612 lines
34 KiB
CSV
612 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190900,84842410150,16780,16780,16780,16780,164628
|
|
20240402,190800,84842410150,16780,16780,16780,16780,0
|
|
20240402,190700,84842410150,16780,16780,16780,16780,0
|
|
20240402,190600,84842410150,16780,16780,16780,16780,0
|
|
20240402,190500,84842410150,16780,16780,16780,16780,0
|
|
20240402,190400,84842410150,16780,16780,16780,16780,0
|
|
20240402,190300,84842410150,16780,16780,16780,16780,0
|
|
20240402,190200,84842410150,16780,16780,16780,16780,0
|
|
20240402,190100,84842410150,16780,16780,16780,16780,0
|
|
20240402,190000,84842410150,16780,16780,16780,16780,0
|
|
20240402,185900,84842410150,16780,16780,16780,16780,0
|
|
20240402,185800,84842410150,16780,16780,16780,16780,0
|
|
20240402,185700,84842410150,16780,16780,16780,16780,0
|
|
20240402,185600,84842410150,16780,16780,16780,16780,0
|
|
20240402,185500,84842410150,16780,16780,16780,16780,0
|
|
20240402,185400,84842410150,16780,16780,16780,16780,0
|
|
20240402,185300,84842410150,16780,16780,16780,16780,0
|
|
20240402,185200,84842410150,16780,16780,16780,16780,0
|
|
20240402,185100,84842410150,16780,16780,16780,16780,0
|
|
20240402,185000,84842410150,16780,16780,16780,16780,0
|
|
20240402,184900,84842410150,16780,16780,16780,16780,0
|
|
20240402,184800,84842410150,16780,16780,16780,16780,0
|
|
20240402,184700,84842410150,16780,16780,16780,16780,0
|
|
20240402,184600,84842410150,16780,16780,16780,16780,0
|
|
20240402,184500,84842410150,16780,16780,16780,16780,0
|
|
20240402,184400,84842410150,16780,16780,16780,16780,0
|
|
20240402,184300,84842410150,16780,16780,16780,16780,0
|
|
20240402,184200,84842410150,16780,16780,16780,16780,0
|
|
20240402,184100,84842410150,16780,16780,16780,16780,0
|
|
20240402,184000,84842410150,16780,16780,16780,16780,0
|
|
20240402,183900,84842410150,16780,16780,16780,16780,164628
|
|
20240402,183800,84842410150,16780,16780,16780,16780,0
|
|
20240402,183700,84842410150,16780,16780,16780,16780,0
|
|
20240402,183600,84842410150,16780,16780,16780,16780,0
|
|
20240402,183500,84842410150,16780,16780,16780,16780,0
|
|
20240402,183400,84842410150,16780,16780,16780,16780,0
|
|
20240402,183300,84842410150,16780,16780,16780,16780,0
|
|
20240402,183200,84842410150,16780,16780,16780,16780,0
|
|
20240402,183100,84842410150,16780,16780,16780,16780,0
|
|
20240402,183000,84842410150,16780,16780,16780,16780,0
|
|
20240402,182900,84842410150,16780,16780,16780,16780,0
|
|
20240402,182800,84842410150,16780,16780,16780,16780,0
|
|
20240402,182700,84842410150,16780,16780,16780,16780,0
|
|
20240402,182600,84842410150,16780,16780,16780,16780,0
|
|
20240402,182500,84842410150,16780,16780,16780,16780,0
|
|
20240402,182400,84842410150,16780,16780,16780,16780,0
|
|
20240402,182300,84842410150,16780,16780,16780,16780,0
|
|
20240402,182200,84842410150,16780,16780,16780,16780,0
|
|
20240402,182100,84842410150,16780,16780,16780,16780,0
|
|
20240402,182000,84842410150,16780,16780,16780,16780,0
|
|
20240402,181900,84842410150,16780,16780,16780,16780,0
|
|
20240402,181800,84842410150,16780,16780,16780,16780,0
|
|
20240402,181700,84842410150,16780,16780,16780,16780,0
|
|
20240402,181600,84842410150,16780,16780,16780,16780,0
|
|
20240402,181500,84842410150,16780,16780,16780,16780,0
|
|
20240402,181400,84842410150,16780,16780,16780,16780,0
|
|
20240402,181300,84842410150,16780,16780,16780,16780,0
|
|
20240402,181200,84842410150,16780,16780,16780,16780,0
|
|
20240402,181100,84842410150,16780,16780,16780,16780,0
|
|
20240402,181000,84842410150,16780,16780,16780,16780,0
|
|
20240402,180900,84842410150,16780,16780,16780,16780,164628
|
|
20240402,180800,84842410150,16780,16780,16780,16780,0
|
|
20240402,180700,84842410150,16780,16780,16780,16780,0
|
|
20240402,180600,84842410150,16780,16780,16780,16780,0
|
|
20240402,180500,84842410150,16780,16780,16780,16780,0
|
|
20240402,180400,84842410150,16780,16780,16780,16780,0
|
|
20240402,180300,84842410150,16780,16780,16780,16780,0
|
|
20240402,180200,84842410150,16780,16780,16780,16780,0
|
|
20240402,180100,84842410150,16780,16780,16780,16780,0
|
|
20240402,180000,84842410150,16780,16780,16780,16780,0
|
|
20240402,175900,84842410150,16780,16780,16780,16780,0
|
|
20240402,175800,84842410150,16780,16780,16780,16780,0
|
|
20240402,175700,84842410150,16780,16780,16780,16780,0
|
|
20240402,175600,84842410150,16780,16780,16780,16780,0
|
|
20240402,175500,84842410150,16780,16780,16780,16780,0
|
|
20240402,175400,84842410150,16780,16780,16780,16780,0
|
|
20240402,175300,84842410150,16780,16780,16780,16780,0
|
|
20240402,175200,84842410150,16780,16780,16780,16780,0
|
|
20240402,175100,84842410150,16780,16780,16780,16780,0
|
|
20240402,175000,84842410150,16780,16780,16780,16780,0
|
|
20240402,174900,84842410150,16780,16780,16780,16780,0
|
|
20240402,174800,84842410150,16780,16780,16780,16780,0
|
|
20240402,174700,84842410150,16780,16780,16780,16780,0
|
|
20240402,174600,84842410150,16780,16780,16780,16780,0
|
|
20240402,174500,84842410150,16780,16780,16780,16780,0
|
|
20240402,174400,84842410150,16780,16780,16780,16780,0
|
|
20240402,174300,84842410150,16780,16780,16780,16780,0
|
|
20240402,174200,84842410150,16780,16780,16780,16780,0
|
|
20240402,174100,84842410150,16780,16780,16780,16780,0
|
|
20240402,174000,84842410150,16780,16780,16780,16780,0
|
|
20240402,173900,84842410150,16780,16780,16780,16780,164628
|
|
20240402,173800,84842410150,16780,16780,16780,16780,0
|
|
20240402,173700,84842410150,16780,16780,16780,16780,0
|
|
20240402,173600,84842410150,16780,16780,16780,16780,0
|
|
20240402,173500,84842410150,16780,16780,16780,16780,0
|
|
20240402,173400,84842410150,16780,16780,16780,16780,0
|
|
20240402,173300,84842410150,16780,16780,16780,16780,0
|
|
20240402,173200,84842410150,16780,16780,16780,16780,0
|
|
20240402,173100,84842410150,16780,16780,16780,16780,0
|
|
20240402,173000,84842410150,16780,16780,16780,16780,0
|
|
20240402,172900,84842410150,16780,16780,16780,16780,0
|
|
20240402,172800,84842410150,16780,16780,16780,16780,0
|
|
20240402,172700,84842410150,16780,16780,16780,16780,0
|
|
20240402,172600,84842410150,16780,16780,16780,16780,0
|
|
20240402,172500,84842410150,16780,16780,16780,16780,0
|
|
20240402,172400,84842410150,16780,16780,16780,16780,0
|
|
20240402,172300,84842410150,16780,16780,16780,16780,0
|
|
20240402,172200,84842410150,16780,16780,16780,16780,0
|
|
20240402,172100,84842410150,16780,16780,16780,16780,0
|
|
20240402,172000,84842410150,16780,16780,16780,16780,0
|
|
20240402,171900,84842410150,16780,16780,16780,16780,0
|
|
20240402,171800,84842410150,16780,16780,16780,16780,0
|
|
20240402,171700,84842410150,16780,16780,16780,16780,0
|
|
20240402,171600,84842410150,16780,16780,16780,16780,0
|
|
20240402,171500,84842410150,16780,16780,16780,16780,0
|
|
20240402,171400,84842410150,16780,16780,16780,16780,0
|
|
20240402,171300,84842410150,16780,16780,16780,16780,0
|
|
20240402,171200,84842410150,16780,16780,16780,16780,0
|
|
20240402,171100,84842410150,16780,16780,16780,16780,0
|
|
20240402,171000,84842410150,16780,16780,16780,16780,0
|
|
20240402,170900,84842410150,16780,16780,16780,16780,164628
|
|
20240402,170800,84842410150,16780,16780,16780,16780,0
|
|
20240402,170700,84842410150,16780,16780,16780,16780,0
|
|
20240402,170600,84842410150,16780,16780,16780,16780,0
|
|
20240402,170500,84842410150,16780,16780,16780,16780,0
|
|
20240402,170400,84842410150,16780,16780,16780,16780,0
|
|
20240402,170300,84842410150,16780,16780,16780,16780,0
|
|
20240402,170200,84842410150,16780,16780,16780,16780,0
|
|
20240402,170100,84842410150,16780,16780,16780,16780,0
|
|
20240402,170000,84842410150,16780,16780,16780,16780,0
|
|
20240402,165900,84842410150,16780,16780,16780,16780,0
|
|
20240402,165800,84842410150,16780,16780,16780,16780,0
|
|
20240402,165700,84842410150,16780,16780,16780,16780,0
|
|
20240402,165600,84842410150,16780,16780,16780,16780,0
|
|
20240402,165500,84842410150,16780,16780,16780,16780,0
|
|
20240402,165400,84842410150,16780,16780,16780,16780,0
|
|
20240402,165300,84842410150,16780,16780,16780,16780,0
|
|
20240402,165200,84842410150,16780,16780,16780,16780,0
|
|
20240402,165100,84842410150,16780,16780,16780,16780,0
|
|
20240402,165000,84842410150,16780,16780,16780,16780,0
|
|
20240402,164900,84842410150,16780,16780,16780,16780,0
|
|
20240402,164800,84842410150,16780,16780,16780,16780,0
|
|
20240402,164700,84842410150,16780,16780,16780,16780,0
|
|
20240402,164600,84842410150,16780,16780,16780,16780,0
|
|
20240402,164500,84842410150,16780,16780,16780,16780,0
|
|
20240402,164400,84842410150,16780,16780,16780,16780,0
|
|
20240402,164300,84842410150,16780,16780,16780,16780,0
|
|
20240402,164200,84842410150,16780,16780,16780,16780,0
|
|
20240402,164100,84842410150,16780,16780,16780,16780,0
|
|
20240402,164000,84842410150,16780,16780,16780,16780,0
|
|
20240402,163900,84842410150,16780,16780,16780,16780,164628
|
|
20240402,163800,84842410150,16780,16780,16780,16780,0
|
|
20240402,163700,84842410150,16780,16780,16780,16780,0
|
|
20240402,163600,84842410150,16780,16780,16780,16780,0
|
|
20240402,163500,84842410150,16780,16780,16780,16780,0
|
|
20240402,163400,84842410150,16780,16780,16780,16780,0
|
|
20240402,163300,84842410150,16780,16780,16780,16780,0
|
|
20240402,163200,84842410150,16780,16780,16780,16780,0
|
|
20240402,163100,84842410150,16780,16780,16780,16780,0
|
|
20240402,163000,84842410150,16780,16780,16780,16780,0
|
|
20240402,162900,84842410150,16780,16780,16780,16780,0
|
|
20240402,162800,84842410150,16780,16780,16780,16780,0
|
|
20240402,162700,84842410150,16780,16780,16780,16780,0
|
|
20240402,162600,84842410150,16780,16780,16780,16780,0
|
|
20240402,162500,84842410150,16780,16780,16780,16780,0
|
|
20240402,162400,84842410150,16780,16780,16780,16780,0
|
|
20240402,162300,84842410150,16780,16780,16780,16780,0
|
|
20240402,162200,84842410150,16780,16780,16780,16780,0
|
|
20240402,162100,84842410150,16780,16780,16780,16780,0
|
|
20240402,162000,84842410150,16780,16780,16780,16780,0
|
|
20240402,161900,84842410150,16780,16780,16780,16780,0
|
|
20240402,161800,84842410150,16780,16780,16780,16780,0
|
|
20240402,161700,84842410150,16780,16780,16780,16780,0
|
|
20240402,161600,84842410150,16780,16780,16780,16780,0
|
|
20240402,161500,84842410150,16780,16780,16780,16780,0
|
|
20240402,161400,84842410150,16780,16780,16780,16780,0
|
|
20240402,161300,84842410150,16780,16780,16780,16780,0
|
|
20240402,161200,84842410150,16780,16780,16780,16780,0
|
|
20240402,161100,84842410150,16780,16780,16780,16780,0
|
|
20240402,161000,84842410150,16780,16780,16780,16780,0
|
|
20240402,160900,84842410150,16780,16780,16780,16780,164628
|
|
20240402,160800,84842410150,16780,16780,16780,16780,0
|
|
20240402,160700,84842410150,16780,16780,16780,16780,0
|
|
20240402,160600,84842410150,16780,16780,16780,16780,0
|
|
20240402,160500,84842410150,16780,16780,16780,16780,0
|
|
20240402,160400,84842410150,16780,16780,16780,16780,0
|
|
20240402,160300,84842410150,16780,16780,16780,16780,0
|
|
20240402,160200,84842410150,16780,16780,16780,16780,0
|
|
20240402,160100,84842410150,16780,16780,16780,16780,0
|
|
20240402,160000,84842410150,16780,16780,16780,16780,0
|
|
20240402,155900,84842410150,16780,16780,16780,16780,0
|
|
20240402,155800,84842410150,16780,16780,16780,16780,0
|
|
20240402,155700,84842410150,16780,16780,16780,16780,0
|
|
20240402,155600,84842410150,16780,16780,16780,16780,0
|
|
20240402,155500,84842410150,16780,16780,16780,16780,0
|
|
20240402,155400,84842410150,16780,16780,16780,16780,0
|
|
20240402,155300,84842410150,16780,16780,16780,16780,0
|
|
20240402,155200,84842410150,16780,16780,16780,16780,0
|
|
20240402,155100,84842410150,16780,16780,16780,16780,0
|
|
20240402,155000,84842410150,16780,16780,16780,16780,0
|
|
20240402,154900,84842410150,16780,16780,16780,16780,0
|
|
20240402,154800,84842410150,16780,16780,16780,16780,0
|
|
20240402,154700,84842410150,16780,16780,16780,16780,0
|
|
20240402,154600,84842410150,16780,16780,16780,16780,0
|
|
20240402,154500,84842410150,16780,16780,16780,16780,0
|
|
20240402,154400,84842410150,16780,16780,16780,16780,0
|
|
20240402,154300,84842410150,16780,16780,16780,16780,0
|
|
20240402,154200,84842410150,16780,16780,16780,16780,0
|
|
20240402,154100,84842410150,16780,16780,16780,16780,0
|
|
20240402,154000,84842410150,16780,16780,16780,16780,0
|
|
20240402,153900,84842410150,16780,16780,16780,16780,164628
|
|
20240402,153800,84842410150,16780,16780,16780,16780,0
|
|
20240402,153700,84842410150,16780,16780,16780,16780,0
|
|
20240402,153600,84842410150,16780,16780,16780,16780,0
|
|
20240402,153500,84842410150,16780,16780,16780,16780,0
|
|
20240402,153400,84842410150,16780,16780,16780,16780,0
|
|
20240402,153300,84842410150,16780,16780,16780,16780,0
|
|
20240402,153200,84842410150,16780,16780,16780,16780,0
|
|
20240402,153100,84842410150,16780,16780,16780,16780,0
|
|
20240402,153000,84842410150,16780,16780,16780,16780,164628
|
|
20240402,152900,82079952310,16770,16770,16770,16770,0
|
|
20240402,152800,82079952310,16770,16770,16770,16770,0
|
|
20240402,152700,82079952310,16770,16770,16770,16770,0
|
|
20240402,152600,82079952310,16770,16770,16770,16770,0
|
|
20240402,152500,82079952310,16770,16770,16770,16770,0
|
|
20240402,152400,82079952310,16770,16770,16770,16770,0
|
|
20240402,152300,82079952310,16770,16770,16770,16770,0
|
|
20240402,152200,82079952310,16770,16770,16770,16770,0
|
|
20240402,152100,82079952310,16770,16770,16770,16770,0
|
|
20240402,152000,82079952310,16770,16770,16770,16770,0
|
|
20240402,151900,82079952310,16770,16770,16780,16760,8343
|
|
20240402,151800,81940018170,16780,16780,16790,16750,12147
|
|
20240402,151700,81736254740,16780,16790,16790,16780,10967
|
|
20240402,151600,81552158630,16780,16770,16790,16770,11465
|
|
20240402,151500,81359726860,16770,16780,16790,16750,23211
|
|
20240402,151400,80970464190,16780,16770,16790,16770,6681
|
|
20240402,151300,80858336370,16770,16790,16790,16770,8319
|
|
20240402,151200,80718759500,16790,16780,16790,16770,10938
|
|
20240402,151100,80535205560,16780,16780,16780,16770,8615
|
|
20240402,151000,80390677160,16780,16780,16780,16770,10555
|
|
20240402,150900,80213627460,16780,16760,16780,16760,11193
|
|
20240402,150800,80025952460,16760,16760,16770,16750,10774
|
|
20240402,150700,79845389040,16760,16760,16770,16760,6973
|
|
20240402,150600,79728499770,16760,16750,16770,16750,5212
|
|
20240402,150500,79641153260,16750,16760,16760,16740,11926
|
|
20240402,150400,79441339010,16760,16750,16760,16740,7335
|
|
20240402,150300,79318488470,16750,16730,16750,16730,17542
|
|
20240402,150200,79024840310,16730,16730,16740,16730,10447
|
|
20240402,150100,78850009430,16740,16730,16740,16720,12116
|
|
20240402,150000,78647329750,16720,16710,16730,16710,26694
|
|
20240402,145900,78201121610,16710,16710,16720,16710,10628
|
|
20240402,145800,78023498140,16710,16710,16720,16710,9382
|
|
20240402,145700,77866676280,16710,16700,16720,16700,28633
|
|
20240402,145600,77388259840,16700,16700,16710,16700,8487
|
|
20240402,145500,77246493550,16700,16680,16710,16680,28441
|
|
20240402,145400,76771749160,16680,16670,16690,16670,12116
|
|
20240402,145300,76569705280,16680,16680,16690,16670,11656
|
|
20240402,145200,76375345400,16680,16680,16690,16670,5109
|
|
20240402,145100,76290122910,16690,16680,16690,16670,11285
|
|
20240402,145000,76101938070,16670,16680,16680,16660,19085
|
|
20240402,144900,75783780210,16680,16680,16680,16670,7397
|
|
20240402,144800,75660442390,16670,16660,16680,16660,11679
|
|
20240402,144700,75465750770,16670,16690,16690,16660,11866
|
|
20240402,144600,75267929180,16680,16690,16690,16680,6886
|
|
20240402,144500,75153066130,16680,16690,16700,16680,7986
|
|
20240402,144400,75019775980,16690,16710,16710,16690,9070
|
|
20240402,144300,74868348600,16700,16710,16710,16700,5961
|
|
20240402,144200,74768791070,16710,16710,16720,16700,7913
|
|
20240402,144100,74636599020,16710,16700,16720,16700,11641
|
|
20240402,144000,74442126500,16700,16710,16710,16700,8403
|
|
20240402,143900,74301793930,16710,16710,16710,16700,5921
|
|
20240402,143800,74202899350,16710,16690,16710,16680,5730
|
|
20240402,143700,74107248100,16690,16720,16720,16680,9397
|
|
20240402,143600,73950314990,16720,16680,16720,16670,22534
|
|
20240402,143500,73574134730,16690,16700,16700,16680,3024
|
|
20240402,143400,73523686750,16690,16680,16690,16670,12073
|
|
20240402,143300,73322303990,16680,16690,16690,16670,4114
|
|
20240402,143200,73253682740,16690,16700,16700,16670,6613
|
|
20240402,143100,73143366790,16690,16670,16700,16660,10535
|
|
20240402,143000,72967616350,16680,16680,16690,16670,5783
|
|
20240402,142900,72871200370,16680,16670,16690,16660,6787
|
|
20240402,142800,72757994740,16670,16650,16680,16650,5438
|
|
20240402,142700,72667368140,16650,16660,16670,16650,5959
|
|
20240402,142600,72568089300,16660,16660,16670,16650,10744
|
|
20240402,142500,72389086980,16660,16670,16690,16660,9612
|
|
20240402,142400,72228907920,16660,16680,16690,16660,6970
|
|
20240402,142300,72112720670,16680,16660,16690,16660,6722
|
|
20240402,142200,72000639240,16660,16660,16680,16650,6213
|
|
20240402,142100,71897098950,16670,16680,16690,16660,10220
|
|
20240402,142000,71726739710,16680,16650,16680,16650,7855
|
|
20240402,141900,71595870260,16650,16660,16660,16650,8800
|
|
20240402,141800,71449323630,16660,16660,16670,16650,8150
|
|
20240402,141700,71313609050,16660,16670,16680,16640,16306
|
|
20240402,141600,71042077340,16660,16680,16680,16650,90838
|
|
20240402,141500,69529154220,16680,16680,16690,16670,7361
|
|
20240402,141400,69406398880,16680,16690,16700,16660,33527
|
|
20240402,141300,68847489240,16690,16700,16700,16680,5285
|
|
20240402,141200,68759279380,16700,16680,16700,16680,4851
|
|
20240402,141100,68678341040,16680,16700,16700,16680,5427
|
|
20240402,141000,68587771200,16700,16690,16700,16690,3377
|
|
20240402,140900,68531406630,16690,16690,16700,16690,7777
|
|
20240402,140800,68401571550,16700,16690,16710,16690,4910
|
|
20240402,140700,68319589310,16690,16680,16700,16680,6787
|
|
20240402,140600,68206310440,16680,16680,16690,16660,69052
|
|
20240402,140500,67055053380,16680,16680,16700,16680,7962
|
|
20240402,140400,66922213440,16680,16710,16710,16680,43455
|
|
20240402,140300,66196811320,16710,16700,16710,16700,9019
|
|
20240402,140200,66046177700,16710,16700,16710,16700,6127
|
|
20240402,140100,65943840300,16700,16710,16720,16700,13294
|
|
20240402,140000,65721779400,16720,16710,16720,16710,5554
|
|
20240402,135900,65628969300,16710,16710,16720,16700,9787
|
|
20240402,135800,65465446700,16710,16700,16720,16700,4381
|
|
20240402,135700,65392261710,16710,16710,16720,16700,6570
|
|
20240402,135600,65282479100,16710,16720,16720,16700,5982
|
|
20240402,135500,65182508720,16710,16710,16720,16710,7105
|
|
20240402,135400,65063781450,16720,16710,16720,16710,4959
|
|
20240402,135300,64980907910,16720,16720,16720,16710,3514
|
|
20240402,135200,64922179830,16720,16720,16730,16710,4460
|
|
20240402,135100,64847627140,16720,16730,16730,16720,2296
|
|
20240402,135000,64809235710,16730,16720,16740,16720,7652
|
|
20240402,134900,64681247070,16730,16740,16740,16720,6980
|
|
20240402,134800,64564535650,16740,16730,16740,16720,3198
|
|
20240402,134700,64511046190,16730,16720,16730,16710,4545
|
|
20240402,134600,64435053940,16720,16730,16740,16720,10804
|
|
20240402,134500,64254359980,16720,16730,16750,16720,5850
|
|
20240402,134400,64156474220,16730,16720,16730,16720,3972
|
|
20240402,134300,64090056090,16720,16720,16750,16720,8478
|
|
20240402,134200,63948173040,16730,16720,16730,16720,4518
|
|
20240402,134100,63872611690,16720,16740,16740,16720,3174
|
|
20240402,134000,63819504740,16730,16730,16740,16730,4103
|
|
20240402,133900,63750845220,16740,16730,16740,16730,4308
|
|
20240402,133800,63678769030,16740,16730,16740,16720,3211
|
|
20240402,133700,63625059390,16730,16730,16740,16730,1952
|
|
20240402,133600,63592397750,16740,16750,16760,16730,5082
|
|
20240402,133500,63507288260,16760,16740,16760,16740,2893
|
|
20240402,133400,63458841260,16740,16760,16770,16740,3038
|
|
20240402,133300,63407944730,16770,16740,16770,16740,8802
|
|
20240402,133200,63260541080,16740,16740,16740,16720,10864
|
|
20240402,133100,63078764760,16740,16740,16740,16720,4402
|
|
20240402,133000,63005146610,16730,16720,16740,16720,13189
|
|
20240402,132900,62784589290,16730,16720,16730,16720,2294
|
|
20240402,132800,62746226820,16730,16720,16730,16710,2972
|
|
20240402,132700,62696531650,16720,16720,16730,16710,3700
|
|
20240402,132600,62634677640,16720,16730,16730,16720,1922
|
|
20240402,132500,62602534280,16720,16730,16730,16710,3965
|
|
20240402,132400,62536238540,16730,16730,16730,16720,5817
|
|
20240402,132300,62438966150,16730,16730,16730,16720,1862
|
|
20240402,132200,62407825780,16730,16720,16730,16710,4171
|
|
20240402,132100,62338092590,16720,16730,16740,16710,12531
|
|
20240402,132000,62128634330,16730,16740,16740,16710,21900
|
|
20240402,131900,61762537780,16740,16750,16750,16730,9734
|
|
20240402,131800,61599671400,16750,16740,16770,16740,10170
|
|
20240402,131700,61429310540,16750,16770,16770,16740,6437
|
|
20240402,131600,61321473340,16770,16760,16770,16760,1605
|
|
20240402,131500,61294564310,16770,16780,16780,16760,3102
|
|
20240402,131400,61242553790,16780,16790,16790,16770,4757
|
|
20240402,131300,61162757020,16790,16780,16790,16770,2972
|
|
20240402,131200,61112875730,16780,16790,16790,16780,2874
|
|
20240402,131100,61064639880,16790,16780,16790,16780,3245
|
|
20240402,131000,61010169700,16790,16780,16790,16760,2874
|
|
20240402,130900,60961944890,16780,16790,16790,16750,3636
|
|
20240402,130800,60900964660,16790,16760,16790,16750,6134
|
|
20240402,130700,60798106680,16760,16750,16760,16750,6177
|
|
20240402,130600,60694630400,16760,16760,16760,16750,9489
|
|
20240402,130500,60535660260,16760,16800,16800,16760,15687
|
|
20240402,130400,60272523680,16790,16790,16800,16770,5917
|
|
20240402,130300,60173200430,16790,16780,16790,16780,3529
|
|
20240402,130200,60113977910,16790,16790,16790,16780,1837
|
|
20240402,130100,60083145280,16790,16790,16790,16780,2140
|
|
20240402,130000,60047226630,16790,16780,16790,16770,1782
|
|
20240402,125900,60017325650,16790,16790,16790,16780,1045
|
|
20240402,125800,59999788440,16780,16790,16790,16770,2234
|
|
20240402,125700,59962294800,16780,16790,16790,16780,3473
|
|
20240402,125600,59904014520,16790,16770,16790,16770,5573
|
|
20240402,125500,59810480030,16770,16780,16780,16770,2403
|
|
20240402,125400,59770172210,16780,16780,16780,16770,2365
|
|
20240402,125300,59730504190,16780,16780,16780,16770,2313
|
|
20240402,125200,59691708300,16780,16780,16780,16770,2892
|
|
20240402,125100,59643197910,16770,16780,16780,16770,1823
|
|
20240402,125000,59612617480,16780,16770,16780,16760,4789
|
|
20240402,124900,59532305540,16770,16770,16770,16750,2895
|
|
20240402,124800,59483789740,16760,16760,16770,16750,2981
|
|
20240402,124700,59433816760,16760,16760,16770,16740,10562
|
|
20240402,124600,59256874600,16760,16750,16760,16740,4093
|
|
20240402,124500,59188311550,16750,16760,16760,16740,6993
|
|
20240402,124400,59071228700,16750,16750,16760,16740,12656
|
|
20240402,124300,58859245980,16750,16760,16760,16750,2700
|
|
20240402,124200,58814011430,16760,16780,16790,16750,18673
|
|
20240402,124100,58500941310,16780,16770,16780,16760,6969
|
|
20240402,124000,58384062460,16770,16770,16780,16760,7376
|
|
20240402,123900,58260373750,16770,16780,16780,16770,3898
|
|
20240402,123800,58194989150,16790,16790,16790,16770,2784
|
|
20240402,123700,58148266140,16790,16800,16800,16770,11225
|
|
20240402,123600,57959940550,16800,16780,16800,16780,6496
|
|
20240402,123500,57850878670,16780,16780,16790,16770,4931
|
|
20240402,123400,57768131750,16780,16790,16790,16780,2566
|
|
20240402,123300,57725062450,16790,16780,16800,16770,4850
|
|
20240402,123200,57643643960,16790,16790,16800,16780,5827
|
|
20240402,123100,57545827810,16800,16790,16800,16780,2730
|
|
20240402,123000,57499988430,16790,16800,16800,16780,3234
|
|
20240402,122900,57445695440,16800,16820,16820,16790,12613
|
|
20240402,122800,57233791320,16810,16800,16820,16800,2043
|
|
20240402,122700,57199447950,16790,16810,16820,16790,7888
|
|
20240402,122600,57066891740,16820,16830,16830,16810,3549
|
|
20240402,122500,57007201230,16820,16830,16840,16820,1171
|
|
20240402,122400,56987497970,16840,16830,16840,16810,4908
|
|
20240402,122300,56904927300,16830,16820,16830,16810,1626
|
|
20240402,122200,56877576810,16820,16820,16820,16800,6694
|
|
20240402,122100,56765031650,16810,16830,16830,16810,4452
|
|
20240402,122000,56690148970,16830,16800,16830,16800,3452
|
|
20240402,121900,56632100270,16810,16790,16810,16790,4589
|
|
20240402,121800,56555007780,16800,16810,16810,16780,8740
|
|
20240402,121700,56408225410,16810,16800,16810,16800,3857
|
|
20240402,121600,56343420920,16810,16820,16830,16800,8915
|
|
20240402,121500,56193553860,16820,16820,16830,16810,1391
|
|
20240402,121400,56170156900,16820,16830,16830,16810,1709
|
|
20240402,121300,56141420990,16830,16830,16840,16800,8848
|
|
20240402,121200,55992649380,16830,16840,16840,16810,2395
|
|
20240402,121100,55952345960,16830,16810,16840,16810,1658
|
|
20240402,121000,55924450070,16820,16830,16830,16800,5964
|
|
20240402,120900,55824192040,16830,16820,16840,16810,8792
|
|
20240402,120800,55676296370,16820,16820,16830,16810,1463
|
|
20240402,120700,55651684360,16830,16820,16840,16800,5597
|
|
20240402,120600,55557570560,16820,16820,16840,16820,2750
|
|
20240402,120500,55511291390,16820,16820,16850,16810,5216
|
|
20240402,120400,55423492360,16820,16870,16870,16810,15984
|
|
20240402,120300,55154288580,16860,16850,16870,16850,5402
|
|
20240402,120200,55063217990,16850,16820,16860,16820,8371
|
|
20240402,120100,54922263650,16830,16810,16830,16810,3351
|
|
20240402,120000,54865903130,16810,16820,16820,16810,2244
|
|
20240402,115900,54828177320,16820,16820,16820,16810,1723
|
|
20240402,115800,54799210040,16820,16830,16840,16810,4446
|
|
20240402,115700,54724413130,16820,16850,16850,16820,6309
|
|
20240402,115600,54618187300,16850,16830,16850,16820,10462
|
|
20240402,115500,54441982090,16830,16810,16830,16800,7880
|
|
20240402,115400,54309474240,16800,16790,16810,16780,5962
|
|
20240402,115300,54209331410,16780,16780,16790,16780,3014
|
|
20240402,115200,54158743180,16780,16800,16800,16780,2314
|
|
20240402,115100,54119885970,16800,16790,16800,16790,3249
|
|
20240402,115000,54065311000,16800,16800,16810,16790,13169
|
|
20240402,114900,53844067560,16800,16780,16800,16770,11817
|
|
20240402,114800,53645728990,16780,16750,16780,16750,7733
|
|
20240402,114700,53516086720,16750,16760,16760,16740,5979
|
|
20240402,114600,53415917210,16760,16760,16760,16750,1115
|
|
20240402,114500,53397237500,16750,16730,16750,16730,5833
|
|
20240402,114400,53299595540,16730,16740,16750,16730,5149
|
|
20240402,114300,53213401610,16740,16750,16750,16720,13891
|
|
20240402,114200,52981006990,16750,16740,16750,16740,1965
|
|
20240402,114100,52948108850,16750,16750,16750,16740,901
|
|
20240402,114000,52933020530,16750,16750,16750,16740,3743
|
|
20240402,113900,52870354480,16740,16730,16750,16730,9474
|
|
20240402,113800,52711742090,16740,16720,16740,16700,37629
|
|
20240402,113700,52082494310,16710,16720,16720,16710,3580
|
|
20240402,113600,52022669580,16710,16710,16720,16710,4396
|
|
20240402,113500,51949197480,16720,16700,16720,16690,6004
|
|
20240402,113400,51848908750,16700,16690,16700,16690,3597
|
|
20240402,113300,51788861500,16700,16690,16700,16680,2737
|
|
20240402,113200,51743177190,16690,16680,16690,16680,14390
|
|
20240402,113100,51503050300,16690,16680,16690,16680,2475
|
|
20240402,113000,51461762210,16690,16700,16700,16680,9636
|
|
20240402,112900,51300951640,16700,16700,16700,16690,3880
|
|
20240402,112800,51236183960,16690,16700,16700,16690,3261
|
|
20240402,112700,51181744260,16700,16710,16710,16690,9021
|
|
20240402,112600,51031124960,16710,16710,16720,16700,6970
|
|
20240402,112500,50914677900,16710,16710,16720,16700,8400
|
|
20240402,112400,50774375520,16710,16710,16710,16690,8485
|
|
20240402,112300,50632678250,16700,16720,16720,16700,3568
|
|
20240402,112200,50573052000,16710,16730,16740,16710,2736
|
|
20240402,112100,50527304700,16730,16730,16740,16720,3414
|
|
20240402,112000,50470210460,16730,16740,16750,16720,3283
|
|
20240402,111900,50415291410,16740,16720,16740,16710,7530
|
|
20240402,111800,50289376690,16710,16720,16720,16710,4229
|
|
20240402,111700,50218702150,16720,16710,16730,16700,6781
|
|
20240402,111600,50105372080,16710,16700,16710,16690,21354
|
|
20240402,111500,49748829250,16700,16710,16710,16700,2513
|
|
20240402,111400,49706843920,16710,16700,16710,16690,23622
|
|
20240402,111300,49312401410,16690,16710,16720,16690,6579
|
|
20240402,111200,49202505000,16710,16710,16720,16700,11835
|
|
20240402,111100,49004773300,16700,16720,16720,16700,20902
|
|
20240402,111000,48655677850,16720,16740,16740,16700,11251
|
|
20240402,110900,48467642350,16730,16740,16750,16730,7453
|
|
20240402,110800,48342926080,16750,16750,16750,16700,25917
|
|
20240402,110700,47909697220,16750,16790,16790,16740,2968
|
|
20240402,110600,47859962380,16790,16750,16790,16750,8628
|
|
20240402,110500,47715237890,16760,16760,16760,16730,4361
|
|
20240402,110400,47642194810,16760,16760,16770,16750,2711
|
|
20240402,110300,47596767570,16770,16770,16770,16700,23764
|
|
20240402,110200,47199448450,16770,16780,16780,16750,2219
|
|
20240402,110100,47162250290,16770,16780,16780,16730,5844
|
|
20240402,110000,47064311030,16780,16790,16790,16740,7353
|
|
20240402,105900,46941083370,16790,16790,16790,16750,9521
|
|
20240402,105800,46781359160,16780,16800,16800,16780,3575
|
|
20240402,105700,46721316840,16800,16800,16810,16770,10428
|
|
20240402,105600,46546267240,16800,16770,16800,16770,22605
|
|
20240402,105500,46166719870,16770,16760,16780,16750,6090
|
|
20240402,105400,46064620680,16760,16760,16770,16750,3149
|
|
20240402,105300,46011840990,16750,16740,16770,16720,14580
|
|
20240402,105200,45767668210,16740,16720,16740,16710,5622
|
|
20240402,105100,45673651530,16720,16720,16720,16710,4118
|
|
20240402,105000,45604818060,16710,16720,16720,16700,2646
|
|
20240402,104900,45560615550,16720,16690,16720,16690,5646
|
|
20240402,104800,45466341020,16690,16690,16700,16690,8618
|
|
20240402,104700,45322503880,16700,16700,16710,16690,3888
|
|
20240402,104600,45257579410,16700,16720,16720,16700,4834
|
|
20240402,104500,45176828290,16720,16690,16720,16690,7542
|
|
20240402,104400,45050867530,16690,16700,16760,16680,41475
|
|
20240402,104300,44358350100,16690,16690,16700,16670,53641
|
|
20240402,104200,43463240960,16700,16700,16710,16690,3627
|
|
20240402,104100,43402682280,16700,16700,16710,16690,8857
|
|
20240402,104000,43254795280,16700,16720,16730,16690,22481
|
|
20240402,103900,42879400460,16720,16730,16750,16690,41098
|
|
20240402,103800,42192696670,16730,16740,16750,16730,3836
|
|
20240402,103700,42128498880,16740,16750,16770,16730,8679
|
|
20240402,103600,41983104530,16760,16780,16780,16750,8900
|
|
20240402,103500,41833879320,16770,16750,16780,16750,12569
|
|
20240402,103400,41623163910,16750,16760,16760,16740,2903
|
|
20240402,103300,41574523150,16750,16750,16770,16700,59968
|
|
20240402,103200,40571634650,16760,16750,16760,16750,9794
|
|
20240402,103100,40407560600,16750,16770,16780,16750,4608
|
|
20240402,103000,40330323580,16780,16780,16780,16760,20848
|
|
20240402,102900,39980731890,16780,16790,16790,16770,4784
|
|
20240402,102800,39900463250,16780,16780,16790,16770,7910
|
|
20240402,102700,39767726190,16780,16760,16790,16760,14062
|
|
20240402,102600,39531779500,16770,16710,16770,16700,26915
|
|
20240402,102500,39081482010,16710,16720,16730,16700,6160
|
|
20240402,102400,38978560370,16720,16720,16730,16710,19410
|
|
20240402,102300,38654169360,16720,16710,16720,16700,17249
|
|
20240402,102200,38365971710,16700,16700,16710,16700,8178
|
|
20240402,102100,38229394380,16700,16700,16720,16690,16698
|
|
20240402,102000,37950501540,16700,16720,16720,16690,20191
|
|
20240402,101900,37613323090,16720,16720,16730,16690,77317
|
|
20240402,101800,36321518580,16720,16720,16730,16720,31826
|
|
20240402,101700,35789365180,16730,16730,16740,16720,10803
|
|
20240402,101600,35608650690,16740,16740,16750,16720,24267
|
|
20240402,101500,35202628600,16740,16740,16750,16740,31762
|
|
20240402,101400,34670915900,16750,16760,16760,16740,38614
|
|
20240402,101300,34024096420,16760,16760,16770,16750,8101
|
|
20240402,101200,33888371980,16760,16790,16790,16750,94572
|
|
20240402,101100,32302272820,16790,16790,16800,16780,8454
|
|
20240402,101000,32160346570,16790,16790,16800,16780,21451
|
|
20240402,100900,31800285560,16790,16800,16810,16790,11803
|
|
20240402,100800,31602051580,16800,16790,16800,16780,8053
|
|
20240402,100700,31466834080,16790,16790,16800,16780,24114
|
|
20240402,100600,31062053650,16800,16810,16810,16790,19089
|
|
20240402,100500,30741420900,16810,16810,16820,16800,26987
|
|
20240402,100400,30287977040,16820,16810,16830,16800,17646
|
|
20240402,100300,29991313910,16820,16840,16840,16810,11665
|
|
20240402,100200,29795137080,16830,16840,16850,16820,10042
|
|
20240402,100100,29626088980,16850,16830,16860,16830,5003
|
|
20240402,100000,29541848210,16840,16860,16870,16830,18595
|
|
20240402,095900,29228671060,16860,16850,16860,16840,4575
|
|
20240402,095800,29151558990,16850,16850,16860,16840,8920
|
|
20240402,095700,29001282230,16840,16850,16870,16840,9033
|
|
20240402,095600,28849078020,16850,16880,16910,16840,16986
|
|
20240402,095500,28562486800,16880,16890,16910,16870,13503
|
|
20240402,095400,28334404870,16890,16840,16890,16840,12068
|
|
20240402,095300,28130881050,16850,16820,16850,16820,5519
|
|
20240402,095200,28037964450,16830,16840,16840,16800,34523
|
|
20240402,095100,27457572890,16840,16810,16850,16810,10569
|
|
20240402,095000,27279766310,16810,16800,16820,16800,7902
|
|
20240402,094900,27146912190,16800,16810,16820,16770,106002
|
|
20240402,094800,25366269910,16810,16860,16860,16810,59845
|
|
20240402,094700,24359331860,16860,16870,16890,16850,13114
|
|
20240402,094600,24138088560,16870,16860,16880,16850,15529
|
|
20240402,094500,23876336020,16850,16850,16860,16840,15369
|
|
20240402,094400,23617425850,16850,16860,16860,16840,20710
|
|
20240402,094300,23268453010,16860,16870,16880,16850,32728
|
|
20240402,094200,22716551810,16870,16880,16890,16860,25134
|
|
20240402,094100,22292481790,16880,16880,16910,16870,31637
|
|
20240402,094000,21758604370,16900,16920,16920,16870,149463
|
|
20240402,093900,19233304920,16910,16920,16920,16910,16280
|
|
20240402,093800,18957958220,16910,16930,16930,16910,18738
|
|
20240402,093700,18640960420,16930,16960,16960,16920,78817
|
|
20240402,093600,17305977640,16950,16990,16990,16950,88101
|
|
20240402,093500,15810559740,17000,17010,17010,16990,16109
|
|
20240402,093400,15536732320,17000,16990,17000,16980,8609
|
|
20240402,093300,15390440540,16980,16980,16990,16980,8233
|
|
20240402,093200,15250633600,16980,16980,17000,16970,26117
|
|
20240402,093100,14807132820,16980,16990,17000,16980,17552
|
|
20240402,093000,14509050330,16990,17040,17050,16990,23198
|
|
20240402,092900,14114344060,17020,17000,17050,16990,9481
|
|
20240402,092800,13953046240,17000,16970,17000,16970,16603
|
|
20240402,092700,13671164980,16970,16970,16980,16960,14788
|
|
20240402,092600,13420253940,16970,16960,16970,16960,7430
|
|
20240402,092500,13294205820,16960,16970,16970,16950,10568
|
|
20240402,092400,13114996870,16960,16960,16970,16950,7993
|
|
20240402,092300,12979435570,16960,16960,16960,16950,18299
|
|
20240402,092200,12669208390,16960,16960,16980,16950,26229
|
|
20240402,092100,12224389810,16970,16950,16980,16950,17671
|
|
20240402,092000,11924716130,16950,16970,16990,16950,29401
|
|
20240402,091900,11425859950,16980,17000,17000,16970,40124
|
|
20240402,091800,10744452020,17000,17020,17020,16990,80640
|
|
20240402,091700,9373246560,17010,17020,17030,17010,48865
|
|
20240402,091600,8541623510,17020,17020,17030,17010,15936
|
|
20240402,091500,8270363960,17020,17020,17030,17010,14441
|
|
20240402,091400,8024595620,17020,17030,17040,17020,15531
|
|
20240402,091300,7760239500,17030,17030,17040,17020,14920
|
|
20240402,091200,7506203740,17030,17050,17050,17030,12900
|
|
20240402,091100,7286425430,17050,17030,17070,17020,17076
|
|
20240402,091000,6995491580,17030,17030,17040,17020,36413
|
|
20240402,090900,6375324360,17040,17060,17070,17030,64284
|
|
20240402,090800,5279480480,17070,17080,17080,17060,12969
|
|
20240402,090700,5058145830,17080,17080,17090,17070,14937
|
|
20240402,090600,4803068870,17080,17080,17090,17060,28842
|
|
20240402,090500,4310598220,17070,17100,17110,17070,33639
|
|
20240402,090400,3735875840,17100,17120,17120,17090,36829
|
|
20240402,090300,3105929870,17120,17100,17130,17090,19298
|
|
20240402,090200,2775772500,17100,17130,17140,17090,42001
|
|
20240402,090100,2057032110,17120,17100,17160,17090,26000
|
|
20240402,090000,1612155750,17100,17200,17200,17090,93839
|