
|
20240401,111200,3389525020,9460,9460,9470,9460,841
|
|
20240401,111100,3381565230,9460,9470,9470,9460,859
|
|
20240401,111000,3373437790,9460,9480,9480,9460,2755
|
|
20240401,110900,3347350480,9480,9470,9480,9470,39
|
|
20240401,110800,3346980960,9490,9480,9490,9470,78
|
|
20240401,110700,3346241720,9480,9480,9490,9480,200
|
|
20240401,110600,3344345550,9490,9460,9490,9460,25
|
|
20240401,110500,3344108690,9460,9460,9480,9460,68
|
|
20240401,110400,3343465350,9460,9450,9460,9450,639
|
|
20240401,110300,3337421150,9450,9460,9460,9450,130
|
|
20240401,110200,3336192400,9460,9460,9460,9460,398
|
|
20240401,110100,3332427320,9460,9460,9460,9460,193
|
|
20240401,110000,3330601540,9470,9470,9470,9450,2712
|
|
20240401,105900,3304952770,9470,9490,9490,9470,347
|
|
20240401,105800,3301665560,9490,9490,9490,9490,30
|
|
20240401,105700,3301380860,9480,9490,9490,9470,576
|
|
20240401,105600,3295922240,9490,9460,9490,9460,416
|
|
20240401,105500,3291980430,9490,9470,9490,9450,1429
|
|
20240401,105400,3278452240,9460,9470,9470,9460,801
|
|
20240401,105300,3270874680,9470,9470,9470,9470,102
|
|
20240401,105200,3269908740,9470,9460,9470,9460,293
|
|
20240401,105100,3267135540,9460,9470,9470,9450,1053
|
|
20240401,105000,3257172590,9450,9460,9470,9450,811
|
|
20240401,104900,3249505600,9460,9500,9500,9460,491
|
|
20240401,104800,3244857160,9470,9470,9470,9470,210
|
|
20240401,104700,3242868460,9480,9510,9510,9480,622
|
|
20240401,104600,3236971500,9510,9470,9510,9470,258
|
|
20240401,104500,3234521920,9470,9500,9500,9470,176
|
|
20240401,104400,3232851150,9490,9480,9490,9480,266
|
|
20240401,104300,3230328790,9500,9490,9500,9490,184
|
|
20240401,104200,3228582300,9500,9460,9500,9450,5485
|
|
20240401,104100,3176546320,9460,9460,9480,9450,4046
|
|
20240401,104000,3138264770,9460,9460,9470,9460,566
|
|
20240401,103900,3132909380,9460,9460,9460,9460,354
|
|
20240401,103800,3129560540,9460,9460,9460,9460,270
|
|
20240401,103700,3127006340,9460,9460,9460,9450,593
|
|
20240401,103600,3121398850,9460,9470,9490,9450,1164
|
|
20240401,103500,3110388330,9470,9480,9490,9460,708
|
|
20240401,103400,3103678280,9470,9490,9490,9460,1104
|
|
20240401,103300,3093224560,9480,9490,9510,9480,1843
|
|
20240401,103200,3075736760,9480,9500,9500,9480,1110
|
|
20240401,103100,3065205010,9500,9490,9510,9490,129
|
|
20240401,103000,3063978370,9490,9510,9530,9480,2780
|
|
20240401,102900,3037578180,9520,9520,9520,9510,466
|
|
20240401,102800,3033144700,9530,9530,9540,9520,1993
|
|
20240401,102700,3014165830,9550,9530,9550,9530,2062
|
|
20240401,102600,2994495910,9530,9520,9530,9510,1480
|
|
20240401,102500,2980410830,9520,9500,9520,9500,844
|
|
20240401,102400,2972385610,9500,9470,9500,9470,332
|
|
20240401,102300,2969234440,9500,9470,9500,9470,445
|
|
20240401,102200,2965010040,9490,9450,9490,9450,592
|
|
20240401,102100,2959403500,9450,9450,9460,9450,270
|
|
20240401,102000,2956851970,9450,9440,9490,9440,2063
|
|
20240401,101900,2937333620,9460,9440,9460,9440,1176
|
|
20240401,101800,2926230540,9440,9480,9480,9440,1472
|
|
20240401,101700,2912307470,9490,9490,9490,9480,640
|
|
20240401,101600,2906237840,9480,9490,9490,9480,620
|
|
20240401,101500,2900357240,9480,9500,9510,9480,1391
|
|
20240401,101400,2887153110,9500,9500,9510,9490,257
|
|
20240401,101300,2884711800,9500,9510,9510,9500,195
|
|
20240401,101200,2882858970,9520,9530,9530,9520,89
|
|
20240401,101100,2882011550,9530,9530,9540,9490,1584
|
|
20240401,101000,2866935800,9540,9520,9540,9510,1058
|
|
20240401,100900,2856859190,9520,9520,9520,9510,252
|
|
20240401,100800,2854460430,9510,9520,9520,9490,222
|
|
20240401,100700,2852348790,9520,9510,9530,9510,275
|
|
20240401,100600,2849732680,9520,9500,9540,9480,1448
|
|
20240401,100500,2835997830,9530,9490,9530,9490,2528
|
|
20240401,100400,2811966730,9490,9490,9490,9490,9
|
|
20240401,100300,2811881320,9490,9490,9500,9480,1170
|
|
20240401,100200,2800781630,9490,9490,9490,9440,3311
|
|
20240401,100100,2769479270,9500,9500,9500,9490,298
|
|
20240401,100000,2766650610,9500,9430,9500,9430,1777
|
|
20240401,095900,2749856870,9440,9460,9460,9440,1867
|
|
20240401,095800,2732207770,9470,9470,9470,9470,362
|
|
20240401,095700,2728779630,9490,9500,9500,9490,1122
|
|
20240401,095600,2718131840,9500,9490,9500,9490,2022
|
|
20240401,095500,2698933030,9500,9490,9500,9490,277
|
|
20240401,095400,2696303490,9490,9510,9510,9470,4036
|
|
20240401,095300,2657983250,9500,9520,9520,9500,1445
|
|
20240401,095200,2644241560,9520,9510,9520,9510,1090
|
|
20240401,095100,2633872900,9520,9550,9550,9510,4581
|
|
20240401,095000,2590171100,9550,9540,9570,9530,1955
|
|
20240401,094900,2571502380,9550,9550,9550,9540,275
|
|
20240401,094800,2568876930,9550,9580,9580,9550,1752
|
|
20240401,094700,2552122140,9530,9560,9600,9530,19376
|
|
20240401,094600,2366744140,9550,9510,9550,9510,11603
|
|
20240401,094500,2256213940,9500,9490,9500,9490,1408
|
|
20240401,094400,2242838160,9480,9480,9490,9480,1104
|
|
20240401,094300,2232371160,9480,9480,9500,9480,4361
|
|
20240401,094200,2191005560,9460,9470,9480,9460,4331
|
|
20240401,094100,2149997290,9470,9470,9480,9460,1648
|
|
20240401,094000,2134394950,9480,9460,9480,9460,1030
|
|
20240401,093900,2124632880,9450,9450,9450,9450,448
|
|
20240401,093800,2120399280,9450,9440,9450,9430,762
|
|
20240401,093700,2113202420,9440,9410,9440,9410,438
|
|
20240401,093600,2109075280,9440,9450,9450,9380,1409
|
|
20240401,093500,2095802160,9380,9380,9440,9380,828
|
|
20240401,093400,2088012550,9400,9400,9450,9370,1031
|
|
20240401,093300,2078316010,9420,9510,9510,9100,38925
|
|
20240401,093200,1716210410,9500,9490,9520,9490,5562
|
|
20240401,093100,1663336790,9490,9460,9500,9460,558
|
|
20240401,093000,1658045960,9460,9470,9510,9460,1757
|
|
20240401,092900,1641366940,9490,9440,9490,9440,8918
|
|
20240401,092800,1557153570,9420,9480,9510,9420,1684
|
|
20240401,092700,1541250650,9470,9520,9520,9440,1866
|
|
20240401,092600,1523554280,9520,9460,9520,9420,4347
|
|
20240401,092500,1482296360,9460,9440,9480,9380,2746
|
|
20240401,092400,1456491680,9440,9470,9470,9360,5246
|
|
20240401,092300,1407031330,9470,9470,9500,9450,2048
|
|
20240401,092200,1387603190,9470,9490,9490,9450,2330
|
|
20240401,092100,1365528580,9490,9430,9490,9410,2899
|
|
20240401,092000,1338133400,9450,9360,9450,9350,7180
|
|
20240401,091900,1270832810,9360,9350,9380,9340,2322
|
|
20240401,091800,1249130400,9380,9370,9390,9320,1538
|
|
20240401,091700,1234743400,9320,9320,9350,9300,6761
|
|
20240401,091600,1171749620,9300,9380,9380,9300,11809
|
|
20240401,091500,1061435300,9380,9400,9420,9380,1123
|
|
20240401,091400,1050895420,9360,9430,9430,9360,14087
|
|
20240401,091300,918624830,9430,9430,9430,9420,2892
|
|
20240401,091200,891379300,9420,9430,9440,9410,3069
|
|
20240401,091100,862466880,9430,9480,9480,9400,8824
|
|
20240401,091000,779159370,9470,9550,9550,9470,6633
|
|
20240401,090900,716195750,9550,9520,9550,9510,795
|
|
20240401,090800,708626380,9510,9500,9550,9500,1934
|
|
20240401,090700,690248930,9500,9600,9610,9500,9231
|
|
20240401,090600,602078170,9600,9580,9600,9570,3185
|
|
20240401,090500,571524300,9580,9540,9620,9540,6348
|
|
20240401,090400,510675540,9530,9480,9530,9440,7928
|
|
20240401,090300,435563450,9450,9470,9490,9450,3797
|
|
20240401,090200,399611430,9470,9500,9500,9430,4870
|
|
20240401,090100,353564390,9470,9600,9620,9470,18668
|
|
20240401,090000,176102370,9610,9550,9640,9550,18401
|