588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184500,28651966270,12300,12300,12300,12300,16799
|
|
20240405,184400,28651966270,12300,12300,12300,12300,0
|
|
20240405,184300,28651966270,12300,12300,12300,12300,0
|
|
20240405,184200,28651966270,12300,12300,12300,12300,0
|
|
20240405,184100,28651966270,12300,12300,12300,12300,0
|
|
20240405,184000,28651966270,12300,12300,12300,12300,0
|
|
20240405,183900,28651966270,12300,12300,12300,12300,0
|
|
20240405,183800,28651966270,12300,12300,12300,12300,0
|
|
20240405,183700,28651966270,12300,12300,12300,12300,0
|
|
20240405,183600,28651966270,12300,12300,12300,12300,0
|
|
20240405,183500,28651966270,12300,12300,12300,12300,0
|
|
20240405,183400,28651966270,12300,12300,12300,12300,0
|
|
20240405,183300,28651966270,12300,12300,12300,12300,0
|
|
20240405,183200,28651966270,12300,12300,12300,12300,0
|
|
20240405,183100,28651966270,12300,12300,12300,12300,0
|
|
20240405,183000,28651966270,12300,12300,12300,12300,0
|
|
20240405,182900,28651966270,12300,12300,12300,12300,0
|
|
20240405,182800,28651966270,12300,12300,12300,12300,0
|
|
20240405,182700,28651966270,12300,12300,12300,12300,0
|
|
20240405,182600,28651966270,12300,12300,12300,12300,0
|
|
20240405,182500,28651966270,12300,12300,12300,12300,0
|
|
20240405,182400,28651966270,12300,12300,12300,12300,0
|
|
20240405,182300,28651966270,12300,12300,12300,12300,0
|
|
20240405,182200,28651966270,12300,12300,12300,12300,0
|
|
20240405,182100,28651966270,12300,12300,12300,12300,0
|
|
20240405,182000,28651966270,12300,12300,12300,12300,0
|
|
20240405,181900,28651966270,12300,12300,12300,12300,0
|
|
20240405,181800,28651966270,12300,12300,12300,12300,0
|
|
20240405,181700,28651966270,12300,12300,12300,12300,0
|
|
20240405,181600,28651966270,12300,12300,12300,12300,0
|
|
20240405,181500,28651966270,12300,12300,12300,12300,16799
|
|
20240405,181400,28651966270,12300,12300,12300,12300,0
|
|
20240405,181300,28651966270,12300,12300,12300,12300,0
|
|
20240405,181200,28651966270,12300,12300,12300,12300,0
|
|
20240405,181100,28651966270,12300,12300,12300,12300,0
|
|
20240405,181000,28651966270,12300,12300,12300,12300,0
|
|
20240405,180900,28651966270,12300,12300,12300,12300,0
|
|
20240405,180800,28651966270,12300,12300,12300,12300,0
|
|
20240405,180700,28651966270,12300,12300,12300,12300,0
|
|
20240405,180600,28651966270,12300,12300,12300,12300,0
|
|
20240405,180500,28651966270,12300,12300,12300,12300,0
|
|
20240405,180400,28651966270,12300,12300,12300,12300,0
|
|
20240405,180300,28651966270,12300,12300,12300,12300,0
|
|
20240405,180200,28651966270,12300,12300,12300,12300,0
|
|
20240405,180100,28651966270,12300,12300,12300,12300,0
|
|
20240405,180000,28651966270,12300,12300,12300,12300,0
|
|
20240405,175900,28651966270,12300,12300,12300,12300,0
|
|
20240405,175800,28651966270,12300,12300,12300,12300,0
|
|
20240405,175700,28651966270,12300,12300,12300,12300,0
|
|
20240405,175600,28651966270,12300,12300,12300,12300,0
|
|
20240405,175500,28651966270,12300,12300,12300,12300,0
|
|
20240405,175400,28651966270,12300,12300,12300,12300,0
|
|
20240405,175300,28651966270,12300,12300,12300,12300,0
|
|
20240405,175200,28651966270,12300,12300,12300,12300,0
|
|
20240405,175100,28651966270,12300,12300,12300,12300,0
|
|
20240405,175000,28651966270,12300,12300,12300,12300,0
|
|
20240405,174900,28651966270,12300,12300,12300,12300,0
|
|
20240405,174800,28651966270,12300,12300,12300,12300,0
|
|
20240405,174700,28651966270,12300,12300,12300,12300,0
|
|
20240405,174600,28651966270,12300,12300,12300,12300,0
|
|
20240405,174500,28651966270,12300,12300,12300,12300,16799
|
|
20240405,174400,28651966270,12300,12300,12300,12300,0
|
|
20240405,174300,28651966270,12300,12300,12300,12300,0
|
|
20240405,174200,28651966270,12300,12300,12300,12300,0
|
|
20240405,174100,28651966270,12300,12300,12300,12300,0
|
|
20240405,174000,28651966270,12300,12300,12300,12300,0
|
|
20240405,173900,28651966270,12300,12300,12300,12300,0
|
|
20240405,173800,28651966270,12300,12300,12300,12300,0
|
|
20240405,173700,28651966270,12300,12300,12300,12300,0
|
|
20240405,173600,28651966270,12300,12300,12300,12300,0
|
|
20240405,173500,28651966270,12300,12300,12300,12300,0
|
|
20240405,173400,28651966270,12300,12300,12300,12300,0
|
|
20240405,173300,28651966270,12300,12300,12300,12300,0
|
|
20240405,173200,28651966270,12300,12300,12300,12300,0
|
|
20240405,173100,28651966270,12300,12300,12300,12300,0
|
|
20240405,173000,28651966270,12300,12300,12300,12300,0
|
|
20240405,172900,28651966270,12300,12300,12300,12300,0
|
|
20240405,172800,28651966270,12300,12300,12300,12300,0
|
|
20240405,172700,28651966270,12300,12300,12300,12300,0
|
|
20240405,172600,28651966270,12300,12300,12300,12300,0
|
|
20240405,172500,28651966270,12300,12300,12300,12300,0
|
|
20240405,172400,28651966270,12300,12300,12300,12300,0
|
|
20240405,172300,28651966270,12300,12300,12300,12300,0
|
|
20240405,172200,28651966270,12300,12300,12300,12300,0
|
|
20240405,172100,28651966270,12300,12300,12300,12300,0
|
|
20240405,172000,28651966270,12300,12300,12300,12300,0
|
|
20240405,171900,28651966270,12300,12300,12300,12300,0
|
|
20240405,171800,28651966270,12300,12300,12300,12300,0
|
|
20240405,171700,28651966270,12300,12300,12300,12300,0
|
|
20240405,171600,28651966270,12300,12300,12300,12300,0
|
|
20240405,171500,28651966270,12300,12300,12300,12300,16799
|
|
20240405,171400,28651966270,12300,12300,12300,12300,0
|
|
20240405,171300,28651966270,12300,12300,12300,12300,0
|
|
20240405,171200,28651966270,12300,12300,12300,12300,0
|
|
20240405,171100,28651966270,12300,12300,12300,12300,0
|
|
20240405,171000,28651966270,12300,12300,12300,12300,0
|
|
20240405,170900,28651966270,12300,12300,12300,12300,0
|
|
20240405,170800,28651966270,12300,12300,12300,12300,0
|
|
20240405,170700,28651966270,12300,12300,12300,12300,0
|
|
20240405,170600,28651966270,12300,12300,12300,12300,0
|
|
20240405,170500,28651966270,12300,12300,12300,12300,0
|
|
20240405,170400,28651966270,12300,12300,12300,12300,0
|
|
20240405,170300,28651966270,12300,12300,12300,12300,0
|
|
20240405,170200,28651966270,12300,12300,12300,12300,0
|
|
20240405,170100,28651966270,12300,12300,12300,12300,0
|
|
20240405,170000,28651966270,12300,12300,12300,12300,0
|
|
20240405,165900,28651966270,12300,12300,12300,12300,0
|
|
20240405,165800,28651966270,12300,12300,12300,12300,0
|
|
20240405,165700,28651966270,12300,12300,12300,12300,0
|
|
20240405,165600,28651966270,12300,12300,12300,12300,0
|
|
20240405,165500,28651966270,12300,12300,12300,12300,0
|
|
20240405,165400,28651966270,12300,12300,12300,12300,0
|
|
20240405,165300,28651966270,12300,12300,12300,12300,0
|
|
20240405,165200,28651966270,12300,12300,12300,12300,0
|
|
20240405,165100,28651966270,12300,12300,12300,12300,0
|
|
20240405,165000,28651966270,12300,12300,12300,12300,0
|
|
20240405,164900,28651966270,12300,12300,12300,12300,0
|
|
20240405,164800,28651966270,12300,12300,12300,12300,0
|
|
20240405,164700,28651966270,12300,12300,12300,12300,0
|
|
20240405,164600,28651966270,12300,12300,12300,12300,0
|
|
20240405,164500,28651966270,12300,12300,12300,12300,16799
|
|
20240405,164400,28651966270,12300,12300,12300,12300,0
|
|
20240405,164300,28651966270,12300,12300,12300,12300,0
|
|
20240405,164200,28651966270,12300,12300,12300,12300,0
|
|
20240405,164100,28651966270,12300,12300,12300,12300,0
|
|
20240405,164000,28651966270,12300,12300,12300,12300,0
|
|
20240405,163900,28651966270,12300,12300,12300,12300,0
|
|
20240405,163800,28651966270,12300,12300,12300,12300,0
|
|
20240405,163700,28651966270,12300,12300,12300,12300,0
|
|
20240405,163600,28651966270,12300,12300,12300,12300,0
|
|
20240405,163500,28651966270,12300,12300,12300,12300,0
|
|
20240405,163400,28651966270,12300,12300,12300,12300,0
|
|
20240405,163300,28651966270,12300,12300,12300,12300,0
|
|
20240405,163200,28651966270,12300,12300,12300,12300,0
|
|
20240405,163100,28651966270,12300,12300,12300,12300,0
|
|
20240405,163000,28651966270,12300,12300,12300,12300,0
|
|
20240405,162900,28651966270,12300,12300,12300,12300,0
|
|
20240405,162800,28651966270,12300,12300,12300,12300,0
|
|
20240405,162700,28651966270,12300,12300,12300,12300,0
|
|
20240405,162600,28651966270,12300,12300,12300,12300,0
|
|
20240405,162500,28651966270,12300,12300,12300,12300,0
|
|
20240405,162400,28651966270,12300,12300,12300,12300,0
|
|
20240405,162300,28651966270,12300,12300,12300,12300,0
|
|
20240405,162200,28651966270,12300,12300,12300,12300,0
|
|
20240405,162100,28651966270,12300,12300,12300,12300,0
|
|
20240405,162000,28651966270,12300,12300,12300,12300,0
|
|
20240405,161900,28651966270,12300,12300,12300,12300,0
|
|
20240405,161800,28651966270,12300,12300,12300,12300,0
|
|
20240405,161700,28651966270,12300,12300,12300,12300,0
|
|
20240405,161600,28651966270,12300,12300,12300,12300,0
|
|
20240405,161500,28651966270,12300,12300,12300,12300,16799
|
|
20240405,161400,28651966270,12300,12300,12300,12300,0
|
|
20240405,161300,28651966270,12300,12300,12300,12300,0
|
|
20240405,161200,28651966270,12300,12300,12300,12300,0
|
|
20240405,161100,28651966270,12300,12300,12300,12300,0
|
|
20240405,161000,28651966270,12300,12300,12300,12300,0
|
|
20240405,160900,28651966270,12300,12300,12300,12300,0
|
|
20240405,160800,28651966270,12300,12300,12300,12300,0
|
|
20240405,160700,28651966270,12300,12300,12300,12300,0
|
|
20240405,160600,28651966270,12300,12300,12300,12300,0
|
|
20240405,160500,28651966270,12300,12300,12300,12300,0
|
|
20240405,160400,28651966270,12300,12300,12300,12300,0
|
|
20240405,160300,28651966270,12300,12300,12300,12300,0
|
|
20240405,160200,28651966270,12300,12300,12300,12300,0
|
|
20240405,160100,28651966270,12300,12300,12300,12300,0
|
|
20240405,160000,28651966270,12300,12300,12300,12300,0
|
|
20240405,155900,28651966270,12300,12300,12300,12300,0
|
|
20240405,155800,28651966270,12300,12300,12300,12300,0
|
|
20240405,155700,28651966270,12300,12300,12300,12300,0
|
|
20240405,155600,28651966270,12300,12300,12300,12300,0
|
|
20240405,155500,28651966270,12300,12300,12300,12300,0
|
|
20240405,155400,28651966270,12300,12300,12300,12300,0
|
|
20240405,155300,28651966270,12300,12300,12300,12300,0
|
|
20240405,155200,28651966270,12300,12300,12300,12300,0
|
|
20240405,155100,28651966270,12300,12300,12300,12300,0
|
|
20240405,155000,28651966270,12300,12300,12300,12300,0
|
|
20240405,154900,28651966270,12300,12300,12300,12300,0
|
|
20240405,154800,28651966270,12300,12300,12300,12300,0
|
|
20240405,154700,28651966270,12300,12300,12300,12300,0
|
|
20240405,154600,28651966270,12300,12300,12300,12300,0
|
|
20240405,154500,28651966270,12300,12300,12300,12300,16799
|
|
20240405,154400,28651966270,12300,12300,12300,12300,0
|
|
20240405,154300,28651966270,12300,12300,12300,12300,0
|
|
20240405,154200,28651966270,12300,12300,12300,12300,0
|
|
20240405,154100,28651966270,12300,12300,12300,12300,0
|
|
20240405,154000,28651966270,12300,12300,12300,12300,0
|
|
20240405,153900,28651966270,12300,12300,12300,12300,0
|
|
20240405,153800,28651966270,12300,12300,12300,12300,0
|
|
20240405,153700,28651966270,12300,12300,12300,12300,0
|
|
20240405,153600,28651966270,12300,12300,12300,12300,0
|
|
20240405,153500,28651966270,12300,12300,12300,12300,0
|
|
20240405,153400,28651966270,12300,12300,12300,12300,0
|
|
20240405,153300,28651966270,12300,12300,12300,12300,0
|
|
20240405,153200,28651966270,12300,12300,12300,12300,0
|
|
20240405,153100,28651966270,12300,12300,12300,12300,0
|
|
20240405,153000,28651966270,12300,12300,12300,12300,16799
|
|
20240405,152900,28445338570,12250,12250,12250,12250,0
|
|
20240405,152800,28445338570,12250,12250,12250,12250,0
|
|
20240405,152700,28445338570,12250,12250,12250,12250,0
|
|
20240405,152600,28445338570,12250,12250,12250,12250,0
|
|
20240405,152500,28445338570,12250,12250,12250,12250,0
|
|
20240405,152400,28445338570,12250,12250,12250,12250,0
|
|
20240405,152300,28445338570,12250,12250,12250,12250,0
|
|
20240405,152200,28445338570,12250,12250,12250,12250,0
|
|
20240405,152100,28445338570,12250,12250,12250,12250,0
|
|
20240405,152000,28445338570,12250,12250,12250,12250,0
|
|
20240405,151900,28445338570,12250,12280,12280,12250,22529
|
|
20240405,151800,28169061490,12270,12310,12310,12270,16667
|
|
20240405,151700,27964215440,12300,12310,12320,12300,12228
|
|
20240405,151600,27813689290,12310,12310,12310,12300,4649
|
|
20240405,151500,27756463600,12310,12330,12330,12300,6666
|
|
20240405,151400,27674353190,12330,12310,12340,12310,3128
|
|
20240405,151300,27635810110,12320,12320,12330,12310,1766
|
|
20240405,151200,27614057510,12330,12320,12330,12310,2165
|
|
20240405,151100,27587386520,12320,12320,12330,12310,2230
|
|
20240405,151000,27559919260,12320,12330,12340,12310,2230
|
|
20240405,150900,27532442610,12340,12310,12340,12310,1657
|
|
20240405,150800,27512032020,12310,12310,12320,12300,4015
|
|
20240405,150700,27462626960,12320,12310,12330,12310,1298
|
|
20240405,150600,27446631680,12310,12280,12310,12280,3241
|
|
20240405,150500,27406814380,12280,12290,12290,12280,2644
|
|
20240405,150400,27374345140,12290,12300,12300,12280,4467
|
|
20240405,150300,27319476280,12300,12310,12310,12270,9551
|
|
20240405,150200,27202051580,12310,12310,12330,12310,1486
|
|
20240405,150100,27183751660,12330,12310,12340,12280,1769
|
|
20240405,150000,27161962670,12310,12340,12340,12290,679
|
|
20240405,145900,27153599700,12340,12290,12340,12270,10182
|
|
20240405,145800,27028280180,12280,12300,12300,12280,6333
|
|
20240405,145700,26950471160,12320,12310,12320,12300,20086
|
|
20240405,145600,26703348260,12310,12310,12330,12310,8914
|
|
20240405,145500,26593567480,12320,12330,12330,12310,4871
|
|
20240405,145400,26533557240,12330,12340,12360,12320,1399
|
|
20240405,145300,26516307150,12340,12320,12360,12310,4797
|
|
20240405,145200,26457143170,12320,12320,12390,12320,6683
|
|
20240405,145100,26374749360,12320,12380,12400,12310,31040
|
|
20240405,145000,25991692870,12390,12410,12410,12380,299
|
|
20240405,144900,25987987040,12410,12410,12410,12370,4670
|
|
20240405,144800,25930151890,12400,12410,12420,12400,176
|
|
20240405,144700,25927968830,12420,12400,12420,12400,239
|
|
20240405,144600,25925005050,12400,12390,12400,12390,1407
|
|
20240405,144500,25907565230,12390,12390,12400,12390,2452
|
|
20240405,144400,25877181530,12390,12420,12430,12390,6293
|
|
20240405,144300,25799119160,12420,12440,12440,12420,1697
|
|
20240405,144200,25778035580,12430,12440,12440,12430,1391
|
|
20240405,144100,25760735650,12450,12430,12450,12430,1734
|
|
20240405,144000,25739169010,12430,12420,12430,12390,1243
|
|
20240405,143900,25723753850,12420,12430,12430,12410,529
|
|
20240405,143800,25717186270,12430,12450,12450,12430,742
|
|
20240405,143700,25707960420,12460,12460,12470,12460,2238
|
|
20240405,143600,25680069250,12460,12430,12460,12430,1072
|
|
20240405,143500,25666727420,12430,12410,12440,12410,397
|
|
20240405,143400,25661795590,12410,12410,12410,12390,170
|
|
20240405,143300,25659687460,12390,12400,12410,12390,6510
|
|
20240405,143200,25578971670,12390,12400,12400,12390,1160
|
|
20240405,143100,25564599150,12400,12400,12410,12400,669
|
|
20240405,143000,25556303420,12400,12400,12410,12400,1548
|
|
20240405,142900,25537104220,12410,12420,12420,12410,1799
|
|
20240405,142800,25514773460,12420,12430,12430,12420,2967
|
|
20240405,142700,25477914230,12430,12430,12430,12420,309
|
|
20240405,142600,25474076380,12430,12430,12430,12420,961
|
|
20240405,142500,25462135570,12420,12420,12430,12410,1581
|
|
20240405,142400,25442488750,12420,12430,12430,12420,161
|
|
20240405,142300,25440488850,12430,12420,12430,12390,3925
|
|
20240405,142200,25391824990,12430,12420,12430,12410,605
|
|
20240405,142100,25384311120,12420,12400,12420,12400,294
|
|
20240405,142000,25380662020,12400,12420,12420,12400,575
|
|
20240405,141900,25373527890,12420,12440,12440,12420,731
|
|
20240405,141800,25364441200,12440,12420,12450,12420,1403
|
|
20240405,141700,25346999750,12420,12410,12430,12390,1065
|
|
20240405,141600,25333787790,12410,12390,12410,12380,330
|
|
20240405,141500,25329698650,12390,12380,12390,12360,4183
|
|
20240405,141400,25277963510,12390,12400,12400,12380,1459
|
|
20240405,141300,25259897900,12400,12380,12400,12380,417
|
|
20240405,141200,25254735360,12400,12370,12400,12370,985
|
|
20240405,141100,25242545450,12380,12390,12390,12370,3049
|
|
20240405,141000,25204800350,12380,12400,12400,12370,5431
|
|
20240405,140900,25137544800,12400,12410,12410,12380,1520
|
|
20240405,140800,25118725280,12410,12420,12430,12380,20657
|
|
20240405,140700,24862438020,12430,12440,12440,12430,1616
|
|
20240405,140600,24842350570,12430,12430,12440,12430,4089
|
|
20240405,140500,24791517230,12440,12460,12460,12440,6341
|
|
20240405,140400,24712597570,12460,12470,12480,12460,383
|
|
20240405,140300,24707824420,12460,12470,12470,12460,864
|
|
20240405,140200,24697051610,12480,12470,12490,12470,103
|
|
20240405,140100,24695767150,12470,12500,12500,12470,1754
|
|
20240405,140000,24673872280,12500,12500,12510,12500,807
|
|
20240405,135900,24663783780,12500,12510,12510,12500,469
|
|
20240405,135800,24657920120,12510,12490,12510,12490,361
|
|
20240405,135700,24653410870,12490,12490,12490,12480,387
|
|
20240405,135600,24648577690,12490,12490,12490,12490,12
|
|
20240405,135500,24648427810,12480,12480,12490,12480,162
|
|
20240405,135400,24646406040,12490,12470,12490,12470,249
|
|
20240405,135300,24643300970,12470,12460,12470,12460,379
|
|
20240405,135200,24638575580,12460,12490,12490,12460,1518
|
|
20240405,135100,24619653210,12490,12490,12490,12450,2172
|
|
20240405,135000,24592592430,12490,12510,12510,12490,532
|
|
20240405,134900,24585942770,12520,12530,12530,12520,1039
|
|
20240405,134800,24572929060,12540,12530,12540,12520,791
|
|
20240405,134700,24563016900,12530,12530,12540,12520,1482
|
|
20240405,134600,24544455610,12530,12530,12560,12530,5078
|
|
20240405,134500,24480769640,12530,12520,12530,12520,895
|
|
20240405,134400,24469563030,12520,12500,12520,12490,253
|
|
20240405,134300,24466401230,12480,12480,12490,12480,1625
|
|
20240405,134200,24446120230,12480,12470,12480,12460,616
|
|
20240405,134100,24438440230,12460,12450,12470,12450,2028
|
|
20240405,134000,24413174960,12450,12460,12460,12450,1566
|
|
20240405,133900,24393668950,12470,12460,12470,12460,685
|
|
20240405,133800,24385133830,12460,12470,12470,12460,239
|
|
20240405,133700,24382155790,12460,12450,12460,12450,270
|
|
20240405,133600,24378792590,12450,12450,12450,12440,431
|
|
20240405,133500,24373428900,12440,12450,12450,12440,669
|
|
20240405,133400,24365100310,12440,12440,12450,12440,1702
|
|
20240405,133300,24343927310,12440,12460,12470,12440,5408
|
|
20240405,133200,24276627100,12450,12480,12480,12450,5456
|
|
20240405,133100,24208656410,12470,12480,12480,12470,1013
|
|
20240405,133000,24196018660,12480,12480,12480,12470,1298
|
|
20240405,132900,24179822030,12480,12490,12490,12480,2974
|
|
20240405,132800,24142702620,12490,12500,12500,12490,1967
|
|
20240405,132700,24118134110,12500,12520,12520,12490,1031
|
|
20240405,132600,24105247250,12520,12510,12520,12500,1033
|
|
20240405,132500,24092333580,12510,12510,12530,12500,505
|
|
20240405,132400,24086014630,12500,12520,12540,12500,2621
|
|
20240405,132300,24053215600,12540,12520,12540,12510,265
|
|
20240405,132200,24049896460,12540,12540,12540,12540,0
|
|
20240405,132100,24049896460,12540,12530,12540,12530,1116
|
|
20240405,132000,24035910030,12530,12520,12530,12520,997
|
|
20240405,131900,24023418920,12520,12500,12520,12500,366
|
|
20240405,131800,24018839720,12510,12510,12510,12500,766
|
|
20240405,131700,24009263440,12510,12510,12510,12500,325
|
|
20240405,131600,24005198360,12510,12500,12510,12500,197
|
|
20240405,131500,24002734490,12500,12480,12500,12480,435
|
|
20240405,131400,23997299610,12480,12500,12500,12480,8
|
|
20240405,131300,23997199710,12480,12490,12490,12480,1739
|
|
20240405,131200,23975495860,12490,12500,12500,12490,1444
|
|
20240405,131100,23957450810,12510,12470,12510,12460,1970
|
|
20240405,131000,23932870680,12470,12470,12480,12470,1607
|
|
20240405,130900,23912826730,12480,12470,12480,12460,809
|
|
20240405,130800,23902744680,12470,12470,12470,12460,1533
|
|
20240405,130700,23883638230,12470,12480,12480,12460,647
|
|
20240405,130600,23875572480,12460,12480,12500,12450,3727
|
|
20240405,130500,23829095930,12480,12470,12480,12450,1296
|
|
20240405,130400,23812945890,12470,12510,12510,12440,26964
|
|
20240405,130300,23476630130,12510,12520,12520,12510,604
|
|
20240405,130200,23469074070,12510,12520,12520,12510,1536
|
|
20240405,130100,23449851850,12550,12530,12550,12520,2539
|
|
20240405,130000,23418050610,12550,12530,12550,12520,1270
|
|
20240405,125900,23402144720,12530,12550,12550,12530,5
|
|
20240405,125800,23402082010,12520,12530,12550,12520,2382
|
|
20240405,125700,23372254960,12530,12520,12550,12510,428
|
|
20240405,125600,23366895660,12520,12520,12550,12510,1420
|
|
20240405,125500,23349125060,12520,12520,12520,12510,1342
|
|
20240405,125400,23332331190,12510,12520,12520,12510,3361
|
|
20240405,125300,23290276000,12520,12530,12530,12520,5455
|
|
20240405,125200,23221950570,12530,12550,12560,12530,552
|
|
20240405,125100,23215029530,12540,12540,12540,12540,250
|
|
20240405,125000,23211894530,12540,12540,12560,12540,1475
|
|
20240405,124900,23193397270,12530,12540,12550,12530,519
|
|
20240405,124800,23186888340,12540,12570,12570,12540,4652
|
|
20240405,124700,23128501820,12570,12560,12570,12560,305
|
|
20240405,124600,23124670420,12570,12560,12580,12560,310
|
|
20240405,124500,23120776620,12560,12570,12570,12560,1360
|
|
20240405,124400,23103692200,12580,12580,12590,12580,1377
|
|
20240405,124300,23086369440,12590,12590,12590,12580,357
|
|
20240405,124200,23081875190,12580,12580,12590,12580,48
|
|
20240405,124100,23081271150,12590,12590,12600,12590,296
|
|
20240405,124000,23077543670,12610,12600,12620,12600,906
|
|
20240405,123900,23066119080,12600,12580,12600,12580,596
|
|
20240405,123800,23058614910,12600,12580,12610,12570,3171
|
|
20240405,123700,23018688410,12580,12560,12580,12560,672
|
|
20240405,123600,23010242510,12540,12550,12550,12540,2605
|
|
20240405,123500,22977570040,12550,12560,12560,12550,347
|
|
20240405,123400,22973211970,12550,12550,12550,12550,282
|
|
20240405,123300,22969672870,12550,12550,12550,12540,1133
|
|
20240405,123200,22955461280,12540,12540,12540,12540,1
|
|
20240405,123100,22955448740,12540,12550,12550,12540,419
|
|
20240405,123000,22950193130,12550,12550,12550,12550,344
|
|
20240405,122900,22945875930,12540,12540,12540,12540,255
|
|
20240405,122800,22942678230,12540,12550,12550,12540,3759
|
|
20240405,122700,22895525290,12550,12550,12560,12550,195
|
|
20240405,122600,22893077940,12550,12550,12550,12550,10
|
|
20240405,122500,22892952440,12580,12570,12580,12550,1056
|
|
20240405,122400,22879699480,12570,12530,12570,12530,280
|
|
20240405,122300,22876187240,12530,12530,12540,12530,923
|
|
20240405,122200,22864622040,12530,12540,12540,12530,2770
|
|
20240405,122100,22829913310,12540,12550,12550,12540,19
|
|
20240405,122000,22829674870,12550,12560,12560,12530,1068
|
|
20240405,121900,22816272240,12580,12580,12580,12560,560
|
|
20240405,121800,22809228610,12580,12550,12580,12550,114
|
|
20240405,121700,22807796570,12560,12570,12570,12550,585
|
|
20240405,121600,22800452280,12570,12530,12570,12530,690
|
|
20240405,121500,22791802440,12530,12530,12530,12530,252
|
|
20240405,121400,22788644880,12520,12530,12530,12520,459
|
|
20240405,121300,22782893740,12520,12560,12560,12520,405
|
|
20240405,121200,22777820930,12530,12530,12560,12530,304
|
|
20240405,121100,22774011770,12560,12540,12560,12520,1204
|
|
20240405,121000,22758932190,12540,12540,12540,12510,9824
|
|
20240405,120900,22635950640,12540,12550,12560,12540,2202
|
|
20240405,120800,22608331100,12600,12560,12600,12540,2914
|
|
20240405,120700,22571763480,12560,12550,12600,12550,312
|
|
20240405,120600,22567847240,12550,12580,12610,12550,7690
|
|
20240405,120500,22471227610,12580,12590,12620,12580,656
|
|
20240405,120400,22462969500,12620,12600,12620,12600,67
|
|
20240405,120300,22462125280,12630,12610,12630,12610,302
|
|
20240405,120200,22458316720,12610,12580,12610,12580,1096
|
|
20240405,120100,22444521920,12580,12570,12580,12560,842
|
|
20240405,120000,22433937980,12570,12570,12570,12570,582
|
|
20240405,115900,22426622240,12570,12560,12570,12550,2824
|
|
20240405,115800,22391153300,12560,12570,12570,12560,786
|
|
20240405,115700,22381274980,12580,12570,12580,12560,3607
|
|
20240405,115600,22335948600,12560,12570,12580,12560,2387
|
|
20240405,115500,22305951710,12570,12570,12570,12570,310
|
|
20240405,115400,22302055010,12570,12560,12580,12560,154
|
|
20240405,115300,22300118800,12560,12550,12560,12550,1102
|
|
20240405,115200,22286281080,12550,12570,12570,12550,6628
|
|
20240405,115100,22203020130,12570,12580,12590,12570,2518
|
|
20240405,115000,22171347500,12580,12620,12620,12580,13732
|
|
20240405,114900,21998307360,12630,12630,12640,12630,520
|
|
20240405,114800,21991739260,12650,12630,12650,12630,100
|
|
20240405,114700,21990475840,12630,12630,12640,12620,2225
|
|
20240405,114600,21962388130,12630,12650,12650,12630,1345
|
|
20240405,114500,21945400180,12650,12640,12650,12630,981
|
|
20240405,114400,21933003590,12640,12640,12640,12640,56
|
|
20240405,114300,21932295750,12630,12630,12640,12630,650
|
|
20240405,114200,21924086240,12630,12640,12650,12630,2406
|
|
20240405,114100,21893678190,12640,12660,12660,12640,417
|
|
20240405,114000,21888404680,12650,12660,12660,12650,839
|
|
20240405,113900,21877789500,12670,12660,12670,12660,823
|
|
20240405,113800,21867362840,12670,12680,12680,12660,510
|
|
20240405,113700,21860902030,12680,12680,12680,12670,723
|
|
20240405,113600,21851735630,12690,12670,12690,12670,1286
|
|
20240405,113500,21835432570,12680,12690,12710,12670,1764
|
|
20240405,113400,21813055060,12690,12690,12690,12680,593
|
|
20240405,113300,21805532390,12680,12670,12680,12660,2587
|
|
20240405,113200,21772744470,12670,12650,12670,12640,2988
|
|
20240405,113100,21734934670,12640,12630,12650,12630,215
|
|
20240405,113000,21732218140,12630,12660,12660,12630,1372
|
|
20240405,112900,21714876620,12640,12660,12660,12630,4212
|
|
20240405,112800,21661665670,12650,12640,12660,12640,125
|
|
20240405,112700,21660085620,12640,12650,12660,12640,1317
|
|
20240405,112600,21643432060,12640,12650,12670,12640,522
|
|
20240405,112500,21636826910,12660,12640,12660,12640,430
|
|
20240405,112400,21631387980,12640,12630,12640,12620,1856
|
|
20240405,112300,21607948510,12620,12640,12640,12620,3857
|
|
20240405,112200,21559239250,12630,12620,12630,12620,2889
|
|
20240405,112100,21522756650,12620,12620,12630,12610,1369
|
|
20240405,112000,21505479650,12610,12650,12650,12610,7646
|
|
20240405,111900,21408926770,12650,12650,12670,12650,108
|
|
20240405,111800,21407560550,12670,12670,12680,12670,764
|
|
20240405,111700,21397875420,12670,12650,12670,12640,1121
|
|
20240405,111600,21383699780,12650,12650,12650,12640,4470
|
|
20240405,111500,21327190530,12640,12640,12660,12640,826
|
|
20240405,111400,21316749830,12660,12670,12670,12630,5270
|
|
20240405,111300,21250090950,12660,12670,12680,12660,1532
|
|
20240405,111200,21230680540,12670,12670,12680,12650,3662
|
|
20240405,111100,21184326810,12670,12720,12720,12670,2202
|
|
20240405,111000,21156418490,12670,12730,12730,12670,5182
|
|
20240405,110900,21090672850,12720,12710,12730,12690,737
|
|
20240405,110800,21081315120,12690,12690,12730,12680,2933
|
|
20240405,110700,21044088550,12730,12680,12730,12680,1468
|
|
20240405,110600,21025413370,12690,12720,12740,12690,5895
|
|
20240405,110500,20950520440,12720,12740,12760,12720,1436
|
|
20240405,110400,20932227020,12730,12750,12780,12710,2107
|
|
20240405,110300,20905354040,12760,12680,12760,12680,6105
|
|
20240405,110200,20827828980,12670,12710,12710,12670,5660
|
|
20240405,110100,20756016030,12710,12700,12750,12700,3552
|
|
20240405,110000,20710852080,12690,12780,12780,12680,20846
|
|
20240405,105900,20445743900,12780,12760,12780,12760,5880
|
|
20240405,105800,20370643570,12760,12830,12830,12760,5941
|
|
20240405,105700,20294662020,12830,12850,12860,12810,4836
|
|
20240405,105600,20232546990,12850,12800,12880,12750,32575
|
|
20240405,105500,19814409400,12790,12810,12820,12780,7216
|
|
20240405,105400,19722062570,12820,12830,12840,12800,26432
|
|
20240405,105300,19382953010,12830,12810,12830,12790,14881
|
|
20240405,105200,19192317050,12800,12730,12830,12710,31703
|
|
20240405,105100,18787067640,12730,12690,12750,12680,4885
|
|
20240405,105000,18724941440,12680,12690,12690,12680,2467
|
|
20240405,104900,18693642920,12680,12690,12690,12680,1271
|
|
20240405,104800,18677516000,12690,12670,12690,12670,3229
|
|
20240405,104700,18636555920,12670,12710,12710,12670,9542
|
|
20240405,104600,18515435500,12710,12740,12740,12700,16960
|
|
20240405,104500,18299629890,12730,12730,12760,12710,13754
|
|
20240405,104400,18124380320,12730,12760,12780,12700,19835
|
|
20240405,104300,17871413710,12760,12700,12760,12690,21791
|
|
20240405,104200,17594284380,12700,12680,12730,12680,20582
|
|
20240405,104100,17332726600,12690,12690,12700,12670,7779
|
|
20240405,104000,17234027390,12680,12630,12690,12630,7993
|
|
20240405,103900,17132766450,12640,12650,12650,12620,4633
|
|
20240405,103800,17074263340,12640,12630,12650,12630,6194
|
|
20240405,103700,16995996200,12630,12650,12650,12630,3217
|
|
20240405,103600,16955327420,12650,12650,12670,12640,13202
|
|
20240405,103500,16788243620,12660,12660,12670,12640,8672
|
|
20240405,103400,16678519490,12650,12610,12700,12610,26848
|
|
20240405,103300,16338593220,12620,12530,12620,12530,14945
|
|
20240405,103200,16150570870,12530,12540,12540,12520,3161
|
|
20240405,103100,16110955290,12540,12540,12560,12540,1026
|
|
20240405,103000,16098084500,12570,12520,12570,12520,688
|
|
20240405,102900,16089459230,12560,12500,12560,12490,3625
|
|
20240405,102800,16044032420,12500,12560,12560,12490,12017
|
|
20240405,102700,15893775010,12530,12560,12570,12530,1255
|
|
20240405,102600,15878019220,12550,12510,12550,12510,3331
|
|
20240405,102500,15836328290,12510,12540,12540,12500,8363
|
|
20240405,102400,15731570550,12540,12560,12560,12540,4822
|
|
20240405,102300,15671078210,12560,12570,12580,12560,2330
|
|
20240405,102200,15641800080,12570,12570,12570,12570,291
|
|
20240405,102100,15638142210,12570,12560,12590,12550,894
|
|
20240405,102000,15626916730,12560,12550,12560,12550,1067
|
|
20240405,101900,15613515870,12550,12570,12570,12540,1718
|
|
20240405,101800,15591950550,12580,12570,12590,12540,824
|
|
20240405,101700,15581614390,12570,12540,12570,12540,2095
|
|
20240405,101600,15555340060,12540,12580,12580,12540,3695
|
|
20240405,101500,15508955740,12600,12600,12600,12580,1369
|
|
20240405,101400,15491723620,12610,12610,12610,12580,3145
|
|
20240405,101300,15452084110,12610,12590,12620,12580,4923
|
|
20240405,101200,15390017150,12590,12550,12600,12550,5743
|
|
20240405,101100,15317822630,12550,12530,12560,12530,1825
|
|
20240405,101000,15294919850,12540,12540,12540,12530,1448
|
|
20240405,100900,15276772090,12540,12530,12540,12530,596
|
|
20240405,100800,15269303120,12530,12530,12530,12530,1929
|
|
20240405,100700,15245132750,12540,12520,12550,12510,566
|
|
20240405,100600,15238038550,12510,12520,12540,12500,10921
|
|
20240405,100500,15101444000,12520,12520,12520,12500,4860
|
|
20240405,100400,15040642160,12520,12540,12540,12520,7344
|
|
20240405,100300,14948676730,12530,12530,12570,12530,2068
|
|
20240405,100200,14922739650,12520,12540,12540,12520,11607
|
|
20240405,100100,14777295410,12540,12550,12560,12540,3610
|
|
20240405,100000,14731992960,12540,12570,12570,12540,7751
|
|
20240405,095900,14634640840,12570,12600,12600,12570,2421
|
|
20240405,095800,14604174660,12590,12600,12600,12590,1642
|
|
20240405,095700,14583488610,12600,12600,12610,12600,2276
|
|
20240405,095600,14554801670,12600,12600,12620,12600,12863
|
|
20240405,095500,14392660710,12590,12580,12590,12580,1611
|
|
20240405,095400,14372385130,12560,12560,12560,12550,1261
|
|
20240405,095300,14356549110,12560,12550,12560,12550,1392
|
|
20240405,095200,14339070230,12560,12560,12560,12540,5762
|
|
20240405,095100,14266757360,12560,12560,12580,12550,2977
|
|
20240405,095000,14229380300,12560,12570,12580,12560,1992
|
|
20240405,094900,14204360470,12560,12590,12590,12560,2420
|
|
20240405,094800,14173938420,12570,12590,12590,12570,3913
|
|
20240405,094700,14124704450,12590,12580,12590,12580,618
|
|
20240405,094600,14116925480,12590,12590,12590,12580,1151
|
|
20240405,094500,14102441580,12590,12600,12600,12580,2475
|
|
20240405,094400,14071286700,12600,12600,12610,12600,1475
|
|
20240405,094300,14052701380,12600,12580,12600,12580,643
|
|
20240405,094200,14044605730,12580,12580,12590,12560,1632
|
|
20240405,094100,14024081760,12580,12560,12580,12550,6522
|
|
20240405,094000,13942191370,12560,12590,12590,12560,4703
|
|
20240405,093900,13883046070,12600,12600,12600,12590,2665
|
|
20240405,093800,13849488200,12600,12600,12610,12590,3029
|
|
20240405,093700,13811317630,12600,12620,12630,12600,4956
|
|
20240405,093600,13748821350,12620,12630,12630,12620,1845
|
|
20240405,093500,13725522140,12630,12640,12650,12630,2033
|
|
20240405,093400,13699827660,12640,12630,12640,12610,2076
|
|
20240405,093300,13673611560,12610,12610,12630,12600,2951
|
|
20240405,093200,13636396510,12610,12640,12640,12590,4581
|
|
20240405,093100,13578628850,12640,12570,12640,12570,4821
|
|
20240405,093000,13517857020,12570,12590,12590,12570,5798
|
|
20240405,092900,13444940530,12580,12580,12590,12580,3246
|
|
20240405,092800,13404104210,12620,12560,12620,12560,8052
|
|
20240405,092700,13302778430,12570,12550,12610,12530,8547
|
|
20240405,092600,13195390770,12550,12610,12610,12550,20780
|
|
20240405,092500,12933921250,12610,12640,12640,12610,5994
|
|
20240405,092400,12858292530,12630,12640,12660,12630,3895
|
|
20240405,092300,12809065570,12630,12600,12630,12600,8568
|
|
20240405,092200,12701016830,12600,12650,12660,12600,5484
|
|
20240405,092100,12631799140,12660,12630,12680,12630,5857
|
|
20240405,092000,12557686150,12630,12640,12640,12600,18552
|
|
20240405,091900,12323624630,12640,12680,12690,12640,7787
|
|
20240405,091800,12225044690,12650,12720,12740,12650,17504
|
|
20240405,091700,12002955840,12730,12670,12770,12670,6765
|
|
20240405,091600,11916929200,12670,12750,12760,12630,40959
|
|
20240405,091500,11397683730,12770,12800,12800,12750,15080
|
|
20240405,091400,11204978730,12800,12760,12810,12760,7659
|
|
20240405,091300,11107046360,12760,12810,12810,12750,17844
|
|
20240405,091200,10879123140,12810,12750,12820,12750,17740
|
|
20240405,091100,10652046070,12760,12780,12790,12750,5594
|
|
20240405,091000,10580651780,12770,12730,12820,12710,13917
|
|
20240405,090900,10402804330,12730,12760,12790,12690,33517
|
|
20240405,090800,9976192140,12760,12760,12840,12750,28805
|
|
20240405,090700,9608216560,12760,12860,12860,12720,47525
|
|
20240405,090600,8999756160,12850,12930,12960,12850,27799
|
|
20240405,090500,8641303400,12960,12860,13000,12840,52110
|
|
20240405,090400,7967031670,12850,12900,12930,12840,43612
|
|
20240405,090300,7405643220,12890,12840,12990,12830,71551
|
|
20240405,090200,6480400830,12830,12950,12970,12820,80254
|
|
20240405,090100,5443236820,12950,13110,13120,12930,110516
|
|
20240405,090000,4002451540,13110,13130,13200,13060,303237
|