660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,195700,1604683905,4070,4070,4070,4070,15396
|
|
20240404,195600,1604683905,4070,4070,4070,4070,0
|
|
20240404,195500,1604683905,4070,4070,4070,4070,0
|
|
20240404,195400,1604683905,4070,4070,4070,4070,0
|
|
20240404,195300,1604683905,4070,4070,4070,4070,0
|
|
20240404,195200,1604683905,4070,4070,4070,4070,0
|
|
20240404,195100,1604683905,4070,4070,4070,4070,0
|
|
20240404,195000,1604683905,4070,4070,4070,4070,0
|
|
20240404,194900,1604683905,4070,4070,4070,4070,0
|
|
20240404,194800,1604683905,4070,4070,4070,4070,0
|
|
20240404,194700,1604683905,4070,4070,4070,4070,0
|
|
20240404,194600,1604683905,4070,4070,4070,4070,0
|
|
20240404,194500,1604683905,4070,4070,4070,4070,0
|
|
20240404,194400,1604683905,4070,4070,4070,4070,0
|
|
20240404,194300,1604683905,4070,4070,4070,4070,0
|
|
20240404,194200,1604683905,4070,4070,4070,4070,0
|
|
20240404,194100,1604683905,4070,4070,4070,4070,0
|
|
20240404,194000,1604683905,4070,4070,4070,4070,0
|
|
20240404,193900,1604683905,4070,4070,4070,4070,0
|
|
20240404,193800,1604683905,4070,4070,4070,4070,0
|
|
20240404,193700,1604683905,4070,4070,4070,4070,0
|
|
20240404,193600,1604683905,4070,4070,4070,4070,0
|
|
20240404,193500,1604683905,4070,4070,4070,4070,0
|
|
20240404,193400,1604683905,4070,4070,4070,4070,0
|
|
20240404,193300,1604683905,4070,4070,4070,4070,0
|
|
20240404,193200,1604683905,4070,4070,4070,4070,0
|
|
20240404,193100,1604683905,4070,4070,4070,4070,0
|
|
20240404,193000,1604683905,4070,4070,4070,4070,0
|
|
20240404,192900,1604683905,4070,4070,4070,4070,0
|
|
20240404,192800,1604683905,4070,4070,4070,4070,0
|
|
20240404,192700,1604683905,4070,4070,4070,4070,15396
|
|
20240404,192600,1604683905,4070,4070,4070,4070,0
|
|
20240404,192500,1604683905,4070,4070,4070,4070,0
|
|
20240404,192400,1604683905,4070,4070,4070,4070,0
|
|
20240404,192300,1604683905,4070,4070,4070,4070,0
|
|
20240404,192200,1604683905,4070,4070,4070,4070,0
|
|
20240404,192100,1604683905,4070,4070,4070,4070,0
|
|
20240404,192000,1604683905,4070,4070,4070,4070,0
|
|
20240404,191900,1604683905,4070,4070,4070,4070,0
|
|
20240404,191800,1604683905,4070,4070,4070,4070,0
|
|
20240404,191700,1604683905,4070,4070,4070,4070,0
|
|
20240404,191600,1604683905,4070,4070,4070,4070,0
|
|
20240404,191500,1604683905,4070,4070,4070,4070,0
|
|
20240404,191400,1604683905,4070,4070,4070,4070,0
|
|
20240404,191300,1604683905,4070,4070,4070,4070,0
|
|
20240404,191200,1604683905,4070,4070,4070,4070,0
|
|
20240404,191100,1604683905,4070,4070,4070,4070,0
|
|
20240404,191000,1604683905,4070,4070,4070,4070,0
|
|
20240404,190900,1604683905,4070,4070,4070,4070,0
|
|
20240404,190800,1604683905,4070,4070,4070,4070,0
|
|
20240404,190700,1604683905,4070,4070,4070,4070,0
|
|
20240404,190600,1604683905,4070,4070,4070,4070,0
|
|
20240404,190500,1604683905,4070,4070,4070,4070,0
|
|
20240404,190400,1604683905,4070,4070,4070,4070,0
|
|
20240404,190300,1604683905,4070,4070,4070,4070,0
|
|
20240404,190200,1604683905,4070,4070,4070,4070,0
|
|
20240404,190100,1604683905,4070,4070,4070,4070,0
|
|
20240404,190000,1604683905,4070,4070,4070,4070,0
|
|
20240404,185900,1604683905,4070,4070,4070,4070,0
|
|
20240404,185800,1604683905,4070,4070,4070,4070,0
|
|
20240404,185700,1604683905,4070,4070,4070,4070,15396
|
|
20240404,185600,1604683905,4070,4070,4070,4070,0
|
|
20240404,185500,1604683905,4070,4070,4070,4070,0
|
|
20240404,185400,1604683905,4070,4070,4070,4070,0
|
|
20240404,185300,1604683905,4070,4070,4070,4070,0
|
|
20240404,185200,1604683905,4070,4070,4070,4070,0
|
|
20240404,185100,1604683905,4070,4070,4070,4070,0
|
|
20240404,185000,1604683905,4070,4070,4070,4070,0
|
|
20240404,184900,1604683905,4070,4070,4070,4070,0
|
|
20240404,184800,1604683905,4070,4070,4070,4070,0
|
|
20240404,184700,1604683905,4070,4070,4070,4070,0
|
|
20240404,184600,1604683905,4070,4070,4070,4070,0
|
|
20240404,184500,1604683905,4070,4070,4070,4070,0
|
|
20240404,184400,1604683905,4070,4070,4070,4070,0
|
|
20240404,184300,1604683905,4070,4070,4070,4070,0
|
|
20240404,184200,1604683905,4070,4070,4070,4070,0
|
|
20240404,184100,1604683905,4070,4070,4070,4070,0
|
|
20240404,184000,1604683905,4070,4070,4070,4070,0
|
|
20240404,183900,1604683905,4070,4070,4070,4070,0
|
|
20240404,183800,1604683905,4070,4070,4070,4070,0
|
|
20240404,183700,1604683905,4070,4070,4070,4070,0
|
|
20240404,183600,1604683905,4070,4070,4070,4070,0
|
|
20240404,183500,1604683905,4070,4070,4070,4070,0
|
|
20240404,183400,1604683905,4070,4070,4070,4070,0
|
|
20240404,183300,1604683905,4070,4070,4070,4070,0
|
|
20240404,183200,1604683905,4070,4070,4070,4070,0
|
|
20240404,183100,1604683905,4070,4070,4070,4070,0
|
|
20240404,183000,1604683905,4070,4070,4070,4070,0
|
|
20240404,182900,1604683905,4070,4070,4070,4070,0
|
|
20240404,182800,1604683905,4070,4070,4070,4070,0
|
|
20240404,182700,1604683905,4070,4070,4070,4070,15396
|
|
20240404,182600,1604683905,4070,4070,4070,4070,0
|
|
20240404,182500,1604683905,4070,4070,4070,4070,0
|
|
20240404,182400,1604683905,4070,4070,4070,4070,0
|
|
20240404,182300,1604683905,4070,4070,4070,4070,0
|
|
20240404,182200,1604683905,4070,4070,4070,4070,0
|
|
20240404,182100,1604683905,4070,4070,4070,4070,0
|
|
20240404,182000,1604683905,4070,4070,4070,4070,0
|
|
20240404,181900,1604683905,4070,4070,4070,4070,0
|
|
20240404,181800,1604683905,4070,4070,4070,4070,0
|
|
20240404,181700,1604683905,4070,4070,4070,4070,0
|
|
20240404,181600,1604683905,4070,4070,4070,4070,0
|
|
20240404,181500,1604683905,4070,4070,4070,4070,0
|
|
20240404,181400,1604683905,4070,4070,4070,4070,0
|
|
20240404,181300,1604683905,4070,4070,4070,4070,0
|
|
20240404,181200,1604683905,4070,4070,4070,4070,0
|
|
20240404,181100,1604683905,4070,4070,4070,4070,0
|
|
20240404,181000,1604683905,4070,4070,4070,4070,0
|
|
20240404,180900,1604683905,4070,4070,4070,4070,0
|
|
20240404,180800,1604683905,4070,4070,4070,4070,0
|
|
20240404,180700,1604683905,4070,4070,4070,4070,0
|
|
20240404,180600,1604683905,4070,4070,4070,4070,0
|
|
20240404,180500,1604683905,4070,4070,4070,4070,0
|
|
20240404,180400,1604683905,4070,4070,4070,4070,0
|
|
20240404,180300,1604683905,4070,4070,4070,4070,0
|
|
20240404,180200,1604683905,4070,4070,4070,4070,0
|
|
20240404,180100,1604683905,4070,4070,4070,4070,0
|
|
20240404,180000,1604683905,4070,4070,4070,4070,0
|
|
20240404,175900,1604683905,4070,4070,4070,4070,0
|
|
20240404,175800,1604683905,4070,4070,4070,4070,0
|
|
20240404,175700,1604683905,4070,4070,4070,4070,15396
|
|
20240404,175600,1604683905,4070,4070,4070,4070,0
|
|
20240404,175500,1604683905,4070,4070,4070,4070,0
|
|
20240404,175400,1604683905,4070,4070,4070,4070,0
|
|
20240404,175300,1604683905,4070,4070,4070,4070,0
|
|
20240404,175200,1604683905,4070,4070,4070,4070,0
|
|
20240404,175100,1604683905,4070,4070,4070,4070,0
|
|
20240404,175000,1604683905,4070,4070,4070,4070,0
|
|
20240404,174900,1604683905,4070,4070,4070,4070,0
|
|
20240404,174800,1604683905,4070,4070,4070,4070,0
|
|
20240404,174700,1604683905,4070,4070,4070,4070,0
|
|
20240404,174600,1604683905,4070,4070,4070,4070,0
|
|
20240404,174500,1604683905,4070,4070,4070,4070,0
|
|
20240404,174400,1604683905,4070,4070,4070,4070,0
|
|
20240404,174300,1604683905,4070,4070,4070,4070,0
|
|
20240404,174200,1604683905,4070,4070,4070,4070,0
|
|
20240404,174100,1604683905,4070,4070,4070,4070,0
|
|
20240404,174000,1604683905,4070,4070,4070,4070,0
|
|
20240404,173900,1604683905,4070,4070,4070,4070,0
|
|
20240404,173800,1604683905,4070,4070,4070,4070,0
|
|
20240404,173700,1604683905,4070,4070,4070,4070,0
|
|
20240404,173600,1604683905,4070,4070,4070,4070,0
|
|
20240404,173500,1604683905,4070,4070,4070,4070,0
|
|
20240404,173400,1604683905,4070,4070,4070,4070,0
|
|
20240404,173300,1604683905,4070,4070,4070,4070,0
|
|
20240404,173200,1604683905,4070,4070,4070,4070,0
|
|
20240404,173100,1604683905,4070,4070,4070,4070,0
|
|
20240404,173000,1604683905,4070,4070,4070,4070,0
|
|
20240404,172900,1604683905,4070,4070,4070,4070,0
|
|
20240404,172800,1604683905,4070,4070,4070,4070,0
|
|
20240404,172700,1604683905,4070,4070,4070,4070,15396
|
|
20240404,172600,1604683905,4070,4070,4070,4070,0
|
|
20240404,172500,1604683905,4070,4070,4070,4070,0
|
|
20240404,172400,1604683905,4070,4070,4070,4070,0
|
|
20240404,172300,1604683905,4070,4070,4070,4070,0
|
|
20240404,172200,1604683905,4070,4070,4070,4070,0
|
|
20240404,172100,1604683905,4070,4070,4070,4070,0
|
|
20240404,172000,1604683905,4070,4070,4070,4070,0
|
|
20240404,171900,1604683905,4070,4070,4070,4070,0
|
|
20240404,171800,1604683905,4070,4070,4070,4070,0
|
|
20240404,171700,1604683905,4070,4070,4070,4070,0
|
|
20240404,171600,1604683905,4070,4070,4070,4070,0
|
|
20240404,171500,1604683905,4070,4070,4070,4070,0
|
|
20240404,171400,1604683905,4070,4070,4070,4070,0
|
|
20240404,171300,1604683905,4070,4070,4070,4070,0
|
|
20240404,171200,1604683905,4070,4070,4070,4070,0
|
|
20240404,171100,1604683905,4070,4070,4070,4070,0
|
|
20240404,171000,1604683905,4070,4070,4070,4070,0
|
|
20240404,170900,1604683905,4070,4070,4070,4070,0
|
|
20240404,170800,1604683905,4070,4070,4070,4070,0
|
|
20240404,170700,1604683905,4070,4070,4070,4070,0
|
|
20240404,170600,1604683905,4070,4070,4070,4070,0
|
|
20240404,170500,1604683905,4070,4070,4070,4070,0
|
|
20240404,170400,1604683905,4070,4070,4070,4070,0
|
|
20240404,170300,1604683905,4070,4070,4070,4070,0
|
|
20240404,170200,1604683905,4070,4070,4070,4070,0
|
|
20240404,170100,1604683905,4070,4070,4070,4070,0
|
|
20240404,170000,1604683905,4070,4070,4070,4070,0
|
|
20240404,165900,1604683905,4070,4070,4070,4070,0
|
|
20240404,165800,1604683905,4070,4070,4070,4070,0
|
|
20240404,165700,1604683905,4070,4070,4070,4070,15396
|
|
20240404,165600,1604683905,4070,4070,4070,4070,0
|
|
20240404,165500,1604683905,4070,4070,4070,4070,0
|
|
20240404,165400,1604683905,4070,4070,4070,4070,0
|
|
20240404,165300,1604683905,4070,4070,4070,4070,0
|
|
20240404,165200,1604683905,4070,4070,4070,4070,0
|
|
20240404,165100,1604683905,4070,4070,4070,4070,0
|
|
20240404,165000,1604683905,4070,4070,4070,4070,0
|
|
20240404,164900,1604683905,4070,4070,4070,4070,0
|
|
20240404,164800,1604683905,4070,4070,4070,4070,0
|
|
20240404,164700,1604683905,4070,4070,4070,4070,0
|
|
20240404,164600,1604683905,4070,4070,4070,4070,0
|
|
20240404,164500,1604683905,4070,4070,4070,4070,0
|
|
20240404,164400,1604683905,4070,4070,4070,4070,0
|
|
20240404,164300,1604683905,4070,4070,4070,4070,0
|
|
20240404,164200,1604683905,4070,4070,4070,4070,0
|
|
20240404,164100,1604683905,4070,4070,4070,4070,0
|
|
20240404,164000,1604683905,4070,4070,4070,4070,0
|
|
20240404,163900,1604683905,4070,4070,4070,4070,0
|
|
20240404,163800,1604683905,4070,4070,4070,4070,0
|
|
20240404,163700,1604683905,4070,4070,4070,4070,0
|
|
20240404,163600,1604683905,4070,4070,4070,4070,0
|
|
20240404,163500,1604683905,4070,4070,4070,4070,0
|
|
20240404,163400,1604683905,4070,4070,4070,4070,0
|
|
20240404,163300,1604683905,4070,4070,4070,4070,0
|
|
20240404,163200,1604683905,4070,4070,4070,4070,0
|
|
20240404,163100,1604683905,4070,4070,4070,4070,0
|
|
20240404,163000,1604683905,4070,4070,4070,4070,0
|
|
20240404,162900,1604683905,4070,4070,4070,4070,0
|
|
20240404,162800,1604683905,4070,4070,4070,4070,0
|
|
20240404,162700,1604683905,4070,4070,4070,4070,15396
|
|
20240404,162600,1604683905,4070,4070,4070,4070,0
|
|
20240404,162500,1604683905,4070,4070,4070,4070,0
|
|
20240404,162400,1604683905,4070,4070,4070,4070,0
|
|
20240404,162300,1604683905,4070,4070,4070,4070,0
|
|
20240404,162200,1604683905,4070,4070,4070,4070,0
|
|
20240404,162100,1604683905,4070,4070,4070,4070,0
|
|
20240404,162000,1604683905,4070,4070,4070,4070,0
|
|
20240404,161900,1604683905,4070,4070,4070,4070,0
|
|
20240404,161800,1604683905,4070,4070,4070,4070,0
|
|
20240404,161700,1604683905,4070,4070,4070,4070,0
|
|
20240404,161600,1604683905,4070,4070,4070,4070,0
|
|
20240404,161500,1604683905,4070,4070,4070,4070,0
|
|
20240404,161400,1604683905,4070,4070,4070,4070,0
|
|
20240404,161300,1604683905,4070,4070,4070,4070,0
|
|
20240404,161200,1604683905,4070,4070,4070,4070,0
|
|
20240404,161100,1604683905,4070,4070,4070,4070,0
|
|
20240404,161000,1604683905,4070,4070,4070,4070,0
|
|
20240404,160900,1604683905,4070,4070,4070,4070,0
|
|
20240404,160800,1604683905,4070,4070,4070,4070,0
|
|
20240404,160700,1604683905,4070,4070,4070,4070,0
|
|
20240404,160600,1604683905,4070,4070,4070,4070,0
|
|
20240404,160500,1604683905,4070,4070,4070,4070,0
|
|
20240404,160400,1604683905,4070,4070,4070,4070,0
|
|
20240404,160300,1604683905,4070,4070,4070,4070,0
|
|
20240404,160200,1604683905,4070,4070,4070,4070,0
|
|
20240404,160100,1604683905,4070,4070,4070,4070,0
|
|
20240404,160000,1604683905,4070,4070,4070,4070,0
|
|
20240404,155900,1604683905,4070,4070,4070,4070,0
|
|
20240404,155800,1604683905,4070,4070,4070,4070,0
|
|
20240404,155700,1604683905,4070,4070,4070,4070,15396
|
|
20240404,155600,1604683905,4070,4070,4070,4070,0
|
|
20240404,155500,1604683905,4070,4070,4070,4070,0
|
|
20240404,155400,1604683905,4070,4070,4070,4070,0
|
|
20240404,155300,1604683905,4070,4070,4070,4070,0
|
|
20240404,155200,1604683905,4070,4070,4070,4070,0
|
|
20240404,155100,1604683905,4070,4070,4070,4070,0
|
|
20240404,155000,1604683905,4070,4070,4070,4070,0
|
|
20240404,154900,1604683905,4070,4070,4070,4070,0
|
|
20240404,154800,1604683905,4070,4070,4070,4070,0
|
|
20240404,154700,1604683905,4070,4070,4070,4070,0
|
|
20240404,154600,1604683905,4070,4070,4070,4070,0
|
|
20240404,154500,1604683905,4070,4070,4070,4070,0
|
|
20240404,154400,1604683905,4070,4070,4070,4070,0
|
|
20240404,154300,1604683905,4070,4070,4070,4070,0
|
|
20240404,154200,1604683905,4070,4070,4070,4070,0
|
|
20240404,154100,1604683905,4070,4070,4070,4070,0
|
|
20240404,154000,1604683905,4070,4070,4070,4070,0
|
|
20240404,153900,1604683905,4070,4070,4070,4070,0
|
|
20240404,153800,1604683905,4070,4070,4070,4070,0
|
|
20240404,153700,1604683905,4070,4070,4070,4070,0
|
|
20240404,153600,1604683905,4070,4070,4070,4070,0
|
|
20240404,153500,1604683905,4070,4070,4070,4070,0
|
|
20240404,153400,1604683905,4070,4070,4070,4070,0
|
|
20240404,153300,1604683905,4070,4070,4070,4070,0
|
|
20240404,153200,1604683905,4070,4070,4070,4070,0
|
|
20240404,153100,1604683905,4070,4070,4070,4070,0
|
|
20240404,153000,1604683905,4070,4070,4070,4070,15396
|
|
20240404,152900,1542022185,4075,4075,4075,4075,0
|
|
20240404,152800,1542022185,4075,4075,4075,4075,0
|
|
20240404,152700,1542022185,4075,4075,4075,4075,0
|
|
20240404,152600,1542022185,4075,4075,4075,4075,0
|
|
20240404,152500,1542022185,4075,4075,4075,4075,0
|
|
20240404,152400,1542022185,4075,4075,4075,4075,0
|
|
20240404,152300,1542022185,4075,4075,4075,4075,0
|
|
20240404,152200,1542022185,4075,4075,4075,4075,0
|
|
20240404,152100,1542022185,4075,4075,4075,4075,0
|
|
20240404,152000,1542022185,4075,4075,4075,4075,0
|
|
20240404,151900,1542022185,4075,4060,4080,4050,18318
|
|
20240404,151800,1467604610,4060,4040,4060,4040,5455
|
|
20240404,151700,1445489545,4040,4050,4055,4040,6371
|
|
20240404,151600,1419707925,4050,4055,4055,4035,3650
|
|
20240404,151500,1404920290,4055,4040,4055,4040,3230
|
|
20240404,151400,1391848495,4040,4050,4050,4035,4942
|
|
20240404,151300,1371858845,4045,4025,4045,4025,4271
|
|
20240404,151200,1354600100,4030,4025,4030,4020,2800
|
|
20240404,151100,1343318795,4025,4025,4030,4020,3621
|
|
20240404,151000,1328731850,4025,4000,4025,3985,9452
|
|
20240404,150900,1290828295,4000,3985,4000,3985,3074
|
|
20240404,150800,1278553030,3990,3985,3990,3985,3762
|
|
20240404,150700,1263545880,3985,3980,3985,3980,2279
|
|
20240404,150600,1254467365,3980,3975,3980,3975,1652
|
|
20240404,150500,1247894950,3975,3975,3975,3975,726
|
|
20240404,150400,1245009100,3975,3970,3975,3970,544
|
|
20240404,150300,1242849415,3970,3970,3970,3970,2
|
|
20240404,150200,1242841475,3960,3960,3960,3960,1
|
|
20240404,150100,1242837515,3975,3975,3975,3975,0
|
|
20240404,150000,1242837515,3975,3975,3980,3970,20818
|
|
20240404,145900,1160167785,3975,3950,3975,3950,2263
|
|
20240404,145800,1151183410,3965,3960,3965,3945,1809
|
|
20240404,145700,1144014400,3960,3940,3960,3940,3651
|
|
20240404,145600,1129575685,3935,3945,3945,3935,101
|
|
20240404,145500,1129178240,3950,3945,3950,3945,414
|
|
20240404,145400,1127545005,3945,3940,3945,3940,3384
|
|
20240404,145300,1114203875,3935,3925,3940,3925,2793
|
|
20240404,145200,1103224495,3920,3920,3920,3915,585
|
|
20240404,145100,1100931350,3915,3915,3915,3915,54
|
|
20240404,145000,1100719940,3915,3915,3920,3915,7
|
|
20240404,144900,1100692530,3915,3905,3920,3905,2152
|
|
20240404,144800,1092267020,3890,3910,3910,3890,49700
|
|
20240404,144700,898894400,3920,3920,3920,3920,0
|
|
20240404,144600,898894400,3920,3910,3920,3910,450
|
|
20240404,144500,897132675,3905,3900,3910,3890,21706
|
|
20240404,144400,812644135,3920,3920,3920,3920,0
|
|
20240404,144300,812644135,3920,3920,3920,3920,0
|
|
20240404,144200,812644135,3920,3900,3920,3900,211
|
|
20240404,144100,811821065,3900,3900,3900,3900,0
|
|
20240404,144000,811821065,3900,3905,3905,3900,2534
|
|
20240404,143900,801937465,3925,3915,3925,3900,701
|
|
20240404,143800,799194510,3920,3915,3920,3915,655
|
|
20240404,143700,796628770,3915,3915,3915,3915,0
|
|
20240404,143600,796628770,3915,3915,3915,3915,0
|
|
20240404,143500,796628770,3915,3915,3915,3915,1
|
|
20240404,143400,796624855,3915,3915,3915,3915,2
|
|
20240404,143300,796617025,3910,3910,3910,3910,0
|
|
20240404,143200,796617025,3910,3900,3910,3900,452
|
|
20240404,143100,794849905,3900,3900,3900,3900,0
|
|
20240404,143000,794849905,3900,3910,3910,3900,2019
|
|
20240404,142900,786965715,3905,3905,3905,3905,5
|
|
20240404,142800,786946190,3905,3905,3910,3905,131
|
|
20240404,142700,786434610,3910,3910,3910,3910,183
|
|
20240404,142600,785719080,3910,3910,3910,3910,0
|
|
20240404,142500,785719080,3910,3910,3910,3910,0
|
|
20240404,142400,785719080,3910,3910,3910,3910,0
|
|
20240404,142300,785719080,3910,3910,3910,3910,0
|
|
20240404,142200,785719080,3910,3910,3910,3910,0
|
|
20240404,142100,785719080,3910,3910,3910,3910,0
|
|
20240404,142000,785719080,3910,3910,3910,3910,950
|
|
20240404,141900,782004580,3915,3915,3915,3915,384
|
|
20240404,141800,780501220,3915,3915,3915,3915,0
|
|
20240404,141700,780501220,3915,3915,3915,3915,20
|
|
20240404,141600,780422920,3915,3915,3915,3915,100
|
|
20240404,141500,780031420,3920,3920,3920,3920,10
|
|
20240404,141400,779992220,3920,3920,3920,3920,0
|
|
20240404,141300,779992220,3920,3920,3920,3920,0
|
|
20240404,141200,779992220,3920,3920,3920,3920,600
|
|
20240404,141100,777640220,3920,3920,3920,3920,5
|
|
20240404,141000,777620620,3920,3920,3920,3920,0
|
|
20240404,140900,777620620,3920,3915,3920,3915,45
|
|
20240404,140800,777444290,3915,3915,3915,3915,265
|
|
20240404,140700,776406815,3920,3920,3920,3920,4
|
|
20240404,140600,776391135,3925,3925,3925,3925,0
|
|
20240404,140500,776391135,3925,3925,3925,3925,30
|
|
20240404,140400,776273385,3925,3925,3925,3925,11
|
|
20240404,140300,776230210,3925,3925,3925,3925,0
|
|
20240404,140200,776230210,3925,3925,3925,3925,0
|
|
20240404,140100,776230210,3925,3925,3925,3925,0
|
|
20240404,140000,776230210,3925,3925,3925,3925,5
|
|
20240404,135900,776210585,3925,3925,3925,3925,0
|
|
20240404,135800,776210585,3925,3925,3925,3925,100
|
|
20240404,135700,775818085,3925,3925,3925,3925,0
|
|
20240404,135600,775818085,3925,3925,3925,3925,9
|
|
20240404,135500,775782760,3930,3930,3930,3930,0
|
|
20240404,135400,775782760,3930,3920,3930,3920,1121
|
|
20240404,135300,771388210,3920,3915,3920,3915,265
|
|
20240404,135200,770349425,3920,3920,3920,3920,0
|
|
20240404,135100,770349425,3920,3920,3920,3920,0
|
|
20240404,135000,770349425,3920,3915,3920,3915,5
|
|
20240404,134900,770329840,3905,3905,3905,3905,1
|
|
20240404,134800,770325935,3920,3920,3920,3920,0
|
|
20240404,134700,770325935,3920,3910,3920,3895,5235
|
|
20240404,134600,749895050,3920,3915,3920,3915,121
|
|
20240404,134500,749421325,3915,3915,3915,3915,39
|
|
20240404,134400,749268640,3915,3915,3915,3915,700
|
|
20240404,134300,746528140,3910,3905,3910,3905,7347
|
|
20240404,134200,717823990,3905,3905,3905,3905,0
|
|
20240404,134100,717823990,3905,3905,3905,3905,0
|
|
20240404,134000,717823990,3905,3905,3905,3905,15
|
|
20240404,133900,717765415,3905,3905,3905,3905,100
|
|
20240404,133800,717374915,3905,3905,3905,3905,0
|
|
20240404,133700,717374915,3905,3905,3905,3905,0
|
|
20240404,133600,717374915,3905,3905,3905,3905,0
|
|
20240404,133500,717374915,3905,3900,3905,3900,72
|
|
20240404,133400,717094105,3895,3895,3895,3895,0
|
|
20240404,133300,717094105,3895,3895,3895,3895,10
|
|
20240404,133200,717055155,3905,3895,3905,3895,66
|
|
20240404,133100,716797555,3895,3895,3895,3895,0
|
|
20240404,133000,716797555,3895,3895,3895,3895,100
|
|
20240404,132900,716408055,3910,3910,3910,3910,0
|
|
20240404,132800,716408055,3910,3910,3910,3910,0
|
|
20240404,132700,716408055,3910,3900,3910,3900,7
|
|
20240404,132600,716380735,3895,3895,3895,3895,62
|
|
20240404,132500,716139245,3895,3895,3895,3885,515
|
|
20240404,132400,714138450,3885,3895,3895,3885,77
|
|
20240404,132300,713838805,3900,3900,3900,3900,0
|
|
20240404,132200,713838805,3900,3900,3900,3900,0
|
|
20240404,132100,713838805,3900,3895,3900,3895,5
|
|
20240404,132000,713819325,3910,3895,3910,3895,408
|
|
20240404,131900,712230135,3895,3895,3895,3895,0
|
|
20240404,131800,712230135,3895,3890,3895,3890,10
|
|
20240404,131700,712191200,3875,3905,3910,3875,15027
|
|
20240404,131600,653888985,3895,3895,3895,3895,3000
|
|
20240404,131500,642203985,3900,3900,3900,3900,69
|
|
20240404,131400,641934885,3900,3890,3900,3890,151
|
|
20240404,131300,641347485,3905,3905,3905,3905,0
|
|
20240404,131200,641347485,3905,3905,3905,3905,0
|
|
20240404,131100,641347485,3905,3905,3905,3905,2
|
|
20240404,131000,641339675,3890,3895,3895,3890,12160
|
|
20240404,130900,594035610,3910,3905,3910,3905,17
|
|
20240404,130800,593969220,3895,3895,3895,3895,0
|
|
20240404,130700,593969220,3895,3900,3900,3895,103
|
|
20240404,130600,593568010,3905,3905,3905,3905,10
|
|
20240404,130500,593528960,3900,3900,3900,3900,3
|
|
20240404,130400,593517260,3900,3900,3900,3900,27
|
|
20240404,130300,593411960,3900,3900,3900,3900,2
|
|
20240404,130200,593404160,3900,3900,3900,3900,200
|
|
20240404,130100,592624160,3890,3890,3890,3890,61
|
|
20240404,130000,592386870,3910,3910,3910,3910,0
|
|
20240404,125900,592386870,3910,3905,3910,3890,187
|
|
20240404,125800,591658720,3905,3900,3905,3900,199
|
|
20240404,125700,590881705,3885,3895,3895,3885,3003
|
|
20240404,125600,579200615,3895,3895,3895,3895,16
|
|
20240404,125500,579138295,3890,3890,3890,3890,0
|
|
20240404,125400,579138295,3890,3890,3890,3890,0
|
|
20240404,125300,579138295,3890,3890,3890,3890,108
|
|
20240404,125200,578718175,3895,3895,3895,3895,200
|
|
20240404,125100,577939175,3890,3890,3890,3890,0
|
|
20240404,125000,577939175,3890,3890,3890,3890,0
|
|
20240404,124900,577939175,3890,3890,3890,3890,0
|
|
20240404,124800,577939175,3890,3890,3890,3890,911
|
|
20240404,124700,574395385,3890,3890,3890,3890,132
|
|
20240404,124600,573881905,3890,3890,3890,3890,200
|
|
20240404,124500,573103905,3890,3890,3890,3890,1582
|
|
20240404,124400,566949925,3890,3890,3890,3890,0
|
|
20240404,124300,566949925,3890,3890,3890,3890,0
|
|
20240404,124200,566949925,3890,3890,3890,3890,1
|
|
20240404,124100,566946035,3890,3890,3890,3890,1
|
|
20240404,124000,566942145,3890,3900,3900,3890,1114
|
|
20240404,123900,562608055,3900,3900,3900,3900,0
|
|
20240404,123800,562608055,3900,3900,3900,3900,239
|
|
20240404,123700,561675955,3900,3900,3900,3900,63
|
|
20240404,123600,561430255,3900,3900,3900,3900,937
|
|
20240404,123500,557775955,3900,3900,3900,3900,0
|
|
20240404,123400,557775955,3900,3900,3900,3900,0
|
|
20240404,123300,557775955,3900,3900,3900,3900,0
|
|
20240404,123200,557775955,3900,3900,3900,3900,8
|
|
20240404,123100,557744755,3890,3890,3890,3890,0
|
|
20240404,123000,557744755,3890,3890,3890,3890,1000
|
|
20240404,122900,553854755,3895,3895,3895,3895,160
|
|
20240404,122800,553231555,3895,3890,3895,3890,770
|
|
20240404,122700,550234300,3890,3890,3890,3890,100
|
|
20240404,122600,549845300,3890,3890,3890,3890,1
|
|
20240404,122500,549841410,3890,3885,3890,3885,142
|
|
20240404,122400,549289240,3890,3890,3890,3890,1
|
|
20240404,122300,549285350,3890,3880,3890,3880,690
|
|
20240404,122200,546607650,3880,3880,3880,3880,1000
|
|
20240404,122100,542727650,3880,3885,3885,3880,56
|
|
20240404,122000,542510120,3890,3890,3890,3890,135
|
|
20240404,121900,541984970,3890,3885,3890,3885,2508
|
|
20240404,121800,532238850,3890,3890,3890,3885,35
|
|
20240404,121700,532102730,3885,3895,3895,3885,226
|
|
20240404,121600,531224460,3880,3880,3880,3880,100
|
|
20240404,121500,530836460,3895,3895,3895,3895,2
|
|
20240404,121400,530828670,3880,3880,3880,3880,0
|
|
20240404,121300,530828670,3880,3890,3890,3880,332
|
|
20240404,121200,529537470,3890,3890,3890,3890,100
|
|
20240404,121100,529148470,3890,3890,3890,3890,0
|
|
20240404,121000,529148470,3890,3890,3890,3890,200
|
|
20240404,120900,528370470,3890,3890,3890,3890,0
|
|
20240404,120800,528370470,3890,3890,3895,3875,4352
|
|
20240404,120700,511460325,3895,3890,3895,3890,9
|
|
20240404,120600,511425305,3900,3900,3900,3900,0
|
|
20240404,120500,511425305,3900,3900,3900,3900,1
|
|
20240404,120400,511421405,3890,3890,3890,3890,0
|
|
20240404,120300,511421405,3890,3895,3895,3890,7319
|
|
20240404,120200,482943520,3895,3895,3895,3895,0
|
|
20240404,120100,482943520,3895,3895,3895,3895,0
|
|
20240404,120000,482943520,3895,3895,3895,3895,0
|
|
20240404,115900,482943520,3895,3895,3895,3895,0
|
|
20240404,115800,482943520,3895,3900,3900,3895,2250
|
|
20240404,115700,474175885,3900,3900,3905,3900,2100
|
|
20240404,115600,465984315,3900,3900,3900,3900,0
|
|
20240404,115500,465984315,3900,3900,3900,3900,1
|
|
20240404,115400,465980415,3905,3905,3905,3905,0
|
|
20240404,115300,465980415,3905,3905,3905,3905,0
|
|
20240404,115200,465980415,3905,3900,3905,3900,583
|
|
20240404,115100,463703810,3900,3920,3920,3900,4014
|
|
20240404,115000,448020190,3920,3915,3920,3915,92
|
|
20240404,114900,447660005,3915,3915,3915,3915,0
|
|
20240404,114800,447660005,3915,3915,3915,3915,0
|
|
20240404,114700,447660005,3915,3915,3915,3915,1
|
|
20240404,114600,447656090,3915,3915,3915,3915,418
|
|
20240404,114500,446019620,3920,3920,3920,3920,17
|
|
20240404,114400,445952980,3925,3925,3925,3925,0
|
|
20240404,114300,445952980,3925,3920,3925,3920,505
|
|
20240404,114200,443972355,3920,3920,3920,3920,115
|
|
20240404,114100,443521555,3905,3905,3905,3905,0
|
|
20240404,114000,443521555,3905,3910,3910,3905,256
|
|
20240404,113900,442521095,3905,3905,3905,3905,0
|
|
20240404,113800,442521095,3905,3905,3905,3905,0
|
|
20240404,113700,442521095,3905,3905,3905,3905,0
|
|
20240404,113600,442521095,3905,3905,3905,3905,0
|
|
20240404,113500,442521095,3905,3905,3905,3905,10
|
|
20240404,113400,442482045,3920,3910,3920,3910,1100
|
|
20240404,113300,438172910,3915,3905,3915,3905,156
|
|
20240404,113200,437562230,3915,3915,3915,3915,0
|
|
20240404,113100,437562230,3915,3905,3915,3905,45
|
|
20240404,113000,437386485,3905,3905,3905,3905,0
|
|
20240404,112900,437386485,3905,3905,3905,3905,0
|
|
20240404,112800,437386485,3905,3905,3905,3905,0
|
|
20240404,112700,437386485,3905,3905,3905,3905,0
|
|
20240404,112600,437386485,3905,3905,3905,3905,1
|
|
20240404,112500,437382580,3915,3915,3915,3915,0
|
|
20240404,112400,437382580,3915,3905,3915,3905,25
|
|
20240404,112300,437284715,3915,3915,3915,3915,0
|
|
20240404,112200,437284715,3915,3905,3915,3905,94
|
|
20240404,112100,436917485,3920,3910,3920,3895,1003
|
|
20240404,112000,433007705,3920,3910,3920,3910,6
|
|
20240404,111900,432984220,3910,3910,3910,3910,141
|
|
20240404,111800,432432910,3920,3920,3920,3920,0
|
|
20240404,111700,432432910,3920,3910,3920,3910,132
|
|
20240404,111600,431915795,3910,3910,3910,3910,0
|
|
20240404,111500,431915795,3910,3910,3910,3910,0
|
|
20240404,111400,431915795,3910,3910,3910,3910,62
|
|
20240404,111300,431673375,3905,3905,3905,3905,4
|
|
20240404,111200,431657755,3905,3905,3905,3905,6
|
|
20240404,111100,431634325,3910,3910,3910,3910,0
|
|
20240404,111000,431634325,3910,3910,3910,3910,0
|
|
20240404,110900,431634325,3910,3905,3910,3905,226
|
|
20240404,110800,430751785,3900,3900,3900,3900,557
|
|
20240404,110700,428579485,3895,3895,3895,3895,18
|
|
20240404,110600,428509375,3895,3900,3900,3895,225
|
|
20240404,110500,427632300,3900,3895,3900,3895,515
|
|
20240404,110400,425626365,3895,3890,3895,3890,392
|
|
20240404,110300,424100775,3890,3890,3890,3890,1
|
|
20240404,110200,424096885,3890,3890,3890,3890,484
|
|
20240404,110100,422214125,3895,3895,3895,3895,30
|
|
20240404,110000,422097275,3890,3890,3890,3890,0
|
|
20240404,105900,422097275,3890,3890,3890,3890,0
|
|
20240404,105800,422097275,3890,3890,3890,3890,129
|
|
20240404,105700,421595465,3895,3895,3895,3895,430
|
|
20240404,105600,419920615,3895,3895,3895,3895,175
|
|
20240404,105500,419238990,3895,3895,3895,3895,100
|
|
20240404,105400,418849490,3890,3890,3890,3890,0
|
|
20240404,105300,418849490,3890,3895,3895,3890,247
|
|
20240404,105200,417887800,3900,3900,3900,3900,0
|
|
20240404,105100,417887800,3900,3900,3900,3900,0
|
|
20240404,105000,417887800,3900,3900,3900,3900,184
|
|
20240404,104900,417170200,3900,3900,3900,3900,1592
|
|
20240404,104800,410961400,3900,3895,3900,3890,1461
|
|
20240404,104700,405266465,3890,3890,3890,3890,0
|
|
20240404,104600,405266465,3890,3890,3890,3890,906
|
|
20240404,104500,401742125,3890,3900,3900,3890,41
|
|
20240404,104400,401582525,3890,3895,3895,3890,2273
|
|
20240404,104300,392740050,3895,3900,3900,3895,548
|
|
20240404,104200,390604935,3890,3890,3890,3890,500
|
|
20240404,104100,388659935,3890,3900,3900,3890,2000
|
|
20240404,104000,380871755,3900,3900,3900,3900,500
|
|
20240404,103900,378921755,3900,3900,3900,3900,312
|
|
20240404,103800,377704955,3900,3905,3905,3900,4410
|
|
20240404,103700,360505080,3905,3905,3905,3905,10
|
|
20240404,103600,360466030,3905,3910,3910,3895,10345
|
|
20240404,103500,320105710,3915,3915,3915,3915,800
|
|
20240404,103400,316973710,3915,3920,3925,3915,3394
|
|
20240404,103300,303679195,3920,3925,3925,3920,67
|
|
20240404,103200,303416375,3920,3925,3925,3920,165
|
|
20240404,103100,302768875,3925,3925,3925,3925,0
|
|
20240404,103000,302768875,3925,3925,3925,3925,264
|
|
20240404,102900,301732675,3915,3915,3915,3915,0
|
|
20240404,102800,301732675,3915,3925,3925,3915,763
|
|
20240404,102700,298744805,3925,3930,3930,3920,5701
|
|
20240404,102600,276379435,3930,3935,3935,3930,74
|
|
20240404,102500,276088250,3935,3940,3940,3935,428
|
|
20240404,102400,274403995,3940,3940,3940,3940,43
|
|
20240404,102300,274234575,3940,3940,3940,3940,0
|
|
20240404,102200,274234575,3940,3940,3940,3940,20
|
|
20240404,102100,274155775,3940,3940,3940,3940,140
|
|
20240404,102000,273604175,3940,3940,3940,3940,200
|
|
20240404,101900,272816175,3940,3940,3940,3940,35
|
|
20240404,101800,272678275,3935,3935,3935,3935,91
|
|
20240404,101700,272320190,3940,3940,3940,3940,348
|
|
20240404,101600,270949070,3940,3940,3940,3940,12
|
|
20240404,101500,270901790,3940,3940,3940,3940,1
|
|
20240404,101400,270897850,3940,3940,3940,3935,910
|
|
20240404,101300,267312500,3940,3940,3940,3940,293
|
|
20240404,101200,266158080,3945,3945,3945,3940,528
|
|
20240404,101100,264076385,3945,3945,3945,3945,1014
|
|
20240404,101000,260076155,3950,3950,3950,3950,0
|
|
20240404,100900,260076155,3950,3950,3950,3950,0
|
|
20240404,100800,260076155,3950,3955,3955,3950,674
|
|
20240404,100700,257411900,3955,3960,3960,3955,100
|
|
20240404,100600,257016385,3965,3955,3965,3955,483
|
|
20240404,100500,255105120,3960,3960,3960,3960,35
|
|
20240404,100400,254966520,3960,3965,3965,3960,562
|
|
20240404,100300,252740215,3970,3970,3970,3970,1
|
|
20240404,100200,252736245,3970,3970,3970,3970,33
|
|
20240404,100100,252605235,3970,3970,3970,3970,0
|
|
20240404,100000,252605235,3970,3975,3975,3970,335
|
|
20240404,095900,251273990,3975,3975,3975,3975,42
|
|
20240404,095800,251107040,3975,3975,3975,3975,90
|
|
20240404,095700,250749290,3975,3975,3975,3975,25
|
|
20240404,095600,250649915,3975,3975,3975,3975,0
|
|
20240404,095500,250649915,3975,3975,3975,3975,193
|
|
20240404,095400,249882740,3975,3980,3990,3975,673
|
|
20240404,095300,247204110,3990,3980,3990,3980,11
|
|
20240404,095200,247160230,3975,3980,3990,3975,2055
|
|
20240404,095100,238969750,3990,3980,3990,3980,118
|
|
20240404,095000,238500090,3985,3980,3985,3980,2002
|
|
20240404,094900,230525750,3975,3975,3980,3975,3510
|
|
20240404,094800,216564955,3970,3970,3970,3970,0
|
|
20240404,094700,216564955,3970,3970,3970,3970,2174
|
|
20240404,094600,207934175,3965,3965,3965,3965,0
|
|
20240404,094500,207934175,3965,3965,3965,3965,302
|
|
20240404,094400,206736745,3965,3975,3975,3965,32
|
|
20240404,094300,206609845,3970,3970,3970,3970,0
|
|
20240404,094200,206609845,3970,3975,3975,3970,803
|
|
20240404,094100,203421890,3975,3970,3975,3970,246
|
|
20240404,094000,202445145,3970,3975,3975,3970,935
|
|
20240404,093900,198728870,3965,3970,3970,3965,2155
|
|
20240404,093800,190174180,3960,3965,3970,3960,2285
|
|
20240404,093700,181106535,3960,3965,3965,3960,3466
|
|
20240404,093600,167374780,3965,3965,3965,3965,10
|
|
20240404,093500,167335130,3960,3955,3960,3955,201
|
|
20240404,093400,166539175,3970,3965,3970,3960,926
|
|
20240404,093300,162867580,3960,3950,3965,3950,5034
|
|
20240404,093200,142943925,3950,3950,3955,3950,3297
|
|
20240404,093100,129909585,3950,3950,3955,3950,2157
|
|
20240404,093000,121389420,3955,3950,3955,3950,2767
|
|
20240404,092900,110459765,3955,3955,3955,3950,1211
|
|
20240404,092800,105673795,3955,3945,3955,3945,2
|
|
20240404,092700,105665895,3955,3955,3955,3955,0
|
|
20240404,092600,105665895,3955,3950,3960,3945,2982
|
|
20240404,092500,93891850,3960,3950,3960,3950,56
|
|
20240404,092400,93670590,3960,3955,3960,3945,747
|
|
20240404,092300,90715175,3960,3940,3960,3940,377
|
|
20240404,092200,89225470,3955,3955,3955,3955,40
|
|
20240404,092100,89067270,3955,3945,3955,3940,162
|
|
20240404,092000,88428180,3955,3955,3955,3950,198
|
|
20240404,091900,87645750,3955,3955,3960,3950,2066
|
|
20240404,091800,79477585,3950,3950,3950,3950,529
|
|
20240404,091700,77388035,3955,3950,3955,3950,550
|
|
20240404,091600,75213745,3955,3955,3955,3955,0
|
|
20240404,091500,75213745,3955,3955,3955,3940,97
|
|
20240404,091400,74831520,3940,3955,3955,3940,67
|
|
20240404,091300,74567255,3955,3940,3955,3940,2111
|
|
20240404,091200,66236395,3950,3940,3950,3940,83
|
|
20240404,091100,65909355,3950,3935,3950,3935,6197
|
|
20240404,091000,41432235,3945,3930,3945,3915,1531
|
|
20240404,090900,35418930,3945,3930,3945,3930,580
|
|
20240404,090800,33132185,3940,3930,3940,3930,411
|
|
20240404,090700,31516945,3930,3930,3930,3930,0
|
|
20240404,090600,31516945,3930,3930,3930,3925,372
|
|
20240404,090500,30055055,3930,3930,3930,3930,3
|
|
20240404,090400,30043265,3930,3925,3940,3925,2530
|
|
20240404,090300,20075400,3925,3935,3935,3925,512
|
|
20240404,090200,18060720,3935,3935,3935,3920,1517
|
|
20240404,090100,12091580,3935,3935,3940,3935,745
|
|
20240404,090000,9159970,3930,3915,3930,3910,2075
|