587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184400,14144697970,12590,12590,12590,12590,23579
|
|
20240412,184300,14144697970,12590,12590,12590,12590,0
|
|
20240412,184200,14144697970,12590,12590,12590,12590,0
|
|
20240412,184100,14144697970,12590,12590,12590,12590,0
|
|
20240412,184000,14144697970,12590,12590,12590,12590,0
|
|
20240412,183900,14144697970,12590,12590,12590,12590,0
|
|
20240412,183800,14144697970,12590,12590,12590,12590,0
|
|
20240412,183700,14144697970,12590,12590,12590,12590,0
|
|
20240412,183600,14144697970,12590,12590,12590,12590,0
|
|
20240412,183500,14144697970,12590,12590,12590,12590,0
|
|
20240412,183400,14144697970,12590,12590,12590,12590,0
|
|
20240412,183300,14144697970,12590,12590,12590,12590,0
|
|
20240412,183200,14144697970,12590,12590,12590,12590,0
|
|
20240412,183100,14144697970,12590,12590,12590,12590,0
|
|
20240412,183000,14144697970,12590,12590,12590,12590,0
|
|
20240412,182900,14144697970,12590,12590,12590,12590,0
|
|
20240412,182800,14144697970,12590,12590,12590,12590,0
|
|
20240412,182700,14144697970,12590,12590,12590,12590,0
|
|
20240412,182600,14144697970,12590,12590,12590,12590,0
|
|
20240412,182500,14144697970,12590,12590,12590,12590,0
|
|
20240412,182400,14144697970,12590,12590,12590,12590,0
|
|
20240412,182300,14144697970,12590,12590,12590,12590,0
|
|
20240412,182200,14144697970,12590,12590,12590,12590,0
|
|
20240412,182100,14144697970,12590,12590,12590,12590,0
|
|
20240412,182000,14144697970,12590,12590,12590,12590,0
|
|
20240412,181900,14144697970,12590,12590,12590,12590,0
|
|
20240412,181800,14144697970,12590,12590,12590,12590,0
|
|
20240412,181700,14144697970,12590,12590,12590,12590,0
|
|
20240412,181600,14144697970,12590,12590,12590,12590,0
|
|
20240412,181500,14144697970,12590,12590,12590,12590,0
|
|
20240412,181400,14144697970,12590,12590,12590,12590,23579
|
|
20240412,181300,14144697970,12590,12590,12590,12590,0
|
|
20240412,181200,14144697970,12590,12590,12590,12590,0
|
|
20240412,181100,14144697970,12590,12590,12590,12590,0
|
|
20240412,181000,14144697970,12590,12590,12590,12590,0
|
|
20240412,180900,14144697970,12590,12590,12590,12590,0
|
|
20240412,180800,14144697970,12590,12590,12590,12590,0
|
|
20240412,180700,14144697970,12590,12590,12590,12590,0
|
|
20240412,180600,14144697970,12590,12590,12590,12590,0
|
|
20240412,180500,14144697970,12590,12590,12590,12590,0
|
|
20240412,180400,14144697970,12590,12590,12590,12590,0
|
|
20240412,180300,14144697970,12590,12590,12590,12590,0
|
|
20240412,180200,14144697970,12590,12590,12590,12590,0
|
|
20240412,180100,14144697970,12590,12590,12590,12590,0
|
|
20240412,180000,14144697970,12590,12590,12590,12590,0
|
|
20240412,175900,14144697970,12590,12590,12590,12590,0
|
|
20240412,175800,14144697970,12590,12590,12590,12590,0
|
|
20240412,175700,14144697970,12590,12590,12590,12590,0
|
|
20240412,175600,14144697970,12590,12590,12590,12590,0
|
|
20240412,175500,14144697970,12590,12590,12590,12590,0
|
|
20240412,175400,14144697970,12590,12590,12590,12590,0
|
|
20240412,175300,14144697970,12590,12590,12590,12590,0
|
|
20240412,175200,14144697970,12590,12590,12590,12590,0
|
|
20240412,175100,14144697970,12590,12590,12590,12590,0
|
|
20240412,175000,14144697970,12590,12590,12590,12590,0
|
|
20240412,174900,14144697970,12590,12590,12590,12590,0
|
|
20240412,174800,14144697970,12590,12590,12590,12590,0
|
|
20240412,174700,14144697970,12590,12590,12590,12590,0
|
|
20240412,174600,14144697970,12590,12590,12590,12590,0
|
|
20240412,174500,14144697970,12590,12590,12590,12590,0
|
|
20240412,174400,14144697970,12590,12590,12590,12590,23579
|
|
20240412,174300,14144697970,12590,12590,12590,12590,0
|
|
20240412,174200,14144697970,12590,12590,12590,12590,0
|
|
20240412,174100,14144697970,12590,12590,12590,12590,0
|
|
20240412,174000,14144697970,12590,12590,12590,12590,0
|
|
20240412,173900,14144697970,12590,12590,12590,12590,0
|
|
20240412,173800,14144697970,12590,12590,12590,12590,0
|
|
20240412,173700,14144697970,12590,12590,12590,12590,0
|
|
20240412,173600,14144697970,12590,12590,12590,12590,0
|
|
20240412,173500,14144697970,12590,12590,12590,12590,0
|
|
20240412,173400,14144697970,12590,12590,12590,12590,0
|
|
20240412,173300,14144697970,12590,12590,12590,12590,0
|
|
20240412,173200,14144697970,12590,12590,12590,12590,0
|
|
20240412,173100,14144697970,12590,12590,12590,12590,0
|
|
20240412,173000,14144697970,12590,12590,12590,12590,0
|
|
20240412,172900,14144697970,12590,12590,12590,12590,0
|
|
20240412,172800,14144697970,12590,12590,12590,12590,0
|
|
20240412,172700,14144697970,12590,12590,12590,12590,0
|
|
20240412,172600,14144697970,12590,12590,12590,12590,0
|
|
20240412,172500,14144697970,12590,12590,12590,12590,0
|
|
20240412,172400,14144697970,12590,12590,12590,12590,0
|
|
20240412,172300,14144697970,12590,12590,12590,12590,0
|
|
20240412,172200,14144697970,12590,12590,12590,12590,0
|
|
20240412,172100,14144697970,12590,12590,12590,12590,0
|
|
20240412,172000,14144697970,12590,12590,12590,12590,0
|
|
20240412,171900,14144697970,12590,12590,12590,12590,0
|
|
20240412,171800,14144697970,12590,12590,12590,12590,0
|
|
20240412,171700,14144697970,12590,12590,12590,12590,0
|
|
20240412,171600,14144697970,12590,12590,12590,12590,0
|
|
20240412,171500,14144697970,12590,12590,12590,12590,0
|
|
20240412,171400,14144697970,12590,12590,12590,12590,23579
|
|
20240412,171300,14144697970,12590,12590,12590,12590,0
|
|
20240412,171200,14144697970,12590,12590,12590,12590,0
|
|
20240412,171100,14144697970,12590,12590,12590,12590,0
|
|
20240412,171000,14144697970,12590,12590,12590,12590,0
|
|
20240412,170900,14144697970,12590,12590,12590,12590,0
|
|
20240412,170800,14144697970,12590,12590,12590,12590,0
|
|
20240412,170700,14144697970,12590,12590,12590,12590,0
|
|
20240412,170600,14144697970,12590,12590,12590,12590,0
|
|
20240412,170500,14144697970,12590,12590,12590,12590,0
|
|
20240412,170400,14144697970,12590,12590,12590,12590,0
|
|
20240412,170300,14144697970,12590,12590,12590,12590,0
|
|
20240412,170200,14144697970,12590,12590,12590,12590,0
|
|
20240412,170100,14144697970,12590,12590,12590,12590,0
|
|
20240412,170000,14144697970,12590,12590,12590,12590,0
|
|
20240412,165900,14144697970,12590,12590,12590,12590,0
|
|
20240412,165800,14144697970,12590,12590,12590,12590,0
|
|
20240412,165700,14144697970,12590,12590,12590,12590,0
|
|
20240412,165600,14144697970,12590,12590,12590,12590,0
|
|
20240412,165500,14144697970,12590,12590,12590,12590,0
|
|
20240412,165400,14144697970,12590,12590,12590,12590,0
|
|
20240412,165300,14144697970,12590,12590,12590,12590,0
|
|
20240412,165200,14144697970,12590,12590,12590,12590,0
|
|
20240412,165100,14144697970,12590,12590,12590,12590,0
|
|
20240412,165000,14144697970,12590,12590,12590,12590,0
|
|
20240412,164900,14144697970,12590,12590,12590,12590,0
|
|
20240412,164800,14144697970,12590,12590,12590,12590,0
|
|
20240412,164700,14144697970,12590,12590,12590,12590,0
|
|
20240412,164600,14144697970,12590,12590,12590,12590,0
|
|
20240412,164500,14144697970,12590,12590,12590,12590,0
|
|
20240412,164400,14144697970,12590,12590,12590,12590,23579
|
|
20240412,164300,14144697970,12590,12590,12590,12590,0
|
|
20240412,164200,14144697970,12590,12590,12590,12590,0
|
|
20240412,164100,14144697970,12590,12590,12590,12590,0
|
|
20240412,164000,14144697970,12590,12590,12590,12590,0
|
|
20240412,163900,14144697970,12590,12590,12590,12590,0
|
|
20240412,163800,14144697970,12590,12590,12590,12590,0
|
|
20240412,163700,14144697970,12590,12590,12590,12590,0
|
|
20240412,163600,14144697970,12590,12590,12590,12590,0
|
|
20240412,163500,14144697970,12590,12590,12590,12590,0
|
|
20240412,163400,14144697970,12590,12590,12590,12590,0
|
|
20240412,163300,14144697970,12590,12590,12590,12590,0
|
|
20240412,163200,14144697970,12590,12590,12590,12590,0
|
|
20240412,163100,14144697970,12590,12590,12590,12590,0
|
|
20240412,163000,14144697970,12590,12590,12590,12590,0
|
|
20240412,162900,14144697970,12590,12590,12590,12590,0
|
|
20240412,162800,14144697970,12590,12590,12590,12590,0
|
|
20240412,162700,14144697970,12590,12590,12590,12590,0
|
|
20240412,162600,14144697970,12590,12590,12590,12590,0
|
|
20240412,162500,14144697970,12590,12590,12590,12590,0
|
|
20240412,162400,14144697970,12590,12590,12590,12590,0
|
|
20240412,162300,14144697970,12590,12590,12590,12590,0
|
|
20240412,162200,14144697970,12590,12590,12590,12590,0
|
|
20240412,162100,14144697970,12590,12590,12590,12590,0
|
|
20240412,162000,14144697970,12590,12590,12590,12590,0
|
|
20240412,161900,14144697970,12590,12590,12590,12590,0
|
|
20240412,161800,14144697970,12590,12590,12590,12590,0
|
|
20240412,161700,14144697970,12590,12590,12590,12590,0
|
|
20240412,161600,14144697970,12590,12590,12590,12590,0
|
|
20240412,161500,14144697970,12590,12590,12590,12590,0
|
|
20240412,161400,14144697970,12590,12590,12590,12590,23579
|
|
20240412,161300,14144697970,12590,12590,12590,12590,0
|
|
20240412,161200,14144697970,12590,12590,12590,12590,0
|
|
20240412,161100,14144697970,12590,12590,12590,12590,0
|
|
20240412,161000,14144697970,12590,12590,12590,12590,0
|
|
20240412,160900,14144697970,12590,12590,12590,12590,0
|
|
20240412,160800,14144697970,12590,12590,12590,12590,0
|
|
20240412,160700,14144697970,12590,12590,12590,12590,0
|
|
20240412,160600,14144697970,12590,12590,12590,12590,0
|
|
20240412,160500,14144697970,12590,12590,12590,12590,0
|
|
20240412,160400,14144697970,12590,12590,12590,12590,0
|
|
20240412,160300,14144697970,12590,12590,12590,12590,0
|
|
20240412,160200,14144697970,12590,12590,12590,12590,0
|
|
20240412,160100,14144697970,12590,12590,12590,12590,0
|
|
20240412,160000,14144697970,12590,12590,12590,12590,0
|
|
20240412,155900,14144697970,12590,12590,12590,12590,0
|
|
20240412,155800,14144697970,12590,12590,12590,12590,0
|
|
20240412,155700,14144697970,12590,12590,12590,12590,0
|
|
20240412,155600,14144697970,12590,12590,12590,12590,0
|
|
20240412,155500,14144697970,12590,12590,12590,12590,0
|
|
20240412,155400,14144697970,12590,12590,12590,12590,0
|
|
20240412,155300,14144697970,12590,12590,12590,12590,0
|
|
20240412,155200,14144697970,12590,12590,12590,12590,0
|
|
20240412,155100,14144697970,12590,12590,12590,12590,0
|
|
20240412,155000,14144697970,12590,12590,12590,12590,0
|
|
20240412,154900,14144697970,12590,12590,12590,12590,0
|
|
20240412,154800,14144697970,12590,12590,12590,12590,0
|
|
20240412,154700,14144697970,12590,12590,12590,12590,0
|
|
20240412,154600,14144697970,12590,12590,12590,12590,0
|
|
20240412,154500,14144697970,12590,12590,12590,12590,0
|
|
20240412,154400,14144697970,12590,12590,12590,12590,23579
|
|
20240412,154300,14144697970,12590,12590,12590,12590,0
|
|
20240412,154200,14144697970,12590,12590,12590,12590,0
|
|
20240412,154100,14144697970,12590,12590,12590,12590,0
|
|
20240412,154000,14144697970,12590,12590,12590,12590,0
|
|
20240412,153900,14144697970,12590,12590,12590,12590,0
|
|
20240412,153800,14144697970,12590,12590,12590,12590,0
|
|
20240412,153700,14144697970,12590,12590,12590,12590,0
|
|
20240412,153600,14144697970,12590,12590,12590,12590,0
|
|
20240412,153500,14144697970,12590,12590,12590,12590,0
|
|
20240412,153400,14144697970,12590,12590,12590,12590,0
|
|
20240412,153300,14144697970,12590,12590,12590,12590,0
|
|
20240412,153200,14144697970,12590,12590,12590,12590,0
|
|
20240412,153100,14144697970,12590,12590,12590,12590,0
|
|
20240412,153000,14144697970,12590,12590,12590,12590,23579
|
|
20240412,152900,13847838360,12630,12630,12630,12630,0
|
|
20240412,152800,13847838360,12630,12630,12630,12630,0
|
|
20240412,152700,13847838360,12630,12630,12630,12630,0
|
|
20240412,152600,13847838360,12630,12630,12630,12630,0
|
|
20240412,152500,13847838360,12630,12630,12630,12630,0
|
|
20240412,152400,13847838360,12630,12630,12630,12630,0
|
|
20240412,152300,13847838360,12630,12630,12630,12630,0
|
|
20240412,152200,13847838360,12630,12630,12630,12630,0
|
|
20240412,152100,13847838360,12630,12630,12630,12630,0
|
|
20240412,152000,13847838360,12630,12630,12630,12630,0
|
|
20240412,151900,13847838360,12630,12610,12630,12590,14430
|
|
20240412,151800,13665919290,12610,12610,12610,12600,4199
|
|
20240412,151700,13612996320,12610,12630,12630,12600,11456
|
|
20240412,151600,13468442150,12630,12640,12640,12630,1760
|
|
20240412,151500,13446212190,12630,12630,12630,12620,2130
|
|
20240412,151400,13419314450,12630,12630,12630,12620,3546
|
|
20240412,151300,13374562120,12630,12620,12630,12620,544
|
|
20240412,151200,13367695950,12620,12640,12640,12620,805
|
|
20240412,151100,13357529610,12640,12630,12640,12620,658
|
|
20240412,151000,13349219680,12620,12620,12620,12610,4182
|
|
20240412,150900,13296443840,12620,12620,12620,12610,759
|
|
20240412,150800,13286871980,12620,12620,12620,12610,1869
|
|
20240412,150700,13263288200,12610,12600,12620,12600,5750
|
|
20240412,150600,13190813120,12600,12630,12630,12600,1891
|
|
20240412,150500,13166976850,12640,12630,12640,12610,564
|
|
20240412,150400,13159852390,12630,12630,12630,12600,6968
|
|
20240412,150300,13071983150,12630,12640,12640,12620,1661
|
|
20240412,150200,13051016040,12640,12650,12650,12620,1175
|
|
20240412,150100,13036178670,12650,12660,12660,12610,3924
|
|
20240412,150000,12986622870,12660,12650,12660,12630,610
|
|
20240412,145900,12978909390,12650,12650,12660,12630,1942
|
|
20240412,145800,12954361170,12650,12680,12680,12630,4160
|
|
20240412,145700,12901722550,12670,12670,12680,12670,1029
|
|
20240412,145600,12888679650,12680,12670,12680,12660,1480
|
|
20240412,145500,12869927260,12660,12660,12680,12660,3625
|
|
20240412,145400,12823980440,12670,12670,12680,12660,1349
|
|
20240412,145300,12806888220,12670,12660,12680,12650,6398
|
|
20240412,145200,12725801960,12670,12670,12680,12650,1272
|
|
20240412,145100,12709681990,12670,12650,12670,12650,3683
|
|
20240412,145000,12663029010,12670,12660,12680,12640,4282
|
|
20240412,144900,12608770980,12660,12660,12670,12640,2750
|
|
20240412,144800,12573948100,12650,12650,12660,12640,3887
|
|
20240412,144700,12524777110,12650,12640,12650,12640,976
|
|
20240412,144600,12512438980,12640,12630,12640,12630,479
|
|
20240412,144500,12506389200,12640,12610,12640,12610,2656
|
|
20240412,144400,12472850140,12610,12620,12620,12610,368
|
|
20240412,144300,12468206180,12620,12620,12620,12610,351
|
|
20240412,144200,12463780010,12630,12600,12630,12600,261
|
|
20240412,144100,12460490660,12590,12590,12590,12590,1013
|
|
20240412,144000,12447736990,12600,12600,12600,12580,4958
|
|
20240412,143900,12385303120,12610,12600,12610,12600,768
|
|
20240412,143800,12375623780,12600,12610,12610,12600,1319
|
|
20240412,143700,12359004040,12610,12610,12610,12600,88
|
|
20240412,143600,12357894650,12610,12610,12610,12600,1397
|
|
20240412,143500,12340289970,12610,12610,12620,12610,655
|
|
20240412,143400,12332029880,12620,12630,12630,12610,1147
|
|
20240412,143300,12317559980,12630,12640,12640,12630,663
|
|
20240412,143200,12309186170,12630,12640,12650,12630,2583
|
|
20240412,143100,12276548000,12650,12640,12650,12630,297
|
|
20240412,143000,12272794150,12630,12630,12650,12630,1540
|
|
20240412,142900,12253329080,12630,12630,12640,12630,288
|
|
20240412,142800,12249689740,12640,12640,12640,12640,69
|
|
20240412,142700,12248817580,12650,12640,12650,12640,1242
|
|
20240412,142600,12233117460,12630,12610,12630,12600,1579
|
|
20240412,142500,12213188710,12600,12610,12610,12600,439
|
|
20240412,142400,12207657160,12600,12610,12610,12600,947
|
|
20240412,142300,12195724580,12610,12600,12610,12600,438
|
|
20240412,142200,12190205370,12600,12600,12600,12590,384
|
|
20240412,142100,12185369040,12600,12600,12600,12580,1266
|
|
20240412,142000,12169430770,12600,12610,12610,12600,2988
|
|
20240412,141900,12131779040,12610,12620,12620,12610,1440
|
|
20240412,141800,12113619340,12620,12620,12630,12620,689
|
|
20240412,141700,12104923390,12620,12620,12620,12620,1244
|
|
20240412,141600,12089224110,12620,12640,12650,12620,1279
|
|
20240412,141500,12073069040,12640,12660,12660,12640,2513
|
|
20240412,141400,12041281790,12660,12670,12670,12660,507
|
|
20240412,141300,12034863140,12670,12660,12670,12660,1558
|
|
20240412,141200,12015138750,12670,12680,12680,12670,2817
|
|
20240412,141100,11979440370,12670,12680,12680,12670,722
|
|
20240412,141000,11970287290,12670,12680,12680,12670,582
|
|
20240412,140900,11962908430,12680,12680,12680,12670,1240
|
|
20240412,140800,11947190470,12680,12660,12680,12660,2396
|
|
20240412,140700,11916810270,12670,12650,12670,12650,2912
|
|
20240412,140600,11879917250,12650,12650,12670,12650,1460
|
|
20240412,140500,11861437280,12650,12650,12650,12650,519
|
|
20240412,140400,11854871930,12660,12660,12660,12650,708
|
|
20240412,140300,11845908660,12660,12650,12660,12650,1184
|
|
20240412,140200,11830926040,12650,12660,12660,12650,554
|
|
20240412,140100,11823912950,12660,12660,12660,12660,579
|
|
20240412,140000,11816582810,12660,12660,12660,12650,88
|
|
20240412,135900,11815468800,12670,12630,12670,12630,2219
|
|
20240412,135800,11787396390,12630,12640,12640,12620,464
|
|
20240412,135700,11781540600,12620,12630,12630,12620,1711
|
|
20240412,135600,11759945860,12640,12640,12640,12620,2118
|
|
20240412,135500,11733200790,12640,12640,12640,12630,197
|
|
20240412,135400,11730711680,12640,12640,12640,12630,172
|
|
20240412,135300,11728539050,12640,12640,12650,12630,1007
|
|
20240412,135200,11715820540,12630,12650,12650,12630,216
|
|
20240412,135100,11713088330,12650,12630,12650,12630,563
|
|
20240412,135000,11705972950,12630,12630,12630,12620,47
|
|
20240412,134900,11705379560,12630,12620,12630,12620,836
|
|
20240412,134800,11694829170,12620,12630,12630,12620,290
|
|
20240412,134700,11691168800,12630,12620,12630,12620,463
|
|
20240412,134600,11685321930,12620,12630,12630,12620,932
|
|
20240412,134500,11673554380,12630,12640,12640,12630,51
|
|
20240412,134400,11672909750,12630,12640,12640,12630,2074
|
|
20240412,134300,11646702220,12640,12650,12650,12640,436
|
|
20240412,134200,11641187470,12640,12650,12650,12640,791
|
|
20240412,134100,11631182330,12650,12650,12650,12650,293
|
|
20240412,134000,11627475880,12650,12670,12670,12640,580
|
|
20240412,133900,11620134400,12680,12670,12700,12660,4298
|
|
20240412,133800,11565655360,12660,12620,12660,12620,1356
|
|
20240412,133700,11548508800,12660,12640,12660,12620,1280
|
|
20240412,133600,11532330750,12640,12640,12650,12640,2656
|
|
20240412,133500,11498738760,12640,12610,12640,12590,1096
|
|
20240412,133400,11484906510,12600,12550,12600,12550,2588
|
|
20240412,133300,11452411770,12550,12510,12550,12500,689
|
|
20240412,133200,11443794520,12510,12520,12530,12510,4487
|
|
20240412,133100,11387649840,12520,12520,12530,12520,996
|
|
20240412,133000,11375178880,12530,12510,12530,12510,2459
|
|
20240412,132900,11344401760,12510,12560,12560,12500,15079
|
|
20240412,132800,11155484180,12560,12560,12570,12550,2543
|
|
20240412,132700,11123555730,12560,12580,12590,12560,2588
|
|
20240412,132600,11091020600,12580,12580,12590,12560,5174
|
|
20240412,132500,11025963260,12580,12640,12650,12580,12704
|
|
20240412,132400,10865675020,12650,12660,12660,12640,2256
|
|
20240412,132300,10837135530,12660,12670,12680,12660,928
|
|
20240412,132200,10825378640,12670,12650,12670,12650,1210
|
|
20240412,132100,10810059660,12660,12660,12660,12640,291
|
|
20240412,132000,10806375750,12660,12670,12670,12640,3281
|
|
20240412,131900,10764869130,12670,12670,12670,12650,1678
|
|
20240412,131800,10743628510,12660,12680,12680,12660,1195
|
|
20240412,131700,10728477630,12680,12690,12700,12680,2038
|
|
20240412,131600,10702609560,12690,12700,12700,12690,1386
|
|
20240412,131500,10685011690,12710,12720,12730,12710,309
|
|
20240412,131400,10681082540,12720,12730,12730,12690,6120
|
|
20240412,131300,10603337190,12730,12730,12730,12720,1963
|
|
20240412,131200,10578362200,12730,12740,12740,12720,726
|
|
20240412,131100,10569118180,12730,12740,12740,12720,1147
|
|
20240412,131000,10554512720,12740,12740,12740,12720,1872
|
|
20240412,130900,10530676960,12730,12730,12730,12730,763
|
|
20240412,130800,10520963970,12730,12730,12740,12730,1188
|
|
20240412,130700,10505837490,12730,12710,12730,12710,1700
|
|
20240412,130600,10484204120,12700,12700,12720,12700,299
|
|
20240412,130500,10480404920,12690,12700,12740,12690,874
|
|
20240412,130400,10469287810,12690,12700,12700,12690,195
|
|
20240412,130300,10466812250,12690,12720,12760,12690,5383
|
|
20240412,130200,10398220780,12720,12740,12740,12720,1807
|
|
20240412,130100,10375213260,12740,12710,12740,12700,4461
|
|
20240412,130000,10318439010,12710,12680,12710,12660,2711
|
|
20240412,125900,10284059690,12680,12680,12680,12670,1429
|
|
20240412,125800,10265941720,12690,12710,12710,12690,1162
|
|
20240412,125700,10251189420,12700,12720,12720,12700,1391
|
|
20240412,125600,10233508010,12710,12720,12720,12710,797
|
|
20240412,125500,10223375100,12720,12750,12760,12700,3728
|
|
20240412,125400,10175867890,12750,12650,12750,12650,7153
|
|
20240412,125300,10085019760,12650,12670,12670,12650,2222
|
|
20240412,125200,10056902250,12660,12670,12680,12640,5128
|
|
20240412,125100,9992005910,12670,12690,12690,12670,1737
|
|
20240412,125000,9969977990,12700,12700,12710,12700,3659
|
|
20240412,124900,9923508620,12700,12700,12710,12700,1133
|
|
20240412,124800,9909118400,12700,12690,12700,12690,593
|
|
20240412,124700,9901592280,12690,12680,12690,12680,280
|
|
20240412,124600,9898039120,12680,12670,12690,12660,2666
|
|
20240412,124500,9864251330,12670,12680,12680,12670,1622
|
|
20240412,124400,9843685160,12680,12700,12700,12680,1276
|
|
20240412,124300,9827490180,12700,12760,12760,12700,6063
|
|
20240412,124200,9750344450,12760,12760,12770,12750,3270
|
|
20240412,124100,9708620240,12760,12740,12760,12730,4259
|
|
20240412,124000,9654340900,12740,12730,12750,12730,3499
|
|
20240412,123900,9609757680,12730,12700,12730,12680,11312
|
|
20240412,123800,9465971190,12710,12690,12710,12690,4731
|
|
20240412,123700,9405872260,12700,12670,12700,12660,3089
|
|
20240412,123600,9366692250,12670,12670,12680,12670,755
|
|
20240412,123500,9357124390,12670,12660,12670,12650,1242
|
|
20240412,123400,9341405880,12660,12670,12670,12650,1415
|
|
20240412,123300,9323491140,12670,12680,12680,12660,871
|
|
20240412,123200,9312454890,12670,12660,12670,12650,764
|
|
20240412,123100,9302780510,12640,12650,12650,12640,1954
|
|
20240412,123000,9278078000,12640,12690,12700,12630,4217
|
|
20240412,122900,9224673430,12690,12690,12700,12670,1378
|
|
20240412,122800,9207189030,12680,12690,12690,12670,1381
|
|
20240412,122700,9189681620,12690,12690,12690,12680,905
|
|
20240412,122600,9178200280,12670,12700,12710,12670,2503
|
|
20240412,122500,9146446180,12700,12670,12700,12660,1330
|
|
20240412,122400,9129570990,12670,12650,12670,12630,1135
|
|
20240412,122300,9115220390,12660,12710,12710,12620,8784
|
|
20240412,122200,9004029690,12710,12700,12710,12690,2875
|
|
20240412,122100,8967522450,12690,12650,12690,12650,3752
|
|
20240412,122000,8920006980,12650,12700,12710,12650,8716
|
|
20240412,121900,8809508280,12690,12770,12800,12690,15453
|
|
20240412,121800,8612643460,12790,12770,12810,12700,32664
|
|
20240412,121700,8195280420,12770,12650,12800,12650,35941
|
|
20240412,121600,7737509640,12650,12630,12650,12620,7247
|
|
20240412,121500,7645892020,12630,12640,12650,12630,3020
|
|
20240412,121400,7607724290,12640,12600,12650,12600,9576
|
|
20240412,121300,7486814620,12600,12580,12600,12550,2115
|
|
20240412,121200,7460213230,12570,12600,12600,12570,3647
|
|
20240412,121100,7414325310,12600,12600,12600,12590,790
|
|
20240412,121000,7404376260,12600,12600,12600,12590,66
|
|
20240412,120900,7403544760,12600,12610,12610,12580,2254
|
|
20240412,120800,7375130210,12610,12570,12610,12570,2335
|
|
20240412,120700,7345702300,12570,12600,12600,12570,3412
|
|
20240412,120600,7302765610,12600,12600,12600,12600,1934
|
|
20240412,120500,7278397210,12600,12560,12610,12560,6202
|
|
20240412,120400,7200304790,12560,12560,12560,12550,1069
|
|
20240412,120300,7186878540,12550,12540,12560,12520,1060
|
|
20240412,120200,7173580040,12520,12530,12530,12520,442
|
|
20240412,120100,7168042530,12530,12550,12550,12530,2378
|
|
20240412,120000,7138234780,12550,12560,12560,12540,2031
|
|
20240412,115900,7112738900,12560,12560,12570,12550,450
|
|
20240412,115800,7107085840,12560,12550,12560,12540,595
|
|
20240412,115700,7099615200,12550,12520,12550,12510,1002
|
|
20240412,115600,7087053790,12520,12500,12520,12500,382
|
|
20240412,115500,7082278590,12500,12540,12540,12490,1487
|
|
20240412,115400,7063681950,12540,12570,12570,12540,5634
|
|
20240412,115300,6992987060,12570,12600,12600,12550,1763
|
|
20240412,115200,6970831670,12560,12550,12620,12540,11885
|
|
20240412,115100,6821186750,12530,12480,12560,12480,9913
|
|
20240412,115000,6697022040,12480,12470,12480,12470,232
|
|
20240412,114900,6694127430,12470,12470,12470,12470,451
|
|
20240412,114800,6688503460,12470,12460,12470,12460,200
|
|
20240412,114700,6686011440,12460,12470,12470,12460,74
|
|
20240412,114600,6685089160,12470,12450,12470,12450,608
|
|
20240412,114500,6677519410,12460,12460,12470,12450,364
|
|
20240412,114400,6672983580,12460,12440,12460,12440,283
|
|
20240412,114300,6669458810,12440,12440,12440,12440,349
|
|
20240412,114200,6665117250,12440,12440,12440,12440,118
|
|
20240412,114100,6663649330,12440,12460,12460,12440,165
|
|
20240412,114000,6661595170,12460,12460,12460,12460,17
|
|
20240412,113900,6661383350,12460,12460,12460,12460,93
|
|
20240412,113800,6660224570,12450,12430,12460,12430,254
|
|
20240412,113700,6657063260,12450,12440,12450,12430,661
|
|
20240412,113600,6648846490,12440,12440,12440,12440,67
|
|
20240412,113500,6648013010,12450,12440,12450,12420,2040
|
|
20240412,113400,6622650530,12440,12420,12440,12420,665
|
|
20240412,113300,6614379660,12430,12420,12430,12410,868
|
|
20240412,113200,6603598490,12410,12420,12420,12410,217
|
|
20240412,113100,6600903720,12420,12420,12420,12410,454
|
|
20240412,113000,6595267090,12410,12410,12420,12410,675
|
|
20240412,112900,6586889060,12410,12410,12410,12410,384
|
|
20240412,112800,6582123620,12410,12410,12410,12410,508
|
|
20240412,112700,6575819340,12410,12410,12410,12400,1236
|
|
20240412,112600,6560487580,12410,12410,12410,12400,883
|
|
20240412,112500,6549533000,12410,12400,12410,12400,369
|
|
20240412,112400,6544954180,12400,12410,12410,12400,195
|
|
20240412,112300,6542535220,12410,12410,12420,12410,666
|
|
20240412,112200,6534269960,12410,12410,12410,12410,427
|
|
20240412,112100,6528970890,12410,12420,12420,12410,221
|
|
20240412,112000,6526227920,12420,12420,12420,12410,1515
|
|
20240412,111900,6507426380,12420,12410,12420,12410,749
|
|
20240412,111800,6498126050,12410,12420,12420,12410,1310
|
|
20240412,111700,6481866840,12410,12420,12420,12410,2631
|
|
20240412,111600,6449215400,12410,12410,12420,12410,1781
|
|
20240412,111500,6427110920,12410,12420,12420,12410,69
|
|
20240412,111400,6426253950,12420,12420,12420,12420,180
|
|
20240412,111300,6424018350,12420,12410,12420,12410,943
|
|
20240412,111200,6412313430,12410,12400,12420,12400,753
|
|
20240412,111100,6402974760,12400,12410,12410,12400,2665
|
|
20240412,111000,6369922610,12410,12410,12410,12410,1050
|
|
20240412,110900,6356892110,12410,12410,12420,12400,2996
|
|
20240412,110800,6319710270,12420,12420,12420,12410,388
|
|
20240412,110700,6314891700,12420,12420,12420,12420,866
|
|
20240412,110600,6304135980,12410,12410,12420,12400,1464
|
|
20240412,110500,6285968280,12420,12420,12420,12420,547
|
|
20240412,110400,6279174540,12420,12410,12420,12410,352
|
|
20240412,110300,6274806090,12410,12410,12420,12410,81
|
|
20240412,110200,6273800670,12410,12420,12420,12400,4552
|
|
20240412,110100,6217320530,12420,12410,12420,12410,766
|
|
20240412,110000,6207809450,12410,12410,12420,12410,163
|
|
20240412,105900,6205785680,12420,12410,12420,12410,899
|
|
20240412,105800,6194627080,12420,12420,12420,12410,21
|
|
20240412,105700,6194366270,12410,12420,12420,12410,982
|
|
20240412,105600,6182179640,12410,12420,12420,12410,89
|
|
20240412,105500,6181075080,12420,12410,12430,12410,231
|
|
20240412,105400,6178206860,12420,12410,12420,12400,712
|
|
20240412,105300,6169372760,12400,12410,12410,12400,342
|
|
20240412,105200,6165129540,12400,12420,12430,12400,3314
|
|
20240412,105100,6123994470,12420,12410,12430,12410,378
|
|
20240412,105000,6119303050,12410,12410,12410,12410,4060
|
|
20240412,104900,6068918450,12410,12420,12420,12410,213
|
|
20240412,104800,6066273870,12420,12420,12420,12410,202
|
|
20240412,104700,6063766900,12420,12410,12420,12410,222
|
|
20240412,104600,6061009670,12410,12420,12420,12410,942
|
|
20240412,104500,6049314280,12430,12420,12430,12420,174
|
|
20240412,104400,6047153190,12430,12410,12430,12410,671
|
|
20240412,104300,6038819410,12410,12430,12430,12410,399
|
|
20240412,104200,6033867690,12430,12420,12430,12400,4685
|
|
20240412,104100,5975731840,12420,12420,12420,12420,323
|
|
20240412,104000,5971720180,12420,12410,12420,12410,1328
|
|
20240412,103900,5955235010,12410,12410,12410,12410,1026
|
|
20240412,103800,5942502350,12420,12420,12420,12410,2451
|
|
20240412,103700,5912082510,12420,12430,12430,12410,4395
|
|
20240412,103600,5857508060,12430,12440,12440,12430,873
|
|
20240412,103500,5846653120,12440,12460,12460,12440,962
|
|
20240412,103400,5834676730,12460,12450,12470,12430,1286
|
|
20240412,103300,5818671830,12450,12450,12450,12430,1095
|
|
20240412,103200,5805054690,12450,12450,12450,12440,626
|
|
20240412,103100,5797261130,12450,12440,12450,12430,781
|
|
20240412,103000,5787544710,12430,12440,12440,12430,334
|
|
20240412,102900,5783391780,12440,12440,12440,12430,111
|
|
20240412,102800,5782011400,12440,12430,12440,12430,118
|
|
20240412,102700,5780544630,12440,12420,12440,12420,1179
|
|
20240412,102600,5765896600,12420,12420,12430,12420,91
|
|
20240412,102500,5764766260,12410,12420,12420,12410,615
|
|
20240412,102400,5757129470,12410,12420,12420,12410,2645
|
|
20240412,102300,5724293420,12420,12420,12430,12420,816
|
|
20240412,102200,5714158660,12430,12420,12430,12410,2079
|
|
20240412,102100,5688337630,12410,12420,12420,12410,2060
|
|
20240412,102000,5662770780,12410,12410,12410,12410,628
|
|
20240412,101900,5654977300,12420,12420,12420,12410,1262
|
|
20240412,101800,5639312130,12420,12420,12420,12410,80
|
|
20240412,101700,5638318540,12420,12420,12420,12410,2092
|
|
20240412,101600,5612354050,12420,12420,12420,12410,2452
|
|
20240412,101500,5581912700,12420,12420,12430,12410,826
|
|
20240412,101400,5571657580,12420,12430,12430,12420,916
|
|
20240412,101300,5560279340,12420,12430,12430,12420,2673
|
|
20240412,101200,5527069770,12430,12420,12430,12420,2416
|
|
20240412,101100,5497058040,12420,12430,12430,12420,2730
|
|
20240412,101000,5463148670,12430,12420,12430,12420,909
|
|
20240412,100900,5451854940,12420,12420,12420,12420,2876
|
|
20240412,100800,5416135020,12420,12430,12430,12410,926
|
|
20240412,100700,5404634880,12420,12420,12430,12410,1378
|
|
20240412,100600,5387520370,12420,12420,12420,12410,5217
|
|
20240412,100500,5322733490,12420,12410,12420,12410,1634
|
|
20240412,100400,5302448560,12410,12420,12430,12410,1606
|
|
20240412,100300,5282502590,12430,12430,12430,12420,1645
|
|
20240412,100200,5262068960,12430,12430,12430,12420,546
|
|
20240412,100100,5255283900,12420,12430,12430,12420,1091
|
|
20240412,100000,5241729090,12430,12450,12460,12430,1865
|
|
20240412,095900,5218538750,12450,12470,12470,12450,297
|
|
20240412,095800,5214838580,12470,12470,12480,12470,1340
|
|
20240412,095700,5198123740,12450,12450,12460,12440,1947
|
|
20240412,095600,5173885770,12440,12450,12450,12440,208
|
|
20240412,095500,5171297080,12430,12430,12440,12410,2281
|
|
20240412,095400,5142966130,12430,12410,12430,12410,3403
|
|
20240412,095300,5100727440,12410,12430,12440,12410,4183
|
|
20240412,095200,5048777080,12420,12420,12440,12420,1367
|
|
20240412,095100,5031787730,12420,12430,12430,12420,2448
|
|
20240412,095000,5001382810,12430,12420,12430,12420,1595
|
|
20240412,094900,4981571310,12420,12420,12440,12410,4125
|
|
20240412,094800,4930372470,12410,12440,12440,12410,6589
|
|
20240412,094700,4848534550,12430,12450,12450,12430,1258
|
|
20240412,094600,4832889390,12450,12470,12470,12420,7291
|
|
20240412,094500,4742222850,12480,12490,12500,12450,7969
|
|
20240412,094400,4642845090,12490,12480,12490,12470,2374
|
|
20240412,094300,4613217970,12480,12480,12480,12470,1056
|
|
20240412,094200,4600039140,12480,12480,12490,12470,3759
|
|
20240412,094100,4553142620,12480,12500,12500,12480,4204
|
|
20240412,094000,4500671550,12500,12520,12520,12480,3050
|
|
20240412,093900,4462551390,12520,12520,12530,12520,923
|
|
20240412,093800,4450995270,12530,12500,12530,12490,2655
|
|
20240412,093700,4417819600,12500,12480,12500,12470,2481
|
|
20240412,093600,4386868570,12480,12500,12500,12480,1915
|
|
20240412,093500,4362959180,12510,12530,12530,12490,7978
|
|
20240412,093400,4263144390,12530,12540,12540,12530,618
|
|
20240412,093300,4255395430,12530,12540,12550,12530,3430
|
|
20240412,093200,4212386710,12540,12530,12570,12530,1225
|
|
20240412,093100,4197019820,12530,12550,12560,12530,1998
|
|
20240412,093000,4171970790,12550,12580,12580,12550,4736
|
|
20240412,092900,4112457260,12570,12510,12590,12510,9052
|
|
20240412,092800,3999005670,12510,12460,12520,12460,4003
|
|
20240412,092700,3949018630,12490,12500,12510,12450,9324
|
|
20240412,092600,3832650230,12510,12530,12530,12510,2995
|
|
20240412,092500,3795166730,12530,12530,12540,12520,3279
|
|
20240412,092400,3754099660,12530,12530,12550,12530,5713
|
|
20240412,092300,3682515070,12530,12550,12550,12530,2755
|
|
20240412,092200,3647977170,12540,12560,12570,12540,8645
|
|
20240412,092100,3539472890,12550,12560,12560,12550,5139
|
|
20240412,092000,3474973280,12560,12560,12580,12560,4063
|
|
20240412,091900,3423930970,12560,12600,12600,12560,3455
|
|
20240412,091800,3380481580,12600,12630,12630,12600,1134
|
|
20240412,091700,3366173070,12630,12560,12630,12560,5424
|
|
20240412,091600,3297746690,12550,12550,12580,12540,1434
|
|
20240412,091500,3279749070,12550,12630,12630,12530,16393
|
|
20240412,091400,3073700440,12620,12610,12630,12600,5354
|
|
20240412,091300,3006125100,12610,12590,12610,12580,3877
|
|
20240412,091200,2957300650,12580,12560,12600,12560,2812
|
|
20240412,091100,2921932100,12550,12560,12590,12550,5643
|
|
20240412,091000,2851037000,12560,12600,12600,12560,5797
|
|
20240412,090900,2778156490,12600,12590,12610,12570,3215
|
|
20240412,090800,2737662650,12590,12620,12620,12560,6432
|
|
20240412,090700,2656677960,12620,12670,12670,12590,15790
|
|
20240412,090600,2457220380,12660,12520,12670,12520,28401
|
|
20240412,090500,2099204700,12520,12460,12530,12460,12788
|
|
20240412,090400,1939476460,12450,12460,12470,12430,7521
|
|
20240412,090300,1845844630,12440,12420,12460,12390,23459
|
|
20240412,090200,1554761480,12420,12410,12430,12390,15790
|
|
20240412,090100,1358939300,12410,12380,12420,12350,25374
|
|
20240412,090000,1044976760,12380,12380,12460,12360,80998
|