587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184400,37881950570,12240,12240,12240,12240,19595
|
|
20240402,184300,37881950570,12240,12240,12240,12240,0
|
|
20240402,184200,37881950570,12240,12240,12240,12240,0
|
|
20240402,184100,37881950570,12240,12240,12240,12240,0
|
|
20240402,184000,37881950570,12240,12240,12240,12240,0
|
|
20240402,183900,37881950570,12240,12240,12240,12240,0
|
|
20240402,183800,37881950570,12240,12240,12240,12240,0
|
|
20240402,183700,37881950570,12240,12240,12240,12240,0
|
|
20240402,183600,37881950570,12240,12240,12240,12240,0
|
|
20240402,183500,37881950570,12240,12240,12240,12240,0
|
|
20240402,183400,37881950570,12240,12240,12240,12240,0
|
|
20240402,183300,37881950570,12240,12240,12240,12240,0
|
|
20240402,183200,37881950570,12240,12240,12240,12240,0
|
|
20240402,183100,37881950570,12240,12240,12240,12240,0
|
|
20240402,183000,37881950570,12240,12240,12240,12240,0
|
|
20240402,182900,37881950570,12240,12240,12240,12240,0
|
|
20240402,182800,37881950570,12240,12240,12240,12240,0
|
|
20240402,182700,37881950570,12240,12240,12240,12240,0
|
|
20240402,182600,37881950570,12240,12240,12240,12240,0
|
|
20240402,182500,37881950570,12240,12240,12240,12240,0
|
|
20240402,182400,37881950570,12240,12240,12240,12240,0
|
|
20240402,182300,37881950570,12240,12240,12240,12240,0
|
|
20240402,182200,37881950570,12240,12240,12240,12240,0
|
|
20240402,182100,37881950570,12240,12240,12240,12240,0
|
|
20240402,182000,37881950570,12240,12240,12240,12240,0
|
|
20240402,181900,37881950570,12240,12240,12240,12240,0
|
|
20240402,181800,37881950570,12240,12240,12240,12240,0
|
|
20240402,181700,37881950570,12240,12240,12240,12240,0
|
|
20240402,181600,37881950570,12240,12240,12240,12240,0
|
|
20240402,181500,37881950570,12240,12240,12240,12240,0
|
|
20240402,181400,37881950570,12240,12240,12240,12240,19595
|
|
20240402,181300,37881950570,12240,12240,12240,12240,0
|
|
20240402,181200,37881950570,12240,12240,12240,12240,0
|
|
20240402,181100,37881950570,12240,12240,12240,12240,0
|
|
20240402,181000,37881950570,12240,12240,12240,12240,0
|
|
20240402,180900,37881950570,12240,12240,12240,12240,0
|
|
20240402,180800,37881950570,12240,12240,12240,12240,0
|
|
20240402,180700,37881950570,12240,12240,12240,12240,0
|
|
20240402,180600,37881950570,12240,12240,12240,12240,0
|
|
20240402,180500,37881950570,12240,12240,12240,12240,0
|
|
20240402,180400,37881950570,12240,12240,12240,12240,0
|
|
20240402,180300,37881950570,12240,12240,12240,12240,0
|
|
20240402,180200,37881950570,12240,12240,12240,12240,0
|
|
20240402,180100,37881950570,12240,12240,12240,12240,0
|
|
20240402,180000,37881950570,12240,12240,12240,12240,0
|
|
20240402,175900,37881950570,12240,12240,12240,12240,0
|
|
20240402,175800,37881950570,12240,12240,12240,12240,0
|
|
20240402,175700,37881950570,12240,12240,12240,12240,0
|
|
20240402,175600,37881950570,12240,12240,12240,12240,0
|
|
20240402,175500,37881950570,12240,12240,12240,12240,0
|
|
20240402,175400,37881950570,12240,12240,12240,12240,0
|
|
20240402,175300,37881950570,12240,12240,12240,12240,0
|
|
20240402,175200,37881950570,12240,12240,12240,12240,0
|
|
20240402,175100,37881950570,12240,12240,12240,12240,0
|
|
20240402,175000,37881950570,12240,12240,12240,12240,0
|
|
20240402,174900,37881950570,12240,12240,12240,12240,0
|
|
20240402,174800,37881950570,12240,12240,12240,12240,0
|
|
20240402,174700,37881950570,12240,12240,12240,12240,0
|
|
20240402,174600,37881950570,12240,12240,12240,12240,0
|
|
20240402,174500,37881950570,12240,12240,12240,12240,0
|
|
20240402,174400,37881950570,12240,12240,12240,12240,19595
|
|
20240402,174300,37881950570,12240,12240,12240,12240,0
|
|
20240402,174200,37881950570,12240,12240,12240,12240,0
|
|
20240402,174100,37881950570,12240,12240,12240,12240,0
|
|
20240402,174000,37881950570,12240,12240,12240,12240,0
|
|
20240402,173900,37881950570,12240,12240,12240,12240,0
|
|
20240402,173800,37881950570,12240,12240,12240,12240,0
|
|
20240402,173700,37881950570,12240,12240,12240,12240,0
|
|
20240402,173600,37881950570,12240,12240,12240,12240,0
|
|
20240402,173500,37881950570,12240,12240,12240,12240,0
|
|
20240402,173400,37881950570,12240,12240,12240,12240,0
|
|
20240402,173300,37881950570,12240,12240,12240,12240,0
|
|
20240402,173200,37881950570,12240,12240,12240,12240,0
|
|
20240402,173100,37881950570,12240,12240,12240,12240,0
|
|
20240402,173000,37881950570,12240,12240,12240,12240,0
|
|
20240402,172900,37881950570,12240,12240,12240,12240,0
|
|
20240402,172800,37881950570,12240,12240,12240,12240,0
|
|
20240402,172700,37881950570,12240,12240,12240,12240,0
|
|
20240402,172600,37881950570,12240,12240,12240,12240,0
|
|
20240402,172500,37881950570,12240,12240,12240,12240,0
|
|
20240402,172400,37881950570,12240,12240,12240,12240,0
|
|
20240402,172300,37881950570,12240,12240,12240,12240,0
|
|
20240402,172200,37881950570,12240,12240,12240,12240,0
|
|
20240402,172100,37881950570,12240,12240,12240,12240,0
|
|
20240402,172000,37881950570,12240,12240,12240,12240,0
|
|
20240402,171900,37881950570,12240,12240,12240,12240,0
|
|
20240402,171800,37881950570,12240,12240,12240,12240,0
|
|
20240402,171700,37881950570,12240,12240,12240,12240,0
|
|
20240402,171600,37881950570,12240,12240,12240,12240,0
|
|
20240402,171500,37881950570,12240,12240,12240,12240,0
|
|
20240402,171400,37881950570,12240,12240,12240,12240,19595
|
|
20240402,171300,37881950570,12240,12240,12240,12240,0
|
|
20240402,171200,37881950570,12240,12240,12240,12240,0
|
|
20240402,171100,37881950570,12240,12240,12240,12240,0
|
|
20240402,171000,37881950570,12240,12240,12240,12240,0
|
|
20240402,170900,37881950570,12240,12240,12240,12240,0
|
|
20240402,170800,37881950570,12240,12240,12240,12240,0
|
|
20240402,170700,37881950570,12240,12240,12240,12240,0
|
|
20240402,170600,37881950570,12240,12240,12240,12240,0
|
|
20240402,170500,37881950570,12240,12240,12240,12240,0
|
|
20240402,170400,37881950570,12240,12240,12240,12240,0
|
|
20240402,170300,37881950570,12240,12240,12240,12240,0
|
|
20240402,170200,37881950570,12240,12240,12240,12240,0
|
|
20240402,170100,37881950570,12240,12240,12240,12240,0
|
|
20240402,170000,37881950570,12240,12240,12240,12240,0
|
|
20240402,165900,37881950570,12240,12240,12240,12240,0
|
|
20240402,165800,37881950570,12240,12240,12240,12240,0
|
|
20240402,165700,37881950570,12240,12240,12240,12240,0
|
|
20240402,165600,37881950570,12240,12240,12240,12240,0
|
|
20240402,165500,37881950570,12240,12240,12240,12240,0
|
|
20240402,165400,37881950570,12240,12240,12240,12240,0
|
|
20240402,165300,37881950570,12240,12240,12240,12240,0
|
|
20240402,165200,37881950570,12240,12240,12240,12240,0
|
|
20240402,165100,37881950570,12240,12240,12240,12240,0
|
|
20240402,165000,37881950570,12240,12240,12240,12240,0
|
|
20240402,164900,37881950570,12240,12240,12240,12240,0
|
|
20240402,164800,37881950570,12240,12240,12240,12240,0
|
|
20240402,164700,37881950570,12240,12240,12240,12240,0
|
|
20240402,164600,37881950570,12240,12240,12240,12240,0
|
|
20240402,164500,37881950570,12240,12240,12240,12240,0
|
|
20240402,164400,37881950570,12240,12240,12240,12240,19595
|
|
20240402,164300,37881950570,12240,12240,12240,12240,0
|
|
20240402,164200,37881950570,12240,12240,12240,12240,0
|
|
20240402,164100,37881950570,12240,12240,12240,12240,0
|
|
20240402,164000,37881950570,12240,12240,12240,12240,0
|
|
20240402,163900,37881950570,12240,12240,12240,12240,0
|
|
20240402,163800,37881950570,12240,12240,12240,12240,0
|
|
20240402,163700,37881950570,12240,12240,12240,12240,0
|
|
20240402,163600,37881950570,12240,12240,12240,12240,0
|
|
20240402,163500,37881950570,12240,12240,12240,12240,0
|
|
20240402,163400,37881950570,12240,12240,12240,12240,0
|
|
20240402,163300,37881950570,12240,12240,12240,12240,0
|
|
20240402,163200,37881950570,12240,12240,12240,12240,0
|
|
20240402,163100,37881950570,12240,12240,12240,12240,0
|
|
20240402,163000,37881950570,12240,12240,12240,12240,0
|
|
20240402,162900,37881950570,12240,12240,12240,12240,0
|
|
20240402,162800,37881950570,12240,12240,12240,12240,0
|
|
20240402,162700,37881950570,12240,12240,12240,12240,0
|
|
20240402,162600,37881950570,12240,12240,12240,12240,0
|
|
20240402,162500,37881950570,12240,12240,12240,12240,0
|
|
20240402,162400,37881950570,12240,12240,12240,12240,0
|
|
20240402,162300,37881950570,12240,12240,12240,12240,0
|
|
20240402,162200,37881950570,12240,12240,12240,12240,0
|
|
20240402,162100,37881950570,12240,12240,12240,12240,0
|
|
20240402,162000,37881950570,12240,12240,12240,12240,0
|
|
20240402,161900,37881950570,12240,12240,12240,12240,0
|
|
20240402,161800,37881950570,12240,12240,12240,12240,0
|
|
20240402,161700,37881950570,12240,12240,12240,12240,0
|
|
20240402,161600,37881950570,12240,12240,12240,12240,0
|
|
20240402,161500,37881950570,12240,12240,12240,12240,0
|
|
20240402,161400,37881950570,12240,12240,12240,12240,19595
|
|
20240402,161300,37881950570,12240,12240,12240,12240,0
|
|
20240402,161200,37881950570,12240,12240,12240,12240,0
|
|
20240402,161100,37881950570,12240,12240,12240,12240,0
|
|
20240402,161000,37881950570,12240,12240,12240,12240,0
|
|
20240402,160900,37881950570,12240,12240,12240,12240,0
|
|
20240402,160800,37881950570,12240,12240,12240,12240,0
|
|
20240402,160700,37881950570,12240,12240,12240,12240,0
|
|
20240402,160600,37881950570,12240,12240,12240,12240,0
|
|
20240402,160500,37881950570,12240,12240,12240,12240,0
|
|
20240402,160400,37881950570,12240,12240,12240,12240,0
|
|
20240402,160300,37881950570,12240,12240,12240,12240,0
|
|
20240402,160200,37881950570,12240,12240,12240,12240,0
|
|
20240402,160100,37881950570,12240,12240,12240,12240,0
|
|
20240402,160000,37881950570,12240,12240,12240,12240,0
|
|
20240402,155900,37881950570,12240,12240,12240,12240,0
|
|
20240402,155800,37881950570,12240,12240,12240,12240,0
|
|
20240402,155700,37881950570,12240,12240,12240,12240,0
|
|
20240402,155600,37881950570,12240,12240,12240,12240,0
|
|
20240402,155500,37881950570,12240,12240,12240,12240,0
|
|
20240402,155400,37881950570,12240,12240,12240,12240,0
|
|
20240402,155300,37881950570,12240,12240,12240,12240,0
|
|
20240402,155200,37881950570,12240,12240,12240,12240,0
|
|
20240402,155100,37881950570,12240,12240,12240,12240,0
|
|
20240402,155000,37881950570,12240,12240,12240,12240,0
|
|
20240402,154900,37881950570,12240,12240,12240,12240,0
|
|
20240402,154800,37881950570,12240,12240,12240,12240,0
|
|
20240402,154700,37881950570,12240,12240,12240,12240,0
|
|
20240402,154600,37881950570,12240,12240,12240,12240,0
|
|
20240402,154500,37881950570,12240,12240,12240,12240,0
|
|
20240402,154400,37881950570,12240,12240,12240,12240,19595
|
|
20240402,154300,37881950570,12240,12240,12240,12240,0
|
|
20240402,154200,37881950570,12240,12240,12240,12240,0
|
|
20240402,154100,37881950570,12240,12240,12240,12240,0
|
|
20240402,154000,37881950570,12240,12240,12240,12240,0
|
|
20240402,153900,37881950570,12240,12240,12240,12240,0
|
|
20240402,153800,37881950570,12240,12240,12240,12240,0
|
|
20240402,153700,37881950570,12240,12240,12240,12240,0
|
|
20240402,153600,37881950570,12240,12240,12240,12240,0
|
|
20240402,153500,37881950570,12240,12240,12240,12240,0
|
|
20240402,153400,37881950570,12240,12240,12240,12240,0
|
|
20240402,153300,37881950570,12240,12240,12240,12240,0
|
|
20240402,153200,37881950570,12240,12240,12240,12240,0
|
|
20240402,153100,37881950570,12240,12240,12240,12240,0
|
|
20240402,153000,37881950570,12240,12240,12240,12240,19595
|
|
20240402,152900,37642107770,12240,12240,12240,12240,0
|
|
20240402,152800,37642107770,12240,12240,12240,12240,0
|
|
20240402,152700,37642107770,12240,12240,12240,12240,0
|
|
20240402,152600,37642107770,12240,12240,12240,12240,0
|
|
20240402,152500,37642107770,12240,12240,12240,12240,0
|
|
20240402,152400,37642107770,12240,12240,12240,12240,0
|
|
20240402,152300,37642107770,12240,12240,12240,12240,0
|
|
20240402,152200,37642107770,12240,12240,12240,12240,0
|
|
20240402,152100,37642107770,12240,12240,12240,12240,0
|
|
20240402,152000,37642107770,12240,12240,12240,12240,0
|
|
20240402,151900,37642107770,12240,12230,12240,12220,5153
|
|
20240402,151800,37579083470,12240,12230,12240,12230,2914
|
|
20240402,151700,37543444510,12240,12250,12250,12230,3311
|
|
20240402,151600,37502932540,12240,12230,12250,12230,1178
|
|
20240402,151500,37488516870,12240,12230,12250,12230,1476
|
|
20240402,151400,37470450650,12240,12240,12240,12230,575
|
|
20240402,151300,37463412830,12240,12230,12250,12220,780
|
|
20240402,151200,37453871600,12230,12230,12230,12210,4791
|
|
20240402,151100,37395343710,12230,12230,12240,12220,1968
|
|
20240402,151000,37371273210,12230,12220,12230,12220,916
|
|
20240402,150900,37360073070,12230,12210,12240,12210,3606
|
|
20240402,150800,37315999050,12210,12210,12220,12210,522
|
|
20240402,150700,37309625420,12210,12220,12220,12210,1808
|
|
20240402,150600,37287549440,12210,12210,12220,12210,1235
|
|
20240402,150500,37272464920,12210,12220,12220,12210,1417
|
|
20240402,150400,37255162790,12210,12210,12220,12210,3750
|
|
20240402,150300,37209375060,12210,12200,12210,12200,1740
|
|
20240402,150200,37188140690,12210,12200,12210,12200,4381
|
|
20240402,150100,37134682820,12210,12210,12220,12210,2873
|
|
20240402,150000,37099602830,12210,12230,12230,12210,1387
|
|
20240402,145900,37082651070,12230,12230,12240,12230,738
|
|
20240402,145800,37073623280,12230,12240,12250,12210,13042
|
|
20240402,145700,36914259920,12230,12240,12260,12230,1769
|
|
20240402,145600,36892604870,12240,12220,12240,12220,1427
|
|
20240402,145500,36875148960,12230,12230,12240,12210,3629
|
|
20240402,145400,36830810070,12230,12230,12240,12220,2541
|
|
20240402,145300,36799749670,12230,12220,12230,12210,1492
|
|
20240402,145200,36781522950,12220,12230,12230,12210,3421
|
|
20240402,145100,36739733700,12230,12220,12230,12210,2213
|
|
20240402,145000,36712697020,12220,12230,12240,12210,2611
|
|
20240402,144900,36680783690,12240,12240,12240,12210,4796
|
|
20240402,144800,36622182430,12230,12240,12240,12220,2700
|
|
20240402,144700,36589160660,12240,12240,12260,12220,6064
|
|
20240402,144600,36514988330,12240,12280,12280,12240,15938
|
|
20240402,144500,36319669600,12280,12280,12280,12270,1286
|
|
20240402,144400,36303889740,12270,12280,12300,12270,3171
|
|
20240402,144300,36264970580,12280,12290,12290,12280,1736
|
|
20240402,144200,36243642490,12280,12280,12290,12280,1920
|
|
20240402,144100,36220064670,12290,12300,12300,12290,717
|
|
20240402,144000,36211252690,12290,12300,12310,12290,841
|
|
20240402,143900,36200911380,12300,12300,12310,12300,1296
|
|
20240402,143800,36184966970,12300,12300,12310,12280,635
|
|
20240402,143700,36177163870,12290,12290,12290,12290,549
|
|
20240402,143600,36170416660,12300,12310,12310,12290,423
|
|
20240402,143500,36165213820,12300,12300,12320,12300,1294
|
|
20240402,143400,36149285950,12300,12300,12320,12300,102
|
|
20240402,143300,36148031140,12280,12300,12300,12280,1099
|
|
20240402,143200,36134527310,12330,12300,12330,12290,1179
|
|
20240402,143100,36120032580,12330,12340,12340,12290,1548
|
|
20240402,143000,36100994110,12300,12330,12340,12300,326
|
|
20240402,142900,36096975820,12330,12330,12340,12320,1536
|
|
20240402,142800,36078038720,12320,12350,12350,12320,743
|
|
20240402,142700,36068877280,12350,12330,12360,12330,2721
|
|
20240402,142600,36035291810,12330,12270,12330,12270,1052
|
|
20240402,142500,36022370450,12270,12270,12270,12260,2896
|
|
20240402,142400,35986858400,12270,12270,12280,12270,1361
|
|
20240402,142300,35970155600,12270,12280,12280,12270,1497
|
|
20240402,142200,35951787050,12280,12280,12280,12270,2670
|
|
20240402,142100,35919007040,12280,12290,12290,12270,1838
|
|
20240402,142000,35896438110,12290,12300,12300,12280,482
|
|
20240402,141900,35890515670,12290,12290,12300,12290,2669
|
|
20240402,141800,35857712780,12290,12290,12290,12280,2176
|
|
20240402,141700,35830973910,12290,12300,12300,12290,658
|
|
20240402,141600,35822886040,12300,12320,12320,12300,507
|
|
20240402,141500,35816649530,12320,12290,12320,12280,1172
|
|
20240402,141400,35802227140,12320,12310,12320,12290,2828
|
|
20240402,141300,35767451350,12310,12320,12320,12310,737
|
|
20240402,141200,35758377690,12320,12320,12320,12310,1387
|
|
20240402,141100,35741294850,12320,12340,12350,12320,2460
|
|
20240402,141000,35710968620,12340,12340,12340,12330,389
|
|
20240402,140900,35706168540,12340,12330,12340,12320,992
|
|
20240402,140800,35693935830,12330,12340,12340,12330,699
|
|
20240402,140700,35685316710,12340,12320,12340,12320,699
|
|
20240402,140600,35676695100,12320,12300,12320,12290,1179
|
|
20240402,140500,35662188690,12300,12310,12310,12290,2225
|
|
20240402,140400,35634829870,12310,12310,12310,12300,1593
|
|
20240402,140300,35615233640,12310,12310,12310,12300,2600
|
|
20240402,140200,35583233500,12300,12300,12310,12300,1231
|
|
20240402,140100,35568089980,12300,12310,12310,12290,2246
|
|
20240402,140000,35540466380,12300,12310,12320,12300,3503
|
|
20240402,135900,35497365860,12310,12320,12320,12310,453
|
|
20240402,135800,35491786220,12320,12320,12320,12310,1074
|
|
20240402,135700,35478565200,12290,12300,12330,12290,1999
|
|
20240402,135600,35453984850,12300,12270,12300,12270,716
|
|
20240402,135500,35445192910,12270,12280,12280,12260,2440
|
|
20240402,135400,35415267450,12280,12290,12300,12260,7839
|
|
20240402,135300,35319083700,12290,12300,12300,12280,982
|
|
20240402,135200,35307019290,12300,12310,12310,12300,2179
|
|
20240402,135100,35280217400,12310,12320,12320,12310,1129
|
|
20240402,135000,35266318550,12320,12350,12350,12320,1198
|
|
20240402,134900,35251551700,12330,12350,12350,12330,1595
|
|
20240402,134800,35231877880,12330,12340,12340,12330,758
|
|
20240402,134700,35222524750,12350,12340,12350,12340,107
|
|
20240402,134600,35221203320,12350,12350,12360,12330,457
|
|
20240402,134500,35215561570,12350,12340,12350,12330,1178
|
|
20240402,134400,35201026670,12340,12340,12340,12330,786
|
|
20240402,134300,35191333330,12330,12330,12340,12330,132
|
|
20240402,134200,35189705760,12320,12330,12330,12320,1357
|
|
20240402,134100,35172986460,12330,12340,12350,12330,2444
|
|
20240402,134000,35142830910,12350,12330,12350,12330,490
|
|
20240402,133900,35136783890,12330,12320,12330,12320,25
|
|
20240402,133800,35136475650,12330,12330,12350,12330,659
|
|
20240402,133700,35128347870,12350,12340,12370,12320,2220
|
|
20240402,133600,35100964570,12350,12330,12350,12330,277
|
|
20240402,133500,35097546420,12340,12310,12340,12300,1133
|
|
20240402,133400,35083604110,12310,12290,12320,12290,385
|
|
20240402,133300,35078870620,12290,12300,12310,12280,919
|
|
20240402,133200,35067567660,12290,12280,12290,12270,2222
|
|
20240402,133100,35040297280,12280,12290,12290,12280,4078
|
|
20240402,133000,34990211140,12290,12290,12290,12280,744
|
|
20240402,132900,34981068400,12290,12300,12320,12290,6570
|
|
20240402,132800,34900269620,12310,12310,12310,12310,511
|
|
20240402,132700,34893979210,12310,12310,12320,12310,978
|
|
20240402,132600,34881939960,12310,12310,12320,12310,540
|
|
20240402,132500,34875291130,12310,12320,12320,12310,1078
|
|
20240402,132400,34862013560,12330,12330,12340,12320,182
|
|
20240402,132300,34859770890,12340,12310,12340,12310,2092
|
|
20240402,132200,34833969540,12300,12310,12310,12300,3797
|
|
20240402,132100,34787260190,12310,12300,12330,12300,1037
|
|
20240402,132000,34774501640,12280,12290,12290,12270,4518
|
|
20240402,131900,34719020220,12280,12330,12330,12280,10204
|
|
20240402,131800,34593495920,12380,12350,12380,12350,71
|
|
20240402,131700,34592617090,12320,12310,12320,12310,360
|
|
20240402,131600,34588185200,12310,12320,12330,12310,4749
|
|
20240402,131500,34529690350,12320,12330,12330,12310,2561
|
|
20240402,131400,34498142330,12320,12340,12340,12320,2011
|
|
20240402,131300,34473342440,12340,12330,12370,12330,347
|
|
20240402,131200,34469063760,12370,12390,12420,12320,9157
|
|
20240402,131100,34355918930,12390,12400,12400,12390,320
|
|
20240402,131000,34351951940,12380,12400,12410,12380,2907
|
|
20240402,130900,34315914870,12400,12400,12410,12370,2829
|
|
20240402,130800,34280886330,12400,12390,12400,12390,990
|
|
20240402,130700,34268618480,12390,12380,12390,12380,96
|
|
20240402,130600,34267429110,12370,12370,12380,12370,1984
|
|
20240402,130500,34242883610,12380,12370,12380,12370,813
|
|
20240402,130400,34232820740,12370,12370,12380,12360,370
|
|
20240402,130300,34228243180,12370,12360,12370,12360,96
|
|
20240402,130200,34227056570,12370,12360,12370,12360,415
|
|
20240402,130100,34221926710,12370,12370,12370,12360,550
|
|
20240402,130000,34215124340,12370,12350,12370,12350,461
|
|
20240402,125900,34209429560,12350,12380,12380,12350,913
|
|
20240402,125800,34198153710,12350,12350,12380,12350,555
|
|
20240402,125700,34191295690,12350,12340,12360,12340,937
|
|
20240402,125600,34179722510,12340,12350,12380,12340,1123
|
|
20240402,125500,34165862100,12350,12380,12380,12330,283
|
|
20240402,125400,34162368870,12330,12380,12390,12330,1420
|
|
20240402,125300,34144824040,12370,12350,12380,12350,264
|
|
20240402,125200,34141557670,12330,12350,12360,12330,2463
|
|
20240402,125100,34111154440,12350,12350,12350,12340,194
|
|
20240402,125000,34108758910,12350,12330,12350,12330,154
|
|
20240402,124900,34106859550,12330,12330,12340,12330,691
|
|
20240402,124800,34098339460,12370,12320,12370,12320,1546
|
|
20240402,124700,34079280160,12330,12360,12360,12320,2770
|
|
20240402,124600,34045078190,12360,12370,12370,12360,173
|
|
20240402,124500,34042939300,12380,12370,12380,12330,7111
|
|
20240402,124400,33955071500,12370,12380,12390,12370,434
|
|
20240402,124300,33949698780,12380,12390,12390,12370,1356
|
|
20240402,124200,33932914960,12390,12390,12390,12380,768
|
|
20240402,124100,33923401450,12390,12400,12400,12390,137
|
|
20240402,124000,33921703700,12400,12390,12400,12390,346
|
|
20240402,123900,33917416660,12400,12380,12400,12380,966
|
|
20240402,123800,33905441500,12380,12370,12400,12360,420
|
|
20240402,123700,33900246150,12370,12360,12370,12360,680
|
|
20240402,123600,33891834970,12370,12380,12380,12370,8971
|
|
20240402,123500,33780784240,12380,12380,12390,12380,1385
|
|
20240402,123400,33763626620,12390,12410,12410,12380,3266
|
|
20240402,123300,33723161750,12410,12420,12420,12410,633
|
|
20240402,123200,33715303630,12410,12420,12420,12400,1556
|
|
20240402,123100,33696001130,12420,12430,12430,12410,775
|
|
20240402,123000,33686372720,12430,12450,12450,12430,1011
|
|
20240402,122900,33673795850,12440,12470,12480,12430,1344
|
|
20240402,122800,33657067920,12460,12450,12470,12440,711
|
|
20240402,122700,33648217150,12450,12460,12500,12450,11050
|
|
20240402,122600,33510312010,12460,12440,12470,12420,3858
|
|
20240402,122500,33462251210,12430,12400,12430,12400,586
|
|
20240402,122400,33454969700,12400,12400,12410,12390,914
|
|
20240402,122300,33443634490,12400,12390,12400,12390,278
|
|
20240402,122200,33440188050,12390,12400,12400,12390,231
|
|
20240402,122100,33437324750,12390,12390,12400,12390,177
|
|
20240402,122000,33435131640,12390,12420,12420,12390,3016
|
|
20240402,121900,33397717370,12430,12410,12430,12410,1806
|
|
20240402,121800,33375274900,12430,12420,12430,12410,1376
|
|
20240402,121700,33358184450,12420,12420,12430,12420,578
|
|
20240402,121600,33351005670,12420,12410,12450,12410,1836
|
|
20240402,121500,33328191500,12420,12400,12420,12400,652
|
|
20240402,121400,33320100090,12410,12410,12410,12400,2556
|
|
20240402,121300,33288390940,12410,12400,12460,12400,3400
|
|
20240402,121200,33246160870,12400,12370,12400,12370,1804
|
|
20240402,121100,33223832050,12370,12360,12370,12350,1977
|
|
20240402,121000,33199393120,12350,12330,12350,12320,2236
|
|
20240402,120900,33171800970,12330,12310,12330,12300,773
|
|
20240402,120800,33162280440,12310,12300,12310,12300,178
|
|
20240402,120700,33160091010,12300,12290,12300,12290,146
|
|
20240402,120600,33158296050,12290,12270,12300,12270,629
|
|
20240402,120500,33150565640,12270,12300,12300,12270,2165
|
|
20240402,120400,33123978460,12300,12310,12330,12300,760
|
|
20240402,120300,33114628500,12300,12300,12300,12270,3825
|
|
20240402,120200,33067657500,12300,12300,12330,12280,1536
|
|
20240402,120100,33048792370,12300,12280,12330,12270,1264
|
|
20240402,120000,33033268830,12280,12280,12290,12280,1483
|
|
20240402,115900,33015047320,12280,12280,12290,12250,11606
|
|
20240402,115800,32872679550,12270,12330,12330,12270,13336
|
|
20240402,115700,32708739960,12330,12320,12330,12310,1844
|
|
20240402,115600,32686034790,12310,12310,12320,12300,2869
|
|
20240402,115500,32650737840,12310,12340,12350,12300,9139
|
|
20240402,115400,32538161500,12350,12350,12370,12350,430
|
|
20240402,115300,32532850880,12340,12350,12350,12340,871
|
|
20240402,115200,32522101720,12340,12380,12380,12340,1677
|
|
20240402,115100,32501390440,12380,12380,12380,12350,3559
|
|
20240402,115000,32457404140,12370,12380,12380,12370,154
|
|
20240402,114900,32455497960,12380,12360,12380,12360,246
|
|
20240402,114800,32452454610,12360,12350,12360,12350,350
|
|
20240402,114700,32448129700,12360,12340,12360,12330,2943
|
|
20240402,114600,32411797820,12340,12340,12350,12330,988
|
|
20240402,114500,32399607470,12330,12340,12340,12330,513
|
|
20240402,114400,32393281750,12340,12320,12350,12310,2533
|
|
20240402,114300,32362073310,12320,12330,12340,12310,2959
|
|
20240402,114200,32325617730,12340,12350,12360,12320,1157
|
|
20240402,114100,32311329810,12360,12340,12360,12320,5085
|
|
20240402,114000,32248645760,12350,12350,12360,12340,12596
|
|
20240402,113900,32093096150,12360,12370,12370,12360,1086
|
|
20240402,113800,32079671150,12360,12370,12370,12360,5634
|
|
20240402,113700,32010008850,12370,12390,12400,12370,1490
|
|
20240402,113600,31991563880,12390,12380,12400,12370,1574
|
|
20240402,113500,31972061070,12380,12430,12430,12380,10010
|
|
20240402,113400,31847893180,12430,12430,12430,12410,425
|
|
20240402,113300,31842615410,12420,12420,12430,12410,1857
|
|
20240402,113200,31819559730,12410,12400,12420,12400,895
|
|
20240402,113100,31808451870,12400,12400,12410,12390,2016
|
|
20240402,113000,31783458390,12400,12430,12430,12400,631
|
|
20240402,112900,31775623190,12420,12410,12420,12360,4048
|
|
20240402,112800,31725463140,12400,12420,12420,12390,2567
|
|
20240402,112700,31693628700,12420,12410,12420,12410,536
|
|
20240402,112600,31686974540,12410,12370,12410,12370,3560
|
|
20240402,112500,31642847240,12370,12390,12390,12360,2491
|
|
20240402,112400,31612045510,12390,12360,12400,12360,917
|
|
20240402,112300,31600707430,12360,12380,12390,12350,4353
|
|
20240402,112200,31546867110,12380,12380,12390,12350,7138
|
|
20240402,112100,31458592640,12390,12390,12390,12380,5134
|
|
20240402,112000,31395009620,12400,12410,12420,12380,2068
|
|
20240402,111900,31369380870,12420,12440,12450,12420,1550
|
|
20240402,111800,31350114430,12440,12430,12470,12430,3368
|
|
20240402,111700,31308190090,12430,12370,12430,12370,8792
|
|
20240402,111600,31199230240,12370,12380,12400,12350,6573
|
|
20240402,111500,31117955470,12390,12430,12450,12360,15937
|
|
20240402,111400,30920363230,12440,12480,12480,12440,3037
|
|
20240402,111300,30882532210,12480,12460,12480,12440,2906
|
|
20240402,111200,30846307080,12430,12460,12460,12410,23028
|
|
20240402,111100,30559977300,12450,12520,12540,12450,12391
|
|
20240402,111000,30405193750,12520,12530,12530,12510,2279
|
|
20240402,110900,30376660710,12540,12530,12540,12500,2757
|
|
20240402,110800,30342163830,12540,12520,12550,12520,411
|
|
20240402,110700,30337011890,12520,12520,12540,12510,2917
|
|
20240402,110600,30300502410,12520,12560,12560,12520,3331
|
|
20240402,110500,30258720150,12560,12550,12600,12550,1372
|
|
20240402,110400,30241475910,12550,12550,12560,12550,2417
|
|
20240402,110300,30211141460,12550,12510,12580,12510,3684
|
|
20240402,110200,30164903140,12510,12560,12560,12500,6612
|
|
20240402,110100,30082153190,12550,12590,12610,12550,7633
|
|
20240402,110000,29986037230,12570,12540,12570,12490,8249
|
|
20240402,105900,29882739980,12520,12500,12550,12490,9865
|
|
20240402,105800,29759275320,12500,12620,12620,12500,47655
|
|
20240402,105700,29160264730,12620,12640,12660,12620,8883
|
|
20240402,105600,29048107370,12630,12640,12650,12630,2570
|
|
20240402,105500,29015634560,12650,12650,12650,12640,2041
|
|
20240402,105400,28989826570,12640,12640,12660,12640,1716
|
|
20240402,105300,28968129010,12630,12650,12670,12630,5358
|
|
20240402,105200,28900402280,12650,12670,12680,12650,1722
|
|
20240402,105100,28878600850,12680,12700,12700,12660,1073
|
|
20240402,105000,28865000880,12660,12630,12730,12630,4127
|
|
20240402,104900,28812793650,12630,12640,12640,12630,3711
|
|
20240402,104800,28765897720,12630,12630,12650,12630,1913
|
|
20240402,104700,28741722950,12630,12650,12670,12630,3236
|
|
20240402,104600,28700808180,12650,12650,12660,12630,3326
|
|
20240402,104500,28658760110,12650,12650,12650,12630,4235
|
|
20240402,104400,28605216700,12650,12700,12700,12650,10555
|
|
20240402,104300,28471512420,12690,12750,12750,12690,4491
|
|
20240402,104200,28414384990,12740,12780,12790,12740,2148
|
|
20240402,104100,28386958190,12780,12710,12800,12710,8215
|
|
20240402,104000,28282126020,12710,12730,12750,12710,4253
|
|
20240402,103900,28227982200,12730,12690,12750,12680,1809
|
|
20240402,103800,28204985010,12690,12680,12700,12670,1526
|
|
20240402,103700,28185624190,12680,12690,12690,12670,1051
|
|
20240402,103600,28172296100,12690,12670,12690,12620,14610
|
|
20240402,103500,27987592300,12670,12690,12690,12670,4858
|
|
20240402,103400,27925976670,12690,12690,12700,12670,5248
|
|
20240402,103300,27859409100,12690,12680,12690,12650,15388
|
|
20240402,103200,27664562980,12680,12720,12720,12670,18881
|
|
20240402,103100,27424983280,12720,12740,12760,12720,4922
|
|
20240402,103000,27362318030,12740,12740,12770,12740,1987
|
|
20240402,102900,27336993780,12740,12740,12750,12720,2795
|
|
20240402,102800,27301392120,12720,12730,12750,12710,12809
|
|
20240402,102700,27138407530,12720,12810,12820,12720,35776
|
|
20240402,102600,26681875910,12810,12820,12830,12810,3922
|
|
20240402,102500,26631592080,12820,12820,12830,12820,2540
|
|
20240402,102400,26599021670,12830,12820,12830,12820,2249
|
|
20240402,102300,26570169550,12820,12810,12830,12810,7217
|
|
20240402,102200,26477674790,12820,12820,12840,12800,8129
|
|
20240402,102100,26373483510,12830,12830,12840,12820,4297
|
|
20240402,102000,26318356180,12820,12840,12860,12820,10395
|
|
20240402,101900,26184967260,12840,12860,12880,12840,5582
|
|
20240402,101800,26113230100,12850,12900,12920,12850,15369
|
|
20240402,101700,25914989090,12890,12820,12910,12820,33624
|
|
20240402,101600,25481553530,12830,12850,12850,12820,3592
|
|
20240402,101500,25435443440,12870,12880,12890,12850,5669
|
|
20240402,101400,25362487320,12880,12810,12900,12800,13440
|
|
20240402,101300,25189660210,12810,12830,12860,12800,8588
|
|
20240402,101200,25079458380,12830,12890,12890,12810,14214
|
|
20240402,101100,24896994200,12900,12870,12910,12840,26649
|
|
20240402,101000,24553556070,12880,12790,12880,12790,17334
|
|
20240402,100900,24331040840,12790,12800,12800,12760,8978
|
|
20240402,100800,24216347920,12810,12900,12900,12780,36527
|
|
20240402,100700,23746742910,12900,12840,12910,12840,28571
|
|
20240402,100600,23378790060,12840,12790,12840,12750,17226
|
|
20240402,100500,23158022490,12750,12800,12820,12740,17086
|
|
20240402,100400,22939859220,12800,12840,12840,12770,33758
|
|
20240402,100300,22507555820,12840,12830,12910,12810,30178
|
|
20240402,100200,22119582650,12820,12890,12930,12800,60714
|
|
20240402,100100,21337450190,12890,12730,13000,12720,190890
|
|
20240402,100000,18874901000,12720,12690,12720,12680,9207
|
|
20240402,095900,18758002900,12700,12670,12700,12660,3447
|
|
20240402,095800,18714272320,12670,12630,12670,12630,5151
|
|
20240402,095700,18649134190,12640,12660,12660,12630,10442
|
|
20240402,095600,18517090420,12660,12650,12690,12650,6350
|
|
20240402,095500,18436687260,12650,12700,12700,12640,16268
|
|
20240402,095400,18230555230,12710,12700,12730,12700,3336
|
|
20240402,095300,18188173320,12730,12720,12740,12700,14695
|
|
20240402,095200,18001355160,12730,12760,12770,12720,10744
|
|
20240402,095100,17864423670,12770,12770,12770,12750,4106
|
|
20240402,095000,17812020340,12770,12810,12810,12770,1811
|
|
20240402,094900,17788879910,12810,12770,12810,12770,6769
|
|
20240402,094800,17702283440,12770,12800,12810,12760,2227
|
|
20240402,094700,17673827730,12800,12820,12820,12790,10716
|
|
20240402,094600,17536586680,12810,12730,12820,12730,14254
|
|
20240402,094500,17354335430,12740,12740,12750,12730,3302
|
|
20240402,094400,17312287020,12740,12790,12790,12730,9289
|
|
20240402,094300,17193813830,12760,12810,12820,12750,7556
|
|
20240402,094200,17097240620,12810,12760,12810,12750,12295
|
|
20240402,094100,16939993680,12780,12790,12800,12750,5211
|
|
20240402,094000,16873414980,12800,12850,12850,12760,20319
|
|
20240402,093900,16612849110,12850,12750,12850,12680,29559
|
|
20240402,093800,16234882350,12750,12770,12780,12730,10077
|
|
20240402,093700,16106262160,12770,12690,12770,12690,16064
|
|
20240402,093600,15901535110,12720,12650,12720,12620,17839
|
|
20240402,093500,15675692760,12640,12610,12680,12600,11878
|
|
20240402,093400,15525616680,12610,12630,12660,12610,19620
|
|
20240402,093300,15278100780,12630,12700,12710,12620,18618
|
|
20240402,093200,15042536710,12710,12630,12710,12630,9972
|
|
20240402,093100,14916187510,12620,12640,12660,12620,17035
|
|
20240402,093000,14700948440,12640,12680,12680,12620,26700
|
|
20240402,092900,14363277950,12680,12760,12820,12680,28852
|
|
20240402,092800,13995649090,12750,12830,12840,12720,15885
|
|
20240402,092700,13792564470,12830,12720,12850,12700,36026
|
|
20240402,092600,13331947670,12720,12800,12800,12720,30619
|
|
20240402,092500,12941335040,12800,12840,12850,12790,24894
|
|
20240402,092400,12622135970,12840,12770,12890,12770,43047
|
|
20240402,092300,12069781860,12780,12880,12920,12730,83216
|
|
20240402,092200,10999496950,12880,12910,12920,12830,80476
|
|
20240402,092100,9963595800,12920,12760,12960,12760,192394
|
|
20240402,092000,7486935850,12760,12670,12760,12630,37385
|
|
20240402,091900,7012188300,12670,12660,12680,12610,34848
|
|
20240402,091800,6571752140,12660,12690,12710,12650,24542
|
|
20240402,091700,6260567380,12710,12770,12780,12680,56763
|
|
20240402,091600,5538343040,12780,12620,12790,12610,99439
|
|
20240402,091500,4274798040,12610,12560,12610,12550,20029
|
|
20240402,091400,4022943350,12560,12590,12610,12530,27018
|
|
20240402,091300,3682908350,12590,12590,12660,12580,53726
|
|
20240402,091200,3005327120,12600,12430,12600,12400,43949
|
|
20240402,091100,2456504950,12440,12380,12460,12370,42500
|
|
20240402,091000,1928418450,12380,12330,12390,12330,17154
|
|
20240402,090900,1716289220,12330,12290,12350,12290,6904
|
|
20240402,090800,1631222990,12290,12270,12320,12270,2666
|
|
20240402,090700,1598424870,12270,12290,12330,12270,12848
|
|
20240402,090600,1440415970,12320,12320,12340,12250,12686
|
|
20240402,090500,1284370310,12320,12370,12380,12300,8317
|
|
20240402,090400,1181792010,12370,12430,12430,12370,18527
|
|
20240402,090300,952117390,12430,12290,12430,12280,27687
|
|
20240402,090200,610631380,12290,12290,12300,12260,11947
|
|
20240402,090100,463832840,12290,12290,12310,12270,20710
|
|
20240402,090000,209415340,12290,12230,12290,12230,17084
|