624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,192100,6752710110,14460,14460,14460,14460,5105
|
|
20240401,192000,6752710110,14460,14460,14460,14460,0
|
|
20240401,191900,6752710110,14460,14460,14460,14460,0
|
|
20240401,191800,6752710110,14460,14460,14460,14460,0
|
|
20240401,191700,6752710110,14460,14460,14460,14460,0
|
|
20240401,191600,6752710110,14460,14460,14460,14460,0
|
|
20240401,191500,6752710110,14460,14460,14460,14460,0
|
|
20240401,191400,6752710110,14460,14460,14460,14460,0
|
|
20240401,191300,6752710110,14460,14460,14460,14460,0
|
|
20240401,191200,6752710110,14460,14460,14460,14460,0
|
|
20240401,191100,6752710110,14460,14460,14460,14460,0
|
|
20240401,191000,6752710110,14460,14460,14460,14460,0
|
|
20240401,190900,6752710110,14460,14460,14460,14460,0
|
|
20240401,190800,6752710110,14460,14460,14460,14460,0
|
|
20240401,190700,6752710110,14460,14460,14460,14460,0
|
|
20240401,190600,6752710110,14460,14460,14460,14460,0
|
|
20240401,190500,6752710110,14460,14460,14460,14460,0
|
|
20240401,190400,6752710110,14460,14460,14460,14460,0
|
|
20240401,190300,6752710110,14460,14460,14460,14460,0
|
|
20240401,190200,6752710110,14460,14460,14460,14460,0
|
|
20240401,190100,6752710110,14460,14460,14460,14460,0
|
|
20240401,190000,6752710110,14460,14460,14460,14460,0
|
|
20240401,185900,6752710110,14460,14460,14460,14460,0
|
|
20240401,185800,6752710110,14460,14460,14460,14460,0
|
|
20240401,185700,6752710110,14460,14460,14460,14460,0
|
|
20240401,185600,6752710110,14460,14460,14460,14460,0
|
|
20240401,185500,6752710110,14460,14460,14460,14460,0
|
|
20240401,185400,6752710110,14460,14460,14460,14460,0
|
|
20240401,185300,6752710110,14460,14460,14460,14460,0
|
|
20240401,185200,6752710110,14460,14460,14460,14460,0
|
|
20240401,185100,6752710110,14460,14460,14460,14460,5105
|
|
20240401,185000,6752710110,14460,14460,14460,14460,0
|
|
20240401,184900,6752710110,14460,14460,14460,14460,0
|
|
20240401,184800,6752710110,14460,14460,14460,14460,0
|
|
20240401,184700,6752710110,14460,14460,14460,14460,0
|
|
20240401,184600,6752710110,14460,14460,14460,14460,0
|
|
20240401,184500,6752710110,14460,14460,14460,14460,0
|
|
20240401,184400,6752710110,14460,14460,14460,14460,0
|
|
20240401,184300,6752710110,14460,14460,14460,14460,0
|
|
20240401,184200,6752710110,14460,14460,14460,14460,0
|
|
20240401,184100,6752710110,14460,14460,14460,14460,0
|
|
20240401,184000,6752710110,14460,14460,14460,14460,0
|
|
20240401,183900,6752710110,14460,14460,14460,14460,0
|
|
20240401,183800,6752710110,14460,14460,14460,14460,0
|
|
20240401,183700,6752710110,14460,14460,14460,14460,0
|
|
20240401,183600,6752710110,14460,14460,14460,14460,0
|
|
20240401,183500,6752710110,14460,14460,14460,14460,0
|
|
20240401,183400,6752710110,14460,14460,14460,14460,0
|
|
20240401,183300,6752710110,14460,14460,14460,14460,0
|
|
20240401,183200,6752710110,14460,14460,14460,14460,0
|
|
20240401,183100,6752710110,14460,14460,14460,14460,0
|
|
20240401,183000,6752710110,14460,14460,14460,14460,0
|
|
20240401,182900,6752710110,14460,14460,14460,14460,0
|
|
20240401,182800,6752710110,14460,14460,14460,14460,0
|
|
20240401,182700,6752710110,14460,14460,14460,14460,0
|
|
20240401,182600,6752710110,14460,14460,14460,14460,0
|
|
20240401,182500,6752710110,14460,14460,14460,14460,0
|
|
20240401,182400,6752710110,14460,14460,14460,14460,0
|
|
20240401,182300,6752710110,14460,14460,14460,14460,0
|
|
20240401,182200,6752710110,14460,14460,14460,14460,0
|
|
20240401,182100,6752710110,14460,14460,14460,14460,5105
|
|
20240401,182000,6752710110,14460,14460,14460,14460,0
|
|
20240401,181900,6752710110,14460,14460,14460,14460,0
|
|
20240401,181800,6752710110,14460,14460,14460,14460,0
|
|
20240401,181700,6752710110,14460,14460,14460,14460,0
|
|
20240401,181600,6752710110,14460,14460,14460,14460,0
|
|
20240401,181500,6752710110,14460,14460,14460,14460,0
|
|
20240401,181400,6752710110,14460,14460,14460,14460,0
|
|
20240401,181300,6752710110,14460,14460,14460,14460,0
|
|
20240401,181200,6752710110,14460,14460,14460,14460,0
|
|
20240401,181100,6752710110,14460,14460,14460,14460,0
|
|
20240401,181000,6752710110,14460,14460,14460,14460,0
|
|
20240401,180900,6752710110,14460,14460,14460,14460,0
|
|
20240401,180800,6752710110,14460,14460,14460,14460,0
|
|
20240401,180700,6752710110,14460,14460,14460,14460,0
|
|
20240401,180600,6752710110,14460,14460,14460,14460,0
|
|
20240401,180500,6752710110,14460,14460,14460,14460,0
|
|
20240401,180400,6752710110,14460,14460,14460,14460,0
|
|
20240401,180300,6752710110,14460,14460,14460,14460,0
|
|
20240401,180200,6752710110,14460,14460,14460,14460,0
|
|
20240401,180100,6752710110,14460,14460,14460,14460,0
|
|
20240401,180000,6752710110,14460,14460,14460,14460,0
|
|
20240401,175900,6752710110,14460,14460,14460,14460,0
|
|
20240401,175800,6752710110,14460,14460,14460,14460,0
|
|
20240401,175700,6752710110,14460,14460,14460,14460,0
|
|
20240401,175600,6752710110,14460,14460,14460,14460,0
|
|
20240401,175500,6752710110,14460,14460,14460,14460,0
|
|
20240401,175400,6752710110,14460,14460,14460,14460,0
|
|
20240401,175300,6752710110,14460,14460,14460,14460,0
|
|
20240401,175200,6752710110,14460,14460,14460,14460,0
|
|
20240401,175100,6752710110,14460,14460,14460,14460,5105
|
|
20240401,175000,6752710110,14460,14460,14460,14460,0
|
|
20240401,174900,6752710110,14460,14460,14460,14460,0
|
|
20240401,174800,6752710110,14460,14460,14460,14460,0
|
|
20240401,174700,6752710110,14460,14460,14460,14460,0
|
|
20240401,174600,6752710110,14460,14460,14460,14460,0
|
|
20240401,174500,6752710110,14460,14460,14460,14460,0
|
|
20240401,174400,6752710110,14460,14460,14460,14460,0
|
|
20240401,174300,6752710110,14460,14460,14460,14460,0
|
|
20240401,174200,6752710110,14460,14460,14460,14460,0
|
|
20240401,174100,6752710110,14460,14460,14460,14460,0
|
|
20240401,174000,6752710110,14460,14460,14460,14460,0
|
|
20240401,173900,6752710110,14460,14460,14460,14460,0
|
|
20240401,173800,6752710110,14460,14460,14460,14460,0
|
|
20240401,173700,6752710110,14460,14460,14460,14460,0
|
|
20240401,173600,6752710110,14460,14460,14460,14460,0
|
|
20240401,173500,6752710110,14460,14460,14460,14460,0
|
|
20240401,173400,6752710110,14460,14460,14460,14460,0
|
|
20240401,173300,6752710110,14460,14460,14460,14460,0
|
|
20240401,173200,6752710110,14460,14460,14460,14460,0
|
|
20240401,173100,6752710110,14460,14460,14460,14460,0
|
|
20240401,173000,6752710110,14460,14460,14460,14460,0
|
|
20240401,172900,6752710110,14460,14460,14460,14460,0
|
|
20240401,172800,6752710110,14460,14460,14460,14460,0
|
|
20240401,172700,6752710110,14460,14460,14460,14460,0
|
|
20240401,172600,6752710110,14460,14460,14460,14460,0
|
|
20240401,172500,6752710110,14460,14460,14460,14460,0
|
|
20240401,172400,6752710110,14460,14460,14460,14460,0
|
|
20240401,172300,6752710110,14460,14460,14460,14460,0
|
|
20240401,172200,6752710110,14460,14460,14460,14460,0
|
|
20240401,172100,6752710110,14460,14460,14460,14460,5105
|
|
20240401,172000,6752710110,14460,14460,14460,14460,0
|
|
20240401,171900,6752710110,14460,14460,14460,14460,0
|
|
20240401,171800,6752710110,14460,14460,14460,14460,0
|
|
20240401,171700,6752710110,14460,14460,14460,14460,0
|
|
20240401,171600,6752710110,14460,14460,14460,14460,0
|
|
20240401,171500,6752710110,14460,14460,14460,14460,0
|
|
20240401,171400,6752710110,14460,14460,14460,14460,0
|
|
20240401,171300,6752710110,14460,14460,14460,14460,0
|
|
20240401,171200,6752710110,14460,14460,14460,14460,0
|
|
20240401,171100,6752710110,14460,14460,14460,14460,0
|
|
20240401,171000,6752710110,14460,14460,14460,14460,0
|
|
20240401,170900,6752710110,14460,14460,14460,14460,0
|
|
20240401,170800,6752710110,14460,14460,14460,14460,0
|
|
20240401,170700,6752710110,14460,14460,14460,14460,0
|
|
20240401,170600,6752710110,14460,14460,14460,14460,0
|
|
20240401,170500,6752710110,14460,14460,14460,14460,0
|
|
20240401,170400,6752710110,14460,14460,14460,14460,0
|
|
20240401,170300,6752710110,14460,14460,14460,14460,0
|
|
20240401,170200,6752710110,14460,14460,14460,14460,0
|
|
20240401,170100,6752710110,14460,14460,14460,14460,0
|
|
20240401,170000,6752710110,14460,14460,14460,14460,0
|
|
20240401,165900,6752710110,14460,14460,14460,14460,0
|
|
20240401,165800,6752710110,14460,14460,14460,14460,0
|
|
20240401,165700,6752710110,14460,14460,14460,14460,0
|
|
20240401,165600,6752710110,14460,14460,14460,14460,0
|
|
20240401,165500,6752710110,14460,14460,14460,14460,0
|
|
20240401,165400,6752710110,14460,14460,14460,14460,0
|
|
20240401,165300,6752710110,14460,14460,14460,14460,0
|
|
20240401,165200,6752710110,14460,14460,14460,14460,0
|
|
20240401,165100,6752710110,14460,14460,14460,14460,5105
|
|
20240401,165000,6752710110,14460,14460,14460,14460,0
|
|
20240401,164900,6752710110,14460,14460,14460,14460,0
|
|
20240401,164800,6752710110,14460,14460,14460,14460,0
|
|
20240401,164700,6752710110,14460,14460,14460,14460,0
|
|
20240401,164600,6752710110,14460,14460,14460,14460,0
|
|
20240401,164500,6752710110,14460,14460,14460,14460,0
|
|
20240401,164400,6752710110,14460,14460,14460,14460,0
|
|
20240401,164300,6752710110,14460,14460,14460,14460,0
|
|
20240401,164200,6752710110,14460,14460,14460,14460,0
|
|
20240401,164100,6752710110,14460,14460,14460,14460,0
|
|
20240401,164000,6752710110,14460,14460,14460,14460,0
|
|
20240401,163900,6752710110,14460,14460,14460,14460,0
|
|
20240401,163800,6752710110,14460,14460,14460,14460,0
|
|
20240401,163700,6752710110,14460,14460,14460,14460,0
|
|
20240401,163600,6752710110,14460,14460,14460,14460,0
|
|
20240401,163500,6752710110,14460,14460,14460,14460,0
|
|
20240401,163400,6752710110,14460,14460,14460,14460,0
|
|
20240401,163300,6752710110,14460,14460,14460,14460,0
|
|
20240401,163200,6752710110,14460,14460,14460,14460,0
|
|
20240401,163100,6752710110,14460,14460,14460,14460,0
|
|
20240401,163000,6752710110,14460,14460,14460,14460,0
|
|
20240401,162900,6752710110,14460,14460,14460,14460,0
|
|
20240401,162800,6752710110,14460,14460,14460,14460,0
|
|
20240401,162700,6752710110,14460,14460,14460,14460,0
|
|
20240401,162600,6752710110,14460,14460,14460,14460,0
|
|
20240401,162500,6752710110,14460,14460,14460,14460,0
|
|
20240401,162400,6752710110,14460,14460,14460,14460,0
|
|
20240401,162300,6752710110,14460,14460,14460,14460,0
|
|
20240401,162200,6752710110,14460,14460,14460,14460,0
|
|
20240401,162100,6752710110,14460,14460,14460,14460,5105
|
|
20240401,162000,6752710110,14460,14460,14460,14460,0
|
|
20240401,161900,6752710110,14460,14460,14460,14460,0
|
|
20240401,161800,6752710110,14460,14460,14460,14460,0
|
|
20240401,161700,6752710110,14460,14460,14460,14460,0
|
|
20240401,161600,6752710110,14460,14460,14460,14460,0
|
|
20240401,161500,6752710110,14460,14460,14460,14460,0
|
|
20240401,161400,6752710110,14460,14460,14460,14460,0
|
|
20240401,161300,6752710110,14460,14460,14460,14460,0
|
|
20240401,161200,6752710110,14460,14460,14460,14460,0
|
|
20240401,161100,6752710110,14460,14460,14460,14460,0
|
|
20240401,161000,6752710110,14460,14460,14460,14460,0
|
|
20240401,160900,6752710110,14460,14460,14460,14460,0
|
|
20240401,160800,6752710110,14460,14460,14460,14460,0
|
|
20240401,160700,6752710110,14460,14460,14460,14460,0
|
|
20240401,160600,6752710110,14460,14460,14460,14460,0
|
|
20240401,160500,6752710110,14460,14460,14460,14460,0
|
|
20240401,160400,6752710110,14460,14460,14460,14460,0
|
|
20240401,160300,6752710110,14460,14460,14460,14460,0
|
|
20240401,160200,6752710110,14460,14460,14460,14460,0
|
|
20240401,160100,6752710110,14460,14460,14460,14460,0
|
|
20240401,160000,6752710110,14460,14460,14460,14460,0
|
|
20240401,155900,6752710110,14460,14460,14460,14460,0
|
|
20240401,155800,6752710110,14460,14460,14460,14460,0
|
|
20240401,155700,6752710110,14460,14460,14460,14460,0
|
|
20240401,155600,6752710110,14460,14460,14460,14460,0
|
|
20240401,155500,6752710110,14460,14460,14460,14460,0
|
|
20240401,155400,6752710110,14460,14460,14460,14460,0
|
|
20240401,155300,6752710110,14460,14460,14460,14460,0
|
|
20240401,155200,6752710110,14460,14460,14460,14460,0
|
|
20240401,155100,6752710110,14460,14460,14460,14460,5105
|
|
20240401,155000,6752710110,14460,14460,14460,14460,0
|
|
20240401,154900,6752710110,14460,14460,14460,14460,0
|
|
20240401,154800,6752710110,14460,14460,14460,14460,0
|
|
20240401,154700,6752710110,14460,14460,14460,14460,0
|
|
20240401,154600,6752710110,14460,14460,14460,14460,0
|
|
20240401,154500,6752710110,14460,14460,14460,14460,0
|
|
20240401,154400,6752710110,14460,14460,14460,14460,0
|
|
20240401,154300,6752710110,14460,14460,14460,14460,0
|
|
20240401,154200,6752710110,14460,14460,14460,14460,0
|
|
20240401,154100,6752710110,14460,14460,14460,14460,0
|
|
20240401,154000,6752710110,14460,14460,14460,14460,0
|
|
20240401,153900,6752710110,14460,14460,14460,14460,0
|
|
20240401,153800,6752710110,14460,14460,14460,14460,0
|
|
20240401,153700,6752710110,14460,14460,14460,14460,0
|
|
20240401,153600,6752710110,14460,14460,14460,14460,0
|
|
20240401,153500,6752710110,14460,14460,14460,14460,0
|
|
20240401,153400,6752710110,14460,14460,14460,14460,0
|
|
20240401,153300,6752710110,14460,14460,14460,14460,0
|
|
20240401,153200,6752710110,14460,14460,14460,14460,0
|
|
20240401,153100,6752710110,14460,14460,14460,14460,0
|
|
20240401,153000,6752710110,14460,14460,14460,14460,5105
|
|
20240401,152900,6678891810,14420,14420,14420,14420,0
|
|
20240401,152800,6678891810,14420,14420,14420,14420,0
|
|
20240401,152700,6678891810,14420,14420,14420,14420,0
|
|
20240401,152600,6678891810,14420,14420,14420,14420,0
|
|
20240401,152500,6678891810,14420,14420,14420,14420,0
|
|
20240401,152400,6678891810,14420,14420,14420,14420,0
|
|
20240401,152300,6678891810,14420,14420,14420,14420,0
|
|
20240401,152200,6678891810,14420,14420,14420,14420,0
|
|
20240401,152100,6678891810,14420,14420,14420,14420,0
|
|
20240401,152000,6678891810,14420,14420,14420,14420,0
|
|
20240401,151900,6678891810,14420,14410,14440,14410,239
|
|
20240401,151800,6675444950,14410,14430,14450,14410,819
|
|
20240401,151700,6663640760,14450,14450,14450,14450,54
|
|
20240401,151600,6662860460,14450,14430,14450,14410,2011
|
|
20240401,151500,6633858120,14430,14440,14440,14420,373
|
|
20240401,151400,6628478790,14430,14430,14440,14430,194
|
|
20240401,151300,6625679330,14430,14430,14430,14430,143
|
|
20240401,151200,6623615840,14430,14440,14440,14430,1008
|
|
20240401,151100,6609067470,14430,14440,14440,14430,239
|
|
20240401,151000,6605616800,14450,14420,14450,14420,291
|
|
20240401,150900,6601415660,14420,14460,14460,14420,2107
|
|
20240401,150800,6571017690,14460,14450,14460,14440,131
|
|
20240401,150700,6569123980,14440,14450,14450,14440,1959
|
|
20240401,150600,6540827160,14460,14460,14470,14450,331
|
|
20240401,150500,6536040860,14460,14480,14480,14460,1692
|
|
20240401,150400,6511550520,14490,14490,14490,14480,876
|
|
20240401,150300,6498861780,14490,14510,14510,14480,2994
|
|
20240401,150200,6455445170,14520,14520,14520,14510,414
|
|
20240401,150100,6449435030,14520,14520,14530,14520,488
|
|
20240401,150000,6442348960,14520,14500,14520,14500,1416
|
|
20240401,145900,6421803000,14510,14510,14510,14500,1165
|
|
20240401,145800,6404908130,14500,14500,14510,14500,390
|
|
20240401,145700,6399249600,14510,14510,14510,14500,763
|
|
20240401,145600,6388180390,14510,14500,14510,14500,618
|
|
20240401,145500,6379216870,14500,14490,14510,14490,627
|
|
20240401,145400,6370120580,14500,14480,14500,14480,779
|
|
20240401,145300,6358827270,14500,14500,14500,14490,3952
|
|
20240401,145200,6301544320,14500,14500,14500,14500,483
|
|
20240401,145100,6294540820,14500,14500,14500,14480,667
|
|
20240401,145000,6284870900,14490,14520,14520,14490,2295
|
|
20240401,144900,6251574040,14520,14490,14520,14490,3374
|
|
20240401,144800,6202616630,14490,14480,14490,14470,324
|
|
20240401,144700,6197924970,14480,14480,14490,14470,1004
|
|
20240401,144600,6183386670,14490,14490,14490,14490,169
|
|
20240401,144500,6180937860,14490,14490,14490,14480,1248
|
|
20240401,144400,6162854450,14490,14490,14500,14490,352
|
|
20240401,144300,6157753940,14500,14500,14500,14490,391
|
|
20240401,144200,6152084550,14500,14500,14510,14490,929
|
|
20240401,144100,6138614110,14500,14490,14500,14490,985
|
|
20240401,144000,6124340760,14490,14480,14500,14480,531
|
|
20240401,143900,6116644760,14480,14480,14490,14480,602
|
|
20240401,143800,6107926850,14480,14490,14500,14480,85
|
|
20240401,143700,6106695740,14500,14490,14510,14470,2906
|
|
20240401,143600,6064575070,14490,14480,14500,14470,1697
|
|
20240401,143500,6039977310,14480,14470,14490,14470,881
|
|
20240401,143400,6027220850,14470,14430,14470,14430,467
|
|
20240401,143300,6020468870,14450,14450,14450,14430,391
|
|
20240401,143200,6014820240,14450,14460,14460,14450,226
|
|
20240401,143100,6011552940,14450,14450,14460,14440,1610
|
|
20240401,143000,5988283530,14450,14400,14460,14400,2865
|
|
20240401,142900,5946943450,14400,14390,14400,14390,481
|
|
20240401,142800,5940021760,14400,14400,14400,14400,199
|
|
20240401,142700,5937156160,14400,14400,14400,14380,901
|
|
20240401,142600,5924188460,14400,14380,14400,14380,937
|
|
20240401,142500,5910709320,14390,14380,14390,14380,379
|
|
20240401,142400,5905259290,14360,14360,14380,14360,273
|
|
20240401,142300,5901336920,14370,14350,14370,14350,87
|
|
20240401,142200,5900088440,14350,14350,14370,14350,810
|
|
20240401,142100,5888463300,14350,14360,14360,14350,400
|
|
20240401,142000,5882723130,14370,14360,14370,14360,57
|
|
20240401,141900,5881904600,14370,14360,14380,14360,404
|
|
20240401,141800,5876099090,14360,14360,14360,14350,331
|
|
20240401,141700,5871348930,14350,14360,14360,14350,430
|
|
20240401,141600,5865175490,14370,14370,14370,14370,19
|
|
20240401,141500,5864902460,14370,14360,14370,14360,207
|
|
20240401,141400,5861927970,14360,14360,14360,14360,210
|
|
20240401,141300,5858912370,14350,14330,14350,14330,2667
|
|
20240401,141200,5820674480,14330,14320,14330,14320,158
|
|
20240401,141100,5818410650,14320,14320,14320,14320,182
|
|
20240401,141000,5815804410,14320,14330,14330,14320,733
|
|
20240401,140900,5805305730,14330,14330,14330,14330,817
|
|
20240401,140800,5793598120,14330,14310,14330,14310,622
|
|
20240401,140700,5784691880,14320,14310,14320,14310,36
|
|
20240401,140600,5784176710,14310,14320,14320,14310,314
|
|
20240401,140500,5779681370,14310,14320,14320,14310,220
|
|
20240401,140400,5776532180,14320,14320,14320,14320,203
|
|
20240401,140300,5773625220,14320,14320,14320,14320,35
|
|
20240401,140200,5773124020,14330,14310,14330,14310,658
|
|
20240401,140100,5763696900,14330,14310,14330,14310,105
|
|
20240401,140000,5762194210,14330,14300,14330,14300,520
|
|
20240401,135900,5754747890,14300,14300,14300,14290,283
|
|
20240401,135800,5750701990,14290,14310,14320,14290,1747
|
|
20240401,135700,5725732250,14330,14340,14340,14300,3316
|
|
20240401,135600,5678258400,14340,14350,14360,14340,1208
|
|
20240401,135500,5660924590,14360,14370,14370,14360,296
|
|
20240401,135400,5656673800,14370,14370,14370,14370,207
|
|
20240401,135300,5653699210,14370,14390,14390,14370,347
|
|
20240401,135200,5648709800,14390,14410,14410,14390,136
|
|
20240401,135100,5646752300,14400,14410,14410,14400,903
|
|
20240401,135000,5633741240,14420,14390,14420,14390,1098
|
|
20240401,134900,5617917790,14390,14370,14390,14360,1355
|
|
20240401,134800,5598435290,14360,14350,14360,14340,671
|
|
20240401,134700,5588809990,14350,14360,14360,14350,67
|
|
20240401,134600,5587848440,14360,14370,14370,14360,459
|
|
20240401,134500,5581252660,14370,14360,14370,14360,109
|
|
20240401,134400,5579687410,14360,14350,14360,14350,677
|
|
20240401,134300,5569969240,14350,14340,14350,14340,93
|
|
20240401,134200,5568635050,14340,14340,14350,14340,162
|
|
20240401,134100,5566311240,14340,14330,14340,14330,385
|
|
20240401,134000,5560790750,14330,14300,14330,14300,763
|
|
20240401,133900,5549875980,14290,14300,14300,14290,102
|
|
20240401,133800,5548418350,14290,14290,14290,14290,25
|
|
20240401,133700,5548061100,14290,14280,14290,14280,2
|
|
20240401,133600,5548032530,14270,14280,14280,14270,336
|
|
20240401,133500,5543234970,14280,14280,14280,14280,413
|
|
20240401,133400,5537337330,14280,14280,14280,14280,1641
|
|
20240401,133300,5513903850,14280,14280,14290,14280,68
|
|
20240401,133200,5512932350,14290,14280,14290,14280,449
|
|
20240401,133100,5506517340,14290,14290,14290,14290,26
|
|
20240401,133000,5506145800,14290,14290,14290,14290,138
|
|
20240401,132900,5504173780,14290,14290,14290,14280,211
|
|
20240401,132800,5501158700,14290,14290,14290,14290,692
|
|
20240401,132700,5491270020,14290,14280,14290,14270,334
|
|
20240401,132600,5486501920,14280,14280,14280,14280,112
|
|
20240401,132500,5484902560,14270,14270,14280,14270,1464
|
|
20240401,132400,5464010920,14270,14280,14280,14270,152
|
|
20240401,132300,5461841440,14280,14280,14280,14270,299
|
|
20240401,132200,5457572220,14270,14270,14270,14270,122
|
|
20240401,132100,5455831280,14270,14290,14290,14270,31
|
|
20240401,132000,5455388590,14270,14290,14290,14270,2359
|
|
20240401,131900,5421725610,14290,14280,14290,14280,1329
|
|
20240401,131800,5402746990,14280,14290,14290,14280,10
|
|
20240401,131700,5402604130,14280,14280,14290,14280,262
|
|
20240401,131600,5398861820,14290,14290,14290,14280,99
|
|
20240401,131500,5397447240,14280,14280,14280,14280,36
|
|
20240401,131400,5396933160,14290,14290,14290,14290,201
|
|
20240401,131300,5394060870,14270,14270,14270,14270,0
|
|
20240401,131200,5394060870,14270,14280,14280,14270,583
|
|
20240401,131100,5385735770,14280,14280,14280,14280,160
|
|
20240401,131000,5383450970,14280,14290,14290,14280,329
|
|
20240401,130900,5378752550,14290,14280,14290,14280,216
|
|
20240401,130800,5375667960,14270,14270,14270,14270,57
|
|
20240401,130700,5374854570,14270,14270,14270,14270,0
|
|
20240401,130600,5374854570,14270,14270,14270,14260,239
|
|
20240401,130500,5371445090,14270,14270,14270,14260,1653
|
|
20240401,130400,5347859740,14270,14270,14270,14270,87
|
|
20240401,130300,5346618250,14270,14260,14270,14260,1149
|
|
20240401,130200,5330228510,14270,14280,14280,14260,827
|
|
20240401,130100,5318432370,14280,14280,14290,14280,281
|
|
20240401,130000,5314418870,14280,14270,14280,14270,325
|
|
20240401,125900,5309780070,14280,14270,14280,14270,656
|
|
20240401,125800,5300417620,14270,14280,14280,14260,1239
|
|
20240401,125700,5282738440,14280,14270,14280,14270,1150
|
|
20240401,125600,5266319840,14270,14280,14280,14270,364
|
|
20240401,125500,5261125530,14270,14280,14280,14270,578
|
|
20240401,125400,5252872690,14290,14280,14290,14280,939
|
|
20240401,125300,5239463760,14280,14280,14290,14280,1637
|
|
20240401,125200,5216087390,14290,14320,14320,14290,5761
|
|
20240401,125100,5133717050,14320,14320,14320,14320,48
|
|
20240401,125000,5133029690,14320,14320,14320,14320,239
|
|
20240401,124900,5129607210,14320,14330,14330,14320,536
|
|
20240401,124800,5121926590,14320,14300,14330,14300,186
|
|
20240401,124700,5119263180,14320,14320,14330,14320,1988
|
|
20240401,124600,5090782140,14330,14330,14330,14330,53
|
|
20240401,124500,5090022650,14340,14310,14340,14300,187
|
|
20240401,124400,5087345340,14310,14310,14310,14310,562
|
|
20240401,124300,5079303120,14320,14320,14320,14320,310
|
|
20240401,124200,5074863920,14320,14350,14350,14320,1438
|
|
20240401,124100,5054260900,14350,14350,14350,14350,52
|
|
20240401,124000,5053514700,14350,14330,14350,14330,831
|
|
20240401,123900,5041606350,14330,14330,14330,14330,475
|
|
20240401,123800,5034799600,14340,14350,14350,14340,84
|
|
20240401,123700,5033594350,14330,14340,14340,14330,40
|
|
20240401,123600,5033020950,14330,14350,14350,14330,505
|
|
20240401,123500,5025776000,14320,14320,14320,14320,151
|
|
20240401,123400,5023613680,14320,14320,14320,14320,459
|
|
20240401,123300,5017040800,14320,14320,14320,14320,197
|
|
20240401,123200,5014219760,14310,14310,14350,14310,725
|
|
20240401,123100,5003844110,14310,14320,14320,14310,107
|
|
20240401,123000,5002312730,14320,14330,14330,14320,137
|
|
20240401,122900,5000350880,14330,14330,14330,14330,2
|
|
20240401,122800,5000322220,14330,14360,14360,14330,714
|
|
20240401,122700,4990089510,14360,14350,14360,14340,139
|
|
20240401,122600,4988093990,14330,14330,14360,14320,265
|
|
20240401,122500,4984296380,14330,14350,14360,14330,987
|
|
20240401,122400,4970133010,14340,14350,14350,14330,64
|
|
20240401,122300,4969215160,14350,14320,14350,14320,587
|
|
20240401,122200,4960796440,14320,14310,14320,14310,96
|
|
20240401,122100,4959421920,14310,14290,14310,14290,244
|
|
20240401,122000,4955931560,14300,14290,14300,14290,98
|
|
20240401,121900,4954530430,14300,14300,14300,14300,181
|
|
20240401,121800,4951942130,14300,14290,14300,14290,61
|
|
20240401,121700,4951070180,14290,14300,14300,14290,384
|
|
20240401,121600,4945581360,14300,14300,14300,14300,101
|
|
20240401,121500,4944137060,14300,14300,14300,14300,285
|
|
20240401,121400,4940061560,14310,14300,14310,14300,485
|
|
20240401,121300,4933125930,14300,14290,14300,14290,12
|
|
20240401,121200,4932954440,14290,14290,14290,14290,310
|
|
20240401,121100,4928524540,14290,14300,14300,14290,112
|
|
20240401,121000,4926923990,14290,14290,14290,14290,42
|
|
20240401,120900,4926323810,14290,14300,14310,14290,143
|
|
20240401,120800,4924280010,14300,14320,14320,14300,460
|
|
20240401,120700,4917701060,14300,14300,14310,14300,142
|
|
20240401,120600,4915670450,14290,14290,14290,14290,1
|
|
20240401,120500,4915656160,14270,14280,14310,14270,1068
|
|
20240401,120400,4900382580,14290,14290,14290,14270,71
|
|
20240401,120300,4899368950,14290,14270,14290,14270,25
|
|
20240401,120200,4899012000,14270,14270,14270,14270,85
|
|
20240401,120100,4897799050,14270,14270,14270,14260,204
|
|
20240401,120000,4894888650,14260,14250,14260,14250,240
|
|
20240401,115900,4891467790,14250,14260,14260,14250,3090
|
|
20240401,115800,4847430120,14260,14260,14260,14260,90
|
|
20240401,115700,4846146720,14260,14260,14260,14250,134
|
|
20240401,115600,4844236370,14260,14260,14260,14260,258
|
|
20240401,115500,4840557290,14260,14240,14260,14240,157
|
|
20240401,115400,4838319470,14240,14240,14240,14240,63
|
|
20240401,115300,4837422350,14250,14250,14250,14250,194
|
|
20240401,115200,4834657850,14250,14240,14250,14240,292
|
|
20240401,115100,4830497050,14240,14240,14250,14240,139
|
|
20240401,115000,4828517660,14240,14250,14250,14240,1063
|
|
20240401,114900,4813372290,14240,14240,14240,14240,500
|
|
20240401,114800,4806252290,14240,14230,14240,14230,500
|
|
20240401,114700,4799133990,14220,14230,14240,14220,4840
|
|
20240401,114600,4730282280,14240,14270,14270,14240,2400
|
|
20240401,114500,4696085960,14260,14290,14290,14260,3635
|
|
20240401,114400,4644202450,14290,14310,14310,14290,8230
|
|
20240401,114300,4526538980,14310,14310,14310,14310,943
|
|
20240401,114200,4513044650,14320,14310,14320,14310,1183
|
|
20240401,114100,4496108980,14320,14320,14320,14310,222
|
|
20240401,114000,4492930400,14320,14320,14320,14320,181
|
|
20240401,113900,4490338480,14320,14320,14320,14320,36
|
|
20240401,113800,4489822960,14330,14330,14340,14330,108
|
|
20240401,113700,4488275310,14300,14320,14320,14300,1714
|
|
20240401,113600,4463749940,14320,14320,14340,14320,168
|
|
20240401,113500,4461344160,14320,14320,14320,14310,108
|
|
20240401,113400,4459797610,14320,14310,14320,14310,390
|
|
20240401,113300,4454216690,14310,14310,14320,14300,303
|
|
20240401,113200,4449882790,14300,14300,14310,14300,1633
|
|
20240401,113100,4426528660,14310,14330,14330,14310,8399
|
|
20240401,113000,4306296720,14330,14350,14350,14330,318
|
|
20240401,112900,4301739760,14350,14360,14360,14330,959
|
|
20240401,112800,4287992630,14360,14350,14360,14350,49
|
|
20240401,112700,4287289360,14350,14350,14350,14350,580
|
|
20240401,112600,4278966360,14350,14350,14350,14350,49
|
|
20240401,112500,4278263210,14350,14360,14360,14350,182
|
|
20240401,112400,4275651000,14360,14350,14360,14350,204
|
|
20240401,112300,4272722800,14340,14340,14350,14330,1145
|
|
20240401,112200,4256301490,14340,14350,14350,14340,1017
|
|
20240401,112100,4241707700,14320,14360,14360,14320,5251
|
|
20240401,112000,4166462590,14360,14370,14370,14360,20
|
|
20240401,111900,4166175210,14370,14370,14390,14360,854
|
|
20240401,111800,4153911280,14360,14350,14360,14340,201
|
|
20240401,111700,4151025090,14340,14350,14350,14340,159
|
|
20240401,111600,4148743700,14340,14340,14340,14340,15
|
|
20240401,111500,4148528600,14340,14370,14370,14340,2763
|
|
20240401,111400,4108899290,14370,14370,14370,14360,859
|
|
20240401,111300,4096557810,14360,14380,14380,14360,1813
|
|
20240401,111200,4070512800,14370,14380,14380,14370,563
|
|
20240401,111100,4062421290,14380,14390,14390,14380,309
|
|
20240401,111000,4057975330,14400,14400,14400,14390,61
|
|
20240401,110900,4057097330,14410,14400,14410,14400,617
|
|
20240401,110800,4048212430,14410,14400,14410,14400,148
|
|
20240401,110700,4046081150,14400,14370,14410,14360,471
|
|
20240401,110600,4039301780,14370,14370,14370,14370,12
|
|
20240401,110500,4039129340,14370,14340,14370,14340,46
|
|
20240401,110400,4038469070,14340,14340,14380,14330,430
|
|
20240401,110300,4032298880,14340,14410,14410,14340,5274
|
|
20240401,110200,3956621900,14410,14380,14410,14380,1774
|
|
20240401,110100,3931067480,14380,14380,14380,14380,1214
|
|
20240401,110000,3913610160,14390,14400,14400,14360,1717
|
|
20240401,105900,3888907670,14400,14390,14400,14390,715
|
|
20240401,105800,3878614350,14390,14360,14390,14350,3464
|
|
20240401,105700,3828886440,14390,14370,14390,14370,1484
|
|
20240401,105600,3807561340,14370,14400,14400,14370,47
|
|
20240401,105500,3806885440,14400,14390,14400,14370,313
|
|
20240401,105400,3802385610,14390,14390,14390,14390,30
|
|
20240401,105300,3801953910,14400,14390,14400,14380,76
|
|
20240401,105200,3800860340,14390,14390,14390,14390,1
|
|
20240401,105100,3800845950,14380,14410,14410,14380,411
|
|
20240401,105000,3794933940,14380,14390,14390,14380,631
|
|
20240401,104900,3785859730,14380,14410,14410,14380,446
|
|
20240401,104800,3779445990,14410,14410,14410,14410,21
|
|
20240401,104700,3779143380,14410,14410,14410,14410,60
|
|
20240401,104600,3778278780,14380,14380,14450,14380,1720
|
|
20240401,104500,3753504810,14380,14390,14390,14380,571
|
|
20240401,104400,3745293820,14380,14400,14400,14380,303
|
|
20240401,104300,3740931140,14380,14380,14390,14380,38
|
|
20240401,104200,3740384690,14400,14370,14420,14370,626
|
|
20240401,104100,3731367510,14380,14380,14380,14380,635
|
|
20240401,104000,3722236210,14390,14380,14390,14380,254
|
|
20240401,103900,3718582630,14380,14390,14390,14380,548
|
|
20240401,103800,3710702150,14380,14380,14380,14360,713
|
|
20240401,103700,3700460620,14360,14360,14370,14360,720
|
|
20240401,103600,3690120810,14360,14350,14360,14350,572
|
|
20240401,103500,3681907750,14360,14360,14370,14350,2556
|
|
20240401,103400,3645202840,14360,14390,14390,14360,6393
|
|
20240401,103300,3553302440,14390,14400,14400,14390,340
|
|
20240401,103200,3548406650,14400,14400,14410,14400,107
|
|
20240401,103100,3546865830,14400,14410,14410,14390,499
|
|
20240401,103000,3539680210,14410,14410,14420,14390,725
|
|
20240401,102900,3529234490,14400,14400,14410,14400,349
|
|
20240401,102800,3524208790,14400,14400,14400,14400,5
|
|
20240401,102700,3524136790,14390,14390,14390,14390,992
|
|
20240401,102600,3509861910,14390,14410,14410,14390,808
|
|
20240401,102500,3498232030,14400,14400,14400,14400,219
|
|
20240401,102400,3495078430,14400,14400,14410,14390,724
|
|
20240401,102300,3484649930,14400,14400,14400,14400,1600
|
|
20240401,102200,3461609930,14410,14400,14410,14390,123
|
|
20240401,102100,3459838560,14400,14400,14400,14400,3675
|
|
20240401,102000,3406918560,14400,14410,14410,14400,2251
|
|
20240401,101900,3374500550,14400,14420,14420,14400,1460
|
|
20240401,101800,3353467590,14410,14430,14430,14410,575
|
|
20240401,101700,3345181320,14410,14410,14430,14410,671
|
|
20240401,101600,3335511700,14410,14430,14430,14410,2068
|
|
20240401,101500,3305709550,14420,14410,14430,14410,623
|
|
20240401,101400,3296724900,14430,14430,14430,14410,185
|
|
20240401,101300,3294056090,14430,14440,14440,14430,21
|
|
20240401,101200,3293752870,14450,14440,14450,14410,1786
|
|
20240401,101100,3268006710,14450,14450,14450,14450,227
|
|
20240401,101000,3264726560,14460,14440,14460,14410,452
|
|
20240401,100900,3258200730,14440,14440,14440,14410,410
|
|
20240401,100800,3252282830,14440,14420,14440,14410,583
|
|
20240401,100700,3243876610,14410,14430,14430,14410,3713
|
|
20240401,100600,3190355120,14430,14440,14470,14430,1360
|
|
20240401,100500,3170724500,14450,14450,14450,14430,1328
|
|
20240401,100400,3151548300,14450,14450,14450,14430,356
|
|
20240401,100300,3146407170,14450,14450,14450,14450,111
|
|
20240401,100200,3144803220,14450,14430,14470,14430,601
|
|
20240401,100100,3136120610,14430,14450,14450,14430,266
|
|
20240401,100000,3132278140,14450,14460,14460,14430,729
|
|
20240401,095900,3121751800,14460,14450,14480,14450,733
|
|
20240401,095800,3111158460,14430,14440,14450,14420,445
|
|
20240401,095700,3104736690,14430,14430,14430,14420,759
|
|
20240401,095600,3093786180,14430,14440,14450,14420,2337
|
|
20240401,095500,3060064390,14440,14440,14450,14430,1957
|
|
20240401,095400,3031812610,14450,14450,14490,14450,869
|
|
20240401,095300,3019255130,14450,14500,14500,14440,7592
|
|
20240401,095200,2909540750,14500,14520,14530,14500,945
|
|
20240401,095100,2895827890,14540,14520,14540,14520,394
|
|
20240401,095000,2890105690,14540,14550,14550,14530,817
|
|
20240401,094900,2878223620,14550,14540,14560,14540,1986
|
|
20240401,094800,2849330000,14550,14510,14550,14510,1284
|
|
20240401,094700,2830679720,14520,14520,14520,14510,261
|
|
20240401,094600,2826891440,14530,14530,14530,14480,1219
|
|
20240401,094500,2809220040,14530,14490,14560,14480,3634
|
|
20240401,094400,2756412320,14480,14490,14500,14480,1227
|
|
20240401,094300,2738637290,14490,14510,14520,14490,1698
|
|
20240401,094200,2714016700,14510,14510,14520,14500,755
|
|
20240401,094100,2703057180,14480,14500,14500,14480,2295
|
|
20240401,094000,2669810520,14480,14410,14500,14400,6006
|
|
20240401,093900,2582986300,14410,14350,14410,14340,3562
|
|
20240401,093800,2531776180,14340,14320,14340,14310,3611
|
|
20240401,093700,2480054870,14330,14340,14350,14320,4057
|
|
20240401,093600,2421932480,14340,14380,14390,14340,12504
|
|
20240401,093500,2242364970,14380,14390,14390,14380,1892
|
|
20240401,093400,2215142850,14390,14410,14410,14380,1767
|
|
20240401,093300,2189708320,14400,14430,14440,14390,2603
|
|
20240401,093200,2152209160,14440,14480,14480,14420,2703
|
|
20240401,093100,2113159220,14480,14480,14490,14480,2562
|
|
20240401,093000,2076057940,14470,14470,14490,14470,727
|
|
20240401,092900,2065535180,14470,14450,14480,14440,573
|
|
20240401,092800,2057256830,14470,14440,14490,14430,457
|
|
20240401,092700,2050640170,14430,14440,14470,14430,1019
|
|
20240401,092600,2035912490,14440,14440,14460,14420,369
|
|
20240401,092500,2030585620,14430,14430,14440,14410,2104
|
|
20240401,092400,2000231180,14420,14440,14490,14410,2509
|
|
20240401,092300,1963968380,14430,14390,14470,14380,5308
|
|
20240401,092200,1887430160,14400,14440,14470,14400,1679
|
|
20240401,092100,1863219000,14440,14440,14460,14400,3370
|
|
20240401,092000,1814593630,14460,14450,14460,14410,209
|
|
20240401,091900,1811580110,14420,14470,14470,14410,1291
|
|
20240401,091800,1792929590,14470,14370,14470,14360,3285
|
|
20240401,091700,1745553110,14360,14360,14370,14360,673
|
|
20240401,091600,1735886440,14360,14380,14380,14350,1288
|
|
20240401,091500,1717393320,14360,14360,14400,14350,4797
|
|
20240401,091400,1648473240,14360,14360,14380,14360,1666
|
|
20240401,091300,1624547880,14360,14380,14380,14360,1386
|
|
20240401,091200,1604632380,14370,14360,14410,14340,1485
|
|
20240401,091100,1583279430,14410,14350,14410,14320,4514
|
|
20240401,091000,1518523130,14350,14380,14380,14330,8218
|
|
20240401,090900,1400572860,14380,14470,14470,14360,9997
|
|
20240401,090800,1256550500,14480,14480,14480,14450,1748
|
|
20240401,090700,1231282960,14450,14520,14550,14450,3030
|
|
20240401,090600,1187392930,14500,14600,14610,14500,4436
|
|
20240401,090500,1122860600,14600,14480,14620,14460,6544
|
|
20240401,090400,1027601930,14450,14390,14490,14360,6544
|
|
20240401,090300,933331490,14390,14440,14500,14360,9110
|
|
20240401,090200,802152260,14450,14630,14630,14450,15596
|
|
20240401,090100,575044490,14620,14610,14660,14590,7745
|
|
20240401,090000,461788720,14590,14650,14680,14560,31298
|