605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190200,31969200020,5250,5250,5250,5250,51151
|
|
20240402,190100,31969200020,5250,5250,5250,5250,0
|
|
20240402,190000,31969200020,5250,5250,5250,5250,0
|
|
20240402,185900,31969200020,5250,5250,5250,5250,0
|
|
20240402,185800,31969200020,5250,5250,5250,5250,0
|
|
20240402,185700,31969200020,5250,5250,5250,5250,0
|
|
20240402,185600,31969200020,5250,5250,5250,5250,0
|
|
20240402,185500,31969200020,5250,5250,5250,5250,0
|
|
20240402,185400,31969200020,5250,5250,5250,5250,0
|
|
20240402,185300,31969200020,5250,5250,5250,5250,0
|
|
20240402,185200,31969200020,5250,5250,5250,5250,0
|
|
20240402,185100,31969200020,5250,5250,5250,5250,0
|
|
20240402,185000,31969200020,5250,5250,5250,5250,0
|
|
20240402,184900,31969200020,5250,5250,5250,5250,0
|
|
20240402,184800,31969200020,5250,5250,5250,5250,0
|
|
20240402,184700,31969200020,5250,5250,5250,5250,0
|
|
20240402,184600,31969200020,5250,5250,5250,5250,0
|
|
20240402,184500,31969200020,5250,5250,5250,5250,0
|
|
20240402,184400,31969200020,5250,5250,5250,5250,0
|
|
20240402,184300,31969200020,5250,5250,5250,5250,0
|
|
20240402,184200,31969200020,5250,5250,5250,5250,0
|
|
20240402,184100,31969200020,5250,5250,5250,5250,0
|
|
20240402,184000,31969200020,5250,5250,5250,5250,0
|
|
20240402,183900,31969200020,5250,5250,5250,5250,0
|
|
20240402,183800,31969200020,5250,5250,5250,5250,0
|
|
20240402,183700,31969200020,5250,5250,5250,5250,0
|
|
20240402,183600,31969200020,5250,5250,5250,5250,0
|
|
20240402,183500,31969200020,5250,5250,5250,5250,0
|
|
20240402,183400,31969200020,5250,5250,5250,5250,0
|
|
20240402,183300,31969200020,5250,5250,5250,5250,0
|
|
20240402,183200,31969200020,5250,5250,5250,5250,51151
|
|
20240402,183100,31969200020,5250,5250,5250,5250,0
|
|
20240402,183000,31969200020,5250,5250,5250,5250,0
|
|
20240402,182900,31969200020,5250,5250,5250,5250,0
|
|
20240402,182800,31969200020,5250,5250,5250,5250,0
|
|
20240402,182700,31969200020,5250,5250,5250,5250,0
|
|
20240402,182600,31969200020,5250,5250,5250,5250,0
|
|
20240402,182500,31969200020,5250,5250,5250,5250,0
|
|
20240402,182400,31969200020,5250,5250,5250,5250,0
|
|
20240402,182300,31969200020,5250,5250,5250,5250,0
|
|
20240402,182200,31969200020,5250,5250,5250,5250,0
|
|
20240402,182100,31969200020,5250,5250,5250,5250,0
|
|
20240402,182000,31969200020,5250,5250,5250,5250,0
|
|
20240402,181900,31969200020,5250,5250,5250,5250,0
|
|
20240402,181800,31969200020,5250,5250,5250,5250,0
|
|
20240402,181700,31969200020,5250,5250,5250,5250,0
|
|
20240402,181600,31969200020,5250,5250,5250,5250,0
|
|
20240402,181500,31969200020,5250,5250,5250,5250,0
|
|
20240402,181400,31969200020,5250,5250,5250,5250,0
|
|
20240402,181300,31969200020,5250,5250,5250,5250,0
|
|
20240402,181200,31969200020,5250,5250,5250,5250,0
|
|
20240402,181100,31969200020,5250,5250,5250,5250,0
|
|
20240402,181000,31969200020,5250,5250,5250,5250,0
|
|
20240402,180900,31969200020,5250,5250,5250,5250,0
|
|
20240402,180800,31969200020,5250,5250,5250,5250,0
|
|
20240402,180700,31969200020,5250,5250,5250,5250,0
|
|
20240402,180600,31969200020,5250,5250,5250,5250,0
|
|
20240402,180500,31969200020,5250,5250,5250,5250,0
|
|
20240402,180400,31969200020,5250,5250,5250,5250,0
|
|
20240402,180300,31969200020,5250,5250,5250,5250,0
|
|
20240402,180200,31969200020,5250,5250,5250,5250,51151
|
|
20240402,180100,31969200020,5250,5250,5250,5250,0
|
|
20240402,180000,31969200020,5250,5250,5250,5250,0
|
|
20240402,175900,31969200020,5250,5250,5250,5250,0
|
|
20240402,175800,31969200020,5250,5250,5250,5250,0
|
|
20240402,175700,31969200020,5250,5250,5250,5250,0
|
|
20240402,175600,31969200020,5250,5250,5250,5250,0
|
|
20240402,175500,31969200020,5250,5250,5250,5250,0
|
|
20240402,175400,31969200020,5250,5250,5250,5250,0
|
|
20240402,175300,31969200020,5250,5250,5250,5250,0
|
|
20240402,175200,31969200020,5250,5250,5250,5250,0
|
|
20240402,175100,31969200020,5250,5250,5250,5250,0
|
|
20240402,175000,31969200020,5250,5250,5250,5250,0
|
|
20240402,174900,31969200020,5250,5250,5250,5250,0
|
|
20240402,174800,31969200020,5250,5250,5250,5250,0
|
|
20240402,174700,31969200020,5250,5250,5250,5250,0
|
|
20240402,174600,31969200020,5250,5250,5250,5250,0
|
|
20240402,174500,31969200020,5250,5250,5250,5250,0
|
|
20240402,174400,31969200020,5250,5250,5250,5250,0
|
|
20240402,174300,31969200020,5250,5250,5250,5250,0
|
|
20240402,174200,31969200020,5250,5250,5250,5250,0
|
|
20240402,174100,31969200020,5250,5250,5250,5250,0
|
|
20240402,174000,31969200020,5250,5250,5250,5250,0
|
|
20240402,173900,31969200020,5250,5250,5250,5250,0
|
|
20240402,173800,31969200020,5250,5250,5250,5250,0
|
|
20240402,173700,31969200020,5250,5250,5250,5250,0
|
|
20240402,173600,31969200020,5250,5250,5250,5250,0
|
|
20240402,173500,31969200020,5250,5250,5250,5250,0
|
|
20240402,173400,31969200020,5250,5250,5250,5250,0
|
|
20240402,173300,31969200020,5250,5250,5250,5250,0
|
|
20240402,173200,31969200020,5250,5250,5250,5250,51151
|
|
20240402,173100,31969200020,5250,5250,5250,5250,0
|
|
20240402,173000,31969200020,5250,5250,5250,5250,0
|
|
20240402,172900,31969200020,5250,5250,5250,5250,0
|
|
20240402,172800,31969200020,5250,5250,5250,5250,0
|
|
20240402,172700,31969200020,5250,5250,5250,5250,0
|
|
20240402,172600,31969200020,5250,5250,5250,5250,0
|
|
20240402,172500,31969200020,5250,5250,5250,5250,0
|
|
20240402,172400,31969200020,5250,5250,5250,5250,0
|
|
20240402,172300,31969200020,5250,5250,5250,5250,0
|
|
20240402,172200,31969200020,5250,5250,5250,5250,0
|
|
20240402,172100,31969200020,5250,5250,5250,5250,0
|
|
20240402,172000,31969200020,5250,5250,5250,5250,0
|
|
20240402,171900,31969200020,5250,5250,5250,5250,0
|
|
20240402,171800,31969200020,5250,5250,5250,5250,0
|
|
20240402,171700,31969200020,5250,5250,5250,5250,0
|
|
20240402,171600,31969200020,5250,5250,5250,5250,0
|
|
20240402,171500,31969200020,5250,5250,5250,5250,0
|
|
20240402,171400,31969200020,5250,5250,5250,5250,0
|
|
20240402,171300,31969200020,5250,5250,5250,5250,0
|
|
20240402,171200,31969200020,5250,5250,5250,5250,0
|
|
20240402,171100,31969200020,5250,5250,5250,5250,0
|
|
20240402,171000,31969200020,5250,5250,5250,5250,0
|
|
20240402,170900,31969200020,5250,5250,5250,5250,0
|
|
20240402,170800,31969200020,5250,5250,5250,5250,0
|
|
20240402,170700,31969200020,5250,5250,5250,5250,0
|
|
20240402,170600,31969200020,5250,5250,5250,5250,0
|
|
20240402,170500,31969200020,5250,5250,5250,5250,0
|
|
20240402,170400,31969200020,5250,5250,5250,5250,0
|
|
20240402,170300,31969200020,5250,5250,5250,5250,0
|
|
20240402,170200,31969200020,5250,5250,5250,5250,51151
|
|
20240402,170100,31969200020,5250,5250,5250,5250,0
|
|
20240402,170000,31969200020,5250,5250,5250,5250,0
|
|
20240402,165900,31969200020,5250,5250,5250,5250,0
|
|
20240402,165800,31969200020,5250,5250,5250,5250,0
|
|
20240402,165700,31969200020,5250,5250,5250,5250,0
|
|
20240402,165600,31969200020,5250,5250,5250,5250,0
|
|
20240402,165500,31969200020,5250,5250,5250,5250,0
|
|
20240402,165400,31969200020,5250,5250,5250,5250,0
|
|
20240402,165300,31969200020,5250,5250,5250,5250,0
|
|
20240402,165200,31969200020,5250,5250,5250,5250,0
|
|
20240402,165100,31969200020,5250,5250,5250,5250,0
|
|
20240402,165000,31969200020,5250,5250,5250,5250,0
|
|
20240402,164900,31969200020,5250,5250,5250,5250,0
|
|
20240402,164800,31969200020,5250,5250,5250,5250,0
|
|
20240402,164700,31969200020,5250,5250,5250,5250,0
|
|
20240402,164600,31969200020,5250,5250,5250,5250,0
|
|
20240402,164500,31969200020,5250,5250,5250,5250,0
|
|
20240402,164400,31969200020,5250,5250,5250,5250,0
|
|
20240402,164300,31969200020,5250,5250,5250,5250,0
|
|
20240402,164200,31969200020,5250,5250,5250,5250,0
|
|
20240402,164100,31969200020,5250,5250,5250,5250,0
|
|
20240402,164000,31969200020,5250,5250,5250,5250,0
|
|
20240402,163900,31969200020,5250,5250,5250,5250,0
|
|
20240402,163800,31969200020,5250,5250,5250,5250,0
|
|
20240402,163700,31969200020,5250,5250,5250,5250,0
|
|
20240402,163600,31969200020,5250,5250,5250,5250,0
|
|
20240402,163500,31969200020,5250,5250,5250,5250,0
|
|
20240402,163400,31969200020,5250,5250,5250,5250,0
|
|
20240402,163300,31969200020,5250,5250,5250,5250,0
|
|
20240402,163200,31969200020,5250,5250,5250,5250,51151
|
|
20240402,163100,31969200020,5250,5250,5250,5250,0
|
|
20240402,163000,31969200020,5250,5250,5250,5250,0
|
|
20240402,162900,31969200020,5250,5250,5250,5250,0
|
|
20240402,162800,31969200020,5250,5250,5250,5250,0
|
|
20240402,162700,31969200020,5250,5250,5250,5250,0
|
|
20240402,162600,31969200020,5250,5250,5250,5250,0
|
|
20240402,162500,31969200020,5250,5250,5250,5250,0
|
|
20240402,162400,31969200020,5250,5250,5250,5250,0
|
|
20240402,162300,31969200020,5250,5250,5250,5250,0
|
|
20240402,162200,31969200020,5250,5250,5250,5250,0
|
|
20240402,162100,31969200020,5250,5250,5250,5250,0
|
|
20240402,162000,31969200020,5250,5250,5250,5250,0
|
|
20240402,161900,31969200020,5250,5250,5250,5250,0
|
|
20240402,161800,31969200020,5250,5250,5250,5250,0
|
|
20240402,161700,31969200020,5250,5250,5250,5250,0
|
|
20240402,161600,31969200020,5250,5250,5250,5250,0
|
|
20240402,161500,31969200020,5250,5250,5250,5250,0
|
|
20240402,161400,31969200020,5250,5250,5250,5250,0
|
|
20240402,161300,31969200020,5250,5250,5250,5250,0
|
|
20240402,161200,31969200020,5250,5250,5250,5250,0
|
|
20240402,161100,31969200020,5250,5250,5250,5250,0
|
|
20240402,161000,31969200020,5250,5250,5250,5250,0
|
|
20240402,160900,31969200020,5250,5250,5250,5250,0
|
|
20240402,160800,31969200020,5250,5250,5250,5250,0
|
|
20240402,160700,31969200020,5250,5250,5250,5250,0
|
|
20240402,160600,31969200020,5250,5250,5250,5250,0
|
|
20240402,160500,31969200020,5250,5250,5250,5250,0
|
|
20240402,160400,31969200020,5250,5250,5250,5250,0
|
|
20240402,160300,31969200020,5250,5250,5250,5250,0
|
|
20240402,160200,31969200020,5250,5250,5250,5250,51151
|
|
20240402,160100,31969200020,5250,5250,5250,5250,0
|
|
20240402,160000,31969200020,5250,5250,5250,5250,0
|
|
20240402,155900,31969200020,5250,5250,5250,5250,0
|
|
20240402,155800,31969200020,5250,5250,5250,5250,0
|
|
20240402,155700,31969200020,5250,5250,5250,5250,0
|
|
20240402,155600,31969200020,5250,5250,5250,5250,0
|
|
20240402,155500,31969200020,5250,5250,5250,5250,0
|
|
20240402,155400,31969200020,5250,5250,5250,5250,0
|
|
20240402,155300,31969200020,5250,5250,5250,5250,0
|
|
20240402,155200,31969200020,5250,5250,5250,5250,0
|
|
20240402,155100,31969200020,5250,5250,5250,5250,0
|
|
20240402,155000,31969200020,5250,5250,5250,5250,0
|
|
20240402,154900,31969200020,5250,5250,5250,5250,0
|
|
20240402,154800,31969200020,5250,5250,5250,5250,0
|
|
20240402,154700,31969200020,5250,5250,5250,5250,0
|
|
20240402,154600,31969200020,5250,5250,5250,5250,0
|
|
20240402,154500,31969200020,5250,5250,5250,5250,0
|
|
20240402,154400,31969200020,5250,5250,5250,5250,0
|
|
20240402,154300,31969200020,5250,5250,5250,5250,0
|
|
20240402,154200,31969200020,5250,5250,5250,5250,0
|
|
20240402,154100,31969200020,5250,5250,5250,5250,0
|
|
20240402,154000,31969200020,5250,5250,5250,5250,0
|
|
20240402,153900,31969200020,5250,5250,5250,5250,0
|
|
20240402,153800,31969200020,5250,5250,5250,5250,0
|
|
20240402,153700,31969200020,5250,5250,5250,5250,0
|
|
20240402,153600,31969200020,5250,5250,5250,5250,0
|
|
20240402,153500,31969200020,5250,5250,5250,5250,0
|
|
20240402,153400,31969200020,5250,5250,5250,5250,0
|
|
20240402,153300,31969200020,5250,5250,5250,5250,0
|
|
20240402,153200,31969200020,5250,5250,5250,5250,51151
|
|
20240402,153100,31969200020,5250,5250,5250,5250,0
|
|
20240402,153000,31969200020,5250,5250,5250,5250,51151
|
|
20240402,152900,31700657270,5240,5240,5240,5240,0
|
|
20240402,152800,31700657270,5240,5240,5240,5240,0
|
|
20240402,152700,31700657270,5240,5240,5240,5240,0
|
|
20240402,152600,31700657270,5240,5240,5240,5240,0
|
|
20240402,152500,31700657270,5240,5240,5240,5240,0
|
|
20240402,152400,31700657270,5240,5240,5240,5240,0
|
|
20240402,152300,31700657270,5240,5240,5240,5240,0
|
|
20240402,152200,31700657270,5240,5240,5240,5240,0
|
|
20240402,152100,31700657270,5240,5240,5240,5240,0
|
|
20240402,152000,31700657270,5240,5240,5240,5240,0
|
|
20240402,151900,31700657270,5240,5230,5240,5210,8129
|
|
20240402,151800,31658156620,5230,5210,5240,5210,6324
|
|
20240402,151700,31625115530,5210,5220,5230,5210,6456
|
|
20240402,151600,31591447490,5220,5210,5230,5210,8444
|
|
20240402,151500,31547402040,5210,5210,5220,5200,3235
|
|
20240402,151400,31530546710,5210,5190,5220,5190,12727
|
|
20240402,151300,31464370720,5190,5190,5200,5190,5825
|
|
20240402,151200,31434130530,5190,5180,5200,5180,3542
|
|
20240402,151100,31415749990,5180,5180,5200,5180,36495
|
|
20240402,151000,31226691180,5190,5200,5200,5180,2955
|
|
20240402,150900,31211353210,5200,5200,5200,5180,8521
|
|
20240402,150800,31167094610,5190,5200,5200,5180,11050
|
|
20240402,150700,31109738560,5200,5200,5200,5190,3321
|
|
20240402,150600,31092488310,5190,5200,5210,5190,6568
|
|
20240402,150500,31058378660,5210,5200,5210,5200,2746
|
|
20240402,150400,31044098370,5200,5200,5200,5190,2503
|
|
20240402,150300,31031087970,5200,5200,5200,5190,1535
|
|
20240402,150200,31023108930,5210,5200,5210,5190,1785
|
|
20240402,150100,31013824200,5210,5210,5210,5190,7368
|
|
20240402,150000,30975503870,5210,5210,5210,5190,1962
|
|
20240402,145900,30965282830,5210,5190,5210,5190,2275
|
|
20240402,145800,30953432720,5200,5220,5220,5190,6815
|
|
20240402,145700,30917940430,5220,5220,5230,5210,1402
|
|
20240402,145600,30910617250,5220,5220,5240,5220,5850
|
|
20240402,145500,30880060730,5230,5240,5250,5230,6026
|
|
20240402,145400,30848495350,5240,5240,5240,5220,8966
|
|
20240402,145300,30801545840,5240,5220,5240,5220,5298
|
|
20240402,145200,30773809680,5220,5210,5250,5200,6027
|
|
20240402,145100,30742279380,5230,5210,5230,5210,3988
|
|
20240402,145000,30721454210,5200,5200,5200,5190,6877
|
|
20240402,144900,30685705510,5200,5220,5220,5200,3456
|
|
20240402,144800,30667690680,5220,5220,5230,5210,2713
|
|
20240402,144700,30653536380,5220,5210,5220,5190,11185
|
|
20240402,144600,30595326260,5210,5210,5210,5200,5688
|
|
20240402,144500,30565718370,5210,5210,5210,5200,5276
|
|
20240402,144400,30538234510,5210,5230,5230,5210,1878
|
|
20240402,144300,30528441760,5230,5230,5230,5230,5011
|
|
20240402,144200,30502234230,5240,5230,5240,5230,4748
|
|
20240402,144100,30477401220,5230,5240,5240,5230,1316
|
|
20240402,144000,30470505670,5240,5240,5250,5240,7434
|
|
20240402,143900,30431549710,5250,5260,5270,5240,10091
|
|
20240402,143800,30378596090,5260,5270,5270,5260,3157
|
|
20240402,143700,30361984080,5280,5220,5300,5220,22406
|
|
20240402,143600,30244187310,5230,5220,5230,5220,5057
|
|
20240402,143500,30217771490,5220,5210,5220,5200,8884
|
|
20240402,143400,30171455600,5210,5210,5210,5200,3599
|
|
20240402,143300,30152719410,5210,5200,5210,5200,4665
|
|
20240402,143200,30128435760,5210,5190,5210,5180,11447
|
|
20240402,143100,30068962460,5190,5180,5190,5170,10817
|
|
20240402,143000,30012937720,5180,5170,5180,5170,5730
|
|
20240402,142900,29983278380,5170,5170,5170,5160,9987
|
|
20240402,142800,29931724010,5160,5200,5200,5160,36254
|
|
20240402,142700,29743890210,5200,5200,5210,5200,5814
|
|
20240402,142600,29713649670,5210,5210,5220,5200,8712
|
|
20240402,142500,29668232330,5210,5220,5220,5210,10335
|
|
20240402,142400,29614347860,5210,5220,5220,5200,8317
|
|
20240402,142300,29570933290,5220,5200,5220,5200,10743
|
|
20240402,142200,29514932380,5200,5200,5210,5200,4534
|
|
20240402,142100,29491332250,5210,5220,5220,5210,7558
|
|
20240402,142000,29451954330,5220,5220,5220,5210,1491
|
|
20240402,141900,29444171390,5220,5210,5220,5210,11895
|
|
20240402,141800,29382121600,5220,5230,5230,5210,12375
|
|
20240402,141700,29317497700,5230,5230,5230,5220,4716
|
|
20240402,141600,29292837330,5230,5250,5250,5230,7203
|
|
20240402,141500,29255119710,5250,5260,5260,5250,2894
|
|
20240402,141400,29239920600,5260,5250,5260,5250,583
|
|
20240402,141300,29236859620,5250,5250,5250,5250,1133
|
|
20240402,141200,29230911370,5250,5240,5250,5240,3772
|
|
20240402,141100,29211121210,5250,5250,5260,5240,3194
|
|
20240402,141000,29194363740,5240,5260,5270,5240,4218
|
|
20240402,140900,29172197230,5270,5270,5270,5270,2360
|
|
20240402,140800,29159760030,5260,5260,5270,5250,1730
|
|
20240402,140700,29150663740,5260,5260,5260,5250,648
|
|
20240402,140600,29147257130,5260,5260,5260,5250,1599
|
|
20240402,140500,29138846590,5260,5250,5260,5240,4000
|
|
20240402,140400,29117823170,5250,5240,5250,5240,1006
|
|
20240402,140300,29112541730,5240,5240,5260,5240,7488
|
|
20240402,140200,29073275220,5240,5250,5260,5240,2644
|
|
20240402,140100,29059393290,5240,5250,5250,5230,5856
|
|
20240402,140000,29028699600,5250,5250,5260,5250,677
|
|
20240402,135900,29025145110,5240,5240,5250,5240,3307
|
|
20240402,135800,29007805160,5240,5240,5240,5230,3864
|
|
20240402,135700,28987572800,5240,5220,5240,5220,1525
|
|
20240402,135600,28979582970,5230,5220,5230,5220,4220
|
|
20240402,135500,28957512420,5220,5200,5220,5200,5608
|
|
20240402,135400,28928280040,5210,5220,5220,5200,2616
|
|
20240402,135300,28914637710,5220,5200,5220,5200,1466
|
|
20240402,135200,28907000080,5200,5210,5210,5200,1463
|
|
20240402,135100,28899391910,5210,5200,5210,5190,1527
|
|
20240402,135000,28891452390,5200,5200,5210,5190,4969
|
|
20240402,134900,28865635640,5200,5200,5200,5200,1323
|
|
20240402,134800,28858756040,5200,5210,5210,5200,2060
|
|
20240402,134700,28848043830,5200,5200,5210,5190,2595
|
|
20240402,134600,28834554160,5200,5220,5220,5200,5908
|
|
20240402,134500,28803818370,5220,5220,5220,5210,2520
|
|
20240402,134400,28790686000,5210,5240,5250,5200,30612
|
|
20240402,134300,28631081910,5240,5230,5240,5230,436
|
|
20240402,134200,28628797800,5230,5250,5250,5230,332
|
|
20240402,134100,28627061400,5230,5240,5240,5230,1410
|
|
20240402,134000,28619675700,5230,5260,5270,5230,2307
|
|
20240402,133900,28607593500,5270,5240,5270,5230,1631
|
|
20240402,133800,28599041970,5240,5240,5250,5240,2963
|
|
20240402,133700,28583504360,5250,5250,5250,5240,423
|
|
20240402,133600,28581284920,5240,5240,5270,5230,1929
|
|
20240402,133500,28571189950,5240,5250,5260,5230,4509
|
|
20240402,133400,28547591400,5260,5250,5270,5240,3524
|
|
20240402,133300,28529088750,5260,5270,5290,5260,2647
|
|
20240402,133200,28515147120,5280,5280,5300,5280,2552
|
|
20240402,133100,28501670080,5280,5300,5300,5280,1563
|
|
20240402,133000,28493411720,5300,5270,5300,5250,14077
|
|
20240402,132900,28419036270,5270,5250,5270,5250,5462
|
|
20240402,132800,28390271070,5250,5250,5250,5230,13530
|
|
20240402,132700,28319280880,5270,5230,5270,5230,5185
|
|
20240402,132600,28291964560,5230,5240,5240,5220,3434
|
|
20240402,132500,28274005010,5240,5230,5240,5220,2748
|
|
20240402,132400,28259645930,5220,5220,5220,5210,1455
|
|
20240402,132300,28252052330,5220,5260,5260,5220,21733
|
|
20240402,132200,28138557540,5260,5240,5260,5230,2972
|
|
20240402,132100,28122985810,5240,5260,5270,5240,11252
|
|
20240402,132000,28063909000,5260,5250,5260,5250,2311
|
|
20240402,131900,28051755790,5250,5280,5290,5250,2406
|
|
20240402,131800,28039084770,5280,5290,5290,5240,3412
|
|
20240402,131700,28021176380,5280,5290,5290,5280,1942
|
|
20240402,131600,28010918290,5290,5290,5290,5290,806
|
|
20240402,131500,28006654550,5290,5280,5290,5280,3158
|
|
20240402,131400,27989961010,5280,5280,5280,5240,4021
|
|
20240402,131300,27968768840,5280,5280,5280,5280,2304
|
|
20240402,131200,27956603720,5280,5250,5280,5250,5426
|
|
20240402,131100,27927975370,5250,5250,5270,5240,4886
|
|
20240402,131000,27902254600,5250,5240,5270,5240,2763
|
|
20240402,130900,27887745240,5240,5230,5250,5230,2616
|
|
20240402,130800,27874019730,5230,5230,5250,5230,2277
|
|
20240402,130700,27862107870,5250,5220,5250,5210,10352
|
|
20240402,130600,27807899600,5220,5220,5230,5210,2133
|
|
20240402,130500,27796764860,5230,5260,5260,5200,71270
|
|
20240402,130400,27424522290,5260,5260,5270,5250,2065
|
|
20240402,130300,27413674070,5250,5260,5270,5250,1852
|
|
20240402,130200,27403931490,5260,5270,5270,5260,3349
|
|
20240402,130100,27386315290,5260,5260,5260,5250,1801
|
|
20240402,130000,27376844180,5260,5260,5270,5250,596
|
|
20240402,125900,27373709960,5260,5260,5270,5250,2690
|
|
20240402,125800,27359558610,5260,5270,5270,5260,1699
|
|
20240402,125700,27350604950,5270,5270,5280,5260,1940
|
|
20240402,125600,27340384930,5270,5270,5270,5260,1378
|
|
20240402,125500,27333134040,5270,5260,5270,5260,4697
|
|
20240402,125400,27308402160,5270,5280,5280,5270,10353
|
|
20240402,125300,27253840230,5280,5280,5290,5270,4245
|
|
20240402,125200,27231426730,5290,5290,5290,5280,116
|
|
20240402,125100,27230813150,5290,5300,5300,5290,3941
|
|
20240402,125000,27209959540,5300,5310,5310,5290,1711
|
|
20240402,124900,27200896420,5310,5310,5310,5310,251
|
|
20240402,124800,27199563610,5310,5300,5310,5300,2860
|
|
20240402,124700,27184404610,5300,5300,5300,5290,271
|
|
20240402,124600,27182969090,5300,5310,5320,5300,3768
|
|
20240402,124500,27162991170,5310,5310,5310,5300,1351
|
|
20240402,124400,27155818890,5300,5310,5310,5300,3213
|
|
20240402,124300,27138759120,5310,5300,5310,5300,403
|
|
20240402,124200,27136622470,5310,5300,5310,5300,2345
|
|
20240402,124100,27124193950,5300,5300,5300,5290,1312
|
|
20240402,124000,27117240540,5300,5290,5310,5290,2546
|
|
20240402,123900,27103745550,5280,5310,5310,5280,19328
|
|
20240402,123800,27001313990,5320,5320,5320,5310,5900
|
|
20240402,123700,26969960330,5320,5310,5320,5310,1543
|
|
20240402,123600,26961754160,5310,5310,5320,5310,2385
|
|
20240402,123500,26949089500,5300,5300,5310,5300,1046
|
|
20240402,123400,26943537820,5310,5310,5310,5300,655
|
|
20240402,123300,26940062840,5310,5280,5310,5280,8774
|
|
20240402,123200,26893638400,5280,5290,5290,5280,9499
|
|
20240402,123100,26843473850,5290,5310,5310,5290,3262
|
|
20240402,123000,26826211250,5310,5300,5310,5300,830
|
|
20240402,122900,26821811890,5300,5320,5330,5290,1940
|
|
20240402,122800,26811528780,5320,5320,5340,5290,5590
|
|
20240402,122700,26781874890,5330,5340,5340,5300,7199
|
|
20240402,122600,26743517270,5340,5370,5370,5330,13306
|
|
20240402,122500,26672165920,5340,5360,5380,5340,16173
|
|
20240402,122400,26585344520,5360,5350,5360,5330,5923
|
|
20240402,122300,26553656860,5340,5340,5340,5330,4493
|
|
20240402,122200,26529667650,5350,5360,5360,5350,2348
|
|
20240402,122100,26517104130,5360,5360,5360,5330,1243
|
|
20240402,122000,26510452350,5360,5330,5360,5320,12185
|
|
20240402,121900,26445383950,5330,5320,5330,5310,308
|
|
20240402,121800,26443744490,5320,5290,5330,5290,4086
|
|
20240402,121700,26422012700,5290,5290,5300,5280,1975
|
|
20240402,121600,26411564470,5290,5300,5300,5280,6367
|
|
20240402,121500,26377886480,5290,5300,5300,5290,2535
|
|
20240402,121400,26364474400,5290,5300,5310,5290,5371
|
|
20240402,121300,26336015330,5300,5310,5310,5300,857
|
|
20240402,121200,26331466020,5310,5310,5310,5310,586
|
|
20240402,121100,26328354360,5310,5310,5310,5300,1387
|
|
20240402,121000,26321000150,5300,5300,5310,5300,131
|
|
20240402,120900,26320305690,5310,5300,5310,5290,2804
|
|
20240402,120800,26305444490,5310,5320,5320,5290,15012
|
|
20240402,120700,26225855950,5320,5320,5320,5320,6459
|
|
20240402,120600,26191494070,5320,5320,5320,5320,1062
|
|
20240402,120500,26185844230,5320,5310,5320,5310,1637
|
|
20240402,120400,26177135400,5320,5320,5320,5320,4168
|
|
20240402,120300,26154961640,5320,5310,5330,5310,2656
|
|
20240402,120200,26140829420,5320,5310,5320,5310,762
|
|
20240402,120100,26136780840,5310,5310,5320,5310,13692
|
|
20240402,120000,26064066790,5310,5320,5320,5300,7391
|
|
20240402,115900,26024824400,5320,5320,5320,5310,4677
|
|
20240402,115800,25999978170,5320,5350,5360,5290,53524
|
|
20240402,115700,25715119060,5360,5360,5360,5350,299
|
|
20240402,115600,25713519070,5360,5350,5360,5350,228
|
|
20240402,115500,25712298770,5360,5350,5360,5340,3388
|
|
20240402,115400,25694177310,5360,5360,5370,5350,21656
|
|
20240402,115300,25578260700,5360,5380,5380,5360,4902
|
|
20240402,115200,25551927210,5380,5390,5400,5370,12800
|
|
20240402,115100,25483031260,5390,5390,5400,5380,7728
|
|
20240402,115000,25441336120,5390,5390,5390,5370,5288
|
|
20240402,114900,25412864390,5390,5390,5390,5380,1423
|
|
20240402,114800,25405205430,5380,5390,5390,5370,3685
|
|
20240402,114700,25385375290,5390,5370,5390,5360,6099
|
|
20240402,114600,25352595320,5360,5370,5380,5360,3306
|
|
20240402,114500,25334841300,5360,5370,5380,5360,10941
|
|
20240402,114400,25276061080,5380,5370,5390,5370,9361
|
|
20240402,114300,25225773960,5370,5360,5370,5360,2748
|
|
20240402,114200,25211042140,5370,5370,5370,5360,1331
|
|
20240402,114100,25203896530,5370,5370,5380,5360,1350
|
|
20240402,114000,25196643750,5380,5390,5390,5360,5857
|
|
20240402,113900,25165151370,5390,5380,5390,5370,4283
|
|
20240402,113800,25142124000,5380,5380,5390,5380,3732
|
|
20240402,113700,25122043990,5380,5390,5390,5380,4165
|
|
20240402,113600,25099606620,5380,5380,5390,5370,7589
|
|
20240402,113500,25058780670,5380,5370,5380,5370,5360
|
|
20240402,113400,25029973430,5370,5340,5370,5330,2397
|
|
20240402,113300,25017150850,5340,5330,5340,5330,2815
|
|
20240402,113200,25002146390,5330,5320,5330,5310,1188
|
|
20240402,113100,24995832440,5310,5310,5340,5300,8141
|
|
20240402,113000,24952575190,5290,5330,5330,5290,10074
|
|
20240402,112900,24899088930,5330,5340,5340,5310,3326
|
|
20240402,112800,24881351290,5340,5300,5340,5290,24979
|
|
20240402,112700,24748733890,5300,5330,5330,5300,16626
|
|
20240402,112600,24660381570,5330,5350,5390,5330,18019
|
|
20240402,112500,24564041090,5350,5380,5380,5340,28064
|
|
20240402,112400,24413573830,5380,5360,5380,5360,7582
|
|
20240402,112300,24372897740,5360,5350,5360,5340,6698
|
|
20240402,112200,24337068420,5350,5330,5350,5330,4168
|
|
20240402,112100,24314813740,5330,5350,5350,5310,32672
|
|
20240402,112000,24140408150,5360,5380,5390,5350,24075
|
|
20240402,111900,24011264910,5400,5400,5430,5370,45571
|
|
20240402,111800,23765225630,5390,5370,5410,5360,5993
|
|
20240402,111700,23732895910,5380,5390,5420,5370,23558
|
|
20240402,111600,23605878080,5380,5380,5420,5380,52855
|
|
20240402,111500,23320462370,5390,5370,5390,5350,39827
|
|
20240402,111400,23106400180,5380,5370,5390,5360,15898
|
|
20240402,111300,23020932230,5370,5380,5400,5360,50536
|
|
20240402,111200,22749376640,5390,5360,5390,5350,30528
|
|
20240402,111100,22585222420,5360,5350,5380,5350,35128
|
|
20240402,111000,22396893580,5350,5340,5370,5330,19505
|
|
20240402,110900,22292498690,5340,5340,5340,5330,11241
|
|
20240402,110800,22232476260,5340,5340,5350,5330,15265
|
|
20240402,110700,22150965910,5330,5330,5340,5320,10651
|
|
20240402,110600,22094197910,5340,5310,5340,5300,21469
|
|
20240402,110500,21979925820,5310,5310,5310,5300,2702
|
|
20240402,110400,21965590130,5310,5300,5310,5300,2378
|
|
20240402,110300,21952974310,5300,5320,5320,5300,3936
|
|
20240402,110200,21932100940,5320,5300,5320,5300,2234
|
|
20240402,110100,21920244420,5290,5310,5310,5290,12794
|
|
20240402,110000,21852440380,5300,5300,5310,5300,430
|
|
20240402,105900,21850158330,5300,5310,5310,5300,10778
|
|
20240402,105800,21792997650,5310,5310,5320,5310,6212
|
|
20240402,105700,21760007690,5300,5310,5310,5300,8461
|
|
20240402,105600,21715151800,5310,5300,5310,5300,10639
|
|
20240402,105500,21658723250,5300,5290,5300,5290,2014
|
|
20240402,105400,21648050440,5290,5290,5300,5290,3507
|
|
20240402,105300,21629470420,5290,5280,5300,5270,3247
|
|
20240402,105200,21612307940,5290,5260,5290,5260,7543
|
|
20240402,105100,21572547030,5260,5260,5270,5250,4950
|
|
20240402,105000,21546508720,5250,5280,5280,5250,26039
|
|
20240402,104900,21409407440,5290,5300,5300,5270,12684
|
|
20240402,104800,21342439580,5300,5300,5310,5290,12520
|
|
20240402,104700,21276086350,5310,5300,5310,5300,14057
|
|
20240402,104600,21201571470,5310,5300,5310,5290,3617
|
|
20240402,104500,21182399300,5300,5290,5310,5280,14626
|
|
20240402,104400,21104937350,5280,5290,5290,5280,6167
|
|
20240402,104300,21072360390,5290,5290,5290,5280,1184
|
|
20240402,104200,21066108490,5280,5280,5290,5270,4600
|
|
20240402,104100,21041809770,5270,5290,5290,5270,3038
|
|
20240402,104000,21025767440,5280,5280,5290,5270,9092
|
|
20240402,103900,20977791910,5280,5280,5290,5280,7442
|
|
20240402,103800,20938491870,5280,5270,5280,5260,5233
|
|
20240402,103700,20910908870,5270,5270,5280,5270,8705
|
|
20240402,103600,20864979680,5270,5280,5300,5270,29574
|
|
20240402,103500,20708743380,5300,5280,5300,5270,30963
|
|
20240402,103400,20544841930,5280,5210,5280,5210,22784
|
|
20240402,103300,20425431690,5210,5210,5220,5200,6655
|
|
20240402,103200,20390760790,5210,5210,5220,5200,18114
|
|
20240402,103100,20296376140,5220,5220,5230,5210,6749
|
|
20240402,103000,20261165300,5230,5260,5270,5230,5933
|
|
20240402,102900,20230034270,5260,5260,5280,5240,18925
|
|
20240402,102800,20130351360,5260,5290,5290,5250,12380
|
|
20240402,102700,20065177790,5290,5270,5290,5270,11040
|
|
20240402,102600,20006845880,5270,5270,5280,5270,5932
|
|
20240402,102500,19975582840,5280,5280,5290,5250,17080
|
|
20240402,102400,19885588570,5290,5280,5300,5270,24376
|
|
20240402,102300,19756779740,5280,5250,5290,5250,21225
|
|
20240402,102200,19644967420,5250,5240,5250,5240,3172
|
|
20240402,102100,19628323940,5250,5250,5250,5230,11612
|
|
20240402,102000,19567387090,5240,5220,5250,5220,9888
|
|
20240402,101900,19515653880,5230,5220,5240,5220,6213
|
|
20240402,101800,19483196970,5220,5220,5220,5200,2730
|
|
20240402,101700,19468972890,5190,5220,5230,5190,13024
|
|
20240402,101600,19401128020,5220,5230,5240,5220,12269
|
|
20240402,101500,19336927540,5230,5230,5240,5220,13816
|
|
20240402,101400,19264671770,5230,5190,5230,5190,13933
|
|
20240402,101300,19192062630,5190,5190,5200,5170,16539
|
|
20240402,101200,19106400870,5190,5180,5190,5170,11835
|
|
20240402,101100,19045097130,5180,5200,5210,5170,29819
|
|
20240402,101000,18890214250,5210,5220,5220,5190,11821
|
|
20240402,100900,18828735690,5220,5220,5220,5190,12520
|
|
20240402,100800,18763498250,5220,5170,5230,5160,44294
|
|
20240402,100700,18533453870,5180,5160,5180,5110,37138
|
|
20240402,100600,18342639130,5160,5180,5180,5130,47041
|
|
20240402,100500,18100394260,5180,5210,5210,5170,27916
|
|
20240402,100400,17955667200,5210,5230,5240,5200,34701
|
|
20240402,100300,17774604230,5230,5250,5250,5210,12788
|
|
20240402,100200,17707704310,5250,5240,5260,5210,16763
|
|
20240402,100100,17619956010,5230,5230,5240,5210,15400
|
|
20240402,100000,17539536020,5230,5240,5240,5200,49936
|
|
20240402,095900,17279241600,5240,5270,5270,5220,36768
|
|
20240402,095800,17086293170,5270,5290,5290,5260,7311
|
|
20240402,095700,17047699330,5280,5290,5300,5270,28311
|
|
20240402,095600,16898167120,5290,5300,5300,5280,9576
|
|
20240402,095500,16847505410,5300,5300,5340,5280,45928
|
|
20240402,095400,16603908280,5300,5330,5330,5280,53406
|
|
20240402,095300,16320331350,5330,5280,5340,5250,89738
|
|
20240402,095200,15845181810,5270,5190,5280,5180,87303
|
|
20240402,095100,15389626990,5200,5160,5200,5160,51989
|
|
20240402,095000,15120011990,5160,5180,5190,5150,38589
|
|
20240402,094900,14920597040,5180,5200,5210,5170,36183
|
|
20240402,094800,14732972510,5210,5200,5230,5160,59675
|
|
20240402,094700,14422574850,5210,5230,5230,5180,59990
|
|
20240402,094600,14110222990,5230,5280,5280,5200,95279
|
|
20240402,094500,13612289850,5270,5300,5300,5240,71272
|
|
20240402,094400,13237077610,5290,5280,5310,5260,53389
|
|
20240402,094300,12955333300,5280,5350,5350,5280,89161
|
|
20240402,094200,12481625640,5350,5390,5390,5340,17095
|
|
20240402,094100,12389957150,5390,5390,5400,5380,16816
|
|
20240402,094000,12299268520,5390,5370,5410,5360,36722
|
|
20240402,093900,12101397440,5370,5370,5380,5330,33922
|
|
20240402,093800,11919647920,5380,5390,5410,5380,32307
|
|
20240402,093700,11745384030,5400,5350,5410,5340,82807
|
|
20240402,093600,11300757350,5330,5330,5330,5330,0
|
|
20240402,093500,11300757350,5330,5330,5330,5330,0
|
|
20240402,093400,11300757350,5330,5360,5360,5320,70737
|
|
20240402,093300,10923554220,5360,5350,5370,5340,25806
|
|
20240402,093200,10785434460,5340,5370,5370,5340,35300
|
|
20240402,093100,10596604220,5380,5370,5390,5350,28579
|
|
20240402,093000,10442972300,5350,5390,5400,5320,59206
|
|
20240402,092900,10125984740,5390,5410,5420,5380,54605
|
|
20240402,092800,9830737970,5420,5390,5430,5360,74537
|
|
20240402,092700,9428055420,5400,5410,5410,5350,80692
|
|
20240402,092600,8994194230,5420,5440,5450,5400,23659
|
|
20240402,092500,8866126160,5440,5450,5450,5380,86369
|
|
20240402,092400,8398447260,5420,5500,5500,5420,36347
|
|
20240402,092300,8200135360,5510,5490,5520,5460,48129
|
|
20240402,092200,7935753700,5490,5510,5510,5460,60154
|
|
20240402,092100,7605699960,5510,5540,5540,5500,40306
|
|
20240402,092000,7383439990,5540,5520,5550,5510,49166
|
|
20240402,091900,7111402520,5520,5510,5530,5500,16633
|
|
20240402,091800,7019655380,5500,5570,5570,5500,50514
|
|
20240402,091700,6739436720,5570,5530,5580,5530,79352
|
|
20240402,091600,6298367390,5530,5550,5580,5500,88054
|
|
20240402,091500,5811036810,5550,5560,5580,5520,79427
|
|
20240402,091400,5370424080,5560,5600,5600,5530,77121
|
|
20240402,091300,4941307470,5600,5620,5640,5580,33727
|
|
20240402,091200,4752127760,5620,5660,5670,5600,41137
|
|
20240402,091100,4520093270,5650,5670,5670,5640,41721
|
|
20240402,091000,4284188800,5670,5590,5700,5580,143388
|
|
20240402,090900,3476000570,5590,5620,5630,5570,64170
|
|
20240402,090800,3116345280,5600,5680,5680,5600,80327
|
|
20240402,090700,2664504580,5680,5700,5730,5600,84146
|
|
20240402,090600,2186897230,5710,5750,5760,5700,66376
|
|
20240402,090500,1806649310,5750,5710,5760,5700,38397
|
|
20240402,090400,1586451450,5740,5750,5840,5700,79717
|
|
20240402,090300,1126479600,5750,5840,5850,5720,61072
|
|
20240402,090200,773546850,5840,5900,5900,5820,20648
|
|
20240402,090100,652588620,5930,5840,5930,5810,59879
|
|
20240402,090000,300902510,5850,5900,5910,5810,51190
|