624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,192100,10617611210,14820,14820,14820,14820,13446
|
|
20240405,192000,10617611210,14820,14820,14820,14820,0
|
|
20240405,191900,10617611210,14820,14820,14820,14820,0
|
|
20240405,191800,10617611210,14820,14820,14820,14820,0
|
|
20240405,191700,10617611210,14820,14820,14820,14820,0
|
|
20240405,191600,10617611210,14820,14820,14820,14820,0
|
|
20240405,191500,10617611210,14820,14820,14820,14820,0
|
|
20240405,191400,10617611210,14820,14820,14820,14820,0
|
|
20240405,191300,10617611210,14820,14820,14820,14820,0
|
|
20240405,191200,10617611210,14820,14820,14820,14820,0
|
|
20240405,191100,10617611210,14820,14820,14820,14820,0
|
|
20240405,191000,10617611210,14820,14820,14820,14820,0
|
|
20240405,190900,10617611210,14820,14820,14820,14820,0
|
|
20240405,190800,10617611210,14820,14820,14820,14820,0
|
|
20240405,190700,10617611210,14820,14820,14820,14820,0
|
|
20240405,190600,10617611210,14820,14820,14820,14820,0
|
|
20240405,190500,10617611210,14820,14820,14820,14820,0
|
|
20240405,190400,10617611210,14820,14820,14820,14820,0
|
|
20240405,190300,10617611210,14820,14820,14820,14820,0
|
|
20240405,190200,10617611210,14820,14820,14820,14820,0
|
|
20240405,190100,10617611210,14820,14820,14820,14820,0
|
|
20240405,190000,10617611210,14820,14820,14820,14820,0
|
|
20240405,185900,10617611210,14820,14820,14820,14820,0
|
|
20240405,185800,10617611210,14820,14820,14820,14820,0
|
|
20240405,185700,10617611210,14820,14820,14820,14820,0
|
|
20240405,185600,10617611210,14820,14820,14820,14820,0
|
|
20240405,185500,10617611210,14820,14820,14820,14820,0
|
|
20240405,185400,10617611210,14820,14820,14820,14820,0
|
|
20240405,185300,10617611210,14820,14820,14820,14820,0
|
|
20240405,185200,10617611210,14820,14820,14820,14820,0
|
|
20240405,185100,10617611210,14820,14820,14820,14820,13446
|
|
20240405,185000,10617611210,14820,14820,14820,14820,0
|
|
20240405,184900,10617611210,14820,14820,14820,14820,0
|
|
20240405,184800,10617611210,14820,14820,14820,14820,0
|
|
20240405,184700,10617611210,14820,14820,14820,14820,0
|
|
20240405,184600,10617611210,14820,14820,14820,14820,0
|
|
20240405,184500,10617611210,14820,14820,14820,14820,0
|
|
20240405,184400,10617611210,14820,14820,14820,14820,0
|
|
20240405,184300,10617611210,14820,14820,14820,14820,0
|
|
20240405,184200,10617611210,14820,14820,14820,14820,0
|
|
20240405,184100,10617611210,14820,14820,14820,14820,0
|
|
20240405,184000,10617611210,14820,14820,14820,14820,0
|
|
20240405,183900,10617611210,14820,14820,14820,14820,0
|
|
20240405,183800,10617611210,14820,14820,14820,14820,0
|
|
20240405,183700,10617611210,14820,14820,14820,14820,0
|
|
20240405,183600,10617611210,14820,14820,14820,14820,0
|
|
20240405,183500,10617611210,14820,14820,14820,14820,0
|
|
20240405,183400,10617611210,14820,14820,14820,14820,0
|
|
20240405,183300,10617611210,14820,14820,14820,14820,0
|
|
20240405,183200,10617611210,14820,14820,14820,14820,0
|
|
20240405,183100,10617611210,14820,14820,14820,14820,0
|
|
20240405,183000,10617611210,14820,14820,14820,14820,0
|
|
20240405,182900,10617611210,14820,14820,14820,14820,0
|
|
20240405,182800,10617611210,14820,14820,14820,14820,0
|
|
20240405,182700,10617611210,14820,14820,14820,14820,0
|
|
20240405,182600,10617611210,14820,14820,14820,14820,0
|
|
20240405,182500,10617611210,14820,14820,14820,14820,0
|
|
20240405,182400,10617611210,14820,14820,14820,14820,0
|
|
20240405,182300,10617611210,14820,14820,14820,14820,0
|
|
20240405,182200,10617611210,14820,14820,14820,14820,0
|
|
20240405,182100,10617611210,14820,14820,14820,14820,13446
|
|
20240405,182000,10617611210,14820,14820,14820,14820,0
|
|
20240405,181900,10617611210,14820,14820,14820,14820,0
|
|
20240405,181800,10617611210,14820,14820,14820,14820,0
|
|
20240405,181700,10617611210,14820,14820,14820,14820,0
|
|
20240405,181600,10617611210,14820,14820,14820,14820,0
|
|
20240405,181500,10617611210,14820,14820,14820,14820,0
|
|
20240405,181400,10617611210,14820,14820,14820,14820,0
|
|
20240405,181300,10617611210,14820,14820,14820,14820,0
|
|
20240405,181200,10617611210,14820,14820,14820,14820,0
|
|
20240405,181100,10617611210,14820,14820,14820,14820,0
|
|
20240405,181000,10617611210,14820,14820,14820,14820,0
|
|
20240405,180900,10617611210,14820,14820,14820,14820,0
|
|
20240405,180800,10617611210,14820,14820,14820,14820,0
|
|
20240405,180700,10617611210,14820,14820,14820,14820,0
|
|
20240405,180600,10617611210,14820,14820,14820,14820,0
|
|
20240405,180500,10617611210,14820,14820,14820,14820,0
|
|
20240405,180400,10617611210,14820,14820,14820,14820,0
|
|
20240405,180300,10617611210,14820,14820,14820,14820,0
|
|
20240405,180200,10617611210,14820,14820,14820,14820,0
|
|
20240405,180100,10617611210,14820,14820,14820,14820,0
|
|
20240405,180000,10617611210,14820,14820,14820,14820,0
|
|
20240405,175900,10617611210,14820,14820,14820,14820,0
|
|
20240405,175800,10617611210,14820,14820,14820,14820,0
|
|
20240405,175700,10617611210,14820,14820,14820,14820,0
|
|
20240405,175600,10617611210,14820,14820,14820,14820,0
|
|
20240405,175500,10617611210,14820,14820,14820,14820,0
|
|
20240405,175400,10617611210,14820,14820,14820,14820,0
|
|
20240405,175300,10617611210,14820,14820,14820,14820,0
|
|
20240405,175200,10617611210,14820,14820,14820,14820,0
|
|
20240405,175100,10617611210,14820,14820,14820,14820,13446
|
|
20240405,175000,10617611210,14820,14820,14820,14820,0
|
|
20240405,174900,10617611210,14820,14820,14820,14820,0
|
|
20240405,174800,10617611210,14820,14820,14820,14820,0
|
|
20240405,174700,10617611210,14820,14820,14820,14820,0
|
|
20240405,174600,10617611210,14820,14820,14820,14820,0
|
|
20240405,174500,10617611210,14820,14820,14820,14820,0
|
|
20240405,174400,10617611210,14820,14820,14820,14820,0
|
|
20240405,174300,10617611210,14820,14820,14820,14820,0
|
|
20240405,174200,10617611210,14820,14820,14820,14820,0
|
|
20240405,174100,10617611210,14820,14820,14820,14820,0
|
|
20240405,174000,10617611210,14820,14820,14820,14820,0
|
|
20240405,173900,10617611210,14820,14820,14820,14820,0
|
|
20240405,173800,10617611210,14820,14820,14820,14820,0
|
|
20240405,173700,10617611210,14820,14820,14820,14820,0
|
|
20240405,173600,10617611210,14820,14820,14820,14820,0
|
|
20240405,173500,10617611210,14820,14820,14820,14820,0
|
|
20240405,173400,10617611210,14820,14820,14820,14820,0
|
|
20240405,173300,10617611210,14820,14820,14820,14820,0
|
|
20240405,173200,10617611210,14820,14820,14820,14820,0
|
|
20240405,173100,10617611210,14820,14820,14820,14820,0
|
|
20240405,173000,10617611210,14820,14820,14820,14820,0
|
|
20240405,172900,10617611210,14820,14820,14820,14820,0
|
|
20240405,172800,10617611210,14820,14820,14820,14820,0
|
|
20240405,172700,10617611210,14820,14820,14820,14820,0
|
|
20240405,172600,10617611210,14820,14820,14820,14820,0
|
|
20240405,172500,10617611210,14820,14820,14820,14820,0
|
|
20240405,172400,10617611210,14820,14820,14820,14820,0
|
|
20240405,172300,10617611210,14820,14820,14820,14820,0
|
|
20240405,172200,10617611210,14820,14820,14820,14820,0
|
|
20240405,172100,10617611210,14820,14820,14820,14820,13446
|
|
20240405,172000,10617611210,14820,14820,14820,14820,0
|
|
20240405,171900,10617611210,14820,14820,14820,14820,0
|
|
20240405,171800,10617611210,14820,14820,14820,14820,0
|
|
20240405,171700,10617611210,14820,14820,14820,14820,0
|
|
20240405,171600,10617611210,14820,14820,14820,14820,0
|
|
20240405,171500,10617611210,14820,14820,14820,14820,0
|
|
20240405,171400,10617611210,14820,14820,14820,14820,0
|
|
20240405,171300,10617611210,14820,14820,14820,14820,0
|
|
20240405,171200,10617611210,14820,14820,14820,14820,0
|
|
20240405,171100,10617611210,14820,14820,14820,14820,0
|
|
20240405,171000,10617611210,14820,14820,14820,14820,0
|
|
20240405,170900,10617611210,14820,14820,14820,14820,0
|
|
20240405,170800,10617611210,14820,14820,14820,14820,0
|
|
20240405,170700,10617611210,14820,14820,14820,14820,0
|
|
20240405,170600,10617611210,14820,14820,14820,14820,0
|
|
20240405,170500,10617611210,14820,14820,14820,14820,0
|
|
20240405,170400,10617611210,14820,14820,14820,14820,0
|
|
20240405,170300,10617611210,14820,14820,14820,14820,0
|
|
20240405,170200,10617611210,14820,14820,14820,14820,0
|
|
20240405,170100,10617611210,14820,14820,14820,14820,0
|
|
20240405,170000,10617611210,14820,14820,14820,14820,0
|
|
20240405,165900,10617611210,14820,14820,14820,14820,0
|
|
20240405,165800,10617611210,14820,14820,14820,14820,0
|
|
20240405,165700,10617611210,14820,14820,14820,14820,0
|
|
20240405,165600,10617611210,14820,14820,14820,14820,0
|
|
20240405,165500,10617611210,14820,14820,14820,14820,0
|
|
20240405,165400,10617611210,14820,14820,14820,14820,0
|
|
20240405,165300,10617611210,14820,14820,14820,14820,0
|
|
20240405,165200,10617611210,14820,14820,14820,14820,0
|
|
20240405,165100,10617611210,14820,14820,14820,14820,13446
|
|
20240405,165000,10617611210,14820,14820,14820,14820,0
|
|
20240405,164900,10617611210,14820,14820,14820,14820,0
|
|
20240405,164800,10617611210,14820,14820,14820,14820,0
|
|
20240405,164700,10617611210,14820,14820,14820,14820,0
|
|
20240405,164600,10617611210,14820,14820,14820,14820,0
|
|
20240405,164500,10617611210,14820,14820,14820,14820,0
|
|
20240405,164400,10617611210,14820,14820,14820,14820,0
|
|
20240405,164300,10617611210,14820,14820,14820,14820,0
|
|
20240405,164200,10617611210,14820,14820,14820,14820,0
|
|
20240405,164100,10617611210,14820,14820,14820,14820,0
|
|
20240405,164000,10617611210,14820,14820,14820,14820,0
|
|
20240405,163900,10617611210,14820,14820,14820,14820,0
|
|
20240405,163800,10617611210,14820,14820,14820,14820,0
|
|
20240405,163700,10617611210,14820,14820,14820,14820,0
|
|
20240405,163600,10617611210,14820,14820,14820,14820,0
|
|
20240405,163500,10617611210,14820,14820,14820,14820,0
|
|
20240405,163400,10617611210,14820,14820,14820,14820,0
|
|
20240405,163300,10617611210,14820,14820,14820,14820,0
|
|
20240405,163200,10617611210,14820,14820,14820,14820,0
|
|
20240405,163100,10617611210,14820,14820,14820,14820,0
|
|
20240405,163000,10617611210,14820,14820,14820,14820,0
|
|
20240405,162900,10617611210,14820,14820,14820,14820,0
|
|
20240405,162800,10617611210,14820,14820,14820,14820,0
|
|
20240405,162700,10617611210,14820,14820,14820,14820,0
|
|
20240405,162600,10617611210,14820,14820,14820,14820,0
|
|
20240405,162500,10617611210,14820,14820,14820,14820,0
|
|
20240405,162400,10617611210,14820,14820,14820,14820,0
|
|
20240405,162300,10617611210,14820,14820,14820,14820,0
|
|
20240405,162200,10617611210,14820,14820,14820,14820,0
|
|
20240405,162100,10617611210,14820,14820,14820,14820,13446
|
|
20240405,162000,10617611210,14820,14820,14820,14820,0
|
|
20240405,161900,10617611210,14820,14820,14820,14820,0
|
|
20240405,161800,10617611210,14820,14820,14820,14820,0
|
|
20240405,161700,10617611210,14820,14820,14820,14820,0
|
|
20240405,161600,10617611210,14820,14820,14820,14820,0
|
|
20240405,161500,10617611210,14820,14820,14820,14820,0
|
|
20240405,161400,10617611210,14820,14820,14820,14820,0
|
|
20240405,161300,10617611210,14820,14820,14820,14820,0
|
|
20240405,161200,10617611210,14820,14820,14820,14820,0
|
|
20240405,161100,10617611210,14820,14820,14820,14820,0
|
|
20240405,161000,10617611210,14820,14820,14820,14820,0
|
|
20240405,160900,10617611210,14820,14820,14820,14820,0
|
|
20240405,160800,10617611210,14820,14820,14820,14820,0
|
|
20240405,160700,10617611210,14820,14820,14820,14820,0
|
|
20240405,160600,10617611210,14820,14820,14820,14820,0
|
|
20240405,160500,10617611210,14820,14820,14820,14820,0
|
|
20240405,160400,10617611210,14820,14820,14820,14820,0
|
|
20240405,160300,10617611210,14820,14820,14820,14820,0
|
|
20240405,160200,10617611210,14820,14820,14820,14820,0
|
|
20240405,160100,10617611210,14820,14820,14820,14820,0
|
|
20240405,160000,10617611210,14820,14820,14820,14820,0
|
|
20240405,155900,10617611210,14820,14820,14820,14820,0
|
|
20240405,155800,10617611210,14820,14820,14820,14820,0
|
|
20240405,155700,10617611210,14820,14820,14820,14820,0
|
|
20240405,155600,10617611210,14820,14820,14820,14820,0
|
|
20240405,155500,10617611210,14820,14820,14820,14820,0
|
|
20240405,155400,10617611210,14820,14820,14820,14820,0
|
|
20240405,155300,10617611210,14820,14820,14820,14820,0
|
|
20240405,155200,10617611210,14820,14820,14820,14820,0
|
|
20240405,155100,10617611210,14820,14820,14820,14820,13446
|
|
20240405,155000,10617611210,14820,14820,14820,14820,0
|
|
20240405,154900,10617611210,14820,14820,14820,14820,0
|
|
20240405,154800,10617611210,14820,14820,14820,14820,0
|
|
20240405,154700,10617611210,14820,14820,14820,14820,0
|
|
20240405,154600,10617611210,14820,14820,14820,14820,0
|
|
20240405,154500,10617611210,14820,14820,14820,14820,0
|
|
20240405,154400,10617611210,14820,14820,14820,14820,0
|
|
20240405,154300,10617611210,14820,14820,14820,14820,0
|
|
20240405,154200,10617611210,14820,14820,14820,14820,0
|
|
20240405,154100,10617611210,14820,14820,14820,14820,0
|
|
20240405,154000,10617611210,14820,14820,14820,14820,0
|
|
20240405,153900,10617611210,14820,14820,14820,14820,0
|
|
20240405,153800,10617611210,14820,14820,14820,14820,0
|
|
20240405,153700,10617611210,14820,14820,14820,14820,0
|
|
20240405,153600,10617611210,14820,14820,14820,14820,0
|
|
20240405,153500,10617611210,14820,14820,14820,14820,0
|
|
20240405,153400,10617611210,14820,14820,14820,14820,0
|
|
20240405,153300,10617611210,14820,14820,14820,14820,0
|
|
20240405,153200,10617611210,14820,14820,14820,14820,0
|
|
20240405,153100,10617611210,14820,14820,14820,14820,0
|
|
20240405,153000,10617611210,14820,14820,14820,14820,13446
|
|
20240405,152900,10418341490,14820,14820,14820,14820,0
|
|
20240405,152800,10418341490,14820,14820,14820,14820,0
|
|
20240405,152700,10418341490,14820,14820,14820,14820,0
|
|
20240405,152600,10418341490,14820,14820,14820,14820,0
|
|
20240405,152500,10418341490,14820,14820,14820,14820,0
|
|
20240405,152400,10418341490,14820,14820,14820,14820,0
|
|
20240405,152300,10418341490,14820,14820,14820,14820,0
|
|
20240405,152200,10418341490,14820,14820,14820,14820,0
|
|
20240405,152100,10418341490,14820,14820,14820,14820,0
|
|
20240405,152000,10418341490,14820,14820,14820,14820,0
|
|
20240405,151900,10418341490,14820,14810,14820,14780,3078
|
|
20240405,151800,10372808230,14810,14810,14820,14790,1962
|
|
20240405,151700,10343760650,14810,14800,14820,14790,1593
|
|
20240405,151600,10320177610,14790,14800,14830,14770,570
|
|
20240405,151500,10311737350,14800,14820,14840,14770,742
|
|
20240405,151400,10300746080,14820,14810,14830,14760,816
|
|
20240405,151300,10288669340,14810,14810,14820,14800,645
|
|
20240405,151200,10279117020,14820,14810,14830,14800,1402
|
|
20240405,151100,10258339400,14820,14780,14820,14760,1911
|
|
20240405,151000,10230093040,14800,14790,14800,14770,281
|
|
20240405,150900,10225937050,14770,14770,14780,14770,403
|
|
20240405,150800,10219983050,14770,14760,14770,14760,185
|
|
20240405,150700,10217251330,14760,14770,14770,14760,604
|
|
20240405,150600,10208332130,14780,14770,14780,14770,546
|
|
20240405,150500,10200266670,14770,14790,14790,14770,614
|
|
20240405,150400,10191191440,14790,14780,14790,14770,194
|
|
20240405,150300,10188324290,14780,14770,14780,14770,222
|
|
20240405,150200,10185044180,14770,14780,14780,14750,83
|
|
20240405,150100,10183818560,14750,14770,14770,14750,3068
|
|
20240405,150000,10138558690,14770,14820,14820,14770,242
|
|
20240405,145900,10134981780,14790,14760,14820,14760,91
|
|
20240405,145800,10133634700,14760,14760,14770,14760,1027
|
|
20240405,145700,10118475420,14760,14760,14780,14760,1433
|
|
20240405,145600,10097314690,14760,14760,14780,14760,356
|
|
20240405,145500,10092060090,14760,14760,14780,14760,510
|
|
20240405,145400,10084532340,14760,14770,14770,14760,324
|
|
20240405,145300,10079748770,14760,14760,14760,14750,908
|
|
20240405,145200,10066351690,14750,14780,14800,14750,925
|
|
20240405,145100,10052693990,14780,14820,14830,14780,2167
|
|
20240405,145000,10020596080,14830,14840,14840,14830,1132
|
|
20240405,144900,10003805220,14840,14840,14840,14830,1177
|
|
20240405,144800,9986347880,14840,14830,14840,14830,1139
|
|
20240405,144700,9969455080,14830,14840,14840,14830,1033
|
|
20240405,144600,9954131980,14840,14840,14850,14840,235
|
|
20240405,144500,9950644370,14850,14850,14850,14840,518
|
|
20240405,144400,9942953380,14840,14840,14840,14830,253
|
|
20240405,144300,9939199140,14840,14840,14850,14830,598
|
|
20240405,144200,9930324690,14850,14800,14850,14800,426
|
|
20240405,144100,9924004770,14800,14780,14810,14780,737
|
|
20240405,144000,9913099660,14780,14770,14800,14770,94
|
|
20240405,143900,9911709990,14770,14760,14770,14760,478
|
|
20240405,143800,9904650430,14760,14760,14770,14730,213
|
|
20240405,143700,9901506780,14730,14760,14780,14730,414
|
|
20240405,143600,9895402550,14750,14760,14760,14720,221
|
|
20240405,143500,9892142760,14770,14740,14770,14720,1209
|
|
20240405,143400,9874342030,14750,14750,14780,14730,2062
|
|
20240405,143300,9843926420,14760,14760,14770,14750,506
|
|
20240405,143200,9836455760,14760,14750,14770,14750,210
|
|
20240405,143100,9833357770,14750,14780,14780,14750,563
|
|
20240405,143000,9825046380,14780,14760,14790,14760,104
|
|
20240405,142900,9823509680,14760,14780,14790,14760,236
|
|
20240405,142800,9820022640,14790,14790,14790,14780,241
|
|
20240405,142700,9816458840,14790,14780,14820,14760,266
|
|
20240405,142600,9812531060,14790,14840,14840,14750,2505
|
|
20240405,142500,9775470800,14820,14840,14850,14820,2810
|
|
20240405,142400,9733780120,14840,14850,14850,14840,462
|
|
20240405,142300,9726920420,14850,14850,14870,14850,249
|
|
20240405,142200,9723222560,14850,14860,14870,14850,724
|
|
20240405,142100,9712466450,14870,14880,14890,14870,400
|
|
20240405,142000,9706516480,14880,14890,14890,14880,410
|
|
20240405,141900,9700415440,14880,14860,14880,14850,879
|
|
20240405,141800,9687342110,14870,14870,14870,14860,334
|
|
20240405,141700,9682378400,14870,14860,14880,14860,1130
|
|
20240405,141600,9665585260,14860,14860,14870,14860,401
|
|
20240405,141500,9659624090,14870,14820,14870,14820,1019
|
|
20240405,141400,9644489190,14840,14840,14840,14840,10
|
|
20240405,141300,9644340790,14810,14830,14830,14810,1583
|
|
20240405,141200,9620885140,14830,14810,14830,14810,651
|
|
20240405,141100,9611236290,14810,14820,14820,14810,326
|
|
20240405,141000,9606407930,14820,14810,14830,14810,494
|
|
20240405,140900,9599082720,14820,14820,14850,14810,1232
|
|
20240405,140800,9580823800,14820,14850,14850,14820,194
|
|
20240405,140700,9577945820,14850,14820,14850,14820,547
|
|
20240405,140600,9569832800,14830,14820,14830,14820,207
|
|
20240405,140500,9566764050,14810,14810,14820,14800,190
|
|
20240405,140400,9563950020,14830,14880,14880,14650,15325
|
|
20240405,140300,9337572990,14890,14890,14890,14870,482
|
|
20240405,140200,9330401870,14900,14890,14900,14870,11995
|
|
20240405,140100,9151798240,14890,14880,14900,14870,3380
|
|
20240405,140000,9101473800,14880,14900,14900,14860,5151
|
|
20240405,135900,9024792650,14900,14890,14900,14880,3354
|
|
20240405,135800,8974847550,14890,14850,14940,14850,3028
|
|
20240405,135700,8929739990,14850,14830,14850,14830,442
|
|
20240405,135600,8923179430,14830,14790,14830,14790,713
|
|
20240405,135500,8912631790,14780,14780,14790,14770,1407
|
|
20240405,135400,8891841880,14780,14810,14810,14780,3044
|
|
20240405,135300,8846789970,14830,14840,14850,14810,1795
|
|
20240405,135200,8820177730,14840,14860,14860,14810,946
|
|
20240405,135100,8806133770,14860,14830,14870,14830,3741
|
|
20240405,135000,8750572660,14830,14810,14830,14810,469
|
|
20240405,134900,8743619650,14810,14800,14830,14800,1393
|
|
20240405,134800,8722992170,14790,14780,14800,14770,1074
|
|
20240405,134700,8707111220,14770,14750,14770,14740,3495
|
|
20240405,134600,8655523220,14740,14730,14760,14730,1753
|
|
20240405,134500,8629668140,14730,14740,14740,14730,1619
|
|
20240405,134400,8605817760,14740,14740,14750,14740,1385
|
|
20240405,134300,8585393880,14730,14730,14740,14720,2092
|
|
20240405,134200,8554570850,14720,14700,14730,14690,2273
|
|
20240405,134100,8521127850,14690,14680,14690,14670,843
|
|
20240405,134000,8508744630,14680,14670,14680,14660,129
|
|
20240405,133900,8506852360,14670,14670,14670,14670,250
|
|
20240405,133800,8503184860,14670,14660,14670,14660,294
|
|
20240405,133700,8498872500,14660,14660,14660,14660,328
|
|
20240405,133600,8494064020,14660,14670,14670,14660,68
|
|
20240405,133500,8493067110,14670,14660,14670,14660,245
|
|
20240405,133400,8489473030,14670,14650,14670,14650,201
|
|
20240405,133300,8486528360,14640,14660,14660,14640,209
|
|
20240405,133200,8483467190,14650,14660,14660,14650,698
|
|
20240405,133100,8473237080,14670,14670,14680,14670,616
|
|
20240405,133000,8464200310,14670,14670,14690,14670,209
|
|
20240405,132900,8461134240,14660,14680,14680,14660,208
|
|
20240405,132800,8458082660,14680,14690,14700,14680,775
|
|
20240405,132700,8446698610,14690,14690,14690,14690,22
|
|
20240405,132600,8446375430,14690,14680,14690,14670,793
|
|
20240405,132500,8434734590,14680,14690,14690,14680,453
|
|
20240405,132400,8428084250,14680,14690,14690,14680,139
|
|
20240405,132300,8426042840,14690,14690,14700,14690,704
|
|
20240405,132200,8415700580,14690,14670,14690,14670,1628
|
|
20240405,132100,8391802980,14660,14650,14670,14650,238
|
|
20240405,132000,8388312600,14660,14650,14660,14640,569
|
|
20240405,131900,8379979490,14640,14650,14650,14640,251
|
|
20240405,131800,8376303500,14650,14650,14650,14650,50
|
|
20240405,131700,8375571000,14630,14640,14650,14630,47
|
|
20240405,131600,8374883180,14630,14640,14640,14630,150
|
|
20240405,131500,8372688080,14640,14640,14650,14640,204
|
|
20240405,131400,8369701180,14630,14640,14640,14630,607
|
|
20240405,131300,8360819800,14640,14650,14650,14640,394
|
|
20240405,131200,8355050620,14640,14640,14640,14640,72
|
|
20240405,131100,8353996540,14640,14640,14640,14640,353
|
|
20240405,131000,8348828620,14640,14640,14640,14640,84
|
|
20240405,130900,8347598860,14640,14640,14650,14640,133
|
|
20240405,130800,8345651730,14640,14650,14650,14640,71
|
|
20240405,130700,8344611610,14640,14640,14640,14640,30
|
|
20240405,130600,8344172410,14650,14670,14670,14650,121
|
|
20240405,130500,8342399050,14670,14670,14670,14670,190
|
|
20240405,130400,8339611750,14660,14660,14660,14660,45
|
|
20240405,130300,8338952050,14660,14640,14660,14640,55
|
|
20240405,130200,8338146800,14640,14660,14660,14640,35
|
|
20240405,130100,8337634300,14650,14650,14660,14640,831
|
|
20240405,130000,8325457160,14650,14650,14660,14650,329
|
|
20240405,125900,8320634780,14650,14620,14650,14620,379
|
|
20240405,125800,8315083790,14620,14610,14620,14610,350
|
|
20240405,125700,8309967290,14610,14610,14610,14610,11
|
|
20240405,125600,8309806580,14620,14620,14620,14620,250
|
|
20240405,125500,8306151580,14620,14570,14620,14570,1217
|
|
20240405,125400,8288400310,14580,14580,14580,14580,99
|
|
20240405,125300,8286956890,14580,14590,14590,14580,113
|
|
20240405,125200,8285309320,14590,14560,14590,14560,725
|
|
20240405,125100,8274745090,14560,14590,14590,14560,1990
|
|
20240405,125000,8245734720,14590,14580,14590,14580,944
|
|
20240405,124900,8231968140,14590,14600,14600,14590,271
|
|
20240405,124800,8228013120,14590,14610,14610,14590,833
|
|
20240405,124700,8215851850,14600,14610,14610,14600,1575
|
|
20240405,124600,8192853720,14610,14600,14610,14600,1359
|
|
20240405,124500,8173007840,14610,14640,14640,14610,1596
|
|
20240405,124400,8149687030,14620,14640,14640,14620,345
|
|
20240405,124300,8144641170,14640,14640,14660,14640,34
|
|
20240405,124200,8144143040,14620,14630,14630,14620,250
|
|
20240405,124100,8140487830,14620,14620,14620,14620,1153
|
|
20240405,124000,8123630970,14620,14650,14650,14610,5032
|
|
20240405,123900,8050009690,14660,14640,14660,14640,175
|
|
20240405,123800,8047447340,14640,14650,14660,14640,96
|
|
20240405,123700,8046040980,14640,14640,14640,14630,477
|
|
20240405,123600,8039060780,14630,14640,14650,14630,511
|
|
20240405,123500,8031579330,14650,14650,14650,14650,170
|
|
20240405,123400,8029088830,14650,14650,14650,14650,11
|
|
20240405,123300,8028927680,14650,14650,14650,14650,101
|
|
20240405,123200,8027448030,14650,14640,14670,14640,19
|
|
20240405,123100,8027169530,14640,14660,14660,14640,479
|
|
20240405,123000,8020153870,14670,14680,14680,14670,130
|
|
20240405,122900,8018246520,14680,14670,14680,14670,201
|
|
20240405,122800,8015297500,14660,14660,14680,14660,73
|
|
20240405,122700,8014227000,14660,14660,14660,14660,100
|
|
20240405,122600,8012761000,14660,14660,14660,14650,144
|
|
20240405,122500,8010650970,14660,14660,14670,14660,13
|
|
20240405,122400,8010460350,14670,14660,14680,14660,21
|
|
20240405,122300,8010152320,14670,14670,14680,14630,42
|
|
20240405,122200,8009537700,14680,14650,14680,14650,55
|
|
20240405,122100,8008731870,14650,14620,14690,14620,104
|
|
20240405,122000,8007208480,14620,14640,14640,14620,2023
|
|
20240405,121900,7977610860,14640,14640,14640,14640,54
|
|
20240405,121800,7976820300,14630,14670,14690,14630,725
|
|
20240405,121700,7966205760,14650,14650,14650,14640,240
|
|
20240405,121600,7962690710,14670,14660,14700,14640,245
|
|
20240405,121500,7959099760,14640,14700,14700,14640,530
|
|
20240405,121400,7951338420,14670,14700,14700,14650,383
|
|
20240405,121300,7945714110,14700,14700,14700,14700,550
|
|
20240405,121200,7937629110,14700,14640,14700,14640,1024
|
|
20240405,121100,7922627020,14640,14660,14700,14640,647
|
|
20240405,121000,7913150220,14650,14680,14680,14650,145
|
|
20240405,120900,7911024380,14640,14650,14680,14640,410
|
|
20240405,120800,7905021560,14650,14630,14680,14630,735
|
|
20240405,120700,7894242940,14670,14640,14670,14630,1031
|
|
20240405,120600,7879149340,14640,14650,14650,14640,1423
|
|
20240405,120500,7858306200,14650,14690,14690,14650,228
|
|
20240405,120400,7854965880,14650,14650,14650,14650,4
|
|
20240405,120300,7854907280,14650,14670,14670,14650,624
|
|
20240405,120200,7845759960,14670,14710,14710,14660,796
|
|
20240405,120100,7834083620,14720,14710,14720,14710,505
|
|
20240405,120000,7826654960,14710,14700,14710,14680,227
|
|
20240405,115900,7823317160,14700,14700,14710,14690,270
|
|
20240405,115800,7819349310,14700,14680,14700,14680,538
|
|
20240405,115700,7811441150,14700,14690,14700,14690,54
|
|
20240405,115600,7810647880,14700,14660,14700,14620,891
|
|
20240405,115500,7797598590,14660,14680,14700,14660,591
|
|
20240405,115400,7788931800,14670,14710,14710,14670,910
|
|
20240405,115300,7775563870,14700,14720,14720,14700,645
|
|
20240405,115200,7766080960,14700,14650,14730,14650,2608
|
|
20240405,115100,7727751030,14650,14630,14650,14620,1327
|
|
20240405,115000,7708334690,14630,14600,14630,14600,1011
|
|
20240405,114900,7693563140,14590,14580,14590,14580,315
|
|
20240405,114800,7688968800,14580,14570,14580,14570,281
|
|
20240405,114700,7684874500,14570,14580,14580,14570,102
|
|
20240405,114600,7683387360,14570,14570,14590,14570,497
|
|
20240405,114500,7676145070,14570,14570,14570,14560,554
|
|
20240405,114400,7668075290,14570,14570,14580,14570,246
|
|
20240405,114300,7664490870,14550,14560,14570,14550,1068
|
|
20240405,114200,7648938860,14570,14590,14610,14570,1427
|
|
20240405,114100,7628131280,14590,14590,14590,14570,286
|
|
20240405,114000,7623959520,14570,14550,14570,14550,658
|
|
20240405,113900,7614380840,14530,14530,14560,14530,1549
|
|
20240405,113800,7591865050,14530,14540,14560,14530,2795
|
|
20240405,113700,7551240930,14540,14590,14590,14540,9797
|
|
20240405,113600,7408613680,14590,14590,14590,14580,2346
|
|
20240405,113500,7374407800,14580,14590,14610,14580,2390
|
|
20240405,113400,7339560520,14580,14610,14610,14580,3064
|
|
20240405,113300,7294847390,14610,14600,14630,14600,225
|
|
20240405,113200,7291560870,14600,14600,14600,14600,391
|
|
20240405,113100,7285852270,14600,14610,14620,14600,3010
|
|
20240405,113000,7241896610,14620,14620,14630,14620,1531
|
|
20240405,112900,7219510790,14630,14640,14650,14630,879
|
|
20240405,112800,7206647190,14650,14640,14650,14640,354
|
|
20240405,112700,7201463800,14640,14640,14640,14640,379
|
|
20240405,112600,7195915240,14640,14640,14650,14640,213
|
|
20240405,112500,7192796420,14640,14650,14650,14640,181
|
|
20240405,112400,7190146570,14640,14640,14640,14640,1262
|
|
20240405,112300,7171670890,14640,14640,14640,14640,293
|
|
20240405,112200,7167381370,14640,14670,14670,14640,563
|
|
20240405,112100,7159132460,14670,14650,14680,14650,1494
|
|
20240405,112000,7137219890,14630,14640,14640,14630,509
|
|
20240405,111900,7129772210,14640,14640,14640,14640,39
|
|
20240405,111800,7129201250,14630,14640,14640,14630,1016
|
|
20240405,111700,7114335990,14640,14640,14640,14640,627
|
|
20240405,111600,7105156710,14650,14660,14660,14640,1297
|
|
20240405,111500,7086160270,14650,14660,14670,14650,2221
|
|
20240405,111400,7053606330,14660,14660,14660,14660,1
|
|
20240405,111300,7053591670,14660,14670,14670,14660,320
|
|
20240405,111200,7048900420,14660,14680,14700,14660,373
|
|
20240405,111100,7043427450,14690,14690,14690,14670,461
|
|
20240405,111000,7036660350,14710,14680,14720,14660,822
|
|
20240405,110900,7024588740,14670,14730,14730,14670,1768
|
|
20240405,110800,6998628640,14710,14720,14720,14680,317
|
|
20240405,110700,6993962590,14710,14700,14710,14680,2330
|
|
20240405,110600,6959733730,14690,14690,14690,14690,3
|
|
20240405,110500,6959689660,14690,14660,14700,14660,403
|
|
20240405,110400,6953777520,14660,14660,14710,14660,511
|
|
20240405,110300,6946279620,14670,14710,14720,14650,1462
|
|
20240405,110200,6924805330,14710,14640,14710,14640,1278
|
|
20240405,110100,6906068870,14640,14650,14650,14640,369
|
|
20240405,110000,6900664330,14650,14650,14680,14650,51
|
|
20240405,105900,6899916550,14660,14650,14670,14620,453
|
|
20240405,105800,6893281500,14630,14650,14650,14600,1504
|
|
20240405,105700,6871291840,14650,14590,14670,14590,1041
|
|
20240405,105600,6856069650,14590,14590,14620,14580,2809
|
|
20240405,105500,6815093890,14600,14610,14610,14590,4475
|
|
20240405,105400,6749754830,14610,14640,14640,14610,4486
|
|
20240405,105300,6684185500,14640,14660,14660,14640,1941
|
|
20240405,105200,6655764450,14660,14660,14660,14660,258
|
|
20240405,105100,6651982170,14660,14660,14660,14650,1097
|
|
20240405,105000,6635903560,14660,14690,14690,14660,2130
|
|
20240405,104900,6604642760,14700,14700,14710,14700,125
|
|
20240405,104800,6602805090,14710,14710,14720,14680,929
|
|
20240405,104700,6589147260,14710,14690,14710,14670,936
|
|
20240405,104600,6575409280,14710,14690,14710,14690,1066
|
|
20240405,104500,6559740360,14690,14680,14720,14670,482
|
|
20240405,104400,6552665880,14680,14660,14700,14660,303
|
|
20240405,104300,6548212360,14700,14660,14700,14630,1945
|
|
20240405,104200,6519674800,14660,14670,14670,14610,4457
|
|
20240405,104100,6454454990,14660,14690,14690,14660,1839
|
|
20240405,104000,6427460690,14700,14720,14720,14680,711
|
|
20240405,103900,6417007940,14720,14700,14790,14700,664
|
|
20240405,103800,6407233170,14700,14710,14760,14700,571
|
|
20240405,103700,6398828410,14700,14690,14700,14660,2415
|
|
20240405,103600,6363341420,14660,14660,14690,14650,2150
|
|
20240405,103500,6331826900,14660,14660,14680,14660,1128
|
|
20240405,103400,6315285950,14660,14670,14670,14650,720
|
|
20240405,103300,6304734750,14670,14660,14670,14660,997
|
|
20240405,103200,6290115210,14660,14650,14670,14620,2233
|
|
20240405,103100,6257427660,14620,14620,14670,14620,2549
|
|
20240405,103000,6220099020,14610,14610,14660,14590,2270
|
|
20240405,102900,6186941660,14610,14740,14740,14580,29201
|
|
20240405,102800,5758681860,14740,14740,14750,14730,2332
|
|
20240405,102700,5724322560,14740,14780,14780,14740,3879
|
|
20240405,102600,5667082600,14770,14810,14810,14770,4452
|
|
20240405,102500,5601210850,14840,14840,14850,14810,1058
|
|
20240405,102400,5585521520,14840,14820,14840,14820,106
|
|
20240405,102300,5583948500,14820,14820,14820,14810,343
|
|
20240405,102200,5578867680,14810,14800,14810,14800,561
|
|
20240405,102100,5570560370,14800,14810,14810,14800,56
|
|
20240405,102000,5569731550,14800,14810,14810,14800,586
|
|
20240405,101900,5561058700,14800,14810,14810,14790,1610
|
|
20240405,101800,5537235190,14810,14810,14810,14810,447
|
|
20240405,101700,5530615120,14810,14790,14810,14790,3892
|
|
20240405,101600,5473016310,14790,14820,14820,14790,1799
|
|
20240405,101500,5446379210,14820,14850,14860,14820,681
|
|
20240405,101400,5436276160,14880,14880,14880,14850,351
|
|
20240405,101300,5431058360,14870,14850,14870,14850,235
|
|
20240405,101200,5427566360,14830,14810,14830,14800,1147
|
|
20240405,101100,5410563420,14800,14840,14840,14800,276
|
|
20240405,101000,5406472770,14820,14820,14830,14780,2427
|
|
20240405,100900,5370543960,14820,14790,14820,14790,2477
|
|
20240405,100800,5333900840,14770,14810,14820,14730,19578
|
|
20240405,100700,5044607620,14810,14870,14870,14810,9407
|
|
20240405,100600,4905014880,14870,14900,14900,14860,4754
|
|
20240405,100500,4834258610,14910,14930,14930,14890,1770
|
|
20240405,100400,4807872090,14940,14950,14950,14940,239
|
|
20240405,100300,4804300160,14960,14950,14960,14950,182
|
|
20240405,100200,4801578210,14960,14940,14960,14940,495
|
|
20240405,100100,4794176240,14960,14920,14960,14910,1426
|
|
20240405,100000,4772895620,14930,14960,14970,14930,3580
|
|
20240405,095900,4719377420,14970,14970,14970,14950,875
|
|
20240405,095800,4706282830,14950,14950,15000,14930,1162
|
|
20240405,095700,4688902770,14960,15000,15000,14910,1395
|
|
20240405,095600,4668023000,15000,14930,15000,14910,2110
|
|
20240405,095500,4636480810,14930,14880,14960,14870,4338
|
|
20240405,095400,4571927870,14880,14910,14960,14880,2749
|
|
20240405,095300,4530994950,14900,14890,14920,14890,672
|
|
20240405,095200,4520980450,14890,14910,14910,14880,2997
|
|
20240405,095100,4476357110,14900,14910,14930,14900,1222
|
|
20240405,095000,4458138010,14900,14970,14970,14890,12742
|
|
20240405,094900,4268009140,14970,15050,15060,14970,11579
|
|
20240405,094800,4094256220,15050,15080,15080,15040,1930
|
|
20240405,094700,4065214060,15070,15060,15100,15040,1958
|
|
20240405,094600,4035737050,15060,15120,15130,15050,9198
|
|
20240405,094500,3896858180,15120,15190,15210,15110,12682
|
|
20240405,094400,3704580170,15200,15190,15200,15150,5473
|
|
20240405,094300,3621560300,15180,15070,15240,15070,15462
|
|
20240405,094200,3387506000,15070,15060,15090,15050,3574
|
|
20240405,094100,3333646860,15050,15040,15060,15020,2415
|
|
20240405,094000,3297309030,15040,15000,15040,15000,2339
|
|
20240405,093900,3262198870,15000,15000,15020,14990,2160
|
|
20240405,093800,3229790830,15020,15050,15050,14990,2314
|
|
20240405,093700,3195042090,15050,15030,15050,15010,2314
|
|
20240405,093600,3160282860,15030,15040,15080,14970,7527
|
|
20240405,093500,3047042430,15040,14960,15040,14950,5703
|
|
20240405,093400,2961546520,14960,14950,14960,14940,1170
|
|
20240405,093300,2944059220,14950,14940,14960,14940,1437
|
|
20240405,093200,2922580280,14940,14960,14960,14920,431
|
|
20240405,093100,2916137110,14950,14900,14960,14900,826
|
|
20240405,093000,2903809440,14900,14920,14920,14890,2755
|
|
20240405,092900,2862760940,14900,14920,14920,14900,1893
|
|
20240405,092800,2834544060,14920,14930,14950,14910,852
|
|
20240405,092700,2821830840,14920,14960,14970,14920,2763
|
|
20240405,092600,2780539270,14960,14890,14970,14880,1705
|
|
20240405,092500,2755081670,14880,14860,14900,14850,2972
|
|
20240405,092400,2710888810,14860,14950,14950,14860,3892
|
|
20240405,092300,2652923800,14940,14860,14950,14860,2369
|
|
20240405,092200,2617629530,14860,14830,14870,14830,2206
|
|
20240405,092100,2584874150,14830,14830,14870,14830,3070
|
|
20240405,092000,2539315650,14840,14850,14850,14830,1630
|
|
20240405,091900,2515128220,14830,14850,14850,14820,2918
|
|
20240405,091800,2471843260,14860,14860,14870,14830,883
|
|
20240405,091700,2458724720,14830,14840,14870,14820,1638
|
|
20240405,091600,2434418140,14810,14800,14870,14780,3735
|
|
20240405,091500,2379122710,14780,14790,14810,14780,2776
|
|
20240405,091400,2338053320,14800,14800,14830,14770,4412
|
|
20240405,091300,2272788780,14800,14810,14830,14770,9909
|
|
20240405,091200,2126211480,14820,14840,14840,14810,3878
|
|
20240405,091100,2068729200,14840,14930,14930,14840,4063
|
|
20240405,091000,2008296690,14920,14810,14920,14810,3197
|
|
20240405,090900,1960787070,14800,14910,14910,14800,10280
|
|
20240405,090800,1808096240,14880,14830,14920,14820,2106
|
|
20240405,090700,1776764270,14820,14860,14860,14800,4466
|
|
20240405,090600,1710561400,14860,14820,14950,14820,5016
|
|
20240405,090500,1636037510,14810,14780,14900,14760,8766
|
|
20240405,090400,1506025780,14780,15000,15010,14670,24640
|
|
20240405,090300,1140584070,15010,15010,15060,15010,10953
|
|
20240405,090200,975891440,15020,14930,15060,14910,12289
|
|
20240405,090100,791542960,14900,14810,14920,14750,14819
|
|
20240405,090000,571927920,14750,14760,14810,14700,35074
|