605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,190200,22711908180,12740,12740,12740,12740,68282
|
|
20240412,190100,22711908180,12740,12740,12740,12740,0
|
|
20240412,190000,22711908180,12740,12740,12740,12740,0
|
|
20240412,185900,22711908180,12740,12740,12740,12740,0
|
|
20240412,185800,22711908180,12740,12740,12740,12740,0
|
|
20240412,185700,22711908180,12740,12740,12740,12740,0
|
|
20240412,185600,22711908180,12740,12740,12740,12740,0
|
|
20240412,185500,22711908180,12740,12740,12740,12740,0
|
|
20240412,185400,22711908180,12740,12740,12740,12740,0
|
|
20240412,185300,22711908180,12740,12740,12740,12740,0
|
|
20240412,185200,22711908180,12740,12740,12740,12740,0
|
|
20240412,185100,22711908180,12740,12740,12740,12740,0
|
|
20240412,185000,22711908180,12740,12740,12740,12740,0
|
|
20240412,184900,22711908180,12740,12740,12740,12740,0
|
|
20240412,184800,22711908180,12740,12740,12740,12740,0
|
|
20240412,184700,22711908180,12740,12740,12740,12740,0
|
|
20240412,184600,22711908180,12740,12740,12740,12740,0
|
|
20240412,184500,22711908180,12740,12740,12740,12740,0
|
|
20240412,184400,22711908180,12740,12740,12740,12740,0
|
|
20240412,184300,22711908180,12740,12740,12740,12740,0
|
|
20240412,184200,22711908180,12740,12740,12740,12740,0
|
|
20240412,184100,22711908180,12740,12740,12740,12740,0
|
|
20240412,184000,22711908180,12740,12740,12740,12740,0
|
|
20240412,183900,22711908180,12740,12740,12740,12740,0
|
|
20240412,183800,22711908180,12740,12740,12740,12740,0
|
|
20240412,183700,22711908180,12740,12740,12740,12740,0
|
|
20240412,183600,22711908180,12740,12740,12740,12740,0
|
|
20240412,183500,22711908180,12740,12740,12740,12740,0
|
|
20240412,183400,22711908180,12740,12740,12740,12740,0
|
|
20240412,183300,22711908180,12740,12740,12740,12740,0
|
|
20240412,183200,22711908180,12740,12740,12740,12740,68282
|
|
20240412,183100,22711908180,12740,12740,12740,12740,0
|
|
20240412,183000,22711908180,12740,12740,12740,12740,0
|
|
20240412,182900,22711908180,12740,12740,12740,12740,0
|
|
20240412,182800,22711908180,12740,12740,12740,12740,0
|
|
20240412,182700,22711908180,12740,12740,12740,12740,0
|
|
20240412,182600,22711908180,12740,12740,12740,12740,0
|
|
20240412,182500,22711908180,12740,12740,12740,12740,0
|
|
20240412,182400,22711908180,12740,12740,12740,12740,0
|
|
20240412,182300,22711908180,12740,12740,12740,12740,0
|
|
20240412,182200,22711908180,12740,12740,12740,12740,0
|
|
20240412,182100,22711908180,12740,12740,12740,12740,0
|
|
20240412,182000,22711908180,12740,12740,12740,12740,0
|
|
20240412,181900,22711908180,12740,12740,12740,12740,0
|
|
20240412,181800,22711908180,12740,12740,12740,12740,0
|
|
20240412,181700,22711908180,12740,12740,12740,12740,0
|
|
20240412,181600,22711908180,12740,12740,12740,12740,0
|
|
20240412,181500,22711908180,12740,12740,12740,12740,0
|
|
20240412,181400,22711908180,12740,12740,12740,12740,0
|
|
20240412,181300,22711908180,12740,12740,12740,12740,0
|
|
20240412,181200,22711908180,12740,12740,12740,12740,0
|
|
20240412,181100,22711908180,12740,12740,12740,12740,0
|
|
20240412,181000,22711908180,12740,12740,12740,12740,0
|
|
20240412,180900,22711908180,12740,12740,12740,12740,0
|
|
20240412,180800,22711908180,12740,12740,12740,12740,0
|
|
20240412,180700,22711908180,12740,12740,12740,12740,0
|
|
20240412,180600,22711908180,12740,12740,12740,12740,0
|
|
20240412,180500,22711908180,12740,12740,12740,12740,0
|
|
20240412,180400,22711908180,12740,12740,12740,12740,0
|
|
20240412,180300,22711908180,12740,12740,12740,12740,0
|
|
20240412,180200,22711908180,12740,12740,12740,12740,68282
|
|
20240412,180100,22711908180,12740,12740,12740,12740,0
|
|
20240412,180000,22711908180,12740,12740,12740,12740,0
|
|
20240412,175900,22711908180,12740,12740,12740,12740,0
|
|
20240412,175800,22711908180,12740,12740,12740,12740,0
|
|
20240412,175700,22711908180,12740,12740,12740,12740,0
|
|
20240412,175600,22711908180,12740,12740,12740,12740,0
|
|
20240412,175500,22711908180,12740,12740,12740,12740,0
|
|
20240412,175400,22711908180,12740,12740,12740,12740,0
|
|
20240412,175300,22711908180,12740,12740,12740,12740,0
|
|
20240412,175200,22711908180,12740,12740,12740,12740,0
|
|
20240412,175100,22711908180,12740,12740,12740,12740,0
|
|
20240412,175000,22711908180,12740,12740,12740,12740,0
|
|
20240412,174900,22711908180,12740,12740,12740,12740,0
|
|
20240412,174800,22711908180,12740,12740,12740,12740,0
|
|
20240412,174700,22711908180,12740,12740,12740,12740,0
|
|
20240412,174600,22711908180,12740,12740,12740,12740,0
|
|
20240412,174500,22711908180,12740,12740,12740,12740,0
|
|
20240412,174400,22711908180,12740,12740,12740,12740,0
|
|
20240412,174300,22711908180,12740,12740,12740,12740,0
|
|
20240412,174200,22711908180,12740,12740,12740,12740,0
|
|
20240412,174100,22711908180,12740,12740,12740,12740,0
|
|
20240412,174000,22711908180,12740,12740,12740,12740,0
|
|
20240412,173900,22711908180,12740,12740,12740,12740,0
|
|
20240412,173800,22711908180,12740,12740,12740,12740,0
|
|
20240412,173700,22711908180,12740,12740,12740,12740,0
|
|
20240412,173600,22711908180,12740,12740,12740,12740,0
|
|
20240412,173500,22711908180,12740,12740,12740,12740,0
|
|
20240412,173400,22711908180,12740,12740,12740,12740,0
|
|
20240412,173300,22711908180,12740,12740,12740,12740,0
|
|
20240412,173200,22711908180,12740,12740,12740,12740,68282
|
|
20240412,173100,22711908180,12740,12740,12740,12740,0
|
|
20240412,173000,22711908180,12740,12740,12740,12740,0
|
|
20240412,172900,22711908180,12740,12740,12740,12740,0
|
|
20240412,172800,22711908180,12740,12740,12740,12740,0
|
|
20240412,172700,22711908180,12740,12740,12740,12740,0
|
|
20240412,172600,22711908180,12740,12740,12740,12740,0
|
|
20240412,172500,22711908180,12740,12740,12740,12740,0
|
|
20240412,172400,22711908180,12740,12740,12740,12740,0
|
|
20240412,172300,22711908180,12740,12740,12740,12740,0
|
|
20240412,172200,22711908180,12740,12740,12740,12740,0
|
|
20240412,172100,22711908180,12740,12740,12740,12740,0
|
|
20240412,172000,22711908180,12740,12740,12740,12740,0
|
|
20240412,171900,22711908180,12740,12740,12740,12740,0
|
|
20240412,171800,22711908180,12740,12740,12740,12740,0
|
|
20240412,171700,22711908180,12740,12740,12740,12740,0
|
|
20240412,171600,22711908180,12740,12740,12740,12740,0
|
|
20240412,171500,22711908180,12740,12740,12740,12740,0
|
|
20240412,171400,22711908180,12740,12740,12740,12740,0
|
|
20240412,171300,22711908180,12740,12740,12740,12740,0
|
|
20240412,171200,22711908180,12740,12740,12740,12740,0
|
|
20240412,171100,22711908180,12740,12740,12740,12740,0
|
|
20240412,171000,22711908180,12740,12740,12740,12740,0
|
|
20240412,170900,22711908180,12740,12740,12740,12740,0
|
|
20240412,170800,22711908180,12740,12740,12740,12740,0
|
|
20240412,170700,22711908180,12740,12740,12740,12740,0
|
|
20240412,170600,22711908180,12740,12740,12740,12740,0
|
|
20240412,170500,22711908180,12740,12740,12740,12740,0
|
|
20240412,170400,22711908180,12740,12740,12740,12740,0
|
|
20240412,170300,22711908180,12740,12740,12740,12740,0
|
|
20240412,170200,22711908180,12740,12740,12740,12740,68282
|
|
20240412,170100,22711908180,12740,12740,12740,12740,0
|
|
20240412,170000,22711908180,12740,12740,12740,12740,0
|
|
20240412,165900,22711908180,12740,12740,12740,12740,0
|
|
20240412,165800,22711908180,12740,12740,12740,12740,0
|
|
20240412,165700,22711908180,12740,12740,12740,12740,0
|
|
20240412,165600,22711908180,12740,12740,12740,12740,0
|
|
20240412,165500,22711908180,12740,12740,12740,12740,0
|
|
20240412,165400,22711908180,12740,12740,12740,12740,0
|
|
20240412,165300,22711908180,12740,12740,12740,12740,0
|
|
20240412,165200,22711908180,12740,12740,12740,12740,0
|
|
20240412,165100,22711908180,12740,12740,12740,12740,0
|
|
20240412,165000,22711908180,12740,12740,12740,12740,0
|
|
20240412,164900,22711908180,12740,12740,12740,12740,0
|
|
20240412,164800,22711908180,12740,12740,12740,12740,0
|
|
20240412,164700,22711908180,12740,12740,12740,12740,0
|
|
20240412,164600,22711908180,12740,12740,12740,12740,0
|
|
20240412,164500,22711908180,12740,12740,12740,12740,0
|
|
20240412,164400,22711908180,12740,12740,12740,12740,0
|
|
20240412,164300,22711908180,12740,12740,12740,12740,0
|
|
20240412,164200,22711908180,12740,12740,12740,12740,0
|
|
20240412,164100,22711908180,12740,12740,12740,12740,0
|
|
20240412,164000,22711908180,12740,12740,12740,12740,0
|
|
20240412,163900,22711908180,12740,12740,12740,12740,0
|
|
20240412,163800,22711908180,12740,12740,12740,12740,0
|
|
20240412,163700,22711908180,12740,12740,12740,12740,0
|
|
20240412,163600,22711908180,12740,12740,12740,12740,0
|
|
20240412,163500,22711908180,12740,12740,12740,12740,0
|
|
20240412,163400,22711908180,12740,12740,12740,12740,0
|
|
20240412,163300,22711908180,12740,12740,12740,12740,0
|
|
20240412,163200,22711908180,12740,12740,12740,12740,68282
|
|
20240412,163100,22711908180,12740,12740,12740,12740,0
|
|
20240412,163000,22711908180,12740,12740,12740,12740,0
|
|
20240412,162900,22711908180,12740,12740,12740,12740,0
|
|
20240412,162800,22711908180,12740,12740,12740,12740,0
|
|
20240412,162700,22711908180,12740,12740,12740,12740,0
|
|
20240412,162600,22711908180,12740,12740,12740,12740,0
|
|
20240412,162500,22711908180,12740,12740,12740,12740,0
|
|
20240412,162400,22711908180,12740,12740,12740,12740,0
|
|
20240412,162300,22711908180,12740,12740,12740,12740,0
|
|
20240412,162200,22711908180,12740,12740,12740,12740,0
|
|
20240412,162100,22711908180,12740,12740,12740,12740,0
|
|
20240412,162000,22711908180,12740,12740,12740,12740,0
|
|
20240412,161900,22711908180,12740,12740,12740,12740,0
|
|
20240412,161800,22711908180,12740,12740,12740,12740,0
|
|
20240412,161700,22711908180,12740,12740,12740,12740,0
|
|
20240412,161600,22711908180,12740,12740,12740,12740,0
|
|
20240412,161500,22711908180,12740,12740,12740,12740,0
|
|
20240412,161400,22711908180,12740,12740,12740,12740,0
|
|
20240412,161300,22711908180,12740,12740,12740,12740,0
|
|
20240412,161200,22711908180,12740,12740,12740,12740,0
|
|
20240412,161100,22711908180,12740,12740,12740,12740,0
|
|
20240412,161000,22711908180,12740,12740,12740,12740,0
|
|
20240412,160900,22711908180,12740,12740,12740,12740,0
|
|
20240412,160800,22711908180,12740,12740,12740,12740,0
|
|
20240412,160700,22711908180,12740,12740,12740,12740,0
|
|
20240412,160600,22711908180,12740,12740,12740,12740,0
|
|
20240412,160500,22711908180,12740,12740,12740,12740,0
|
|
20240412,160400,22711908180,12740,12740,12740,12740,0
|
|
20240412,160300,22711908180,12740,12740,12740,12740,0
|
|
20240412,160200,22711908180,12740,12740,12740,12740,68282
|
|
20240412,160100,22711908180,12740,12740,12740,12740,0
|
|
20240412,160000,22711908180,12740,12740,12740,12740,0
|
|
20240412,155900,22711908180,12740,12740,12740,12740,0
|
|
20240412,155800,22711908180,12740,12740,12740,12740,0
|
|
20240412,155700,22711908180,12740,12740,12740,12740,0
|
|
20240412,155600,22711908180,12740,12740,12740,12740,0
|
|
20240412,155500,22711908180,12740,12740,12740,12740,0
|
|
20240412,155400,22711908180,12740,12740,12740,12740,0
|
|
20240412,155300,22711908180,12740,12740,12740,12740,0
|
|
20240412,155200,22711908180,12740,12740,12740,12740,0
|
|
20240412,155100,22711908180,12740,12740,12740,12740,0
|
|
20240412,155000,22711908180,12740,12740,12740,12740,0
|
|
20240412,154900,22711908180,12740,12740,12740,12740,0
|
|
20240412,154800,22711908180,12740,12740,12740,12740,0
|
|
20240412,154700,22711908180,12740,12740,12740,12740,0
|
|
20240412,154600,22711908180,12740,12740,12740,12740,0
|
|
20240412,154500,22711908180,12740,12740,12740,12740,0
|
|
20240412,154400,22711908180,12740,12740,12740,12740,0
|
|
20240412,154300,22711908180,12740,12740,12740,12740,0
|
|
20240412,154200,22711908180,12740,12740,12740,12740,0
|
|
20240412,154100,22711908180,12740,12740,12740,12740,0
|
|
20240412,154000,22711908180,12740,12740,12740,12740,0
|
|
20240412,153900,22711908180,12740,12740,12740,12740,0
|
|
20240412,153800,22711908180,12740,12740,12740,12740,0
|
|
20240412,153700,22711908180,12740,12740,12740,12740,0
|
|
20240412,153600,22711908180,12740,12740,12740,12740,0
|
|
20240412,153500,22711908180,12740,12740,12740,12740,0
|
|
20240412,153400,22711908180,12740,12740,12740,12740,0
|
|
20240412,153300,22711908180,12740,12740,12740,12740,0
|
|
20240412,153200,22711908180,12740,12740,12740,12740,68282
|
|
20240412,153100,22711908180,12740,12740,12740,12740,0
|
|
20240412,153000,22711908180,12740,12740,12740,12740,68282
|
|
20240412,152900,21841995500,12730,12730,12730,12730,0
|
|
20240412,152800,21841995500,12730,12730,12730,12730,0
|
|
20240412,152700,21841995500,12730,12730,12730,12730,0
|
|
20240412,152600,21841995500,12730,12730,12730,12730,0
|
|
20240412,152500,21841995500,12730,12730,12730,12730,0
|
|
20240412,152400,21841995500,12730,12730,12730,12730,0
|
|
20240412,152300,21841995500,12730,12730,12730,12730,0
|
|
20240412,152200,21841995500,12730,12730,12730,12730,0
|
|
20240412,152100,21841995500,12730,12730,12730,12730,0
|
|
20240412,152000,21841995500,12730,12730,12730,12730,0
|
|
20240412,151900,21841995500,12730,12740,12740,12720,4976
|
|
20240412,151800,21778646860,12730,12720,12740,12720,2621
|
|
20240412,151700,21745294120,12720,12720,12730,12710,5227
|
|
20240412,151600,21678791770,12730,12720,12730,12720,3391
|
|
20240412,151500,21635656700,12730,12730,12740,12720,2500
|
|
20240412,151400,21603847920,12710,12720,12740,12710,6518
|
|
20240412,151300,21520959830,12720,12720,12720,12710,3435
|
|
20240412,151200,21477279630,12730,12720,12750,12710,5562
|
|
20240412,151100,21406517410,12710,12710,12720,12700,5386
|
|
20240412,151000,21338037730,12710,12710,12720,12710,2581
|
|
20240412,150900,21305232590,12710,12720,12730,12710,4599
|
|
20240412,150800,21246758430,12720,12720,12730,12720,4467
|
|
20240412,150700,21189925420,12720,12720,12740,12720,1862
|
|
20240412,150600,21166224310,12720,12730,12760,12720,10306
|
|
20240412,150500,21034904620,12730,12730,12730,12720,3046
|
|
20240412,150400,20996134410,12730,12740,12740,12730,2707
|
|
20240412,150300,20961673350,12740,12720,12740,12720,3625
|
|
20240412,150200,20915512680,12730,12710,12730,12710,3824
|
|
20240412,150100,20866881780,12710,12730,12730,12710,1339
|
|
20240412,150000,20849849210,12730,12730,12740,12710,4204
|
|
20240412,145900,20796356690,12730,12740,12740,12720,3347
|
|
20240412,145800,20753761330,12740,12720,12760,12710,4298
|
|
20240412,145700,20699043210,12720,12720,12740,12710,3686
|
|
20240412,145600,20652138870,12720,12720,12740,12700,14501
|
|
20240412,145500,20467616200,12730,12740,12740,12720,8382
|
|
20240412,145400,20360927400,12740,12740,12750,12720,4066
|
|
20240412,145300,20309151790,12740,12740,12750,12720,3266
|
|
20240412,145200,20267587800,12720,12710,12740,12710,4727
|
|
20240412,145100,20207451930,12730,12710,12730,12700,18460
|
|
20240412,145000,19972760770,12710,12700,12710,12700,5422
|
|
20240412,144900,19903901090,12710,12690,12710,12690,5189
|
|
20240412,144800,19837998640,12690,12700,12700,12690,6087
|
|
20240412,144700,19760702380,12700,12700,12700,12690,3518
|
|
20240412,144600,19716026920,12690,12710,12710,12690,3425
|
|
20240412,144500,19672536340,12700,12700,12710,12700,5593
|
|
20240412,144400,19601504410,12700,12710,12710,12700,20599
|
|
20240412,144300,19339886850,12700,12710,12710,12700,3117
|
|
20240412,144200,19300274980,12710,12710,12720,12710,3479
|
|
20240412,144100,19256056740,12710,12710,12720,12700,4900
|
|
20240412,144000,19193777600,12700,12710,12710,12700,6223
|
|
20240412,143900,19114737220,12710,12710,12720,12700,4153
|
|
20240412,143800,19061976600,12710,12700,12720,12700,5692
|
|
20240412,143700,18989657870,12700,12710,12720,12700,5497
|
|
20240412,143600,18919791620,12720,12720,12730,12710,1912
|
|
20240412,143500,18895481230,12730,12720,12730,12710,3643
|
|
20240412,143400,18849166010,12710,12720,12720,12710,6532
|
|
20240412,143300,18766142630,12710,12710,12740,12710,8981
|
|
20240412,143200,18651954650,12710,12710,12720,12710,4242
|
|
20240412,143100,18598032520,12720,12720,12720,12710,4296
|
|
20240412,143000,18543423340,12720,12720,12730,12710,3587
|
|
20240412,142900,18497823880,12720,12720,12730,12720,3606
|
|
20240412,142800,18451954130,12720,12730,12730,12720,3859
|
|
20240412,142700,18402867320,12720,12740,12750,12720,2158
|
|
20240412,142600,18375390910,12740,12740,12750,12730,2275
|
|
20240412,142500,18346409580,12730,12720,12750,12720,4649
|
|
20240412,142400,18287220480,12720,12730,12730,12720,2310
|
|
20240412,142300,18257834110,12720,12720,12730,12720,4942
|
|
20240412,142200,18194956850,12720,12740,12740,12720,6986
|
|
20240412,142100,18106049360,12730,12740,12740,12730,5637
|
|
20240412,142000,18034273310,12750,12750,12750,12740,2162
|
|
20240412,141900,18006722880,12750,12750,12760,12750,1766
|
|
20240412,141800,17984206180,12750,12750,12760,12750,2118
|
|
20240412,141700,17957198210,12750,12760,12770,12750,3506
|
|
20240412,141600,17912471660,12760,12760,12770,12750,979
|
|
20240412,141500,17899981950,12760,12730,12760,12730,5070
|
|
20240412,141400,17835353200,12730,12740,12740,12720,3162
|
|
20240412,141300,17795123360,12740,12730,12760,12730,9105
|
|
20240412,141200,17679099620,12740,12730,12750,12720,3115
|
|
20240412,141100,17639436920,12730,12740,12740,12730,5030
|
|
20240412,141000,17575381530,12740,12750,12750,12740,2708
|
|
20240412,140900,17540862730,12750,12770,12770,12750,3275
|
|
20240412,140800,17499083590,12770,12780,12780,12760,1558
|
|
20240412,140700,17479186640,12770,12760,12770,12760,1293
|
|
20240412,140600,17462681330,12760,12770,12780,12760,2363
|
|
20240412,140500,17432508090,12770,12780,12790,12760,1165
|
|
20240412,140400,17417629490,12780,12760,12780,12760,3709
|
|
20240412,140300,17370266450,12760,12770,12780,12760,2533
|
|
20240412,140200,17337934790,12770,12750,12780,12750,1992
|
|
20240412,140100,17312499430,12750,12750,12760,12740,2318
|
|
20240412,140000,17282942670,12740,12720,12740,12720,2144
|
|
20240412,135900,17255645810,12720,12720,12730,12710,3799
|
|
20240412,135800,17207339040,12710,12710,12720,12710,1244
|
|
20240412,135700,17191523020,12720,12710,12720,12710,7965
|
|
20240412,135600,17090226900,12710,12710,12720,12700,1923
|
|
20240412,135500,17065793200,12710,12710,12720,12700,4660
|
|
20240412,135400,17006572920,12700,12700,12710,12700,6387
|
|
20240412,135300,16925428580,12700,12700,12710,12700,4495
|
|
20240412,135200,16868323880,12700,12710,12720,12700,3812
|
|
20240412,135100,16819885140,12710,12720,12720,12700,5275
|
|
20240412,135000,16752845540,12710,12710,12720,12700,15071
|
|
20240412,134900,16561290020,12710,12720,12730,12710,10923
|
|
20240412,134800,16422342590,12720,12740,12740,12720,15379
|
|
20240412,134700,16226503500,12740,12750,12760,12740,4963
|
|
20240412,134600,16163231710,12750,12750,12760,12750,24641
|
|
20240412,134500,15849058930,12760,12760,12760,12750,2100
|
|
20240412,134400,15822268550,12760,12760,12770,12760,1074
|
|
20240412,134300,15808564010,12760,12780,12780,12760,9476
|
|
20240412,134200,15687620770,12770,12760,12780,12760,2677
|
|
20240412,134100,15653437370,12760,12770,12770,12760,3349
|
|
20240412,134000,15610688600,12760,12770,12770,12760,2565
|
|
20240412,133900,15577935770,12780,12780,12790,12780,2296
|
|
20240412,133800,15548592870,12780,12780,12790,12780,2855
|
|
20240412,133700,15512085910,12790,12770,12790,12770,2472
|
|
20240412,133600,15480501690,12780,12770,12780,12760,3146
|
|
20240412,133500,15440334720,12760,12760,12770,12760,1259
|
|
20240412,133400,15424262840,12760,12770,12770,12760,2369
|
|
20240412,133300,15394028690,12770,12770,12780,12760,2618
|
|
20240412,133200,15360616950,12760,12770,12780,12760,11794
|
|
20240412,133100,15210009980,12770,12780,12790,12770,3632
|
|
20240412,133000,15163602330,12780,12770,12790,12770,2732
|
|
20240412,132900,15128689860,12770,12780,12780,12770,5552
|
|
20240412,132800,15057788050,12770,12770,12780,12770,8019
|
|
20240412,132700,14955381970,12780,12770,12780,12770,4402
|
|
20240412,132600,14899153080,12770,12780,12790,12770,1238
|
|
20240412,132500,14883336430,12780,12800,12800,12770,6356
|
|
20240412,132400,14802122340,12790,12780,12790,12780,1408
|
|
20240412,132300,14784124250,12780,12780,12790,12780,1673
|
|
20240412,132200,14762742740,12780,12790,12800,12780,1702
|
|
20240412,132100,14740974850,12790,12790,12800,12780,1183
|
|
20240412,132000,14725845450,12790,12780,12790,12780,1611
|
|
20240412,131900,14705256590,12790,12800,12800,12790,1773
|
|
20240412,131800,14682579670,12800,12790,12800,12790,1251
|
|
20240412,131700,14666579130,12790,12780,12800,12780,1095
|
|
20240412,131600,14652582970,12780,12780,12790,12780,966
|
|
20240412,131500,14640237360,12780,12770,12790,12770,1198
|
|
20240412,131400,14624935870,12770,12790,12800,12770,24362
|
|
20240412,131300,14313529290,12790,12790,12800,12790,1116
|
|
20240412,131200,14299255530,12800,12790,12820,12790,4980
|
|
20240412,131100,14235530600,12790,12790,12800,12790,1081
|
|
20240412,131000,14221703900,12790,12800,12800,12790,2394
|
|
20240412,130900,14191073380,12800,12800,12800,12790,3491
|
|
20240412,130800,14146404450,12790,12800,12800,12790,719
|
|
20240412,130700,14137208310,12800,12800,12810,12800,5430
|
|
20240412,130600,14067704060,12810,12800,12810,12800,815
|
|
20240412,130500,14057271480,12800,12800,12810,12800,945
|
|
20240412,130400,14045175170,12810,12800,12810,12790,7096
|
|
20240412,130300,13954346210,12800,12810,12810,12800,763
|
|
20240412,130200,13944579420,12800,12800,12810,12800,892
|
|
20240412,130100,13933160670,12800,12800,12810,12800,337
|
|
20240412,130000,13928846900,12800,12800,12810,12800,889
|
|
20240412,125900,13917467510,12790,12790,12810,12790,723
|
|
20240412,125800,13908214880,12790,12800,12810,12790,1856
|
|
20240412,125700,13884457830,12810,12790,12810,12790,4061
|
|
20240412,125600,13832461190,12790,12800,12800,12790,796
|
|
20240412,125500,13822276120,12790,12790,12800,12790,1251
|
|
20240412,125400,13806266410,12790,12790,12800,12790,4646
|
|
20240412,125300,13746839140,12800,12800,12800,12790,559
|
|
20240412,125200,13739688230,12800,12800,12800,12790,1122
|
|
20240412,125100,13725336910,12800,12800,12820,12790,4066
|
|
20240412,125000,13673270670,12800,12800,12810,12800,233
|
|
20240412,124900,13670288070,12800,12810,12810,12790,1524
|
|
20240412,124800,13650780040,12810,12810,12810,12790,3915
|
|
20240412,124700,13600664890,12800,12810,12820,12800,911
|
|
20240412,124600,13588996480,12810,12810,12810,12800,753
|
|
20240412,124500,13579358050,12800,12800,12810,12800,1556
|
|
20240412,124400,13559441230,12800,12810,12820,12800,5134
|
|
20240412,124300,13493679580,12800,12800,12810,12800,2544
|
|
20240412,124200,13461115790,12800,12800,12810,12800,5517
|
|
20240412,124100,13390498120,12810,12810,12810,12800,783
|
|
20240412,124000,13380471260,12810,12810,12820,12800,2343
|
|
20240412,123900,13350458330,12810,12810,12820,12810,1237
|
|
20240412,123800,13334612190,12810,12810,12810,12810,541
|
|
20240412,123700,13327681980,12810,12820,12820,12810,2666
|
|
20240412,123600,13293511440,12810,12810,12820,12810,1702
|
|
20240412,123500,13271707910,12810,12810,12820,12810,615
|
|
20240412,123400,13263828790,12820,12810,12820,12810,1988
|
|
20240412,123300,13238362070,12810,12820,12820,12800,7195
|
|
20240412,123200,13146174750,12820,12820,12820,12810,713
|
|
20240412,123100,13137036590,12810,12810,12830,12800,14106
|
|
20240412,123000,12956370420,12810,12810,12830,12810,2488
|
|
20240412,122900,12924489590,12820,12810,12820,12810,1687
|
|
20240412,122800,12902871360,12820,12810,12820,12810,1001
|
|
20240412,122700,12890041710,12810,12810,12820,12810,1566
|
|
20240412,122600,12869980550,12820,12810,12820,12810,1343
|
|
20240412,122500,12852776640,12810,12820,12830,12810,3404
|
|
20240412,122400,12809117610,12820,12820,12820,12810,2403
|
|
20240412,122300,12778323310,12810,12810,12820,12810,495
|
|
20240412,122200,12771981850,12810,12830,12830,12810,3820
|
|
20240412,122100,12723014420,12820,12820,12830,12820,1561
|
|
20240412,122000,12703001270,12820,12820,12830,12810,766
|
|
20240412,121900,12693183260,12820,12820,12830,12820,2319
|
|
20240412,121800,12663452010,12820,12830,12830,12820,3988
|
|
20240412,121700,12612300030,12830,12840,12840,12820,5145
|
|
20240412,121600,12546286010,12840,12850,12850,12840,1494
|
|
20240412,121500,12527102320,12840,12850,12860,12840,3795
|
|
20240412,121400,12478348100,12850,12850,12860,12850,2968
|
|
20240412,121300,12440207300,12850,12860,12880,12850,3386
|
|
20240412,121200,12396623650,12860,12870,12870,12860,1336
|
|
20240412,121100,12379440200,12860,12860,12870,12860,2110
|
|
20240412,121000,12352295760,12860,12870,12870,12860,359
|
|
20240412,120900,12347678100,12860,12880,12880,12860,5964
|
|
20240412,120800,12270927230,12880,12880,12890,12880,1255
|
|
20240412,120700,12254761430,12880,12880,12890,12880,807
|
|
20240412,120600,12244366940,12880,12890,12890,12880,1311
|
|
20240412,120500,12227480970,12880,12890,12890,12880,538
|
|
20240412,120400,12220551310,12890,12880,12890,12880,898
|
|
20240412,120300,12208984510,12880,12880,12880,12880,539
|
|
20240412,120200,12202042190,12890,12870,12890,12870,2341
|
|
20240412,120100,12171891980,12870,12880,12890,12870,1457
|
|
20240412,120000,12153126460,12880,12890,12890,12880,747
|
|
20240412,115900,12143504500,12890,12900,12900,12890,2217
|
|
20240412,115800,12114926530,12900,12900,12900,12880,941
|
|
20240412,115700,12102800490,12890,12880,12890,12880,1686
|
|
20240412,115600,12081075980,12880,12880,12890,12870,581
|
|
20240412,115500,12073594030,12880,12880,12880,12860,4884
|
|
20240412,115400,12010756550,12870,12880,12880,12870,1393
|
|
20240412,115300,11992827020,12880,12880,12880,12870,515
|
|
20240412,115200,11986197970,12880,12880,12880,12870,1437
|
|
20240412,115100,11967702230,12870,12870,12880,12870,382
|
|
20240412,115000,11962785530,12870,12890,12890,12870,4845
|
|
20240412,114900,11900396310,12890,12880,12890,12880,4669
|
|
20240412,114800,11840215770,12880,12880,12890,12880,3762
|
|
20240412,114700,11791733140,12880,12870,12880,12870,5417
|
|
20240412,114600,11721968810,12870,12870,12880,12870,497
|
|
20240412,114500,11715571890,12870,12880,12880,12860,533
|
|
20240412,114400,11708713590,12870,12870,12880,12870,1851
|
|
20240412,114300,11684890060,12870,12870,12870,12860,932
|
|
20240412,114200,11672902590,12870,12860,12870,12860,1636
|
|
20240412,114100,11651859160,12860,12860,12870,12860,3346
|
|
20240412,114000,11608799600,12860,12860,12870,12850,799
|
|
20240412,113900,11598525250,12850,12850,12860,12840,1182
|
|
20240412,113800,11583341630,12850,12840,12850,12840,516
|
|
20240412,113700,11576715060,12840,12840,12850,12840,487
|
|
20240412,113600,11570460100,12840,12860,12860,12840,992
|
|
20240412,113500,11557714690,12850,12850,12860,12840,650
|
|
20240412,113400,11549363000,12850,12860,12860,12840,839
|
|
20240412,113300,11538581770,12850,12860,12860,12850,549
|
|
20240412,113200,11531526810,12860,12860,12870,12850,1415
|
|
20240412,113100,11513336830,12870,12860,12870,12850,1352
|
|
20240412,113000,11495955000,12860,12860,12870,12850,1337
|
|
20240412,112900,11478761130,12860,12860,12870,12850,1528
|
|
20240412,112800,11459103100,12860,12870,12880,12860,481
|
|
20240412,112700,11452915660,12880,12850,12880,12850,4678
|
|
20240412,112600,11392716280,12850,12860,12870,12850,942
|
|
20240412,112500,11380603710,12870,12860,12870,12860,1136
|
|
20240412,112400,11365994080,12870,12860,12870,12860,632
|
|
20240412,112300,11357866190,12860,12880,12880,12860,915
|
|
20240412,112200,11346090540,12870,12870,12880,12870,739
|
|
20240412,112100,11336578390,12870,12880,12880,12870,2635
|
|
20240412,112000,11302664180,12870,12880,12880,12870,610
|
|
20240412,111900,11294812670,12880,12870,12880,12870,1061
|
|
20240412,111800,11281151730,12880,12880,12880,12870,1169
|
|
20240412,111700,11266105940,12870,12870,12880,12870,2204
|
|
20240412,111600,11237721780,12870,12880,12880,12870,725
|
|
20240412,111500,11228389490,12870,12870,12880,12870,654
|
|
20240412,111400,11219972000,12880,12860,12880,12860,2724
|
|
20240412,111300,11184904070,12870,12870,12880,12860,1746
|
|
20240412,111200,11162432670,12880,12880,12880,12870,1775
|
|
20240412,111100,11139587200,12870,12880,12880,12870,2761
|
|
20240412,111000,11104034010,12870,12870,12880,12870,612
|
|
20240412,110900,11096156250,12880,12870,12880,12870,1089
|
|
20240412,110800,11082135400,12880,12870,12880,12870,5838
|
|
20240412,110700,11006971490,12870,12860,12870,12850,5140
|
|
20240412,110600,10940830760,12870,12860,12870,12850,789
|
|
20240412,110500,10930685160,12850,12850,12870,12840,7747
|
|
20240412,110400,10831091840,12860,12850,12860,12840,9018
|
|
20240412,110300,10715215910,12850,12820,12850,12810,7285
|
|
20240412,110200,10621778740,12810,12810,12820,12810,1337
|
|
20240412,110100,10604645070,12810,12800,12820,12790,900
|
|
20240412,110000,10593125000,12800,12790,12800,12790,1573
|
|
20240412,105900,10573000750,12800,12800,12820,12790,3958
|
|
20240412,105800,10522330280,12800,12790,12800,12790,635
|
|
20240412,105700,10514205450,12790,12800,12800,12790,1461
|
|
20240412,105600,10495514870,12800,12800,12800,12790,2080
|
|
20240412,105500,10468900390,12790,12800,12800,12790,1165
|
|
20240412,105400,10453997810,12800,12790,12800,12780,1664
|
|
20240412,105300,10432713720,12790,12800,12810,12790,1564
|
|
20240412,105200,10412702960,12810,12800,12820,12790,3002
|
|
20240412,105100,10374261490,12800,12800,12800,12790,671
|
|
20240412,105000,10365677250,12800,12790,12800,12780,1932
|
|
20240412,104900,10340975640,12780,12790,12810,12780,16858
|
|
20240412,104800,10125311710,12800,12810,12810,12790,7885
|
|
20240412,104700,10024370920,12810,12800,12810,12800,5786
|
|
20240412,104600,9950305620,12800,12800,12810,12800,2038
|
|
20240412,104500,9924217190,12800,12800,12810,12800,2626
|
|
20240412,104400,9890594710,12800,12800,12810,12800,1054
|
|
20240412,104300,9877100380,12810,12810,12820,12800,9025
|
|
20240412,104200,9761492110,12810,12810,12820,12810,3195
|
|
20240412,104100,9720545070,12810,12830,12830,12810,3773
|
|
20240412,104000,9672193110,12820,12830,12830,12820,430
|
|
20240412,103900,9666678910,12830,12850,12850,12820,7485
|
|
20240412,103800,9570614080,12850,12850,12850,12840,507
|
|
20240412,103700,9564102260,12850,12840,12850,12840,499
|
|
20240412,103600,9557694020,12850,12840,12850,12840,522
|
|
20240412,103500,9550991120,12840,12840,12850,12840,865
|
|
20240412,103400,9539883860,12850,12850,12850,12840,1933
|
|
20240412,103300,9515063710,12840,12840,12850,12840,453
|
|
20240412,103200,9509246600,12850,12840,12850,12840,259
|
|
20240412,103100,9505919310,12840,12850,12850,12840,3129
|
|
20240412,103000,9465741800,12850,12860,12860,12850,1764
|
|
20240412,102900,9443071250,12860,12850,12860,12840,555
|
|
20240412,102800,9435939510,12850,12860,12860,12850,997
|
|
20240412,102700,9423126860,12860,12810,12860,12800,37177
|
|
20240412,102600,8946186560,12810,12800,12810,12790,2475
|
|
20240412,102500,8914513840,12790,12800,12800,12790,803
|
|
20240412,102400,8904235520,12800,12800,12800,12790,1600
|
|
20240412,102300,8883760930,12800,12800,12800,12790,956
|
|
20240412,102200,8871524290,12790,12800,12800,12790,1776
|
|
20240412,102100,8848794050,12790,12790,12800,12790,763
|
|
20240412,102000,8839034130,12790,12800,12800,12790,2027
|
|
20240412,101900,8813094190,12800,12800,12810,12790,4597
|
|
20240412,101800,8754255620,12810,12810,12810,12800,886
|
|
20240412,101700,8742912730,12810,12820,12820,12800,3545
|
|
20240412,101600,8697505270,12820,12820,12820,12810,135
|
|
20240412,101500,8695774770,12810,12800,12810,12800,15841
|
|
20240412,101400,8492932880,12790,12790,12800,12790,1731
|
|
20240412,101300,8470792120,12790,12800,12800,12790,2355
|
|
20240412,101200,8440669180,12800,12770,12800,12770,6093
|
|
20240412,101100,8362793690,12780,12800,12800,12780,9066
|
|
20240412,101000,8246911300,12800,12790,12800,12780,3069
|
|
20240412,100900,8207642810,12790,12800,12800,12780,7844
|
|
20240412,100800,8107313200,12790,12800,12800,12790,4853
|
|
20240412,100700,8045210290,12810,12810,12810,12800,2016
|
|
20240412,100600,8019403980,12810,12810,12810,12800,3380
|
|
20240412,100500,7976138240,12810,12810,12810,12800,1235
|
|
20240412,100400,7960328220,12810,12800,12810,12790,3582
|
|
20240412,100300,7914495040,12800,12810,12810,12790,3902
|
|
20240412,100200,7864540800,12810,12800,12810,12790,5265
|
|
20240412,100100,7797143800,12800,12800,12800,12790,4686
|
|
20240412,100000,7737164350,12800,12790,12800,12790,1920
|
|
20240412,095900,7712601950,12800,12800,12800,12790,6813
|
|
20240412,095800,7625409490,12800,12810,12810,12800,17860
|
|
20240412,095700,7396797000,12800,12800,12820,12800,14305
|
|
20240412,095600,7213654840,12810,12810,12820,12810,14218
|
|
20240412,095500,7031503610,12810,12850,12860,12810,27201
|
|
20240412,095400,6682534190,12860,12860,12870,12850,2229
|
|
20240412,095300,6653883740,12860,12860,12870,12850,3664
|
|
20240412,095200,6606763920,12870,12870,12870,12860,4076
|
|
20240412,095100,6554345070,12870,12870,12880,12860,4143
|
|
20240412,095000,6501042320,12870,12870,12880,12860,2698
|
|
20240412,094900,6466322800,12880,12900,12900,12880,7585
|
|
20240412,094800,6368591200,12900,12890,12900,12890,6060
|
|
20240412,094700,6290466580,12900,12890,12900,12890,2177
|
|
20240412,094600,6262401750,12890,12910,12910,12890,5479
|
|
20240412,094500,6191725850,12910,12910,12920,12900,3430
|
|
20240412,094400,6147459480,12910,12920,12930,12900,5832
|
|
20240412,094300,6072111910,12930,12930,12930,12920,1919
|
|
20240412,094200,6047316740,12930,12910,12930,12910,3354
|
|
20240412,094100,6004002720,12920,12930,12930,12910,4115
|
|
20240412,094000,5950860820,12930,12930,12930,12910,4173
|
|
20240412,093900,5896944720,12930,12930,12950,12920,7058
|
|
20240412,093800,5805608890,12930,12940,12940,12920,4446
|
|
20240412,093700,5748144250,12930,12950,12950,12920,4911
|
|
20240412,093600,5684643140,12950,12940,12950,12920,12325
|
|
20240412,093500,5525298960,12940,12930,12940,12920,8018
|
|
20240412,093400,5421622970,12920,12910,12940,12910,10065
|
|
20240412,093300,5291558950,12910,12900,12910,12890,5415
|
|
20240412,093200,5221711960,12900,12870,12900,12860,7734
|
|
20240412,093100,5122132630,12870,12860,12870,12850,8862
|
|
20240412,093000,5008183550,12860,12830,12860,12820,3055
|
|
20240412,092900,4968959560,12830,12850,12860,12820,18342
|
|
20240412,092800,4733628520,12840,12860,12860,12830,18051
|
|
20240412,092700,4501846250,12860,12850,12860,12850,2875
|
|
20240412,092600,4464894780,12860,12870,12880,12850,8151
|
|
20240412,092500,4360065950,12870,12860,12870,12850,6771
|
|
20240412,092400,4273009250,12860,12880,12880,12850,16385
|
|
20240412,092300,4062212010,12880,12870,12880,12860,6335
|
|
20240412,092200,3980692670,12870,12880,12880,12860,6555
|
|
20240412,092100,3896351510,12880,12860,12880,12850,14693
|
|
20240412,092000,3707386090,12860,12870,12890,12860,16966
|
|
20240412,091900,3489040290,12880,12880,12880,12870,9604
|
|
20240412,091800,3365412320,12880,12890,12890,12860,20033
|
|
20240412,091700,3107456720,12890,12900,12900,12880,16287
|
|
20240412,091600,2897515590,12900,12920,12920,12890,49080
|
|
20240412,091500,2264181380,12920,12920,12930,12910,21282
|
|
20240412,091400,1989209180,12920,12930,12930,12920,5475
|
|
20240412,091300,1918429310,12930,12930,12930,12920,5703
|
|
20240412,091200,1844717770,12930,12950,12960,12920,23145
|
|
20240412,091100,1545243590,12950,12950,12960,12940,12658
|
|
20240412,091000,1381308430,12950,12950,12950,12940,2719
|
|
20240412,090900,1346104550,12950,12960,12960,12940,11143
|
|
20240412,090800,1201806380,12960,12960,12960,12950,2692
|
|
20240412,090700,1166936630,12960,12980,12980,12950,14729
|
|
20240412,090600,975983670,12980,12980,12980,12970,2967
|
|
20240412,090500,937484840,12980,13010,13010,12970,15569
|
|
20240412,090400,735224550,13010,13010,13010,13000,5626
|
|
20240412,090300,662072490,13010,13030,13030,13000,5227
|
|
20240412,090200,594101440,13030,13030,13030,13000,7689
|
|
20240412,090100,494061540,13030,13020,13040,13000,7875
|
|
20240412,090000,391580190,13020,13010,13080,13000,30070
|