587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184400,23023361730,12540,12540,12540,12540,25469
|
|
20240408,184300,23023361730,12540,12540,12540,12540,0
|
|
20240408,184200,23023361730,12540,12540,12540,12540,0
|
|
20240408,184100,23023361730,12540,12540,12540,12540,0
|
|
20240408,184000,23023361730,12540,12540,12540,12540,0
|
|
20240408,183900,23023361730,12540,12540,12540,12540,0
|
|
20240408,183800,23023361730,12540,12540,12540,12540,0
|
|
20240408,183700,23023361730,12540,12540,12540,12540,0
|
|
20240408,183600,23023361730,12540,12540,12540,12540,0
|
|
20240408,183500,23023361730,12540,12540,12540,12540,0
|
|
20240408,183400,23023361730,12540,12540,12540,12540,0
|
|
20240408,183300,23023361730,12540,12540,12540,12540,0
|
|
20240408,183200,23023361730,12540,12540,12540,12540,0
|
|
20240408,183100,23023361730,12540,12540,12540,12540,0
|
|
20240408,183000,23023361730,12540,12540,12540,12540,0
|
|
20240408,182900,23023361730,12540,12540,12540,12540,0
|
|
20240408,182800,23023361730,12540,12540,12540,12540,0
|
|
20240408,182700,23023361730,12540,12540,12540,12540,0
|
|
20240408,182600,23023361730,12540,12540,12540,12540,0
|
|
20240408,182500,23023361730,12540,12540,12540,12540,0
|
|
20240408,182400,23023361730,12540,12540,12540,12540,0
|
|
20240408,182300,23023361730,12540,12540,12540,12540,0
|
|
20240408,182200,23023361730,12540,12540,12540,12540,0
|
|
20240408,182100,23023361730,12540,12540,12540,12540,0
|
|
20240408,182000,23023361730,12540,12540,12540,12540,0
|
|
20240408,181900,23023361730,12540,12540,12540,12540,0
|
|
20240408,181800,23023361730,12540,12540,12540,12540,0
|
|
20240408,181700,23023361730,12540,12540,12540,12540,0
|
|
20240408,181600,23023361730,12540,12540,12540,12540,0
|
|
20240408,181500,23023361730,12540,12540,12540,12540,0
|
|
20240408,181400,23023361730,12540,12540,12540,12540,25469
|
|
20240408,181300,23023361730,12540,12540,12540,12540,0
|
|
20240408,181200,23023361730,12540,12540,12540,12540,0
|
|
20240408,181100,23023361730,12540,12540,12540,12540,0
|
|
20240408,181000,23023361730,12540,12540,12540,12540,0
|
|
20240408,180900,23023361730,12540,12540,12540,12540,0
|
|
20240408,180800,23023361730,12540,12540,12540,12540,0
|
|
20240408,180700,23023361730,12540,12540,12540,12540,0
|
|
20240408,180600,23023361730,12540,12540,12540,12540,0
|
|
20240408,180500,23023361730,12540,12540,12540,12540,0
|
|
20240408,180400,23023361730,12540,12540,12540,12540,0
|
|
20240408,180300,23023361730,12540,12540,12540,12540,0
|
|
20240408,180200,23023361730,12540,12540,12540,12540,0
|
|
20240408,180100,23023361730,12540,12540,12540,12540,0
|
|
20240408,180000,23023361730,12540,12540,12540,12540,0
|
|
20240408,175900,23023361730,12540,12540,12540,12540,0
|
|
20240408,175800,23023361730,12540,12540,12540,12540,0
|
|
20240408,175700,23023361730,12540,12540,12540,12540,0
|
|
20240408,175600,23023361730,12540,12540,12540,12540,0
|
|
20240408,175500,23023361730,12540,12540,12540,12540,0
|
|
20240408,175400,23023361730,12540,12540,12540,12540,0
|
|
20240408,175300,23023361730,12540,12540,12540,12540,0
|
|
20240408,175200,23023361730,12540,12540,12540,12540,0
|
|
20240408,175100,23023361730,12540,12540,12540,12540,0
|
|
20240408,175000,23023361730,12540,12540,12540,12540,0
|
|
20240408,174900,23023361730,12540,12540,12540,12540,0
|
|
20240408,174800,23023361730,12540,12540,12540,12540,0
|
|
20240408,174700,23023361730,12540,12540,12540,12540,0
|
|
20240408,174600,23023361730,12540,12540,12540,12540,0
|
|
20240408,174500,23023361730,12540,12540,12540,12540,0
|
|
20240408,174400,23023361730,12540,12540,12540,12540,25469
|
|
20240408,174300,23023361730,12540,12540,12540,12540,0
|
|
20240408,174200,23023361730,12540,12540,12540,12540,0
|
|
20240408,174100,23023361730,12540,12540,12540,12540,0
|
|
20240408,174000,23023361730,12540,12540,12540,12540,0
|
|
20240408,173900,23023361730,12540,12540,12540,12540,0
|
|
20240408,173800,23023361730,12540,12540,12540,12540,0
|
|
20240408,173700,23023361730,12540,12540,12540,12540,0
|
|
20240408,173600,23023361730,12540,12540,12540,12540,0
|
|
20240408,173500,23023361730,12540,12540,12540,12540,0
|
|
20240408,173400,23023361730,12540,12540,12540,12540,0
|
|
20240408,173300,23023361730,12540,12540,12540,12540,0
|
|
20240408,173200,23023361730,12540,12540,12540,12540,0
|
|
20240408,173100,23023361730,12540,12540,12540,12540,0
|
|
20240408,173000,23023361730,12540,12540,12540,12540,0
|
|
20240408,172900,23023361730,12540,12540,12540,12540,0
|
|
20240408,172800,23023361730,12540,12540,12540,12540,0
|
|
20240408,172700,23023361730,12540,12540,12540,12540,0
|
|
20240408,172600,23023361730,12540,12540,12540,12540,0
|
|
20240408,172500,23023361730,12540,12540,12540,12540,0
|
|
20240408,172400,23023361730,12540,12540,12540,12540,0
|
|
20240408,172300,23023361730,12540,12540,12540,12540,0
|
|
20240408,172200,23023361730,12540,12540,12540,12540,0
|
|
20240408,172100,23023361730,12540,12540,12540,12540,0
|
|
20240408,172000,23023361730,12540,12540,12540,12540,0
|
|
20240408,171900,23023361730,12540,12540,12540,12540,0
|
|
20240408,171800,23023361730,12540,12540,12540,12540,0
|
|
20240408,171700,23023361730,12540,12540,12540,12540,0
|
|
20240408,171600,23023361730,12540,12540,12540,12540,0
|
|
20240408,171500,23023361730,12540,12540,12540,12540,0
|
|
20240408,171400,23023361730,12540,12540,12540,12540,25469
|
|
20240408,171300,23023361730,12540,12540,12540,12540,0
|
|
20240408,171200,23023361730,12540,12540,12540,12540,0
|
|
20240408,171100,23023361730,12540,12540,12540,12540,0
|
|
20240408,171000,23023361730,12540,12540,12540,12540,0
|
|
20240408,170900,23023361730,12540,12540,12540,12540,0
|
|
20240408,170800,23023361730,12540,12540,12540,12540,0
|
|
20240408,170700,23023361730,12540,12540,12540,12540,0
|
|
20240408,170600,23023361730,12540,12540,12540,12540,0
|
|
20240408,170500,23023361730,12540,12540,12540,12540,0
|
|
20240408,170400,23023361730,12540,12540,12540,12540,0
|
|
20240408,170300,23023361730,12540,12540,12540,12540,0
|
|
20240408,170200,23023361730,12540,12540,12540,12540,0
|
|
20240408,170100,23023361730,12540,12540,12540,12540,0
|
|
20240408,170000,23023361730,12540,12540,12540,12540,0
|
|
20240408,165900,23023361730,12540,12540,12540,12540,0
|
|
20240408,165800,23023361730,12540,12540,12540,12540,0
|
|
20240408,165700,23023361730,12540,12540,12540,12540,0
|
|
20240408,165600,23023361730,12540,12540,12540,12540,0
|
|
20240408,165500,23023361730,12540,12540,12540,12540,0
|
|
20240408,165400,23023361730,12540,12540,12540,12540,0
|
|
20240408,165300,23023361730,12540,12540,12540,12540,0
|
|
20240408,165200,23023361730,12540,12540,12540,12540,0
|
|
20240408,165100,23023361730,12540,12540,12540,12540,0
|
|
20240408,165000,23023361730,12540,12540,12540,12540,0
|
|
20240408,164900,23023361730,12540,12540,12540,12540,0
|
|
20240408,164800,23023361730,12540,12540,12540,12540,0
|
|
20240408,164700,23023361730,12540,12540,12540,12540,0
|
|
20240408,164600,23023361730,12540,12540,12540,12540,0
|
|
20240408,164500,23023361730,12540,12540,12540,12540,0
|
|
20240408,164400,23023361730,12540,12540,12540,12540,25469
|
|
20240408,164300,23023361730,12540,12540,12540,12540,0
|
|
20240408,164200,23023361730,12540,12540,12540,12540,0
|
|
20240408,164100,23023361730,12540,12540,12540,12540,0
|
|
20240408,164000,23023361730,12540,12540,12540,12540,0
|
|
20240408,163900,23023361730,12540,12540,12540,12540,0
|
|
20240408,163800,23023361730,12540,12540,12540,12540,0
|
|
20240408,163700,23023361730,12540,12540,12540,12540,0
|
|
20240408,163600,23023361730,12540,12540,12540,12540,0
|
|
20240408,163500,23023361730,12540,12540,12540,12540,0
|
|
20240408,163400,23023361730,12540,12540,12540,12540,0
|
|
20240408,163300,23023361730,12540,12540,12540,12540,0
|
|
20240408,163200,23023361730,12540,12540,12540,12540,0
|
|
20240408,163100,23023361730,12540,12540,12540,12540,0
|
|
20240408,163000,23023361730,12540,12540,12540,12540,0
|
|
20240408,162900,23023361730,12540,12540,12540,12540,0
|
|
20240408,162800,23023361730,12540,12540,12540,12540,0
|
|
20240408,162700,23023361730,12540,12540,12540,12540,0
|
|
20240408,162600,23023361730,12540,12540,12540,12540,0
|
|
20240408,162500,23023361730,12540,12540,12540,12540,0
|
|
20240408,162400,23023361730,12540,12540,12540,12540,0
|
|
20240408,162300,23023361730,12540,12540,12540,12540,0
|
|
20240408,162200,23023361730,12540,12540,12540,12540,0
|
|
20240408,162100,23023361730,12540,12540,12540,12540,0
|
|
20240408,162000,23023361730,12540,12540,12540,12540,0
|
|
20240408,161900,23023361730,12540,12540,12540,12540,0
|
|
20240408,161800,23023361730,12540,12540,12540,12540,0
|
|
20240408,161700,23023361730,12540,12540,12540,12540,0
|
|
20240408,161600,23023361730,12540,12540,12540,12540,0
|
|
20240408,161500,23023361730,12540,12540,12540,12540,0
|
|
20240408,161400,23023361730,12540,12540,12540,12540,25469
|
|
20240408,161300,23023361730,12540,12540,12540,12540,0
|
|
20240408,161200,23023361730,12540,12540,12540,12540,0
|
|
20240408,161100,23023361730,12540,12540,12540,12540,0
|
|
20240408,161000,23023361730,12540,12540,12540,12540,0
|
|
20240408,160900,23023361730,12540,12540,12540,12540,0
|
|
20240408,160800,23023361730,12540,12540,12540,12540,0
|
|
20240408,160700,23023361730,12540,12540,12540,12540,0
|
|
20240408,160600,23023361730,12540,12540,12540,12540,0
|
|
20240408,160500,23023361730,12540,12540,12540,12540,0
|
|
20240408,160400,23023361730,12540,12540,12540,12540,0
|
|
20240408,160300,23023361730,12540,12540,12540,12540,0
|
|
20240408,160200,23023361730,12540,12540,12540,12540,0
|
|
20240408,160100,23023361730,12540,12540,12540,12540,0
|
|
20240408,160000,23023361730,12540,12540,12540,12540,0
|
|
20240408,155900,23023361730,12540,12540,12540,12540,0
|
|
20240408,155800,23023361730,12540,12540,12540,12540,0
|
|
20240408,155700,23023361730,12540,12540,12540,12540,0
|
|
20240408,155600,23023361730,12540,12540,12540,12540,0
|
|
20240408,155500,23023361730,12540,12540,12540,12540,0
|
|
20240408,155400,23023361730,12540,12540,12540,12540,0
|
|
20240408,155300,23023361730,12540,12540,12540,12540,0
|
|
20240408,155200,23023361730,12540,12540,12540,12540,0
|
|
20240408,155100,23023361730,12540,12540,12540,12540,0
|
|
20240408,155000,23023361730,12540,12540,12540,12540,0
|
|
20240408,154900,23023361730,12540,12540,12540,12540,0
|
|
20240408,154800,23023361730,12540,12540,12540,12540,0
|
|
20240408,154700,23023361730,12540,12540,12540,12540,0
|
|
20240408,154600,23023361730,12540,12540,12540,12540,0
|
|
20240408,154500,23023361730,12540,12540,12540,12540,0
|
|
20240408,154400,23023361730,12540,12540,12540,12540,25469
|
|
20240408,154300,23023361730,12540,12540,12540,12540,0
|
|
20240408,154200,23023361730,12540,12540,12540,12540,0
|
|
20240408,154100,23023361730,12540,12540,12540,12540,0
|
|
20240408,154000,23023361730,12540,12540,12540,12540,0
|
|
20240408,153900,23023361730,12540,12540,12540,12540,0
|
|
20240408,153800,23023361730,12540,12540,12540,12540,0
|
|
20240408,153700,23023361730,12540,12540,12540,12540,0
|
|
20240408,153600,23023361730,12540,12540,12540,12540,0
|
|
20240408,153500,23023361730,12540,12540,12540,12540,0
|
|
20240408,153400,23023361730,12540,12540,12540,12540,0
|
|
20240408,153300,23023361730,12540,12540,12540,12540,0
|
|
20240408,153200,23023361730,12540,12540,12540,12540,0
|
|
20240408,153100,23023361730,12540,12540,12540,12540,0
|
|
20240408,153000,23023361730,12540,12540,12540,12540,25469
|
|
20240408,152900,22703980470,12510,12510,12510,12510,0
|
|
20240408,152800,22703980470,12510,12510,12510,12510,0
|
|
20240408,152700,22703980470,12510,12510,12510,12510,0
|
|
20240408,152600,22703980470,12510,12510,12510,12510,0
|
|
20240408,152500,22703980470,12510,12510,12510,12510,0
|
|
20240408,152400,22703980470,12510,12510,12510,12510,0
|
|
20240408,152300,22703980470,12510,12510,12510,12510,0
|
|
20240408,152200,22703980470,12510,12510,12510,12510,0
|
|
20240408,152100,22703980470,12510,12510,12510,12510,0
|
|
20240408,152000,22703980470,12510,12510,12510,12510,0
|
|
20240408,151900,22703980470,12510,12490,12520,12490,6245
|
|
20240408,151800,22625884450,12490,12490,12500,12470,4350
|
|
20240408,151700,22571544440,12470,12480,12490,12450,2905
|
|
20240408,151600,22535316100,12470,12440,12480,12440,7234
|
|
20240408,151500,22445108720,12440,12450,12460,12440,4288
|
|
20240408,151400,22391719420,12450,12440,12460,12440,1398
|
|
20240408,151300,22374314290,12440,12450,12460,12440,2623
|
|
20240408,151200,22341656520,12450,12460,12480,12450,2535
|
|
20240408,151100,22310056600,12460,12440,12460,12420,6057
|
|
20240408,151000,22234761860,12440,12430,12460,12430,241
|
|
20240408,150900,22231763420,12440,12460,12460,12410,17555
|
|
20240408,150800,22013537870,12470,12460,12470,12460,646
|
|
20240408,150700,22005484620,12460,12460,12470,12460,673
|
|
20240408,150600,21997094150,12460,12470,12480,12450,3295
|
|
20240408,150500,21956019320,12480,12480,12480,12480,989
|
|
20240408,150400,21943676600,12480,12450,12480,12440,2014
|
|
20240408,150300,21918599300,12450,12450,12460,12450,1020
|
|
20240408,150200,21905899770,12450,12430,12450,12430,1408
|
|
20240408,150100,21888379420,12450,12430,12450,12430,1980
|
|
20240408,150000,21863755690,12440,12440,12450,12430,584
|
|
20240408,145900,21856492110,12440,12450,12450,12440,2409
|
|
20240408,145800,21826514200,12450,12450,12450,12440,224
|
|
20240408,145700,21823727530,12450,12470,12470,12430,4393
|
|
20240408,145600,21769071810,12470,12470,12470,12460,562
|
|
20240408,145500,21762068020,12460,12460,12470,12460,387
|
|
20240408,145400,21757243940,12470,12450,12470,12450,211
|
|
20240408,145300,21754616880,12440,12470,12470,12440,193
|
|
20240408,145200,21752211880,12470,12460,12470,12440,1562
|
|
20240408,145100,21732758610,12460,12450,12460,12450,942
|
|
20240408,145000,21721029210,12460,12460,12470,12450,2506
|
|
20240408,144900,21689823300,12460,12460,12470,12450,311
|
|
20240408,144800,21685947390,12470,12470,12470,12440,117
|
|
20240408,144700,21684490240,12470,12450,12470,12440,2622
|
|
20240408,144600,21651841430,12460,12470,12470,12460,891
|
|
20240408,144500,21640738310,12470,12460,12470,12440,3238
|
|
20240408,144400,21600444940,12480,12480,12490,12450,136
|
|
20240408,144300,21598748410,12490,12460,12490,12430,6708
|
|
20240408,144200,21515231480,12470,12490,12490,12450,9468
|
|
20240408,144100,21397179760,12490,12490,12490,12480,558
|
|
20240408,144000,21390211010,12500,12480,12500,12480,255
|
|
20240408,143900,21387027460,12480,12500,12500,12480,548
|
|
20240408,143800,21380185860,12490,12490,12500,12480,381
|
|
20240408,143700,21375429000,12500,12500,12510,12490,389
|
|
20240408,143600,21370565300,12500,12500,12500,12500,667
|
|
20240408,143500,21362227800,12490,12460,12490,12460,648
|
|
20240408,143400,21354144630,12460,12490,12490,12460,1004
|
|
20240408,143300,21341634460,12490,12460,12500,12450,1166
|
|
20240408,143200,21327107320,12460,12480,12490,12460,3591
|
|
20240408,143100,21282324850,12480,12480,12480,12480,892
|
|
20240408,143000,21271192690,12490,12500,12510,12490,1084
|
|
20240408,142900,21257648970,12500,12520,12520,12500,306
|
|
20240408,142800,21253821420,12520,12520,12540,12510,5794
|
|
20240408,142700,21181203410,12520,12510,12520,12500,282
|
|
20240408,142600,21177672880,12510,12510,12510,12500,1555
|
|
20240408,142500,21158221010,12510,12490,12510,12490,531
|
|
20240408,142400,21151583510,12500,12500,12500,12480,101
|
|
20240408,142300,21150321050,12500,12490,12500,12490,577
|
|
20240408,142200,21143108620,12490,12490,12500,12470,1726
|
|
20240408,142100,21121564960,12490,12490,12500,12490,783
|
|
20240408,142000,21111785200,12490,12490,12490,12490,235
|
|
20240408,141900,21108850050,12480,12490,12500,12480,435
|
|
20240408,141800,21103415530,12490,12500,12500,12490,153
|
|
20240408,141700,21101504030,12500,12500,12500,12480,1133
|
|
20240408,141600,21087349590,12500,12480,12500,12470,2849
|
|
20240408,141500,21051774870,12480,12460,12480,12460,245
|
|
20240408,141400,21048720060,12460,12490,12490,12460,3095
|
|
20240408,141300,21010109720,12480,12480,12490,12480,43
|
|
20240408,141200,21009572870,12480,12490,12490,12480,865
|
|
20240408,141100,20998770790,12480,12460,12480,12460,664
|
|
20240408,141000,20990486840,12460,12470,12470,12460,145
|
|
20240408,140900,20988680120,12460,12480,12480,12460,1398
|
|
20240408,140800,20971249970,12480,12490,12490,12480,1245
|
|
20240408,140700,20955704360,12480,12470,12480,12460,536
|
|
20240408,140600,20949015390,12470,12450,12470,12440,815
|
|
20240408,140500,20938859620,12450,12440,12450,12440,18
|
|
20240408,140400,20938635590,12440,12450,12460,12440,183
|
|
20240408,140300,20936356860,12460,12450,12460,12440,133
|
|
20240408,140200,20934701360,12450,12440,12450,12440,276
|
|
20240408,140100,20931266600,12440,12430,12460,12430,174
|
|
20240408,140000,20929100960,12430,12440,12450,12430,138
|
|
20240408,135900,20927384780,12440,12430,12450,12430,1151
|
|
20240408,135800,20913065910,12430,12430,12450,12430,413
|
|
20240408,135700,20907930140,12430,12420,12440,12420,1986
|
|
20240408,135600,20883245360,12420,12430,12430,12420,253
|
|
20240408,135500,20880102700,12430,12430,12430,12420,311
|
|
20240408,135400,20876239420,12420,12430,12440,12420,63
|
|
20240408,135300,20875456240,12430,12420,12430,12410,827
|
|
20240408,135200,20865189840,12410,12410,12420,12410,635
|
|
20240408,135100,20857304990,12420,12410,12420,12410,47
|
|
20240408,135000,20856721330,12420,12410,12420,12410,363
|
|
20240408,134900,20852216480,12410,12410,12420,12400,901
|
|
20240408,134800,20841035090,12410,12400,12420,12400,16
|
|
20240408,134700,20840836520,12400,12430,12430,12400,495
|
|
20240408,134600,20834693840,12430,12420,12430,12400,157
|
|
20240408,134500,20832744130,12400,12420,12420,12390,7806
|
|
20240408,134400,20735952980,12410,12420,12420,12400,716
|
|
20240408,134300,20727069090,12410,12430,12430,12410,720
|
|
20240408,134200,20718130510,12430,12420,12430,12420,77
|
|
20240408,134100,20717173900,12420,12420,12420,12420,175
|
|
20240408,134000,20715000400,12420,12410,12420,12390,3931
|
|
20240408,133900,20666242160,12410,12410,12420,12410,771
|
|
20240408,133800,20656673850,12410,12410,12410,12410,1069
|
|
20240408,133700,20643407560,12410,12430,12430,12410,860
|
|
20240408,133600,20632729490,12430,12420,12430,12420,246
|
|
20240408,133500,20629671890,12430,12420,12430,12400,1916
|
|
20240408,133400,20605903800,12410,12410,12450,12400,6296
|
|
20240408,133300,20527831840,12410,12430,12430,12400,2766
|
|
20240408,133200,20493496390,12430,12460,12460,12420,1656
|
|
20240408,133100,20472894930,12460,12460,12460,12450,683
|
|
20240408,133000,20464389300,12440,12450,12450,12440,645
|
|
20240408,132900,20456362280,12450,12440,12450,12440,448
|
|
20240408,132800,20450787970,12440,12430,12440,12430,132
|
|
20240408,132700,20449145990,12450,12430,12450,12420,979
|
|
20240408,132600,20436978430,12430,12460,12460,12430,633
|
|
20240408,132500,20429099930,12460,12460,12460,12430,614
|
|
20240408,132400,20421457100,12460,12490,12490,12460,918
|
|
20240408,132300,20410004800,12490,12460,12490,12460,178
|
|
20240408,132200,20407783430,12480,12480,12480,12470,696
|
|
20240408,132100,20399099050,12480,12460,12480,12460,1040
|
|
20240408,132000,20386126820,12450,12440,12450,12430,806
|
|
20240408,131900,20376100710,12430,12450,12450,12430,869
|
|
20240408,131800,20365290030,12450,12460,12460,12450,1219
|
|
20240408,131700,20350102860,12460,12450,12460,12440,961
|
|
20240408,131600,20338139450,12450,12470,12470,12440,1049
|
|
20240408,131500,20325081470,12470,12460,12470,12430,6846
|
|
20240408,131400,20239898450,12460,12450,12460,12390,10870
|
|
20240408,131300,20104928850,12460,12480,12480,12400,18587
|
|
20240408,131200,19873744830,12480,12490,12500,12480,6512
|
|
20240408,131100,19792449020,12490,12510,12510,12490,3379
|
|
20240408,131000,19750217430,12500,12510,12510,12500,594
|
|
20240408,130900,19742789080,12510,12510,12510,12500,1039
|
|
20240408,130800,19729794290,12510,12520,12520,12510,1610
|
|
20240408,130700,19709637450,12520,12510,12520,12510,64
|
|
20240408,130600,19708836670,12520,12500,12520,12500,1053
|
|
20240408,130500,19695667240,12500,12510,12520,12500,1188
|
|
20240408,130400,19680812070,12510,12500,12510,12490,1170
|
|
20240408,130300,19666187760,12500,12510,12510,12500,1421
|
|
20240408,130200,19648424700,12510,12520,12520,12510,543
|
|
20240408,130100,19641628340,12520,12510,12520,12510,1841
|
|
20240408,130000,19618591160,12510,12510,12530,12510,798
|
|
20240408,125900,19608602410,12510,12500,12530,12500,284
|
|
20240408,125800,19605050500,12500,12530,12540,12490,2794
|
|
20240408,125700,19570091810,12540,12520,12540,12520,1652
|
|
20240408,125600,19549392000,12520,12520,12520,12510,1568
|
|
20240408,125500,19529767690,12530,12540,12540,12520,430
|
|
20240408,125400,19524380100,12540,12540,12540,12530,244
|
|
20240408,125300,19521322550,12530,12510,12530,12510,690
|
|
20240408,125200,19512684010,12500,12510,12510,12500,458
|
|
20240408,125100,19506955730,12510,12510,12510,12500,1349
|
|
20240408,125000,19490091290,12510,12510,12510,12500,685
|
|
20240408,124900,19481523360,12510,12510,12510,12490,3423
|
|
20240408,124800,19438730570,12500,12520,12520,12490,4547
|
|
20240408,124700,19381891850,12520,12520,12520,12500,1047
|
|
20240408,124600,19368794560,12520,12510,12530,12510,301
|
|
20240408,124500,19365028310,12510,12530,12540,12500,1169
|
|
20240408,124400,19350399500,12530,12510,12540,12500,2193
|
|
20240408,124300,19322976440,12510,12540,12540,12510,4994
|
|
20240408,124200,19260480990,12530,12540,12550,12530,1314
|
|
20240408,124100,19244013730,12550,12550,12560,12530,757
|
|
20240408,124000,19234518110,12550,12560,12570,12550,95
|
|
20240408,123900,19233325570,12560,12550,12560,12550,445
|
|
20240408,123800,19227739600,12550,12540,12560,12530,1900
|
|
20240408,123700,19203895230,12540,12530,12540,12530,472
|
|
20240408,123600,19197979120,12530,12530,12530,12520,345
|
|
20240408,123500,19193657820,12520,12520,12530,12510,1653
|
|
20240408,123400,19172962820,12520,12530,12540,12520,1158
|
|
20240408,123300,19158457280,12530,12510,12540,12510,2346
|
|
20240408,123200,19129090870,12510,12560,12560,12510,31605
|
|
20240408,123100,18732668710,12560,12570,12580,12560,1559
|
|
20240408,123000,18713072300,12570,12600,12600,12570,2098
|
|
20240408,122900,18686686720,12600,12630,12630,12600,1102
|
|
20240408,122800,18672784850,12630,12610,12630,12600,2094
|
|
20240408,122700,18646360880,12610,12610,12620,12610,1007
|
|
20240408,122600,18633662600,12600,12590,12600,12580,1516
|
|
20240408,122500,18614569360,12590,12590,12590,12580,12
|
|
20240408,122400,18614418340,12590,12580,12590,12570,306
|
|
20240408,122300,18610568620,12580,12590,12590,12580,167
|
|
20240408,122200,18608467750,12570,12570,12590,12570,1138
|
|
20240408,122100,18594162970,12560,12590,12600,12560,683
|
|
20240408,122000,18585578500,12600,12600,12600,12580,17
|
|
20240408,121900,18585364420,12600,12580,12600,12570,206
|
|
20240408,121800,18582773190,12580,12570,12580,12570,802
|
|
20240408,121700,18572687960,12570,12570,12570,12560,1437
|
|
20240408,121600,18554635740,12570,12570,12580,12570,757
|
|
20240408,121500,18545117000,12580,12580,12610,12570,167
|
|
20240408,121400,18543016810,12580,12580,12580,12580,5
|
|
20240408,121300,18542953910,12610,12610,12610,12560,605
|
|
20240408,121200,18535337070,12610,12570,12610,12560,1575
|
|
20240408,121100,18515543270,12590,12570,12590,12560,1634
|
|
20240408,121000,18495014080,12570,12590,12590,12570,2226
|
|
20240408,120900,18467002920,12590,12600,12600,12590,698
|
|
20240408,120800,18458209420,12600,12580,12600,12580,947
|
|
20240408,120700,18446295760,12580,12580,12590,12580,491
|
|
20240408,120600,18440115980,12580,12570,12580,12560,1677
|
|
20240408,120500,18419036770,12570,12570,12580,12560,2369
|
|
20240408,120400,18389269520,12570,12580,12580,12570,2069
|
|
20240408,120300,18363260780,12580,12590,12590,12580,832
|
|
20240408,120200,18352791260,12590,12600,12610,12590,1077
|
|
20240408,120100,18339222480,12600,12610,12620,12600,285
|
|
20240408,120000,18335628990,12600,12600,12620,12600,7633
|
|
20240408,115900,18239434780,12600,12600,12600,12600,2940
|
|
20240408,115800,18202390780,12600,12610,12610,12600,784
|
|
20240408,115700,18192510550,12600,12620,12620,12600,772
|
|
20240408,115600,18182782350,12620,12610,12620,12600,1260
|
|
20240408,115500,18166897150,12620,12640,12640,12620,3182
|
|
20240408,115400,18126705940,12640,12640,12660,12640,1919
|
|
20240408,115300,18102431990,12640,12650,12650,12640,1260
|
|
20240408,115200,18086504690,12640,12640,12660,12630,1755
|
|
20240408,115100,18064303700,12650,12650,12650,12630,1765
|
|
20240408,115000,18041983400,12650,12650,12680,12650,4710
|
|
20240408,114900,17982367290,12650,12630,12650,12620,4510
|
|
20240408,114800,17925383490,12630,12620,12630,12610,862
|
|
20240408,114700,17914501750,12620,12610,12630,12610,1087
|
|
20240408,114600,17900782450,12610,12610,12630,12610,2473
|
|
20240408,114500,17869579330,12620,12610,12630,12600,1994
|
|
20240408,114400,17844431100,12610,12590,12610,12590,633
|
|
20240408,114300,17836455670,12590,12580,12590,12570,4385
|
|
20240408,114200,17781255760,12570,12590,12590,12570,1408
|
|
20240408,114100,17763553500,12590,12580,12590,12580,331
|
|
20240408,114000,17759389110,12580,12580,12580,12570,1231
|
|
20240408,113900,17743904090,12580,12590,12590,12580,655
|
|
20240408,113800,17735660520,12590,12600,12600,12560,493
|
|
20240408,113700,17729464760,12600,12550,12600,12550,1086
|
|
20240408,113600,17715829100,12590,12570,12610,12530,7832
|
|
20240408,113500,17617552150,12620,12580,12630,12550,8713
|
|
20240408,113400,17507873470,12580,12610,12610,12580,8018
|
|
20240408,113300,17406928680,12610,12630,12630,12600,4427
|
|
20240408,113200,17351098610,12630,12620,12640,12620,1918
|
|
20240408,113100,17326885150,12640,12610,12640,12600,1979
|
|
20240408,113000,17301913340,12610,12610,12610,12580,3619
|
|
20240408,112900,17256341480,12600,12620,12620,12600,4149
|
|
20240408,112800,17204054860,12620,12640,12650,12610,2051
|
|
20240408,112700,17178157080,12650,12640,12650,12630,1372
|
|
20240408,112600,17160809720,12640,12630,12640,12600,1459
|
|
20240408,112500,17142399660,12640,12620,12640,12600,15865
|
|
20240408,112400,16942382070,12620,12620,12650,12620,2834
|
|
20240408,112300,16906604380,12620,12650,12650,12620,5323
|
|
20240408,112200,16839359710,12650,12640,12670,12630,15367
|
|
20240408,112100,16645129310,12640,12680,12730,12630,22935
|
|
20240408,112000,16354586240,12650,12710,12720,12650,28325
|
|
20240408,111900,15995216100,12710,12790,12810,12700,44794
|
|
20240408,111800,15424220240,12790,12780,12800,12770,10946
|
|
20240408,111700,15284244080,12780,12770,12810,12760,27943
|
|
20240408,111600,14926915650,12760,12840,12860,12750,70121
|
|
20240408,111500,14029595600,12840,12910,12930,12820,109440
|
|
20240408,111400,12619425490,12910,12680,12950,12680,264406
|
|
20240408,111300,9233516060,12680,12680,12690,12670,2158
|
|
20240408,111200,9206155360,12680,12690,12690,12680,1457
|
|
20240408,111100,9187676800,12690,12690,12700,12660,3070
|
|
20240408,111000,9148721490,12690,12620,12700,12620,6187
|
|
20240408,110900,9070234350,12620,12620,12620,12610,264
|
|
20240408,110800,9066902770,12620,12640,12640,12610,1529
|
|
20240408,110700,9047594630,12650,12650,12650,12650,656
|
|
20240408,110600,9039296230,12650,12650,12660,12640,2206
|
|
20240408,110500,9011406010,12670,12660,12670,12640,2160
|
|
20240408,110400,8984076200,12660,12680,12680,12660,179
|
|
20240408,110300,8981807120,12650,12670,12690,12650,1444
|
|
20240408,110200,8963501940,12670,12680,12690,12670,3460
|
|
20240408,110100,8919629770,12680,12680,12690,12670,6463
|
|
20240408,110000,8837632620,12680,12640,12690,12630,10730
|
|
20240408,105900,8701593960,12650,12620,12650,12600,2243
|
|
20240408,105800,8673227300,12600,12600,12620,12590,363
|
|
20240408,105700,8668655880,12600,12620,12620,12600,1417
|
|
20240408,105600,8650791210,12620,12630,12660,12610,1541
|
|
20240408,105500,8631327390,12630,12650,12650,12620,1320
|
|
20240408,105400,8614651300,12650,12660,12670,12650,1841
|
|
20240408,105300,8591343750,12670,12680,12690,12670,2913
|
|
20240408,105200,8554418280,12690,12680,12700,12680,6588
|
|
20240408,105100,8470802330,12690,12660,12690,12660,12576
|
|
20240408,105000,8311340790,12660,12670,12670,12660,1056
|
|
20240408,104900,8297964760,12670,12670,12680,12660,5265
|
|
20240408,104800,8231235620,12650,12640,12660,12630,5450
|
|
20240408,104700,8162288520,12640,12590,12650,12590,4121
|
|
20240408,104600,8110246590,12580,12570,12580,12570,1295
|
|
20240408,104500,8093960880,12570,12590,12590,12570,1527
|
|
20240408,104400,8074763630,12590,12610,12620,12590,1075
|
|
20240408,104300,8061211030,12620,12610,12630,12610,2601
|
|
20240408,104200,8028387100,12610,12610,12620,12610,391
|
|
20240408,104100,8023456410,12610,12620,12620,12600,780
|
|
20240408,104000,8013613320,12620,12600,12620,12560,2799
|
|
20240408,103900,7978431470,12620,12620,12640,12570,1998
|
|
20240408,103800,7953275790,12610,12650,12660,12610,513
|
|
20240408,103700,7946782820,12660,12550,12660,12550,9517
|
|
20240408,103600,7826626800,12550,12590,12590,12550,5857
|
|
20240408,103500,7753021030,12590,12600,12600,12590,887
|
|
20240408,103400,7741849930,12590,12600,12600,12580,425
|
|
20240408,103300,7736500880,12600,12590,12600,12580,1464
|
|
20240408,103200,7718065330,12590,12590,12600,12590,632
|
|
20240408,103100,7710108440,12590,12610,12630,12590,3557
|
|
20240408,103000,7665237900,12600,12570,12610,12560,2991
|
|
20240408,102900,7627578810,12570,12540,12580,12540,1787
|
|
20240408,102800,7605135600,12540,12550,12550,12540,272
|
|
20240408,102700,7601723190,12550,12500,12550,12490,3548
|
|
20240408,102600,7557355830,12490,12500,12500,12490,1272
|
|
20240408,102500,7541460080,12500,12510,12510,12490,2791
|
|
20240408,102400,7506563300,12500,12510,12510,12500,3694
|
|
20240408,102300,7460368410,12510,12540,12540,12510,3414
|
|
20240408,102200,7417609460,12540,12540,12560,12540,294
|
|
20240408,102100,7413922670,12540,12530,12540,12530,2080
|
|
20240408,102000,7387840300,12530,12560,12560,12530,1758
|
|
20240408,101900,7365783220,12550,12560,12570,12550,2557
|
|
20240408,101800,7333679330,12560,12570,12570,12560,275
|
|
20240408,101700,7330224510,12560,12560,12570,12560,2329
|
|
20240408,101600,7300969730,12560,12570,12580,12560,515
|
|
20240408,101500,7294498880,12570,12570,12610,12550,3373
|
|
20240408,101400,7252073740,12570,12570,12570,12550,987
|
|
20240408,101300,7239676280,12560,12570,12570,12550,2062
|
|
20240408,101200,7213778680,12570,12550,12580,12550,1145
|
|
20240408,101100,7199387690,12550,12530,12550,12520,2214
|
|
20240408,101000,7171628010,12520,12500,12530,12490,1660
|
|
20240408,100900,7150868100,12500,12500,12500,12480,1832
|
|
20240408,100800,7127981820,12500,12480,12520,12470,2988
|
|
20240408,100700,7090703380,12480,12580,12580,12470,25652
|
|
20240408,100600,6769275820,12580,12560,12580,12560,252
|
|
20240408,100500,6766110070,12560,12590,12590,12560,1390
|
|
20240408,100400,6748646140,12560,12570,12610,12560,15673
|
|
20240408,100300,6551324240,12560,12560,12570,12550,1961
|
|
20240408,100200,6526693710,12560,12560,12570,12560,1923
|
|
20240408,100100,6502538270,12560,12560,12570,12550,1178
|
|
20240408,100000,6487738540,12560,12550,12560,12550,647
|
|
20240408,095900,6479613400,12550,12560,12570,12550,2124
|
|
20240408,095800,6452939040,12550,12570,12580,12550,7220
|
|
20240408,095700,6362255450,12590,12550,12600,12550,3686
|
|
20240408,095600,6315923210,12560,12570,12580,12560,10198
|
|
20240408,095500,6187797040,12570,12580,12600,12570,1670
|
|
20240408,095400,6166787500,12580,12580,12630,12580,6472
|
|
20240408,095300,6085330100,12590,12590,12600,12580,5877
|
|
20240408,095200,6011375470,12590,12670,12670,12590,5162
|
|
20240408,095100,5946252440,12670,12690,12690,12640,9060
|
|
20240408,095000,5831533750,12680,12660,12690,12650,2085
|
|
20240408,094900,5805137340,12650,12680,12690,12650,7653
|
|
20240408,094800,5708154330,12680,12690,12700,12680,4548
|
|
20240408,094700,5650446220,12690,12690,12700,12670,5075
|
|
20240408,094600,5586048020,12690,12680,12690,12640,4116
|
|
20240408,094500,5533855520,12680,12660,12690,12640,6857
|
|
20240408,094400,5447018050,12650,12630,12660,12630,1842
|
|
20240408,094300,5423718480,12620,12630,12660,12620,3797
|
|
20240408,094200,5375729320,12630,12650,12670,12610,4687
|
|
20240408,094100,5316495490,12660,12600,12660,12590,6117
|
|
20240408,094000,5239240120,12600,12650,12660,12600,11996
|
|
20240408,093900,5087737310,12650,12670,12670,12640,6764
|
|
20240408,093800,5002137010,12680,12650,12680,12640,7076
|
|
20240408,093700,4912648180,12640,12720,12720,12630,24862
|
|
20240408,093600,4597363600,12710,12690,12730,12680,13104
|
|
20240408,093500,4430861310,12680,12690,12710,12680,12501
|
|
20240408,093400,4272246040,12690,12750,12750,12690,22109
|
|
20240408,093300,3990984700,12740,12700,12750,12680,31363
|
|
20240408,093200,3592367850,12700,12650,12700,12630,12701
|
|
20240408,093100,3431292720,12680,12610,12710,12610,40293
|
|
20240408,093000,2920296970,12620,12570,12630,12560,13924
|
|
20240408,092900,2744882910,12570,12600,12610,12560,9563
|
|
20240408,092800,2624483390,12610,12550,12620,12540,18542
|
|
20240408,092700,2391086330,12550,12540,12550,12530,2697
|
|
20240408,092600,2357263830,12540,12530,12540,12500,4214
|
|
20240408,092500,2304458890,12530,12530,12530,12490,6496
|
|
20240408,092400,2223232490,12510,12540,12550,12510,2335
|
|
20240408,092300,2193967220,12540,12530,12540,12510,3908
|
|
20240408,092200,2145020990,12530,12520,12530,12490,5618
|
|
20240408,092100,2074740160,12520,12580,12580,12520,8485
|
|
20240408,092000,1968142640,12580,12530,12600,12500,19802
|
|
20240408,091900,1719524060,12530,12580,12580,12500,6553
|
|
20240408,091800,1637285650,12580,12440,12580,12420,25668
|
|
20240408,091700,1316594710,12450,12470,12480,12440,8699
|
|
20240408,091600,1208201310,12460,12420,12460,12420,5794
|
|
20240408,091500,1136080070,12420,12410,12430,12390,8631
|
|
20240408,091400,1028862990,12400,12410,12410,12370,1703
|
|
20240408,091300,1007751550,12410,12320,12410,12320,5862
|
|
20240408,091200,935248850,12330,12340,12350,12330,2056
|
|
20240408,091100,909886630,12340,12330,12350,12330,594
|
|
20240408,091000,902558190,12330,12350,12370,12310,1928
|
|
20240408,090900,878736140,12350,12330,12350,12300,5736
|
|
20240408,090800,808066310,12310,12350,12360,12310,7039
|
|
20240408,090700,721297170,12340,12360,12380,12310,5902
|
|
20240408,090600,648508270,12370,12410,12410,12370,5584
|
|
20240408,090500,579250580,12410,12350,12430,12350,7690
|
|
20240408,090400,483944490,12340,12310,12340,12290,971
|
|
20240408,090300,471983780,12310,12330,12330,12290,4516
|
|
20240408,090200,416406600,12330,12370,12370,12330,6164
|
|
20240408,090100,340315140,12370,12360,12440,12270,7107
|
|
20240408,090000,252517690,12350,12260,12360,12260,17941
|