587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184400,64373176370,15630,15630,15630,15630,58909
|
|
20240403,184300,64373176370,15630,15630,15630,15630,0
|
|
20240403,184200,64373176370,15630,15630,15630,15630,0
|
|
20240403,184100,64373176370,15630,15630,15630,15630,0
|
|
20240403,184000,64373176370,15630,15630,15630,15630,0
|
|
20240403,183900,64373176370,15630,15630,15630,15630,0
|
|
20240403,183800,64373176370,15630,15630,15630,15630,0
|
|
20240403,183700,64373176370,15630,15630,15630,15630,0
|
|
20240403,183600,64373176370,15630,15630,15630,15630,0
|
|
20240403,183500,64373176370,15630,15630,15630,15630,0
|
|
20240403,183400,64373176370,15630,15630,15630,15630,0
|
|
20240403,183300,64373176370,15630,15630,15630,15630,0
|
|
20240403,183200,64373176370,15630,15630,15630,15630,0
|
|
20240403,183100,64373176370,15630,15630,15630,15630,0
|
|
20240403,183000,64373176370,15630,15630,15630,15630,0
|
|
20240403,182900,64373176370,15630,15630,15630,15630,0
|
|
20240403,182800,64373176370,15630,15630,15630,15630,0
|
|
20240403,182700,64373176370,15630,15630,15630,15630,0
|
|
20240403,182600,64373176370,15630,15630,15630,15630,0
|
|
20240403,182500,64373176370,15630,15630,15630,15630,0
|
|
20240403,182400,64373176370,15630,15630,15630,15630,0
|
|
20240403,182300,64373176370,15630,15630,15630,15630,0
|
|
20240403,182200,64373176370,15630,15630,15630,15630,0
|
|
20240403,182100,64373176370,15630,15630,15630,15630,0
|
|
20240403,182000,64373176370,15630,15630,15630,15630,0
|
|
20240403,181900,64373176370,15630,15630,15630,15630,0
|
|
20240403,181800,64373176370,15630,15630,15630,15630,0
|
|
20240403,181700,64373176370,15630,15630,15630,15630,0
|
|
20240403,181600,64373176370,15630,15630,15630,15630,0
|
|
20240403,181500,64373176370,15630,15630,15630,15630,0
|
|
20240403,181400,64373176370,15630,15630,15630,15630,58909
|
|
20240403,181300,64373176370,15630,15630,15630,15630,0
|
|
20240403,181200,64373176370,15630,15630,15630,15630,0
|
|
20240403,181100,64373176370,15630,15630,15630,15630,0
|
|
20240403,181000,64373176370,15630,15630,15630,15630,0
|
|
20240403,180900,64373176370,15630,15630,15630,15630,0
|
|
20240403,180800,64373176370,15630,15630,15630,15630,0
|
|
20240403,180700,64373176370,15630,15630,15630,15630,0
|
|
20240403,180600,64373176370,15630,15630,15630,15630,0
|
|
20240403,180500,64373176370,15630,15630,15630,15630,0
|
|
20240403,180400,64373176370,15630,15630,15630,15630,0
|
|
20240403,180300,64373176370,15630,15630,15630,15630,0
|
|
20240403,180200,64373176370,15630,15630,15630,15630,0
|
|
20240403,180100,64373176370,15630,15630,15630,15630,0
|
|
20240403,180000,64373176370,15630,15630,15630,15630,0
|
|
20240403,175900,64373176370,15630,15630,15630,15630,0
|
|
20240403,175800,64373176370,15630,15630,15630,15630,0
|
|
20240403,175700,64373176370,15630,15630,15630,15630,0
|
|
20240403,175600,64373176370,15630,15630,15630,15630,0
|
|
20240403,175500,64373176370,15630,15630,15630,15630,0
|
|
20240403,175400,64373176370,15630,15630,15630,15630,0
|
|
20240403,175300,64373176370,15630,15630,15630,15630,0
|
|
20240403,175200,64373176370,15630,15630,15630,15630,0
|
|
20240403,175100,64373176370,15630,15630,15630,15630,0
|
|
20240403,175000,64373176370,15630,15630,15630,15630,0
|
|
20240403,174900,64373176370,15630,15630,15630,15630,0
|
|
20240403,174800,64373176370,15630,15630,15630,15630,0
|
|
20240403,174700,64373176370,15630,15630,15630,15630,0
|
|
20240403,174600,64373176370,15630,15630,15630,15630,0
|
|
20240403,174500,64373176370,15630,15630,15630,15630,0
|
|
20240403,174400,64373176370,15630,15630,15630,15630,58909
|
|
20240403,174300,64373176370,15630,15630,15630,15630,0
|
|
20240403,174200,64373176370,15630,15630,15630,15630,0
|
|
20240403,174100,64373176370,15630,15630,15630,15630,0
|
|
20240403,174000,64373176370,15630,15630,15630,15630,0
|
|
20240403,173900,64373176370,15630,15630,15630,15630,0
|
|
20240403,173800,64373176370,15630,15630,15630,15630,0
|
|
20240403,173700,64373176370,15630,15630,15630,15630,0
|
|
20240403,173600,64373176370,15630,15630,15630,15630,0
|
|
20240403,173500,64373176370,15630,15630,15630,15630,0
|
|
20240403,173400,64373176370,15630,15630,15630,15630,0
|
|
20240403,173300,64373176370,15630,15630,15630,15630,0
|
|
20240403,173200,64373176370,15630,15630,15630,15630,0
|
|
20240403,173100,64373176370,15630,15630,15630,15630,0
|
|
20240403,173000,64373176370,15630,15630,15630,15630,0
|
|
20240403,172900,64373176370,15630,15630,15630,15630,0
|
|
20240403,172800,64373176370,15630,15630,15630,15630,0
|
|
20240403,172700,64373176370,15630,15630,15630,15630,0
|
|
20240403,172600,64373176370,15630,15630,15630,15630,0
|
|
20240403,172500,64373176370,15630,15630,15630,15630,0
|
|
20240403,172400,64373176370,15630,15630,15630,15630,0
|
|
20240403,172300,64373176370,15630,15630,15630,15630,0
|
|
20240403,172200,64373176370,15630,15630,15630,15630,0
|
|
20240403,172100,64373176370,15630,15630,15630,15630,0
|
|
20240403,172000,64373176370,15630,15630,15630,15630,0
|
|
20240403,171900,64373176370,15630,15630,15630,15630,0
|
|
20240403,171800,64373176370,15630,15630,15630,15630,0
|
|
20240403,171700,64373176370,15630,15630,15630,15630,0
|
|
20240403,171600,64373176370,15630,15630,15630,15630,0
|
|
20240403,171500,64373176370,15630,15630,15630,15630,0
|
|
20240403,171400,64373176370,15630,15630,15630,15630,58909
|
|
20240403,171300,64373176370,15630,15630,15630,15630,0
|
|
20240403,171200,64373176370,15630,15630,15630,15630,0
|
|
20240403,171100,64373176370,15630,15630,15630,15630,0
|
|
20240403,171000,64373176370,15630,15630,15630,15630,0
|
|
20240403,170900,64373176370,15630,15630,15630,15630,0
|
|
20240403,170800,64373176370,15630,15630,15630,15630,0
|
|
20240403,170700,64373176370,15630,15630,15630,15630,0
|
|
20240403,170600,64373176370,15630,15630,15630,15630,0
|
|
20240403,170500,64373176370,15630,15630,15630,15630,0
|
|
20240403,170400,64373176370,15630,15630,15630,15630,0
|
|
20240403,170300,64373176370,15630,15630,15630,15630,0
|
|
20240403,170200,64373176370,15630,15630,15630,15630,0
|
|
20240403,170100,64373176370,15630,15630,15630,15630,0
|
|
20240403,170000,64373176370,15630,15630,15630,15630,0
|
|
20240403,165900,64373176370,15630,15630,15630,15630,0
|
|
20240403,165800,64373176370,15630,15630,15630,15630,0
|
|
20240403,165700,64373176370,15630,15630,15630,15630,0
|
|
20240403,165600,64373176370,15630,15630,15630,15630,0
|
|
20240403,165500,64373176370,15630,15630,15630,15630,0
|
|
20240403,165400,64373176370,15630,15630,15630,15630,0
|
|
20240403,165300,64373176370,15630,15630,15630,15630,0
|
|
20240403,165200,64373176370,15630,15630,15630,15630,0
|
|
20240403,165100,64373176370,15630,15630,15630,15630,0
|
|
20240403,165000,64373176370,15630,15630,15630,15630,0
|
|
20240403,164900,64373176370,15630,15630,15630,15630,0
|
|
20240403,164800,64373176370,15630,15630,15630,15630,0
|
|
20240403,164700,64373176370,15630,15630,15630,15630,0
|
|
20240403,164600,64373176370,15630,15630,15630,15630,0
|
|
20240403,164500,64373176370,15630,15630,15630,15630,0
|
|
20240403,164400,64373176370,15630,15630,15630,15630,58909
|
|
20240403,164300,64373176370,15630,15630,15630,15630,0
|
|
20240403,164200,64373176370,15630,15630,15630,15630,0
|
|
20240403,164100,64373176370,15630,15630,15630,15630,0
|
|
20240403,164000,64373176370,15630,15630,15630,15630,0
|
|
20240403,163900,64373176370,15630,15630,15630,15630,0
|
|
20240403,163800,64373176370,15630,15630,15630,15630,0
|
|
20240403,163700,64373176370,15630,15630,15630,15630,0
|
|
20240403,163600,64373176370,15630,15630,15630,15630,0
|
|
20240403,163500,64373176370,15630,15630,15630,15630,0
|
|
20240403,163400,64373176370,15630,15630,15630,15630,0
|
|
20240403,163300,64373176370,15630,15630,15630,15630,0
|
|
20240403,163200,64373176370,15630,15630,15630,15630,0
|
|
20240403,163100,64373176370,15630,15630,15630,15630,0
|
|
20240403,163000,64373176370,15630,15630,15630,15630,0
|
|
20240403,162900,64373176370,15630,15630,15630,15630,0
|
|
20240403,162800,64373176370,15630,15630,15630,15630,0
|
|
20240403,162700,64373176370,15630,15630,15630,15630,0
|
|
20240403,162600,64373176370,15630,15630,15630,15630,0
|
|
20240403,162500,64373176370,15630,15630,15630,15630,0
|
|
20240403,162400,64373176370,15630,15630,15630,15630,0
|
|
20240403,162300,64373176370,15630,15630,15630,15630,0
|
|
20240403,162200,64373176370,15630,15630,15630,15630,0
|
|
20240403,162100,64373176370,15630,15630,15630,15630,0
|
|
20240403,162000,64373176370,15630,15630,15630,15630,0
|
|
20240403,161900,64373176370,15630,15630,15630,15630,0
|
|
20240403,161800,64373176370,15630,15630,15630,15630,0
|
|
20240403,161700,64373176370,15630,15630,15630,15630,0
|
|
20240403,161600,64373176370,15630,15630,15630,15630,0
|
|
20240403,161500,64373176370,15630,15630,15630,15630,0
|
|
20240403,161400,64373176370,15630,15630,15630,15630,58909
|
|
20240403,161300,64373176370,15630,15630,15630,15630,0
|
|
20240403,161200,64373176370,15630,15630,15630,15630,0
|
|
20240403,161100,64373176370,15630,15630,15630,15630,0
|
|
20240403,161000,64373176370,15630,15630,15630,15630,0
|
|
20240403,160900,64373176370,15630,15630,15630,15630,0
|
|
20240403,160800,64373176370,15630,15630,15630,15630,0
|
|
20240403,160700,64373176370,15630,15630,15630,15630,0
|
|
20240403,160600,64373176370,15630,15630,15630,15630,0
|
|
20240403,160500,64373176370,15630,15630,15630,15630,0
|
|
20240403,160400,64373176370,15630,15630,15630,15630,0
|
|
20240403,160300,64373176370,15630,15630,15630,15630,0
|
|
20240403,160200,64373176370,15630,15630,15630,15630,0
|
|
20240403,160100,64373176370,15630,15630,15630,15630,0
|
|
20240403,160000,64373176370,15630,15630,15630,15630,0
|
|
20240403,155900,64373176370,15630,15630,15630,15630,0
|
|
20240403,155800,64373176370,15630,15630,15630,15630,0
|
|
20240403,155700,64373176370,15630,15630,15630,15630,0
|
|
20240403,155600,64373176370,15630,15630,15630,15630,0
|
|
20240403,155500,64373176370,15630,15630,15630,15630,0
|
|
20240403,155400,64373176370,15630,15630,15630,15630,0
|
|
20240403,155300,64373176370,15630,15630,15630,15630,0
|
|
20240403,155200,64373176370,15630,15630,15630,15630,0
|
|
20240403,155100,64373176370,15630,15630,15630,15630,0
|
|
20240403,155000,64373176370,15630,15630,15630,15630,0
|
|
20240403,154900,64373176370,15630,15630,15630,15630,0
|
|
20240403,154800,64373176370,15630,15630,15630,15630,0
|
|
20240403,154700,64373176370,15630,15630,15630,15630,0
|
|
20240403,154600,64373176370,15630,15630,15630,15630,0
|
|
20240403,154500,64373176370,15630,15630,15630,15630,0
|
|
20240403,154400,64373176370,15630,15630,15630,15630,58909
|
|
20240403,154300,64373176370,15630,15630,15630,15630,0
|
|
20240403,154200,64373176370,15630,15630,15630,15630,0
|
|
20240403,154100,64373176370,15630,15630,15630,15630,0
|
|
20240403,154000,64373176370,15630,15630,15630,15630,0
|
|
20240403,153900,64373176370,15630,15630,15630,15630,0
|
|
20240403,153800,64373176370,15630,15630,15630,15630,0
|
|
20240403,153700,64373176370,15630,15630,15630,15630,0
|
|
20240403,153600,64373176370,15630,15630,15630,15630,0
|
|
20240403,153500,64373176370,15630,15630,15630,15630,0
|
|
20240403,153400,64373176370,15630,15630,15630,15630,0
|
|
20240403,153300,64373176370,15630,15630,15630,15630,0
|
|
20240403,153200,64373176370,15630,15630,15630,15630,0
|
|
20240403,153100,64373176370,15630,15630,15630,15630,0
|
|
20240403,153000,64373176370,15630,15630,15630,15630,58909
|
|
20240403,152900,63452428700,15530,15530,15530,15530,0
|
|
20240403,152800,63452428700,15530,15530,15530,15530,0
|
|
20240403,152700,63452428700,15530,15530,15530,15530,0
|
|
20240403,152600,63452428700,15530,15530,15530,15530,0
|
|
20240403,152500,63452428700,15530,15530,15530,15530,0
|
|
20240403,152400,63452428700,15530,15530,15530,15530,0
|
|
20240403,152300,63452428700,15530,15530,15530,15530,0
|
|
20240403,152200,63452428700,15530,15530,15530,15530,0
|
|
20240403,152100,63452428700,15530,15530,15530,15530,0
|
|
20240403,152000,63452428700,15530,15530,15530,15530,0
|
|
20240403,151900,63452428700,15530,15560,15570,15530,5381
|
|
20240403,151800,63368787750,15550,15550,15570,15550,933
|
|
20240403,151700,63354269950,15560,15540,15560,15530,2317
|
|
20240403,151600,63318259140,15530,15540,15540,15530,1535
|
|
20240403,151500,63294413380,15550,15530,15550,15520,520
|
|
20240403,151400,63286333800,15530,15520,15550,15520,2950
|
|
20240403,151300,63240497560,15530,15510,15530,15510,4229
|
|
20240403,151200,63174878060,15520,15520,15530,15510,1404
|
|
20240403,151100,63153088050,15530,15540,15540,15520,2682
|
|
20240403,151000,63111446010,15540,15530,15550,15530,1670
|
|
20240403,150900,63085498720,15530,15530,15540,15530,2446
|
|
20240403,150800,63047503540,15530,15530,15540,15530,1600
|
|
20240403,150700,63022651610,15530,15530,15540,15510,8427
|
|
20240403,150600,62891857210,15540,15530,15540,15530,990
|
|
20240403,150500,62876478040,15530,15530,15570,15530,663
|
|
20240403,150400,62866174570,15540,15580,15590,15530,3769
|
|
20240403,150300,62807544780,15590,15590,15600,15580,2526
|
|
20240403,150200,62768166480,15600,15570,15610,15570,3431
|
|
20240403,150100,62714663910,15560,15590,15590,15560,2685
|
|
20240403,150000,62672836270,15590,15570,15600,15560,4504
|
|
20240403,145900,62602636800,15560,15510,15570,15510,4977
|
|
20240403,145800,62525282590,15510,15500,15520,15490,3210
|
|
20240403,145700,62475500860,15490,15500,15500,15490,976
|
|
20240403,145600,62460375340,15490,15490,15500,15480,1462
|
|
20240403,145500,62437715840,15490,15500,15510,15490,2670
|
|
20240403,145400,62396332800,15500,15500,15510,15490,3202
|
|
20240403,145300,62346725520,15500,15510,15520,15490,3131
|
|
20240403,145200,62298180280,15500,15490,15510,15490,1656
|
|
20240403,145100,62272512820,15490,15470,15490,15470,2431
|
|
20240403,145000,62234875520,15470,15500,15500,15470,1915
|
|
20240403,144900,62205232820,15500,15520,15520,15480,3938
|
|
20240403,144800,62144189010,15510,15490,15510,15490,3506
|
|
20240403,144700,62089831440,15490,15510,15520,15490,2974
|
|
20240403,144600,62043710380,15510,15490,15510,15480,3284
|
|
20240403,144500,61992837050,15490,15480,15490,15470,805
|
|
20240403,144400,61980375190,15480,15480,15480,15470,869
|
|
20240403,144300,61966923570,15480,15480,15480,15460,303
|
|
20240403,144200,61962235240,15470,15450,15470,15450,1235
|
|
20240403,144100,61943133680,15460,15460,15470,15450,1082
|
|
20240403,144000,61926403640,15460,15460,15470,15440,1846
|
|
20240403,143900,61897871580,15470,15470,15470,15460,435
|
|
20240403,143800,61891142500,15460,15460,15470,15440,1312
|
|
20240403,143700,61870868450,15460,15450,15460,15430,3099
|
|
20240403,143600,61823037410,15450,15460,15460,15440,1029
|
|
20240403,143500,61807139500,15450,15450,15460,15440,662
|
|
20240403,143400,61796909610,15450,15450,15450,15430,546
|
|
20240403,143300,61788479760,15450,15430,15460,15420,901
|
|
20240403,143200,61774564110,15430,15450,15460,15420,1986
|
|
20240403,143100,61743919010,15460,15470,15470,15450,466
|
|
20240403,143000,61736717100,15480,15490,15490,15460,1348
|
|
20240403,142900,61715853140,15490,15490,15490,15460,827
|
|
20240403,142800,61703050560,15470,15480,15500,15470,1043
|
|
20240403,142700,61686895700,15480,15480,15490,15470,1154
|
|
20240403,142600,61669030260,15480,15470,15490,15470,349
|
|
20240403,142500,61663627020,15470,15490,15490,15430,1709
|
|
20240403,142400,61637211080,15490,15480,15520,15430,1385
|
|
20240403,142300,61615745440,15470,15420,15500,15420,4666
|
|
20240403,142200,61543643060,15430,15420,15450,15420,651
|
|
20240403,142100,61533595490,15440,15410,15450,15400,5439
|
|
20240403,142000,61449783250,15400,15420,15420,15400,2329
|
|
20240403,141900,61413897120,15420,15420,15430,15410,1413
|
|
20240403,141800,61392110040,15420,15430,15430,15410,793
|
|
20240403,141700,61379881580,15420,15410,15430,15410,2538
|
|
20240403,141600,61340757360,15410,15430,15450,15410,5896
|
|
20240403,141500,61249858420,15420,15420,15440,15410,4022
|
|
20240403,141400,61187820840,15430,15430,15430,15400,6578
|
|
20240403,141300,61086414280,15430,15530,15530,15430,36962
|
|
20240403,141200,60513958870,15530,15530,15560,15520,10273
|
|
20240403,141100,60354484700,15550,15570,15570,15540,3758
|
|
20240403,141000,60296046230,15560,15590,15590,15560,1092
|
|
20240403,140900,60279039260,15580,15590,15590,15580,358
|
|
20240403,140800,60273458680,15600,15590,15600,15580,1081
|
|
20240403,140700,60256606000,15600,15610,15610,15600,378
|
|
20240403,140600,60250708170,15610,15600,15610,15600,1273
|
|
20240403,140500,60230843860,15610,15590,15610,15590,893
|
|
20240403,140400,60216910280,15580,15590,15600,15580,1177
|
|
20240403,140300,60198556140,15590,15580,15590,15570,855
|
|
20240403,140200,60185238770,15580,15590,15590,15570,678
|
|
20240403,140100,60174677500,15590,15570,15590,15560,886
|
|
20240403,140000,60160875040,15570,15550,15580,15550,1982
|
|
20240403,135900,60130026490,15550,15580,15580,15550,1614
|
|
20240403,135800,60104902020,15580,15560,15580,15560,3124
|
|
20240403,135700,60056266220,15570,15570,15570,15560,1813
|
|
20240403,135600,60028051280,15560,15600,15600,15560,7907
|
|
20240403,135500,59904912550,15600,15580,15600,15580,509
|
|
20240403,135400,59896978410,15590,15590,15590,15570,1948
|
|
20240403,135300,59866623840,15580,15590,15600,15580,960
|
|
20240403,135200,59851658580,15590,15600,15600,15590,982
|
|
20240403,135100,59836347810,15600,15600,15610,15600,1141
|
|
20240403,135000,59818547400,15590,15570,15600,15570,878
|
|
20240403,134900,59804870070,15580,15580,15600,15570,963
|
|
20240403,134800,59789862560,15590,15590,15590,15570,522
|
|
20240403,134700,59781726470,15600,15590,15600,15570,1109
|
|
20240403,134600,59764431160,15600,15600,15600,15570,1271
|
|
20240403,134500,59744629930,15600,15580,15600,15560,2478
|
|
20240403,134400,59706054320,15580,15570,15590,15570,766
|
|
20240403,134300,59694124530,15590,15600,15600,15570,848
|
|
20240403,134200,59680899700,15580,15590,15610,15560,402
|
|
20240403,134100,59674632590,15600,15600,15600,15560,951
|
|
20240403,134000,59659807190,15560,15590,15600,15550,2267
|
|
20240403,133900,59624519490,15570,15590,15600,15570,709
|
|
20240403,133800,59613469910,15600,15600,15610,15570,939
|
|
20240403,133700,59598834620,15570,15600,15610,15570,1977
|
|
20240403,133600,59568005280,15610,15620,15620,15580,592
|
|
20240403,133500,59558768690,15620,15630,15630,15620,1312
|
|
20240403,133400,59538273780,15630,15610,15640,15600,4209
|
|
20240403,133300,59472507410,15620,15600,15620,15600,1263
|
|
20240403,133200,59452792550,15590,15570,15600,15560,2240
|
|
20240403,133100,59417904380,15570,15570,15580,15560,1799
|
|
20240403,133000,59389891130,15580,15580,15600,15570,1169
|
|
20240403,132900,59371674640,15570,15570,15580,15570,1160
|
|
20240403,132800,59353603730,15580,15560,15580,15560,1436
|
|
20240403,132700,59331243960,15570,15560,15570,15550,2021
|
|
20240403,132600,59299797250,15560,15560,15560,15550,1078
|
|
20240403,132500,59283023610,15550,15560,15560,15540,1086
|
|
20240403,132400,59266135700,15560,15550,15560,15540,553
|
|
20240403,132300,59257537680,15550,15550,15550,15540,978
|
|
20240403,132200,59242335470,15550,15540,15550,15540,542
|
|
20240403,132100,59233907740,15550,15530,15550,15520,8618
|
|
20240403,132000,59100059240,15530,15560,15560,15530,2959
|
|
20240403,131900,59054068320,15550,15580,15600,15550,3146
|
|
20240403,131800,59005091160,15600,15600,15620,15590,1696
|
|
20240403,131700,58978629270,15600,15610,15620,15600,905
|
|
20240403,131600,58964503500,15610,15640,15650,15600,2257
|
|
20240403,131500,58929241640,15640,15650,15650,15630,1544
|
|
20240403,131400,58905093670,15630,15650,15650,15630,4166
|
|
20240403,131300,58839925190,15650,15630,15650,15620,3213
|
|
20240403,131200,58789671330,15620,15630,15630,15610,927
|
|
20240403,131100,58775191590,15630,15590,15630,15590,3968
|
|
20240403,131000,58713193590,15610,15600,15620,15580,4717
|
|
20240403,130900,58639605290,15590,15590,15600,15570,693
|
|
20240403,130800,58628798940,15590,15570,15600,15570,4093
|
|
20240403,130700,58565022960,15580,15570,15580,15570,676
|
|
20240403,130600,58554493790,15580,15570,15580,15560,661
|
|
20240403,130500,58544200630,15570,15590,15590,15560,871
|
|
20240403,130400,58530633750,15590,15590,15590,15560,1157
|
|
20240403,130300,58512613990,15580,15580,15580,15570,236
|
|
20240403,130200,58508937410,15570,15590,15600,15570,520
|
|
20240403,130100,58500834650,15590,15590,15600,15580,1540
|
|
20240403,130000,58476823850,15590,15590,15600,15590,1173
|
|
20240403,125900,58458529320,15600,15580,15600,15580,3010
|
|
20240403,125800,58411618300,15590,15580,15600,15580,2565
|
|
20240403,125700,58371638660,15570,15550,15580,15550,2912
|
|
20240403,125600,58326322080,15550,15540,15560,15530,1067
|
|
20240403,125500,58309740520,15530,15530,15550,15520,2780
|
|
20240403,125400,58266545700,15530,15550,15550,15530,526
|
|
20240403,125300,58258371360,15540,15550,15550,15520,6904
|
|
20240403,125200,58151195680,15530,15530,15580,15520,5630
|
|
20240403,125100,58063708430,15540,15540,15540,15520,5386
|
|
20240403,125000,57980064200,15550,15550,15560,15540,1852
|
|
20240403,124900,57951264780,15550,15560,15560,15550,910
|
|
20240403,124800,57937112790,15550,15580,15580,15550,1215
|
|
20240403,124700,57918205740,15560,15550,15560,15540,545
|
|
20240403,124600,57909728870,15550,15570,15580,15540,2526
|
|
20240403,124500,57870428460,15570,15580,15580,15570,943
|
|
20240403,124400,57855740430,15570,15590,15590,15570,756
|
|
20240403,124300,57843957430,15580,15600,15600,15580,806
|
|
20240403,124200,57831389970,15600,15580,15600,15570,1273
|
|
20240403,124100,57811547640,15590,15570,15590,15560,504
|
|
20240403,124000,57803695860,15580,15580,15600,15560,770
|
|
20240403,123900,57791701880,15580,15590,15600,15570,2143
|
|
20240403,123800,57758324860,15600,15580,15610,15560,1906
|
|
20240403,123700,57728633220,15570,15570,15610,15560,2302
|
|
20240403,123600,57692769270,15570,15560,15600,15560,901
|
|
20240403,123500,57678728380,15550,15530,15560,15520,2809
|
|
20240403,123400,57635100490,15530,15530,15540,15520,4644
|
|
20240403,123300,57562983970,15530,15510,15540,15510,3248
|
|
20240403,123200,57512578180,15510,15540,15550,15510,7709
|
|
20240403,123100,57392891160,15550,15570,15570,15540,15676
|
|
20240403,123000,57149039700,15570,15570,15580,15570,1886
|
|
20240403,122900,57119670860,15580,15560,15580,15560,2744
|
|
20240403,122800,57076954200,15570,15570,15580,15560,5614
|
|
20240403,122700,56989565350,15580,15610,15610,15570,5238
|
|
20240403,122600,56907901510,15610,15620,15640,15600,2293
|
|
20240403,122500,56872081900,15630,15640,15640,15610,4226
|
|
20240403,122400,56806069260,15640,15620,15640,15620,1390
|
|
20240403,122300,56784349570,15630,15630,15630,15620,1202
|
|
20240403,122200,56765563930,15630,15650,15650,15620,706
|
|
20240403,122100,56754523830,15650,15640,15650,15620,2239
|
|
20240403,122000,56719497470,15640,15640,15650,15620,1749
|
|
20240403,121900,56692155440,15630,15620,15640,15620,1164
|
|
20240403,121800,56673963850,15620,15630,15630,15620,1833
|
|
20240403,121700,56645325010,15610,15630,15630,15610,699
|
|
20240403,121600,56634407660,15600,15590,15630,15590,5720
|
|
20240403,121500,56545146260,15590,15600,15600,15590,1976
|
|
20240403,121400,56514325310,15590,15600,15600,15580,1927
|
|
20240403,121300,56484276050,15600,15570,15600,15570,3051
|
|
20240403,121200,56436755670,15570,15570,15580,15570,2904
|
|
20240403,121100,56391536940,15580,15600,15610,15570,11275
|
|
20240403,121000,56215722910,15600,15620,15630,15600,12301
|
|
20240403,120900,56023807020,15610,15630,15630,15610,6174
|
|
20240403,120800,55927417590,15630,15640,15640,15620,2615
|
|
20240403,120700,55886558950,15630,15640,15650,15630,514
|
|
20240403,120600,55878522330,15630,15640,15650,15630,769
|
|
20240403,120500,55866499060,15650,15650,15660,15640,833
|
|
20240403,120400,55853463910,15650,15630,15650,15620,994
|
|
20240403,120300,55837925380,15630,15620,15630,15610,2150
|
|
20240403,120200,55804327400,15610,15610,15620,15610,1079
|
|
20240403,120100,55787479200,15620,15610,15620,15600,2528
|
|
20240403,120000,55748023710,15610,15640,15640,15610,16054
|
|
20240403,115900,55497343520,15640,15640,15650,15620,3669
|
|
20240403,115800,55439994250,15640,15650,15660,15630,1354
|
|
20240403,115700,55418814680,15650,15650,15660,15640,1236
|
|
20240403,115600,55399466190,15650,15640,15650,15620,4137
|
|
20240403,115500,55334789000,15640,15660,15660,15630,303
|
|
20240403,115400,55330048720,15660,15650,15660,15630,281
|
|
20240403,115300,55325651330,15660,15660,15660,15640,700
|
|
20240403,115200,55314695090,15660,15650,15670,15620,12792
|
|
20240403,115100,55114662740,15650,15690,15690,15650,4284
|
|
20240403,115000,55047547150,15690,15700,15700,15680,1707
|
|
20240403,114900,55020770700,15700,15700,15710,15690,3243
|
|
20240403,114800,54969871600,15700,15700,15710,15690,1777
|
|
20240403,114700,54941974740,15700,15710,15710,15690,852
|
|
20240403,114600,54928599710,15710,15710,15720,15700,1259
|
|
20240403,114500,54908826710,15720,15710,15720,15700,2750
|
|
20240403,114400,54865638360,15710,15710,15720,15700,1332
|
|
20240403,114300,54844713780,15710,15710,15720,15700,1167
|
|
20240403,114200,54826382200,15710,15720,15720,15710,904
|
|
20240403,114100,54812173860,15720,15720,15730,15710,1403
|
|
20240403,114000,54790124470,15730,15720,15740,15720,1092
|
|
20240403,113900,54772952780,15720,15720,15740,15710,1344
|
|
20240403,113800,54751818340,15720,15740,15740,15720,574
|
|
20240403,113700,54742787610,15740,15730,15740,15720,1308
|
|
20240403,113600,54722209740,15720,15710,15740,15700,641
|
|
20240403,113500,54712134460,15700,15750,15760,15700,3076
|
|
20240403,113400,54663779110,15740,15700,15760,15690,12236
|
|
20240403,113300,54471631950,15700,15700,15720,15700,3037
|
|
20240403,113200,54423938050,15700,15720,15720,15700,1961
|
|
20240403,113100,54393136840,15740,15730,15760,15700,11186
|
|
20240403,113000,54217470000,15720,15770,15790,15720,2068
|
|
20240403,112900,54184869960,15760,15740,15780,15740,1833
|
|
20240403,112800,54155997870,15740,15720,15750,15710,3143
|
|
20240403,112700,54106559120,15710,15680,15720,15680,3375
|
|
20240403,112600,54053589510,15690,15690,15700,15680,2638
|
|
20240403,112500,54012219840,15690,15690,15700,15680,1044
|
|
20240403,112400,53995838060,15690,15690,15700,15680,1950
|
|
20240403,112300,53965244200,15690,15710,15710,15670,5010
|
|
20240403,112200,53886641090,15710,15720,15720,15700,2325
|
|
20240403,112100,53850114640,15720,15730,15740,15710,4454
|
|
20240403,112000,53780068920,15730,15780,15780,15710,5038
|
|
20240403,111900,53700773900,15780,15790,15800,15770,2483
|
|
20240403,111800,53661605260,15790,15790,15810,15770,1318
|
|
20240403,111700,53640797510,15780,15760,15790,15760,1263
|
|
20240403,111600,53620879930,15770,15820,15820,15770,4136
|
|
20240403,111500,53555527270,15820,15800,15820,15800,2695
|
|
20240403,111400,53512928060,15810,15770,15810,15770,3002
|
|
20240403,111300,53465515280,15780,15770,15800,15750,1971
|
|
20240403,111200,53434445320,15770,15800,15800,15760,4041
|
|
20240403,111100,53370660360,15800,15780,15800,15780,603
|
|
20240403,111000,53361138710,15780,15780,15800,15770,1275
|
|
20240403,110900,53341020180,15780,15780,15800,15770,2440
|
|
20240403,110800,53302516430,15770,15760,15780,15750,2086
|
|
20240403,110700,53269631830,15760,15770,15770,15740,1460
|
|
20240403,110600,53246620220,15770,15780,15780,15740,3001
|
|
20240403,110500,53199325840,15780,15800,15820,15760,2264
|
|
20240403,110400,53163594580,15790,15830,15830,15790,4610
|
|
20240403,110300,53090722230,15830,15850,15850,15810,3680
|
|
20240403,110200,53032460300,15840,15810,15860,15810,7819
|
|
20240403,110100,52908624550,15800,15790,15820,15790,3173
|
|
20240403,110000,52858465970,15800,15780,15800,15780,1508
|
|
20240403,105900,52834642000,15800,15760,15800,15760,3949
|
|
20240403,105800,52772326170,15760,15770,15770,15750,1749
|
|
20240403,105700,52744760460,15770,15780,15780,15770,1897
|
|
20240403,105600,52714834570,15770,15810,15820,15770,3091
|
|
20240403,105500,52666033460,15810,15830,15840,15790,3003
|
|
20240403,105400,52618557050,15830,15840,15850,15820,6698
|
|
20240403,105300,52512444770,15840,15790,15840,15790,6868
|
|
20240403,105200,52403745890,15800,15790,15800,15770,4205
|
|
20240403,105100,52337340010,15800,15800,15810,15790,3103
|
|
20240403,105000,52288314740,15800,15800,15820,15780,5868
|
|
20240403,104900,52195585700,15800,15750,15810,15700,11085
|
|
20240403,104800,52020966500,15760,15730,15780,15670,11978
|
|
20240403,104700,51832248060,15730,15780,15790,15720,4673
|
|
20240403,104600,51758696610,15790,15740,15790,15730,10823
|
|
20240403,104500,51588236470,15740,15700,15750,15690,1582
|
|
20240403,104400,51563361690,15690,15660,15730,15650,11462
|
|
20240403,104300,51383622060,15640,15640,15660,15630,1643
|
|
20240403,104200,51357911910,15640,15650,15670,15630,2103
|
|
20240403,104100,51325015850,15640,15620,15650,15610,7586
|
|
20240403,104000,51206502030,15620,15650,15650,15620,9156
|
|
20240403,103900,51063366250,15650,15680,15690,15640,4428
|
|
20240403,103800,50994032540,15670,15720,15720,15670,1793
|
|
20240403,103700,50965887380,15710,15730,15750,15710,2203
|
|
20240403,103600,50931220130,15730,15690,15740,15640,6485
|
|
20240403,103500,50829483870,15690,15680,15700,15650,5810
|
|
20240403,103400,50738446260,15690,15740,15740,15680,4036
|
|
20240403,103300,50675101310,15740,15740,15760,15710,2131
|
|
20240403,103200,50641559090,15730,15710,15740,15700,6724
|
|
20240403,103100,50535877600,15720,15760,15760,15720,3549
|
|
20240403,103000,50480010560,15760,15780,15790,15720,6469
|
|
20240403,102900,50378158870,15770,15780,15790,15760,1527
|
|
20240403,102800,50354066630,15790,15750,15810,15740,6615
|
|
20240403,102700,50249620800,15750,15720,15750,15720,3512
|
|
20240403,102600,50194355290,15730,15750,15760,15720,2468
|
|
20240403,102500,50155527800,15770,15770,15790,15750,7603
|
|
20240403,102400,50035716940,15770,15830,15830,15760,7708
|
|
20240403,102300,49913929540,15830,15860,15870,15820,4573
|
|
20240403,102200,49841459060,15860,15800,15890,15790,22466
|
|
20240403,102100,49485015970,15790,15810,15820,15790,10158
|
|
20240403,102000,49324491340,15810,15790,15810,15760,9860
|
|
20240403,101900,49168766200,15790,15690,15790,15670,14036
|
|
20240403,101800,48948117000,15690,15700,15700,15680,2248
|
|
20240403,101700,48912854500,15700,15700,15720,15670,2152
|
|
20240403,101600,48879067230,15700,15700,15710,15660,2345
|
|
20240403,101500,48842294370,15700,15710,15720,15690,3678
|
|
20240403,101400,48784565040,15720,15670,15720,15660,4336
|
|
20240403,101300,48716532260,15670,15690,15690,15650,4275
|
|
20240403,101200,48649564720,15690,15710,15720,15660,4810
|
|
20240403,101100,48574109890,15710,15750,15750,15710,4136
|
|
20240403,101000,48509022780,15740,15730,15760,15730,5698
|
|
20240403,100900,48419289680,15730,15730,15730,15680,8247
|
|
20240403,100800,48289810310,15730,15680,15730,15650,14596
|
|
20240403,100700,48061167250,15670,15660,15680,15650,3736
|
|
20240403,100600,48002656750,15650,15640,15660,15620,12654
|
|
20240403,100500,47804741160,15630,15740,15740,15630,27164
|
|
20240403,100400,47379140870,15740,15770,15790,15730,10347
|
|
20240403,100300,47215982030,15780,15760,15790,15760,3288
|
|
20240403,100200,47164112420,15760,15770,15770,15750,1380
|
|
20240403,100100,47142360460,15780,15760,15780,15720,7086
|
|
20240403,100000,47030685300,15760,15730,15760,15710,5380
|
|
20240403,095900,46946064500,15730,15770,15770,15710,4532
|
|
20240403,095800,46874729050,15790,15780,15830,15770,21965
|
|
20240403,095700,46527738530,15780,15690,15780,15690,13592
|
|
20240403,095600,46313835600,15690,15740,15740,15680,31786
|
|
20240403,095500,45814723390,15740,15740,15760,15710,22129
|
|
20240403,095400,45466557150,15740,15830,15830,15710,43935
|
|
20240403,095300,44772979540,15830,15850,15850,15830,3014
|
|
20240403,095200,44725246470,15850,15860,15860,15820,6605
|
|
20240403,095100,44620655740,15860,15880,15880,15840,8702
|
|
20240403,095000,44482697040,15870,15870,15900,15830,7702
|
|
20240403,094900,44360453260,15870,15820,15890,15800,10468
|
|
20240403,094800,44194838450,15810,15820,15850,15800,10611
|
|
20240403,094700,44026955710,15830,15910,15910,15820,18337
|
|
20240403,094600,43735675050,15910,15930,15940,15890,10474
|
|
20240403,094500,43569017330,15930,15880,15940,15850,14806
|
|
20240403,094400,43333624970,15880,15890,15900,15790,62102
|
|
20240403,094300,42350185940,15900,15890,15910,15870,13394
|
|
20240403,094200,42137398730,15870,15940,15980,15850,44566
|
|
20240403,094100,41429132300,15940,16030,16030,15880,55322
|
|
20240403,094000,40547217850,16040,16070,16070,15980,24272
|
|
20240403,093900,40158408370,16060,16070,16100,15960,35858
|
|
20240403,093800,39583937750,16090,16120,16140,16070,21267
|
|
20240403,093700,39241303520,16120,16100,16140,16100,8324
|
|
20240403,093600,39107154960,16120,16150,16160,16040,38841
|
|
20240403,093500,38481714100,16140,16200,16200,16120,31689
|
|
20240403,093400,37969806690,16180,16210,16250,16160,33384
|
|
20240403,093300,37429025620,16210,16250,16270,16170,24379
|
|
20240403,093200,37033551300,16250,16160,16280,16160,57703
|
|
20240403,093100,36096917740,16150,16270,16270,16130,23769
|
|
20240403,093000,35711788040,16270,16150,16270,16100,37089
|
|
20240403,092900,35111374650,16160,16240,16240,16130,28975
|
|
20240403,092800,34642541930,16240,16110,16270,16110,121038
|
|
20240403,092700,32679397740,16110,16090,16190,16080,41958
|
|
20240403,092600,32002253100,16090,16030,16100,15980,34930
|
|
20240403,092500,31442633640,16040,16070,16090,16030,20743
|
|
20240403,092400,31109659150,16030,16120,16140,16030,24962
|
|
20240403,092300,30707985300,16120,16010,16140,16000,35262
|
|
20240403,092200,30141418790,16030,16150,16150,16000,44670
|
|
20240403,092100,29424229180,16150,16240,16260,16080,44950
|
|
20240403,092000,28698298490,16240,16200,16240,16090,61321
|
|
20240403,091900,27708004880,16210,16220,16280,16120,42514
|
|
20240403,091800,27018610810,16200,16350,16390,16080,83473
|
|
20240403,091700,25662181760,16340,16260,16420,16230,231845
|
|
20240403,091600,21871209690,16270,16090,16270,16050,127272
|
|
20240403,091500,19813107710,16100,15990,16140,15970,64629
|
|
20240403,091400,18775754900,15970,15810,15990,15810,35575
|
|
20240403,091300,18209263000,15810,15780,15920,15740,19811
|
|
20240403,091200,17895765740,15760,15960,15990,15760,52245
|
|
20240403,091100,17066434730,15970,16110,16140,15930,53578
|
|
20240403,091000,16208165790,16140,16020,16200,15970,77235
|
|
20240403,090900,14966136260,16030,16190,16250,15950,55730
|
|
20240403,090800,14069450830,16200,16060,16270,15980,120827
|
|
20240403,090700,12127015830,16060,15850,16070,15830,94906
|
|
20240403,090600,10614031560,15830,15630,15880,15600,65712
|
|
20240403,090500,9583704050,15630,15660,15700,15610,55591
|
|
20240403,090400,8713141420,15670,15970,16050,15650,148383
|
|
20240403,090300,6360284930,16010,15930,16100,15900,119177
|
|
20240403,090200,4458479740,16550,16550,16550,16550,0
|
|
20240403,090100,4458479740,16550,15890,16550,15770,88000
|
|
20240403,090000,3052689090,15890,15500,15900,15500,194467
|