587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,184400,49383466840,12620,12620,12620,12620,39826
|
|
20240411,184300,49383466840,12620,12620,12620,12620,0
|
|
20240411,184200,49383466840,12620,12620,12620,12620,0
|
|
20240411,184100,49383466840,12620,12620,12620,12620,0
|
|
20240411,184000,49383466840,12620,12620,12620,12620,0
|
|
20240411,183900,49383466840,12620,12620,12620,12620,0
|
|
20240411,183800,49383466840,12620,12620,12620,12620,0
|
|
20240411,183700,49383466840,12620,12620,12620,12620,0
|
|
20240411,183600,49383466840,12620,12620,12620,12620,0
|
|
20240411,183500,49383466840,12620,12620,12620,12620,0
|
|
20240411,183400,49383466840,12620,12620,12620,12620,0
|
|
20240411,183300,49383466840,12620,12620,12620,12620,0
|
|
20240411,183200,49383466840,12620,12620,12620,12620,0
|
|
20240411,183100,49383466840,12620,12620,12620,12620,0
|
|
20240411,183000,49383466840,12620,12620,12620,12620,0
|
|
20240411,182900,49383466840,12620,12620,12620,12620,0
|
|
20240411,182800,49383466840,12620,12620,12620,12620,0
|
|
20240411,182700,49383466840,12620,12620,12620,12620,0
|
|
20240411,182600,49383466840,12620,12620,12620,12620,0
|
|
20240411,182500,49383466840,12620,12620,12620,12620,0
|
|
20240411,182400,49383466840,12620,12620,12620,12620,0
|
|
20240411,182300,49383466840,12620,12620,12620,12620,0
|
|
20240411,182200,49383466840,12620,12620,12620,12620,0
|
|
20240411,182100,49383466840,12620,12620,12620,12620,0
|
|
20240411,182000,49383466840,12620,12620,12620,12620,0
|
|
20240411,181900,49383466840,12620,12620,12620,12620,0
|
|
20240411,181800,49383466840,12620,12620,12620,12620,0
|
|
20240411,181700,49383466840,12620,12620,12620,12620,0
|
|
20240411,181600,49383466840,12620,12620,12620,12620,0
|
|
20240411,181500,49383466840,12620,12620,12620,12620,0
|
|
20240411,181400,49383466840,12620,12620,12620,12620,39826
|
|
20240411,181300,49383466840,12620,12620,12620,12620,0
|
|
20240411,181200,49383466840,12620,12620,12620,12620,0
|
|
20240411,181100,49383466840,12620,12620,12620,12620,0
|
|
20240411,181000,49383466840,12620,12620,12620,12620,0
|
|
20240411,180900,49383466840,12620,12620,12620,12620,0
|
|
20240411,180800,49383466840,12620,12620,12620,12620,0
|
|
20240411,180700,49383466840,12620,12620,12620,12620,0
|
|
20240411,180600,49383466840,12620,12620,12620,12620,0
|
|
20240411,180500,49383466840,12620,12620,12620,12620,0
|
|
20240411,180400,49383466840,12620,12620,12620,12620,0
|
|
20240411,180300,49383466840,12620,12620,12620,12620,0
|
|
20240411,180200,49383466840,12620,12620,12620,12620,0
|
|
20240411,180100,49383466840,12620,12620,12620,12620,0
|
|
20240411,180000,49383466840,12620,12620,12620,12620,0
|
|
20240411,175900,49383466840,12620,12620,12620,12620,0
|
|
20240411,175800,49383466840,12620,12620,12620,12620,0
|
|
20240411,175700,49383466840,12620,12620,12620,12620,0
|
|
20240411,175600,49383466840,12620,12620,12620,12620,0
|
|
20240411,175500,49383466840,12620,12620,12620,12620,0
|
|
20240411,175400,49383466840,12620,12620,12620,12620,0
|
|
20240411,175300,49383466840,12620,12620,12620,12620,0
|
|
20240411,175200,49383466840,12620,12620,12620,12620,0
|
|
20240411,175100,49383466840,12620,12620,12620,12620,0
|
|
20240411,175000,49383466840,12620,12620,12620,12620,0
|
|
20240411,174900,49383466840,12620,12620,12620,12620,0
|
|
20240411,174800,49383466840,12620,12620,12620,12620,0
|
|
20240411,174700,49383466840,12620,12620,12620,12620,0
|
|
20240411,174600,49383466840,12620,12620,12620,12620,0
|
|
20240411,174500,49383466840,12620,12620,12620,12620,0
|
|
20240411,174400,49383466840,12620,12620,12620,12620,39826
|
|
20240411,174300,49383466840,12620,12620,12620,12620,0
|
|
20240411,174200,49383466840,12620,12620,12620,12620,0
|
|
20240411,174100,49383466840,12620,12620,12620,12620,0
|
|
20240411,174000,49383466840,12620,12620,12620,12620,0
|
|
20240411,173900,49383466840,12620,12620,12620,12620,0
|
|
20240411,173800,49383466840,12620,12620,12620,12620,0
|
|
20240411,173700,49383466840,12620,12620,12620,12620,0
|
|
20240411,173600,49383466840,12620,12620,12620,12620,0
|
|
20240411,173500,49383466840,12620,12620,12620,12620,0
|
|
20240411,173400,49383466840,12620,12620,12620,12620,0
|
|
20240411,173300,49383466840,12620,12620,12620,12620,0
|
|
20240411,173200,49383466840,12620,12620,12620,12620,0
|
|
20240411,173100,49383466840,12620,12620,12620,12620,0
|
|
20240411,173000,49383466840,12620,12620,12620,12620,0
|
|
20240411,172900,49383466840,12620,12620,12620,12620,0
|
|
20240411,172800,49383466840,12620,12620,12620,12620,0
|
|
20240411,172700,49383466840,12620,12620,12620,12620,0
|
|
20240411,172600,49383466840,12620,12620,12620,12620,0
|
|
20240411,172500,49383466840,12620,12620,12620,12620,0
|
|
20240411,172400,49383466840,12620,12620,12620,12620,0
|
|
20240411,172300,49383466840,12620,12620,12620,12620,0
|
|
20240411,172200,49383466840,12620,12620,12620,12620,0
|
|
20240411,172100,49383466840,12620,12620,12620,12620,0
|
|
20240411,172000,49383466840,12620,12620,12620,12620,0
|
|
20240411,171900,49383466840,12620,12620,12620,12620,0
|
|
20240411,171800,49383466840,12620,12620,12620,12620,0
|
|
20240411,171700,49383466840,12620,12620,12620,12620,0
|
|
20240411,171600,49383466840,12620,12620,12620,12620,0
|
|
20240411,171500,49383466840,12620,12620,12620,12620,0
|
|
20240411,171400,49383466840,12620,12620,12620,12620,39826
|
|
20240411,171300,49383466840,12620,12620,12620,12620,0
|
|
20240411,171200,49383466840,12620,12620,12620,12620,0
|
|
20240411,171100,49383466840,12620,12620,12620,12620,0
|
|
20240411,171000,49383466840,12620,12620,12620,12620,0
|
|
20240411,170900,49383466840,12620,12620,12620,12620,0
|
|
20240411,170800,49383466840,12620,12620,12620,12620,0
|
|
20240411,170700,49383466840,12620,12620,12620,12620,0
|
|
20240411,170600,49383466840,12620,12620,12620,12620,0
|
|
20240411,170500,49383466840,12620,12620,12620,12620,0
|
|
20240411,170400,49383466840,12620,12620,12620,12620,0
|
|
20240411,170300,49383466840,12620,12620,12620,12620,0
|
|
20240411,170200,49383466840,12620,12620,12620,12620,0
|
|
20240411,170100,49383466840,12620,12620,12620,12620,0
|
|
20240411,170000,49383466840,12620,12620,12620,12620,0
|
|
20240411,165900,49383466840,12620,12620,12620,12620,0
|
|
20240411,165800,49383466840,12620,12620,12620,12620,0
|
|
20240411,165700,49383466840,12620,12620,12620,12620,0
|
|
20240411,165600,49383466840,12620,12620,12620,12620,0
|
|
20240411,165500,49383466840,12620,12620,12620,12620,0
|
|
20240411,165400,49383466840,12620,12620,12620,12620,0
|
|
20240411,165300,49383466840,12620,12620,12620,12620,0
|
|
20240411,165200,49383466840,12620,12620,12620,12620,0
|
|
20240411,165100,49383466840,12620,12620,12620,12620,0
|
|
20240411,165000,49383466840,12620,12620,12620,12620,0
|
|
20240411,164900,49383466840,12620,12620,12620,12620,0
|
|
20240411,164800,49383466840,12620,12620,12620,12620,0
|
|
20240411,164700,49383466840,12620,12620,12620,12620,0
|
|
20240411,164600,49383466840,12620,12620,12620,12620,0
|
|
20240411,164500,49383466840,12620,12620,12620,12620,0
|
|
20240411,164400,49383466840,12620,12620,12620,12620,39826
|
|
20240411,164300,49383466840,12620,12620,12620,12620,0
|
|
20240411,164200,49383466840,12620,12620,12620,12620,0
|
|
20240411,164100,49383466840,12620,12620,12620,12620,0
|
|
20240411,164000,49383466840,12620,12620,12620,12620,0
|
|
20240411,163900,49383466840,12620,12620,12620,12620,0
|
|
20240411,163800,49383466840,12620,12620,12620,12620,0
|
|
20240411,163700,49383466840,12620,12620,12620,12620,0
|
|
20240411,163600,49383466840,12620,12620,12620,12620,0
|
|
20240411,163500,49383466840,12620,12620,12620,12620,0
|
|
20240411,163400,49383466840,12620,12620,12620,12620,0
|
|
20240411,163300,49383466840,12620,12620,12620,12620,0
|
|
20240411,163200,49383466840,12620,12620,12620,12620,0
|
|
20240411,163100,49383466840,12620,12620,12620,12620,0
|
|
20240411,163000,49383466840,12620,12620,12620,12620,0
|
|
20240411,162900,49383466840,12620,12620,12620,12620,0
|
|
20240411,162800,49383466840,12620,12620,12620,12620,0
|
|
20240411,162700,49383466840,12620,12620,12620,12620,0
|
|
20240411,162600,49383466840,12620,12620,12620,12620,0
|
|
20240411,162500,49383466840,12620,12620,12620,12620,0
|
|
20240411,162400,49383466840,12620,12620,12620,12620,0
|
|
20240411,162300,49383466840,12620,12620,12620,12620,0
|
|
20240411,162200,49383466840,12620,12620,12620,12620,0
|
|
20240411,162100,49383466840,12620,12620,12620,12620,0
|
|
20240411,162000,49383466840,12620,12620,12620,12620,0
|
|
20240411,161900,49383466840,12620,12620,12620,12620,0
|
|
20240411,161800,49383466840,12620,12620,12620,12620,0
|
|
20240411,161700,49383466840,12620,12620,12620,12620,0
|
|
20240411,161600,49383466840,12620,12620,12620,12620,0
|
|
20240411,161500,49383466840,12620,12620,12620,12620,0
|
|
20240411,161400,49383466840,12620,12620,12620,12620,39826
|
|
20240411,161300,49383466840,12620,12620,12620,12620,0
|
|
20240411,161200,49383466840,12620,12620,12620,12620,0
|
|
20240411,161100,49383466840,12620,12620,12620,12620,0
|
|
20240411,161000,49383466840,12620,12620,12620,12620,0
|
|
20240411,160900,49383466840,12620,12620,12620,12620,0
|
|
20240411,160800,49383466840,12620,12620,12620,12620,0
|
|
20240411,160700,49383466840,12620,12620,12620,12620,0
|
|
20240411,160600,49383466840,12620,12620,12620,12620,0
|
|
20240411,160500,49383466840,12620,12620,12620,12620,0
|
|
20240411,160400,49383466840,12620,12620,12620,12620,0
|
|
20240411,160300,49383466840,12620,12620,12620,12620,0
|
|
20240411,160200,49383466840,12620,12620,12620,12620,0
|
|
20240411,160100,49383466840,12620,12620,12620,12620,0
|
|
20240411,160000,49383466840,12620,12620,12620,12620,0
|
|
20240411,155900,49383466840,12620,12620,12620,12620,0
|
|
20240411,155800,49383466840,12620,12620,12620,12620,0
|
|
20240411,155700,49383466840,12620,12620,12620,12620,0
|
|
20240411,155600,49383466840,12620,12620,12620,12620,0
|
|
20240411,155500,49383466840,12620,12620,12620,12620,0
|
|
20240411,155400,49383466840,12620,12620,12620,12620,0
|
|
20240411,155300,49383466840,12620,12620,12620,12620,0
|
|
20240411,155200,49383466840,12620,12620,12620,12620,0
|
|
20240411,155100,49383466840,12620,12620,12620,12620,0
|
|
20240411,155000,49383466840,12620,12620,12620,12620,0
|
|
20240411,154900,49383466840,12620,12620,12620,12620,0
|
|
20240411,154800,49383466840,12620,12620,12620,12620,0
|
|
20240411,154700,49383466840,12620,12620,12620,12620,0
|
|
20240411,154600,49383466840,12620,12620,12620,12620,0
|
|
20240411,154500,49383466840,12620,12620,12620,12620,0
|
|
20240411,154400,49383466840,12620,12620,12620,12620,39826
|
|
20240411,154300,49383466840,12620,12620,12620,12620,0
|
|
20240411,154200,49383466840,12620,12620,12620,12620,0
|
|
20240411,154100,49383466840,12620,12620,12620,12620,0
|
|
20240411,154000,49383466840,12620,12620,12620,12620,0
|
|
20240411,153900,49383466840,12620,12620,12620,12620,0
|
|
20240411,153800,49383466840,12620,12620,12620,12620,0
|
|
20240411,153700,49383466840,12620,12620,12620,12620,0
|
|
20240411,153600,49383466840,12620,12620,12620,12620,0
|
|
20240411,153500,49383466840,12620,12620,12620,12620,0
|
|
20240411,153400,49383466840,12620,12620,12620,12620,0
|
|
20240411,153300,49383466840,12620,12620,12620,12620,0
|
|
20240411,153200,49383466840,12620,12620,12620,12620,0
|
|
20240411,153100,49383466840,12620,12620,12620,12620,0
|
|
20240411,153000,49383466840,12620,12620,12620,12620,39826
|
|
20240411,152900,48880862720,12620,12620,12620,12620,0
|
|
20240411,152800,48880862720,12620,12620,12620,12620,0
|
|
20240411,152700,48880862720,12620,12620,12620,12620,0
|
|
20240411,152600,48880862720,12620,12620,12620,12620,0
|
|
20240411,152500,48880862720,12620,12620,12620,12620,0
|
|
20240411,152400,48880862720,12620,12620,12620,12620,0
|
|
20240411,152300,48880862720,12620,12620,12620,12620,0
|
|
20240411,152200,48880862720,12620,12620,12620,12620,0
|
|
20240411,152100,48880862720,12620,12620,12620,12620,0
|
|
20240411,152000,48880862720,12620,12620,12620,12620,0
|
|
20240411,151900,48880862720,12620,12610,12620,12600,10585
|
|
20240411,151800,48747384290,12610,12610,12610,12600,2323
|
|
20240411,151700,48718093470,12610,12620,12620,12610,4856
|
|
20240411,151600,48656858940,12620,12620,12630,12610,2608
|
|
20240411,151500,48623964390,12620,12610,12620,12610,3810
|
|
20240411,151400,48575907310,12610,12620,12630,12610,3332
|
|
20240411,151300,48533851600,12610,12620,12620,12610,1760
|
|
20240411,151200,48511646000,12620,12620,12620,12610,1406
|
|
20240411,151100,48493914440,12620,12610,12620,12610,1121
|
|
20240411,151000,48479774950,12610,12610,12630,12610,3781
|
|
20240411,150900,48432075840,12610,12610,12620,12610,1055
|
|
20240411,150800,48418764410,12620,12610,12620,12610,788
|
|
20240411,150700,48408827530,12610,12610,12610,12600,996
|
|
20240411,150600,48396271270,12610,12610,12610,12600,5624
|
|
20240411,150500,48325401300,12600,12620,12620,12600,10064
|
|
20240411,150400,48198533680,12620,12630,12630,12610,2786
|
|
20240411,150300,48163387410,12630,12630,12630,12620,1096
|
|
20240411,150200,48149545820,12630,12620,12630,12610,2013
|
|
20240411,150100,48124141170,12620,12620,12630,12620,362
|
|
20240411,150000,48119572320,12610,12630,12630,12610,1695
|
|
20240411,145900,48098183350,12630,12610,12630,12610,824
|
|
20240411,145800,48087788700,12620,12610,12620,12600,3633
|
|
20240411,145700,48041978600,12610,12620,12620,12610,5760
|
|
20240411,145600,47969339230,12610,12620,12630,12610,2340
|
|
20240411,145500,47939804030,12620,12620,12620,12610,1736
|
|
20240411,145400,47917911900,12620,12620,12620,12610,1196
|
|
20240411,145300,47902821010,12620,12620,12620,12610,585
|
|
20240411,145200,47895443250,12620,12610,12620,12610,2454
|
|
20240411,145100,47864492520,12620,12630,12630,12610,2163
|
|
20240411,145000,47837196330,12610,12640,12640,12610,9520
|
|
20240411,144900,47717015620,12630,12640,12640,12630,1234
|
|
20240411,144800,47701427640,12640,12640,12640,12630,2256
|
|
20240411,144700,47672931020,12630,12640,12650,12630,2262
|
|
20240411,144600,47644339590,12640,12640,12650,12640,311
|
|
20240411,144500,47640407250,12640,12650,12650,12640,2620
|
|
20240411,144400,47607287790,12650,12650,12650,12640,2381
|
|
20240411,144300,47577182120,12640,12650,12650,12640,166
|
|
20240411,144200,47575083520,12650,12650,12650,12640,2724
|
|
20240411,144100,47540650900,12650,12670,12670,12650,2734
|
|
20240411,144000,47506064830,12670,12670,12670,12660,2513
|
|
20240411,143900,47474249930,12670,12670,12670,12670,326
|
|
20240411,143800,47470119510,12660,12660,12670,12660,984
|
|
20240411,143700,47457661430,12670,12670,12670,12660,685
|
|
20240411,143600,47448986660,12660,12670,12670,12660,842
|
|
20240411,143500,47438324090,12670,12670,12670,12660,261
|
|
20240411,143400,47435017520,12670,12670,12670,12660,828
|
|
20240411,143300,47424533950,12660,12670,12670,12660,469
|
|
20240411,143200,47418593930,12670,12670,12670,12670,411
|
|
20240411,143100,47413386560,12670,12680,12680,12660,811
|
|
20240411,143000,47403111020,12680,12680,12680,12670,2152
|
|
20240411,142900,47375839930,12680,12680,12680,12670,890
|
|
20240411,142800,47364562960,12680,12680,12680,12670,998
|
|
20240411,142700,47351917880,12680,12680,12680,12680,122
|
|
20240411,142600,47350370920,12670,12670,12670,12670,295
|
|
20240411,142500,47346633270,12670,12670,12690,12660,319
|
|
20240411,142400,47342594380,12660,12680,12680,12650,6671
|
|
20240411,142300,47258110160,12680,12700,12700,12680,791
|
|
20240411,142200,47248075370,12700,12670,12700,12660,2732
|
|
20240411,142100,47213478270,12670,12700,12700,12670,2599
|
|
20240411,142000,47180518080,12700,12700,12700,12700,676
|
|
20240411,141900,47171932880,12700,12700,12700,12690,314
|
|
20240411,141800,47167946500,12700,12690,12700,12690,370
|
|
20240411,141700,47163247700,12690,12690,12690,12680,820
|
|
20240411,141600,47152846360,12690,12690,12700,12690,484
|
|
20240411,141500,47146704390,12690,12700,12700,12690,463
|
|
20240411,141400,47140827870,12700,12700,12700,12700,2
|
|
20240411,141300,47140802470,12690,12680,12690,12680,852
|
|
20240411,141200,47129992790,12690,12670,12690,12670,519
|
|
20240411,141100,47123416770,12670,12670,12690,12660,982
|
|
20240411,141000,47110983040,12660,12680,12680,12660,2123
|
|
20240411,140900,47084086400,12670,12680,12680,12670,755
|
|
20240411,140800,47074515240,12680,12670,12680,12670,146
|
|
20240411,140700,47072664810,12660,12660,12660,12650,541
|
|
20240411,140600,47065815950,12660,12680,12680,12650,4338
|
|
20240411,140500,47010891720,12670,12700,12710,12670,4297
|
|
20240411,140400,46956363630,12700,12710,12710,12690,4282
|
|
20240411,140300,46901961850,12720,12720,12720,12720,103
|
|
20240411,140200,46900651690,12720,12720,12720,12710,520
|
|
20240411,140100,46894042370,12720,12730,12730,12720,577
|
|
20240411,140000,46886701100,12730,12730,12730,12720,388
|
|
20240411,135900,46881765320,12730,12730,12730,12710,3225
|
|
20240411,135800,46840749430,12730,12720,12730,12710,281
|
|
20240411,135700,46837175110,12710,12710,12730,12700,2292
|
|
20240411,135600,46808042500,12720,12730,12730,12720,613
|
|
20240411,135500,46800241450,12730,12710,12730,12710,2105
|
|
20240411,135400,46773470300,12710,12700,12710,12700,327
|
|
20240411,135300,46769317270,12700,12700,12710,12700,512
|
|
20240411,135200,46762814860,12700,12700,12700,12690,894
|
|
20240411,135100,46751461460,12700,12700,12710,12690,1901
|
|
20240411,135000,46727318570,12700,12730,12730,12700,590
|
|
20240411,134900,46719819700,12740,12740,12750,12740,2596
|
|
20240411,134800,46686725060,12740,12690,12740,12680,2409
|
|
20240411,134700,46656116720,12690,12690,12690,12690,117
|
|
20240411,134600,46654631990,12690,12680,12690,12680,125
|
|
20240411,134500,46653046950,12680,12670,12680,12670,255
|
|
20240411,134400,46649815580,12670,12680,12680,12670,2446
|
|
20240411,134300,46618803390,12680,12700,12700,12680,1542
|
|
20240411,134200,46599235340,12700,12690,12710,12690,1105
|
|
20240411,134100,46585201400,12700,12700,12700,12690,2165
|
|
20240411,134000,46557712350,12700,12690,12700,12690,766
|
|
20240411,133900,46547989600,12690,12690,12700,12690,928
|
|
20240411,133800,46536208640,12690,12660,12690,12660,2724
|
|
20240411,133700,46501700970,12650,12660,12660,12650,420
|
|
20240411,133600,46496384990,12660,12640,12660,12640,767
|
|
20240411,133500,46486684620,12640,12640,12650,12640,316
|
|
20240411,133400,46482687990,12630,12640,12640,12620,1217
|
|
20240411,133300,46467318010,12640,12650,12650,12630,940
|
|
20240411,133200,46455434920,12650,12640,12650,12630,470
|
|
20240411,133100,46449493950,12630,12620,12630,12620,1442
|
|
20240411,133000,46431286760,12620,12620,12630,12610,2149
|
|
20240411,132900,46404166570,12620,12620,12620,12620,1484
|
|
20240411,132800,46385438490,12610,12620,12630,12610,1442
|
|
20240411,132700,46367250260,12630,12610,12640,12610,1025
|
|
20240411,132600,46354307270,12620,12620,12620,12620,1511
|
|
20240411,132500,46335238450,12620,12630,12630,12620,1238
|
|
20240411,132400,46319610930,12630,12630,12640,12630,2109
|
|
20240411,132300,46292974240,12640,12620,12640,12610,816
|
|
20240411,132200,46282677980,12620,12650,12650,12610,3451
|
|
20240411,132100,46239104590,12640,12630,12640,12620,3711
|
|
20240411,132000,46192228830,12630,12620,12630,12610,4464
|
|
20240411,131900,46135925440,12610,12610,12620,12600,3897
|
|
20240411,131800,46086798970,12610,12630,12630,12610,12632
|
|
20240411,131700,45927433700,12630,12650,12650,12620,8126
|
|
20240411,131600,45824767400,12650,12660,12660,12620,15256
|
|
20240411,131500,45631935350,12660,12670,12670,12650,3049
|
|
20240411,131400,45593335700,12660,12670,12680,12650,8085
|
|
20240411,131300,45490994740,12680,12690,12690,12680,911
|
|
20240411,131200,45479442850,12690,12690,12690,12670,8800
|
|
20240411,131100,45367923630,12690,12690,12690,12680,984
|
|
20240411,131000,45355439890,12690,12720,12720,12680,5170
|
|
20240411,130900,45289820220,12710,12700,12720,12700,2839
|
|
20240411,130800,45253737000,12700,12680,12700,12680,513
|
|
20240411,130700,45247224680,12680,12680,12690,12680,1594
|
|
20240411,130600,45227012340,12680,12690,12700,12680,1458
|
|
20240411,130500,45208523460,12680,12680,12690,12680,732
|
|
20240411,130400,45199236490,12690,12690,12700,12680,2237
|
|
20240411,130300,45170865910,12690,12680,12690,12680,1084
|
|
20240411,130200,45157117470,12680,12680,12690,12680,2576
|
|
20240411,130100,45124450420,12690,12670,12690,12670,1334
|
|
20240411,130000,45107535190,12670,12710,12710,12670,16203
|
|
20240411,125900,44901858910,12710,12740,12750,12710,6196
|
|
20240411,125800,44823065770,12740,12740,12740,12730,321
|
|
20240411,125700,44818978040,12740,12740,12750,12730,2237
|
|
20240411,125600,44790485660,12750,12760,12760,12740,1873
|
|
20240411,125500,44766615890,12760,12770,12770,12750,1117
|
|
20240411,125400,44752372070,12770,12760,12770,12750,489
|
|
20240411,125300,44746132190,12760,12750,12760,12750,234
|
|
20240411,125200,44743148600,12750,12750,12750,12740,641
|
|
20240411,125100,44734981890,12750,12750,12750,12740,1103
|
|
20240411,125000,44720923560,12750,12750,12760,12750,605
|
|
20240411,124900,44713209760,12750,12760,12760,12750,387
|
|
20240411,124800,44708271670,12760,12760,12760,12750,965
|
|
20240411,124700,44695967450,12750,12760,12760,12750,209
|
|
20240411,124600,44693300890,12750,12750,12750,12750,428
|
|
20240411,124500,44687843890,12750,12760,12760,12750,864
|
|
20240411,124400,44676824960,12760,12760,12760,12760,424
|
|
20240411,124300,44671414720,12760,12760,12760,12760,92
|
|
20240411,124200,44670240800,12750,12740,12750,12740,1198
|
|
20240411,124100,44654972690,12750,12740,12750,12740,1135
|
|
20240411,124000,44640502040,12740,12760,12760,12740,796
|
|
20240411,123900,44630354070,12750,12740,12750,12740,977
|
|
20240411,123800,44617902780,12750,12740,12750,12740,1551
|
|
20240411,123700,44598142000,12740,12740,12750,12730,755
|
|
20240411,123600,44588523710,12750,12720,12750,12720,230
|
|
20240411,123500,44585598020,12730,12750,12750,12720,1568
|
|
20240411,123400,44565646170,12750,12770,12770,12730,88
|
|
20240411,123300,44564523910,12770,12740,12780,12740,56
|
|
20240411,123200,44563809920,12710,12710,12720,12700,7178
|
|
20240411,123100,44472596660,12710,12700,12710,12700,3422
|
|
20240411,123000,44429115400,12700,12730,12730,12700,23045
|
|
20240411,122900,44136242260,12730,12750,12750,12730,1984
|
|
20240411,122800,44110980130,12750,12740,12750,12730,2847
|
|
20240411,122700,44074724930,12740,12740,12740,12730,236
|
|
20240411,122600,44071719960,12730,12750,12750,12720,14913
|
|
20240411,122500,43881872860,12760,12750,12780,12750,564
|
|
20240411,122400,43874672780,12750,12770,12780,12750,5446
|
|
20240411,122300,43805168810,12770,12780,12780,12770,1052
|
|
20240411,122200,43791734640,12780,12780,12790,12780,421
|
|
20240411,122100,43786354040,12790,12800,12800,12770,1609
|
|
20240411,122000,43765785620,12800,12830,12830,12800,1038
|
|
20240411,121900,43752487490,12820,12820,12850,12820,1361
|
|
20240411,121800,43735017620,12830,12830,12840,12810,667
|
|
20240411,121700,43726461640,12840,12840,12850,12830,1616
|
|
20240411,121600,43705713030,12840,12810,12840,12800,2364
|
|
20240411,121500,43675409790,12810,12810,12810,12810,1319
|
|
20240411,121400,43658513400,12810,12820,12820,12810,718
|
|
20240411,121300,43649313120,12820,12800,12820,12800,1121
|
|
20240411,121200,43634954540,12800,12810,12820,12800,851
|
|
20240411,121100,43624058610,12820,12810,12820,12800,610
|
|
20240411,121000,43616239150,12820,12810,12820,12790,172
|
|
20240411,120900,43614035840,12790,12790,12820,12790,436
|
|
20240411,120800,43608456250,12790,12790,12790,12790,130
|
|
20240411,120700,43606793550,12780,12830,12830,12780,326
|
|
20240411,120600,43602619340,12830,12790,12840,12790,2464
|
|
20240411,120500,43571049020,12790,12780,12790,12780,1015
|
|
20240411,120400,43558077310,12770,12760,12770,12760,222
|
|
20240411,120300,43555242570,12760,12760,12760,12760,262
|
|
20240411,120200,43551899450,12750,12750,12750,12740,627
|
|
20240411,120100,43543909460,12750,12740,12760,12740,1029
|
|
20240411,120000,43530795120,12740,12740,12740,12740,421
|
|
20240411,115900,43525431580,12740,12750,12760,12740,854
|
|
20240411,115800,43514543820,12740,12740,12740,12740,349
|
|
20240411,115700,43510097560,12740,12740,12740,12730,626
|
|
20240411,115600,43502122580,12740,12750,12750,12740,901
|
|
20240411,115500,43490642350,12750,12740,12760,12740,606
|
|
20240411,115400,43482919960,12740,12750,12750,12740,1411
|
|
20240411,115300,43464940900,12750,12750,12750,12750,40
|
|
20240411,115200,43464430900,12750,12760,12760,12740,301
|
|
20240411,115100,43460594310,12790,12760,12790,12740,1160
|
|
20240411,115000,43445804750,12760,12750,12760,12740,739
|
|
20240411,114900,43436381870,12750,12760,12760,12750,1248
|
|
20240411,114800,43420457450,12760,12760,12760,12750,780
|
|
20240411,114700,43410505690,12760,12740,12760,12730,748
|
|
20240411,114600,43400980450,12730,12730,12730,12720,7548
|
|
20240411,114500,43304940480,12730,12740,12740,12730,3313
|
|
20240411,114400,43262763300,12740,12730,12740,12720,11198
|
|
20240411,114300,43120236810,12730,12750,12750,12730,5503
|
|
20240411,114200,43050124410,12760,12780,12780,12750,776
|
|
20240411,114100,43040217060,12790,12790,12790,12740,5963
|
|
20240411,114000,42964165360,12760,12800,12800,12750,5181
|
|
20240411,113900,42898066510,12800,12780,12800,12770,1128
|
|
20240411,113800,42883653860,12770,12780,12780,12750,5763
|
|
20240411,113700,42810103490,12770,12790,12790,12770,1674
|
|
20240411,113600,42788710480,12790,12790,12790,12780,1341
|
|
20240411,113500,42771561500,12790,12790,12810,12790,1220
|
|
20240411,113400,42755949300,12800,12820,12820,12790,3547
|
|
20240411,113300,42710524520,12810,12810,12820,12800,7316
|
|
20240411,113200,42616819590,12810,12820,12830,12810,2420
|
|
20240411,113100,42585806300,12810,12830,12830,12810,371
|
|
20240411,113000,42581049000,12830,12820,12830,12820,691
|
|
20240411,112900,42572188590,12820,12820,12840,12810,2037
|
|
20240411,112800,42546070170,12810,12810,12810,12800,1976
|
|
20240411,112700,42520758520,12810,12810,12820,12810,204
|
|
20240411,112600,42518145270,12810,12820,12820,12800,2100
|
|
20240411,112500,42491234780,12820,12810,12820,12800,947
|
|
20240411,112400,42479095100,12820,12830,12830,12800,636
|
|
20240411,112300,42470951810,12800,12800,12830,12800,1785
|
|
20240411,112200,42448098730,12800,12840,12840,12800,562
|
|
20240411,112100,42440894450,12840,12800,12840,12800,1853
|
|
20240411,112000,42417136680,12790,12780,12800,12780,771
|
|
20240411,111900,42407280350,12780,12790,12800,12760,1948
|
|
20240411,111800,42382389350,12790,12800,12800,12750,1840
|
|
20240411,111700,42358879460,12740,12770,12800,12720,24012
|
|
20240411,111600,42052794570,12790,12800,12800,12770,3821
|
|
20240411,111500,42003962920,12800,12780,12830,12780,2315
|
|
20240411,111400,41974369790,12800,12780,12800,12770,2459
|
|
20240411,111300,41942941680,12780,12790,12800,12770,6349
|
|
20240411,111200,41861780300,12790,12790,12800,12770,9885
|
|
20240411,111100,41735444610,12790,12820,12820,12790,8807
|
|
20240411,111000,41622716380,12820,12820,12830,12820,938
|
|
20240411,110900,41610691010,12830,12850,12850,12830,656
|
|
20240411,110800,41602274270,12850,12860,12860,12830,446
|
|
20240411,110700,41596548420,12860,12860,12860,12810,9412
|
|
20240411,110600,41475769180,12860,12880,12880,12860,3242
|
|
20240411,110500,41434064020,12880,12900,12900,12870,1864
|
|
20240411,110400,41410039100,12900,12870,12900,12850,8577
|
|
20240411,110300,41299619020,12870,12880,12880,12860,2286
|
|
20240411,110200,41270215410,12880,12890,12890,12860,210
|
|
20240411,110100,41267512800,12890,12880,12900,12870,1689
|
|
20240411,110000,41245764490,12880,12890,12890,12880,714
|
|
20240411,105900,41236566390,12890,12900,12900,12890,1200
|
|
20240411,105800,41221097850,12900,12920,12920,12890,277
|
|
20240411,105700,41217524890,12900,12910,12930,12900,1529
|
|
20240411,105600,41197773120,12910,12890,12910,12890,1748
|
|
20240411,105500,41175225200,12900,12850,12900,12840,2753
|
|
20240411,105400,41139771420,12840,12830,12840,12830,513
|
|
20240411,105300,41133187570,12830,12800,12840,12800,10172
|
|
20240411,105200,41002963000,12820,12820,12820,12800,7954
|
|
20240411,105100,40901061950,12820,12820,12830,12810,4376
|
|
20240411,105000,40844968560,12820,12820,12830,12820,2370
|
|
20240411,104900,40814574070,12820,12830,12850,12820,7972
|
|
20240411,104800,40712304570,12850,12890,12900,12830,15669
|
|
20240411,104700,40510759660,12890,12920,12920,12890,3059
|
|
20240411,104600,40471296130,12920,12940,12940,12920,1972
|
|
20240411,104500,40445804360,12940,12930,12940,12930,591
|
|
20240411,104400,40438162520,12930,12950,12950,12930,1687
|
|
20240411,104300,40416331350,12960,12940,12960,12940,1609
|
|
20240411,104200,40395495360,12940,12950,12960,12940,4043
|
|
20240411,104100,40343138320,12940,12940,12950,12940,529
|
|
20240411,104000,40336292320,12940,12940,12940,12930,1466
|
|
20240411,103900,40317323320,12940,12930,12940,12920,1657
|
|
20240411,103800,40295897130,12930,12930,12930,12920,1604
|
|
20240411,103700,40275157520,12930,12900,12930,12890,5506
|
|
20240411,103600,40204114200,12900,12900,12920,12900,1197
|
|
20240411,103500,40188672640,12900,12910,12910,12900,1675
|
|
20240411,103400,40167058070,12910,12930,12930,12910,2890
|
|
20240411,103300,40129733560,12930,12920,12930,12920,1052
|
|
20240411,103200,40116137280,12930,12930,12930,12920,266
|
|
20240411,103100,40112699290,12920,12910,12930,12900,1271
|
|
20240411,103000,40096286290,12900,12910,12930,12900,2627
|
|
20240411,102900,40062391200,12910,12940,12940,12910,4818
|
|
20240411,102800,40000083650,12940,12950,12960,12940,3744
|
|
20240411,102700,39951604350,12950,12920,12950,12910,3527
|
|
20240411,102600,39905993330,12910,12910,12920,12900,1720
|
|
20240411,102500,39883794590,12920,12910,12930,12890,4222
|
|
20240411,102400,39829324970,12910,12900,12930,12890,1890
|
|
20240411,102300,39804941510,12900,12890,12900,12880,2172
|
|
20240411,102200,39776943550,12890,12880,12900,12880,1737
|
|
20240411,102100,39754562190,12880,12870,12880,12860,1610
|
|
20240411,102000,39733842660,12870,12850,12880,12850,1582
|
|
20240411,101900,39713497950,12850,12890,12910,12820,9371
|
|
20240411,101800,39593040590,12890,12930,12930,12890,2446
|
|
20240411,101700,39561468360,12910,12940,12950,12890,9945
|
|
20240411,101600,39432948100,12940,12890,12940,12880,5988
|
|
20240411,101500,39355592580,12890,12880,12890,12860,2584
|
|
20240411,101400,39322302350,12890,12850,12890,12840,6030
|
|
20240411,101300,39244761060,12890,12890,12900,12840,14152
|
|
20240411,101200,39062627210,12880,12860,12890,12840,6368
|
|
20240411,101100,38980767190,12860,12810,12870,12810,5861
|
|
20240411,101000,38905549570,12820,12900,12900,12770,47027
|
|
20240411,100900,38301888480,12900,12940,12940,12900,7100
|
|
20240411,100800,38210185690,12930,12930,12940,12910,5062
|
|
20240411,100700,38144757490,12930,12900,12950,12890,5897
|
|
20240411,100600,38068565330,12890,12900,12900,12860,20753
|
|
20240411,100500,37801377900,12900,12970,12980,12870,51981
|
|
20240411,100400,37130393360,12980,13000,13000,12970,8412
|
|
20240411,100300,37021229820,13000,13040,13040,12970,44050
|
|
20240411,100200,36448578420,13040,13050,13060,13040,6160
|
|
20240411,100100,36368210280,13050,13060,13070,13050,9506
|
|
20240411,100000,36244132700,13060,13080,13090,13050,8415
|
|
20240411,095900,36134139730,13090,13110,13110,13080,4348
|
|
20240411,095800,36077200990,13110,13120,13120,13100,1602
|
|
20240411,095700,36056199970,13130,13120,13130,13100,3271
|
|
20240411,095600,36013302570,13120,13110,13150,13110,597
|
|
20240411,095500,36005464700,13110,13100,13150,13100,658
|
|
20240411,095400,35996829350,13100,13090,13170,13090,6281
|
|
20240411,095300,35914439650,13090,13090,13110,13080,4715
|
|
20240411,095200,35852751870,13090,13110,13150,13080,4777
|
|
20240411,095100,35790189490,13100,13110,13120,13080,4838
|
|
20240411,095000,35726824750,13110,13110,13120,13080,4504
|
|
20240411,094900,35667841790,13090,13140,13160,13080,22510
|
|
20240411,094800,35372824530,13130,13170,13170,13130,8030
|
|
20240411,094700,35267229020,13170,13200,13200,13160,4268
|
|
20240411,094600,35210983190,13200,13200,13200,13180,3950
|
|
20240411,094500,35158866790,13200,13190,13200,13180,3805
|
|
20240411,094400,35108682930,13180,13180,13200,13170,2167
|
|
20240411,094300,35080115250,13170,13190,13200,13160,6819
|
|
20240411,094200,34990288690,13180,13160,13190,13160,3312
|
|
20240411,094100,34946665380,13150,13190,13200,13140,10817
|
|
20240411,094000,34804312800,13190,13200,13260,13190,27393
|
|
20240411,093900,34442093680,13200,13150,13200,13140,4840
|
|
20240411,093800,34378313550,13150,13170,13220,13130,25818
|
|
20240411,093700,34038222500,13140,13090,13180,13060,12164
|
|
20240411,093600,33878460150,13100,13060,13100,13040,5959
|
|
20240411,093500,33800563910,13050,13060,13100,13050,7402
|
|
20240411,093400,33703883440,13060,13080,13080,13040,8811
|
|
20240411,093300,33588848300,13080,13030,13100,13030,8763
|
|
20240411,093200,33474396980,13030,13070,13080,13020,43425
|
|
20240411,093100,32908052580,13070,13130,13130,13070,23292
|
|
20240411,093000,32603133890,13130,13150,13150,13100,10717
|
|
20240411,092900,32462557060,13120,13110,13150,13100,15230
|
|
20240411,092800,32262646290,13110,13130,13130,13100,4683
|
|
20240411,092700,32201239300,13130,13100,13150,13080,9410
|
|
20240411,092600,32077900420,13090,13140,13140,13080,12683
|
|
20240411,092500,31911792940,13140,13060,13140,13040,19338
|
|
20240411,092400,31658607630,13060,13130,13150,13040,42647
|
|
20240411,092300,31100054690,13120,13170,13180,13120,16000
|
|
20240411,092200,30889679230,13170,13240,13250,13170,16698
|
|
20240411,092100,30669055250,13240,13140,13250,13140,20573
|
|
20240411,092000,30397355540,13130,13200,13210,13090,41976
|
|
20240411,091900,29846126740,13200,13230,13240,13100,84111
|
|
20240411,091800,28738242350,13230,13300,13320,13230,57427
|
|
20240411,091700,27977139750,13320,13420,13420,13300,38874
|
|
20240411,091600,27457679890,13420,13400,13460,13380,51291
|
|
20240411,091500,26769100640,13400,13280,13400,13260,58806
|
|
20240411,091400,25983140970,13270,13330,13340,13250,31891
|
|
20240411,091300,25559716940,13330,13330,13400,13260,31413
|
|
20240411,091200,25140948650,13330,13280,13330,13250,34362
|
|
20240411,091100,24684695420,13270,13290,13320,13250,48736
|
|
20240411,091000,24037547680,13280,13450,13460,13220,156286
|
|
20240411,090900,21955410900,13460,13510,13540,13440,44234
|
|
20240411,090800,21358789500,13520,13630,13630,13440,74969
|
|
20240411,090700,20342749340,13620,13580,13650,13570,66715
|
|
20240411,090600,19433930920,13600,13540,13620,13530,85641
|
|
20240411,090500,18269596480,13530,13490,13540,13330,132159
|
|
20240411,090400,16495194870,13490,13600,13730,13480,115955
|
|
20240411,090300,14915750500,13600,13490,13600,13470,107211
|
|
20240411,090200,13466752160,13480,13500,13600,13450,124859
|
|
20240411,090100,11777213250,13500,13740,13840,13480,360839
|
|
20240411,090000,6838789860,13740,13700,13770,13530,486455
|