611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190800,40409565240,16500,16500,16500,16500,127262
|
|
20240403,190700,40409565240,16500,16500,16500,16500,0
|
|
20240403,190600,40409565240,16500,16500,16500,16500,0
|
|
20240403,190500,40409565240,16500,16500,16500,16500,0
|
|
20240403,190400,40409565240,16500,16500,16500,16500,0
|
|
20240403,190300,40409565240,16500,16500,16500,16500,0
|
|
20240403,190200,40409565240,16500,16500,16500,16500,0
|
|
20240403,190100,40409565240,16500,16500,16500,16500,0
|
|
20240403,190000,40409565240,16500,16500,16500,16500,0
|
|
20240403,185900,40409565240,16500,16500,16500,16500,0
|
|
20240403,185800,40409565240,16500,16500,16500,16500,0
|
|
20240403,185700,40409565240,16500,16500,16500,16500,0
|
|
20240403,185600,40409565240,16500,16500,16500,16500,0
|
|
20240403,185500,40409565240,16500,16500,16500,16500,0
|
|
20240403,185400,40409565240,16500,16500,16500,16500,0
|
|
20240403,185300,40409565240,16500,16500,16500,16500,0
|
|
20240403,185200,40409565240,16500,16500,16500,16500,0
|
|
20240403,185100,40409565240,16500,16500,16500,16500,0
|
|
20240403,185000,40409565240,16500,16500,16500,16500,0
|
|
20240403,184900,40409565240,16500,16500,16500,16500,0
|
|
20240403,184800,40409565240,16500,16500,16500,16500,0
|
|
20240403,184700,40409565240,16500,16500,16500,16500,0
|
|
20240403,184600,40409565240,16500,16500,16500,16500,0
|
|
20240403,184500,40409565240,16500,16500,16500,16500,0
|
|
20240403,184400,40409565240,16500,16500,16500,16500,0
|
|
20240403,184300,40409565240,16500,16500,16500,16500,0
|
|
20240403,184200,40409565240,16500,16500,16500,16500,0
|
|
20240403,184100,40409565240,16500,16500,16500,16500,0
|
|
20240403,184000,40409565240,16500,16500,16500,16500,0
|
|
20240403,183900,40409565240,16500,16500,16500,16500,0
|
|
20240403,183800,40409565240,16500,16500,16500,16500,127262
|
|
20240403,183700,40409565240,16500,16500,16500,16500,0
|
|
20240403,183600,40409565240,16500,16500,16500,16500,0
|
|
20240403,183500,40409565240,16500,16500,16500,16500,0
|
|
20240403,183400,40409565240,16500,16500,16500,16500,0
|
|
20240403,183300,40409565240,16500,16500,16500,16500,0
|
|
20240403,183200,40409565240,16500,16500,16500,16500,0
|
|
20240403,183100,40409565240,16500,16500,16500,16500,0
|
|
20240403,183000,40409565240,16500,16500,16500,16500,0
|
|
20240403,182900,40409565240,16500,16500,16500,16500,0
|
|
20240403,182800,40409565240,16500,16500,16500,16500,0
|
|
20240403,182700,40409565240,16500,16500,16500,16500,0
|
|
20240403,182600,40409565240,16500,16500,16500,16500,0
|
|
20240403,182500,40409565240,16500,16500,16500,16500,0
|
|
20240403,182400,40409565240,16500,16500,16500,16500,0
|
|
20240403,182300,40409565240,16500,16500,16500,16500,0
|
|
20240403,182200,40409565240,16500,16500,16500,16500,0
|
|
20240403,182100,40409565240,16500,16500,16500,16500,0
|
|
20240403,182000,40409565240,16500,16500,16500,16500,0
|
|
20240403,181900,40409565240,16500,16500,16500,16500,0
|
|
20240403,181800,40409565240,16500,16500,16500,16500,0
|
|
20240403,181700,40409565240,16500,16500,16500,16500,0
|
|
20240403,181600,40409565240,16500,16500,16500,16500,0
|
|
20240403,181500,40409565240,16500,16500,16500,16500,0
|
|
20240403,181400,40409565240,16500,16500,16500,16500,0
|
|
20240403,181300,40409565240,16500,16500,16500,16500,0
|
|
20240403,181200,40409565240,16500,16500,16500,16500,0
|
|
20240403,181100,40409565240,16500,16500,16500,16500,0
|
|
20240403,181000,40409565240,16500,16500,16500,16500,0
|
|
20240403,180900,40409565240,16500,16500,16500,16500,0
|
|
20240403,180800,40409565240,16500,16500,16500,16500,127262
|
|
20240403,180700,40409565240,16500,16500,16500,16500,0
|
|
20240403,180600,40409565240,16500,16500,16500,16500,0
|
|
20240403,180500,40409565240,16500,16500,16500,16500,0
|
|
20240403,180400,40409565240,16500,16500,16500,16500,0
|
|
20240403,180300,40409565240,16500,16500,16500,16500,0
|
|
20240403,180200,40409565240,16500,16500,16500,16500,0
|
|
20240403,180100,40409565240,16500,16500,16500,16500,0
|
|
20240403,180000,40409565240,16500,16500,16500,16500,0
|
|
20240403,175900,40409565240,16500,16500,16500,16500,0
|
|
20240403,175800,40409565240,16500,16500,16500,16500,0
|
|
20240403,175700,40409565240,16500,16500,16500,16500,0
|
|
20240403,175600,40409565240,16500,16500,16500,16500,0
|
|
20240403,175500,40409565240,16500,16500,16500,16500,0
|
|
20240403,175400,40409565240,16500,16500,16500,16500,0
|
|
20240403,175300,40409565240,16500,16500,16500,16500,0
|
|
20240403,175200,40409565240,16500,16500,16500,16500,0
|
|
20240403,175100,40409565240,16500,16500,16500,16500,0
|
|
20240403,175000,40409565240,16500,16500,16500,16500,0
|
|
20240403,174900,40409565240,16500,16500,16500,16500,0
|
|
20240403,174800,40409565240,16500,16500,16500,16500,0
|
|
20240403,174700,40409565240,16500,16500,16500,16500,0
|
|
20240403,174600,40409565240,16500,16500,16500,16500,0
|
|
20240403,174500,40409565240,16500,16500,16500,16500,0
|
|
20240403,174400,40409565240,16500,16500,16500,16500,0
|
|
20240403,174300,40409565240,16500,16500,16500,16500,0
|
|
20240403,174200,40409565240,16500,16500,16500,16500,0
|
|
20240403,174100,40409565240,16500,16500,16500,16500,0
|
|
20240403,174000,40409565240,16500,16500,16500,16500,0
|
|
20240403,173900,40409565240,16500,16500,16500,16500,0
|
|
20240403,173800,40409565240,16500,16500,16500,16500,127262
|
|
20240403,173700,40409565240,16500,16500,16500,16500,0
|
|
20240403,173600,40409565240,16500,16500,16500,16500,0
|
|
20240403,173500,40409565240,16500,16500,16500,16500,0
|
|
20240403,173400,40409565240,16500,16500,16500,16500,0
|
|
20240403,173300,40409565240,16500,16500,16500,16500,0
|
|
20240403,173200,40409565240,16500,16500,16500,16500,0
|
|
20240403,173100,40409565240,16500,16500,16500,16500,0
|
|
20240403,173000,40409565240,16500,16500,16500,16500,0
|
|
20240403,172900,40409565240,16500,16500,16500,16500,0
|
|
20240403,172800,40409565240,16500,16500,16500,16500,0
|
|
20240403,172700,40409565240,16500,16500,16500,16500,0
|
|
20240403,172600,40409565240,16500,16500,16500,16500,0
|
|
20240403,172500,40409565240,16500,16500,16500,16500,0
|
|
20240403,172400,40409565240,16500,16500,16500,16500,0
|
|
20240403,172300,40409565240,16500,16500,16500,16500,0
|
|
20240403,172200,40409565240,16500,16500,16500,16500,0
|
|
20240403,172100,40409565240,16500,16500,16500,16500,0
|
|
20240403,172000,40409565240,16500,16500,16500,16500,0
|
|
20240403,171900,40409565240,16500,16500,16500,16500,0
|
|
20240403,171800,40409565240,16500,16500,16500,16500,0
|
|
20240403,171700,40409565240,16500,16500,16500,16500,0
|
|
20240403,171600,40409565240,16500,16500,16500,16500,0
|
|
20240403,171500,40409565240,16500,16500,16500,16500,0
|
|
20240403,171400,40409565240,16500,16500,16500,16500,0
|
|
20240403,171300,40409565240,16500,16500,16500,16500,0
|
|
20240403,171200,40409565240,16500,16500,16500,16500,0
|
|
20240403,171100,40409565240,16500,16500,16500,16500,0
|
|
20240403,171000,40409565240,16500,16500,16500,16500,0
|
|
20240403,170900,40409565240,16500,16500,16500,16500,0
|
|
20240403,170800,40409565240,16500,16500,16500,16500,127262
|
|
20240403,170700,40409565240,16500,16500,16500,16500,0
|
|
20240403,170600,40409565240,16500,16500,16500,16500,0
|
|
20240403,170500,40409565240,16500,16500,16500,16500,0
|
|
20240403,170400,40409565240,16500,16500,16500,16500,0
|
|
20240403,170300,40409565240,16500,16500,16500,16500,0
|
|
20240403,170200,40409565240,16500,16500,16500,16500,0
|
|
20240403,170100,40409565240,16500,16500,16500,16500,0
|
|
20240403,170000,40409565240,16500,16500,16500,16500,0
|
|
20240403,165900,40409565240,16500,16500,16500,16500,0
|
|
20240403,165800,40409565240,16500,16500,16500,16500,0
|
|
20240403,165700,40409565240,16500,16500,16500,16500,0
|
|
20240403,165600,40409565240,16500,16500,16500,16500,0
|
|
20240403,165500,40409565240,16500,16500,16500,16500,0
|
|
20240403,165400,40409565240,16500,16500,16500,16500,0
|
|
20240403,165300,40409565240,16500,16500,16500,16500,0
|
|
20240403,165200,40409565240,16500,16500,16500,16500,0
|
|
20240403,165100,40409565240,16500,16500,16500,16500,0
|
|
20240403,165000,40409565240,16500,16500,16500,16500,0
|
|
20240403,164900,40409565240,16500,16500,16500,16500,0
|
|
20240403,164800,40409565240,16500,16500,16500,16500,0
|
|
20240403,164700,40409565240,16500,16500,16500,16500,0
|
|
20240403,164600,40409565240,16500,16500,16500,16500,0
|
|
20240403,164500,40409565240,16500,16500,16500,16500,0
|
|
20240403,164400,40409565240,16500,16500,16500,16500,0
|
|
20240403,164300,40409565240,16500,16500,16500,16500,0
|
|
20240403,164200,40409565240,16500,16500,16500,16500,0
|
|
20240403,164100,40409565240,16500,16500,16500,16500,0
|
|
20240403,164000,40409565240,16500,16500,16500,16500,0
|
|
20240403,163900,40409565240,16500,16500,16500,16500,0
|
|
20240403,163800,40409565240,16500,16500,16500,16500,127262
|
|
20240403,163700,40409565240,16500,16500,16500,16500,0
|
|
20240403,163600,40409565240,16500,16500,16500,16500,0
|
|
20240403,163500,40409565240,16500,16500,16500,16500,0
|
|
20240403,163400,40409565240,16500,16500,16500,16500,0
|
|
20240403,163300,40409565240,16500,16500,16500,16500,0
|
|
20240403,163200,40409565240,16500,16500,16500,16500,0
|
|
20240403,163100,40409565240,16500,16500,16500,16500,0
|
|
20240403,163000,40409565240,16500,16500,16500,16500,0
|
|
20240403,162900,40409565240,16500,16500,16500,16500,0
|
|
20240403,162800,40409565240,16500,16500,16500,16500,0
|
|
20240403,162700,40409565240,16500,16500,16500,16500,0
|
|
20240403,162600,40409565240,16500,16500,16500,16500,0
|
|
20240403,162500,40409565240,16500,16500,16500,16500,0
|
|
20240403,162400,40409565240,16500,16500,16500,16500,0
|
|
20240403,162300,40409565240,16500,16500,16500,16500,0
|
|
20240403,162200,40409565240,16500,16500,16500,16500,0
|
|
20240403,162100,40409565240,16500,16500,16500,16500,0
|
|
20240403,162000,40409565240,16500,16500,16500,16500,0
|
|
20240403,161900,40409565240,16500,16500,16500,16500,0
|
|
20240403,161800,40409565240,16500,16500,16500,16500,0
|
|
20240403,161700,40409565240,16500,16500,16500,16500,0
|
|
20240403,161600,40409565240,16500,16500,16500,16500,0
|
|
20240403,161500,40409565240,16500,16500,16500,16500,0
|
|
20240403,161400,40409565240,16500,16500,16500,16500,0
|
|
20240403,161300,40409565240,16500,16500,16500,16500,0
|
|
20240403,161200,40409565240,16500,16500,16500,16500,0
|
|
20240403,161100,40409565240,16500,16500,16500,16500,0
|
|
20240403,161000,40409565240,16500,16500,16500,16500,0
|
|
20240403,160900,40409565240,16500,16500,16500,16500,0
|
|
20240403,160800,40409565240,16500,16500,16500,16500,127262
|
|
20240403,160700,40409565240,16500,16500,16500,16500,0
|
|
20240403,160600,40409565240,16500,16500,16500,16500,0
|
|
20240403,160500,40409565240,16500,16500,16500,16500,0
|
|
20240403,160400,40409565240,16500,16500,16500,16500,0
|
|
20240403,160300,40409565240,16500,16500,16500,16500,0
|
|
20240403,160200,40409565240,16500,16500,16500,16500,0
|
|
20240403,160100,40409565240,16500,16500,16500,16500,0
|
|
20240403,160000,40409565240,16500,16500,16500,16500,0
|
|
20240403,155900,40409565240,16500,16500,16500,16500,0
|
|
20240403,155800,40409565240,16500,16500,16500,16500,0
|
|
20240403,155700,40409565240,16500,16500,16500,16500,0
|
|
20240403,155600,40409565240,16500,16500,16500,16500,0
|
|
20240403,155500,40409565240,16500,16500,16500,16500,0
|
|
20240403,155400,40409565240,16500,16500,16500,16500,0
|
|
20240403,155300,40409565240,16500,16500,16500,16500,0
|
|
20240403,155200,40409565240,16500,16500,16500,16500,0
|
|
20240403,155100,40409565240,16500,16500,16500,16500,0
|
|
20240403,155000,40409565240,16500,16500,16500,16500,0
|
|
20240403,154900,40409565240,16500,16500,16500,16500,0
|
|
20240403,154800,40409565240,16500,16500,16500,16500,0
|
|
20240403,154700,40409565240,16500,16500,16500,16500,0
|
|
20240403,154600,40409565240,16500,16500,16500,16500,0
|
|
20240403,154500,40409565240,16500,16500,16500,16500,0
|
|
20240403,154400,40409565240,16500,16500,16500,16500,0
|
|
20240403,154300,40409565240,16500,16500,16500,16500,0
|
|
20240403,154200,40409565240,16500,16500,16500,16500,0
|
|
20240403,154100,40409565240,16500,16500,16500,16500,0
|
|
20240403,154000,40409565240,16500,16500,16500,16500,0
|
|
20240403,153900,40409565240,16500,16500,16500,16500,0
|
|
20240403,153800,40409565240,16500,16500,16500,16500,127262
|
|
20240403,153700,40409565240,16500,16500,16500,16500,0
|
|
20240403,153600,40409565240,16500,16500,16500,16500,0
|
|
20240403,153500,40409565240,16500,16500,16500,16500,0
|
|
20240403,153400,40409565240,16500,16500,16500,16500,0
|
|
20240403,153300,40409565240,16500,16500,16500,16500,0
|
|
20240403,153200,40409565240,16500,16500,16500,16500,0
|
|
20240403,153100,40409565240,16500,16500,16500,16500,0
|
|
20240403,153000,40409565240,16500,16500,16500,16500,127262
|
|
20240403,152900,38309742240,16530,16530,16530,16530,0
|
|
20240403,152800,38309742240,16530,16530,16530,16530,0
|
|
20240403,152700,38309742240,16530,16530,16530,16530,0
|
|
20240403,152600,38309742240,16530,16530,16530,16530,0
|
|
20240403,152500,38309742240,16530,16530,16530,16530,0
|
|
20240403,152400,38309742240,16530,16530,16530,16530,0
|
|
20240403,152300,38309742240,16530,16530,16530,16530,0
|
|
20240403,152200,38309742240,16530,16530,16530,16530,0
|
|
20240403,152100,38309742240,16530,16530,16530,16530,0
|
|
20240403,152000,38309742240,16530,16530,16530,16530,0
|
|
20240403,151900,38309742240,16530,16520,16540,16520,7984
|
|
20240403,151800,38177783290,16530,16520,16540,16520,9398
|
|
20240403,151700,38022443020,16520,16520,16530,16510,6421
|
|
20240403,151600,37916327110,16520,16520,16530,16510,9687
|
|
20240403,151500,37756318920,16520,16510,16520,16510,7108
|
|
20240403,151400,37638932650,16520,16510,16520,16500,5668
|
|
20240403,151300,37545344580,16510,16520,16520,16510,8347
|
|
20240403,151200,37407509340,16520,16500,16520,16500,7748
|
|
20240403,151100,37279608880,16510,16500,16510,16500,3252
|
|
20240403,151000,37225938880,16510,16500,16510,16490,5632
|
|
20240403,150900,37133019610,16490,16490,16500,16480,4626
|
|
20240403,150800,37056741450,16480,16470,16490,16470,8095
|
|
20240403,150700,36923351740,16480,16480,16490,16460,11147
|
|
20240403,150600,36739717350,16480,16490,16490,16460,33234
|
|
20240403,150500,36192173880,16490,16500,16510,16480,40005
|
|
20240403,150400,35532428420,16500,16510,16520,16500,29110
|
|
20240403,150300,35052085840,16520,16520,16520,16510,9374
|
|
20240403,150200,34897283950,16510,16510,16520,16510,8858
|
|
20240403,150100,34751019420,16510,16510,16520,16510,5007
|
|
20240403,150000,34668336480,16510,16530,16530,16510,3958
|
|
20240403,145900,34602979860,16520,16520,16530,16510,6531
|
|
20240403,145800,34495108540,16510,16520,16530,16510,4319
|
|
20240403,145700,34423770900,16520,16520,16530,16510,2743
|
|
20240403,145600,34378465390,16520,16510,16530,16510,14895
|
|
20240403,145500,34132450460,16510,16510,16520,16510,6968
|
|
20240403,145400,34017407200,16510,16510,16520,16500,8306
|
|
20240403,145300,33880306040,16510,16510,16520,16500,17652
|
|
20240403,145200,33588871130,16510,16520,16530,16510,13432
|
|
20240403,145100,33367012860,16530,16530,16540,16520,9221
|
|
20240403,145000,33214570590,16530,16530,16540,16530,3666
|
|
20240403,144900,33153968680,16530,16540,16540,16530,2621
|
|
20240403,144800,33110640320,16530,16530,16550,16530,3031
|
|
20240403,144700,33060528170,16540,16540,16550,16540,3845
|
|
20240403,144600,32996925510,16540,16550,16560,16540,3437
|
|
20240403,144500,32940056230,16550,16550,16560,16540,2925
|
|
20240403,144400,32891646340,16550,16530,16550,16530,5481
|
|
20240403,144300,32800961310,16530,16540,16550,16530,2482
|
|
20240403,144200,32759919410,16540,16530,16550,16520,5138
|
|
20240403,144100,32674986940,16530,16530,16530,16520,4848
|
|
20240403,144000,32594863250,16530,16530,16540,16530,4853
|
|
20240403,143900,32514627970,16530,16530,16540,16530,5016
|
|
20240403,143800,32431711350,16530,16540,16540,16530,2598
|
|
20240403,143700,32388763840,16530,16540,16550,16530,11099
|
|
20240403,143600,32205255700,16540,16540,16550,16540,3362
|
|
20240403,143500,32149645960,16540,16550,16560,16540,3450
|
|
20240403,143400,32092551410,16550,16540,16560,16540,3191
|
|
20240403,143300,32039737190,16540,16560,16560,16540,11278
|
|
20240403,143200,31853085600,16560,16560,16560,16550,4383
|
|
20240403,143100,31780536830,16560,16560,16570,16550,11515
|
|
20240403,143000,31589887030,16560,16590,16590,16560,5880
|
|
20240403,142900,31492454560,16580,16570,16590,16570,3198
|
|
20240403,142800,31439445620,16570,16570,16580,16570,1336
|
|
20240403,142700,31417297350,16570,16570,16580,16560,3153
|
|
20240403,142600,31365051620,16570,16570,16580,16560,5991
|
|
20240403,142500,31265779390,16570,16570,16580,16570,5100
|
|
20240403,142400,31181264900,16580,16580,16580,16570,1970
|
|
20240403,142300,31148616640,16570,16570,16580,16570,1778
|
|
20240403,142200,31119152840,16580,16580,16580,16570,2523
|
|
20240403,142100,31077337610,16570,16590,16600,16570,12246
|
|
20240403,142000,30874258500,16590,16590,16600,16590,3948
|
|
20240403,141900,30808759520,16590,16600,16620,16590,10290
|
|
20240403,141800,30637837300,16600,16590,16600,16590,2628
|
|
20240403,141700,30594221830,16590,16600,16600,16590,997
|
|
20240403,141600,30577673920,16590,16590,16600,16590,688
|
|
20240403,141500,30566254810,16590,16600,16610,16590,2868
|
|
20240403,141400,30518647850,16610,16610,16610,16600,3307
|
|
20240403,141300,30463727230,16600,16600,16610,16590,2202
|
|
20240403,141200,30427173210,16600,16590,16600,16590,1338
|
|
20240403,141100,30404963790,16590,16600,16600,16590,2454
|
|
20240403,141000,30364248170,16600,16590,16600,16590,586
|
|
20240403,140900,30354522170,16600,16590,16600,16590,639
|
|
20240403,140800,30343918030,16590,16600,16610,16590,5193
|
|
20240403,140700,30257724340,16600,16610,16620,16600,12261
|
|
20240403,140600,30054098420,16620,16610,16620,16610,4547
|
|
20240403,140500,29978530430,16610,16620,16620,16610,1484
|
|
20240403,140400,29953872990,16610,16620,16620,16610,5776
|
|
20240403,140300,29857903170,16610,16610,16620,16610,966
|
|
20240403,140200,29841851490,16610,16610,16620,16610,2332
|
|
20240403,140100,29803110170,16620,16610,16620,16610,2318
|
|
20240403,140000,29764596310,16610,16610,16620,16610,1114
|
|
20240403,135900,29746087720,16620,16610,16620,16610,1147
|
|
20240403,135800,29727030000,16620,16600,16620,16600,1202
|
|
20240403,135700,29707061300,16610,16600,16610,16600,845
|
|
20240403,135600,29693027690,16610,16610,16610,16600,3400
|
|
20240403,135500,29636559550,16610,16600,16610,16600,293
|
|
20240403,135400,29631693550,16610,16610,16620,16600,4265
|
|
20240403,135300,29560857490,16620,16610,16620,16600,6731
|
|
20240403,135200,29449103600,16610,16610,16610,16590,2998
|
|
20240403,135100,29399327270,16610,16590,16610,16590,3586
|
|
20240403,135000,29339795220,16590,16590,16600,16590,1007
|
|
20240403,134900,29323082480,16600,16590,16600,16590,309
|
|
20240403,134800,29317953860,16600,16580,16600,16580,2401
|
|
20240403,134700,29278120920,16590,16580,16590,16580,6813
|
|
20240403,134600,29165096760,16580,16590,16590,16580,968
|
|
20240403,134500,29149042020,16580,16570,16590,16570,1774
|
|
20240403,134400,29119627820,16580,16590,16600,16570,2145
|
|
20240403,134300,29084063330,16580,16570,16580,16570,1894
|
|
20240403,134200,29052665260,16570,16570,16590,16570,491
|
|
20240403,134100,29044525060,16580,16560,16590,16560,2769
|
|
20240403,134000,28998624740,16570,16550,16580,16550,1003
|
|
20240403,133900,28982011650,16550,16560,16560,16550,3895
|
|
20240403,133800,28917521830,16560,16590,16590,16560,9860
|
|
20240403,133700,28754125200,16580,16580,16590,16580,1093
|
|
20240403,133600,28735995630,16590,16580,16590,16570,5226
|
|
20240403,133500,28649315300,16580,16570,16590,16570,4267
|
|
20240403,133400,28578560840,16570,16580,16580,16570,1266
|
|
20240403,133300,28557577840,16580,16580,16580,16570,2129
|
|
20240403,133200,28522286100,16580,16560,16590,16560,4132
|
|
20240403,133100,28453801860,16560,16580,16580,16560,6814
|
|
20240403,133000,28340906880,16580,16600,16600,16570,3028
|
|
20240403,132900,28290687140,16590,16600,16600,16590,3260
|
|
20240403,132800,28236571880,16590,16580,16600,16580,3295
|
|
20240403,132700,28181927360,16590,16590,16590,16580,973
|
|
20240403,132600,28165790990,16590,16580,16590,16580,1162
|
|
20240403,132500,28146521120,16590,16590,16590,16580,6432
|
|
20240403,132400,28039861500,16590,16590,16610,16580,4580
|
|
20240403,132300,27963866870,16600,16600,16610,16590,2347
|
|
20240403,132200,27924906840,16600,16600,16610,16580,843
|
|
20240403,132100,27910909500,16600,16600,16610,16590,19659
|
|
20240403,132000,27584695260,16610,16610,16610,16600,1256
|
|
20240403,131900,27563835090,16600,16610,16610,16600,2552
|
|
20240403,131800,27521449760,16610,16600,16620,16590,3944
|
|
20240403,131700,27455952830,16600,16600,16610,16590,4601
|
|
20240403,131600,27379576990,16600,16600,16610,16600,5090
|
|
20240403,131500,27295077590,16610,16600,16610,16600,2823
|
|
20240403,131400,27248213270,16600,16610,16610,16590,5108
|
|
20240403,131300,27163413550,16610,16600,16610,16600,1083
|
|
20240403,131200,27145429790,16610,16610,16610,16600,1649
|
|
20240403,131100,27118052800,16610,16610,16610,16600,4155
|
|
20240403,131000,27049070190,16610,16600,16610,16600,3374
|
|
20240403,130900,26993051770,16600,16600,16610,16590,4889
|
|
20240403,130800,26911896750,16590,16590,16600,16590,503
|
|
20240403,130700,26903548330,16590,16600,16600,16590,967
|
|
20240403,130600,26887497170,16590,16600,16600,16590,3059
|
|
20240403,130500,26836739100,16590,16610,16610,16590,8331
|
|
20240403,130400,26698445040,16610,16600,16610,16600,165
|
|
20240403,130300,26695705170,16610,16600,16610,16600,1122
|
|
20240403,130200,26677072620,16610,16610,16610,16600,2003
|
|
20240403,130100,26643810840,16610,16600,16620,16600,1058
|
|
20240403,130000,26626239340,16600,16600,16610,16600,2538
|
|
20240403,125900,26584089190,16610,16600,16620,16600,3560
|
|
20240403,125800,26524958860,16600,16600,16620,16600,4459
|
|
20240403,125700,26450924770,16600,16600,16610,16600,1017
|
|
20240403,125600,26434036120,16600,16610,16620,16590,14074
|
|
20240403,125500,26200351520,16610,16610,16620,16610,1208
|
|
20240403,125400,26180281080,16620,16610,16620,16600,1521
|
|
20240403,125300,26155015100,16610,16590,16620,16590,7234
|
|
20240403,125200,26034893620,16590,16590,16600,16580,666
|
|
20240403,125100,26023845870,16590,16590,16600,16580,5257
|
|
20240403,125000,25936631090,16580,16590,16590,16580,2955
|
|
20240403,124900,25887612170,16580,16600,16600,16580,1488
|
|
20240403,124800,25862933920,16590,16610,16610,16590,5367
|
|
20240403,124700,25773869870,16610,16610,16610,16600,3708
|
|
20240403,124600,25712312840,16600,16600,16610,16600,1255
|
|
20240403,124500,25691468760,16610,16590,16610,16590,5414
|
|
20240403,124400,25601585840,16600,16610,16610,16590,1941
|
|
20240403,124300,25569364950,16600,16590,16610,16580,5680
|
|
20240403,124200,25475112020,16590,16590,16600,16590,3108
|
|
20240403,124100,25423523190,16600,16600,16610,16590,3707
|
|
20240403,124000,25361985760,16610,16590,16610,16590,3419
|
|
20240403,123900,25305246020,16590,16580,16590,16580,770
|
|
20240403,123800,25292475690,16580,16570,16590,16570,3685
|
|
20240403,123700,25231375940,16570,16570,16580,16550,10286
|
|
20240403,123600,25061067060,16560,16560,16570,16560,367
|
|
20240403,123500,25054988860,16570,16570,16570,16560,688
|
|
20240403,123400,25043594430,16560,16560,16570,16560,612
|
|
20240403,123300,25033459130,16560,16570,16570,16560,584
|
|
20240403,123200,25023787570,16560,16560,16570,16560,499
|
|
20240403,123100,25015522470,16570,16560,16570,16560,396
|
|
20240403,123000,25008962610,16560,16570,16570,16560,4681
|
|
20240403,122900,24931415660,16560,16560,16570,16560,2091
|
|
20240403,122800,24896788160,16570,16560,16570,16560,4814
|
|
20240403,122700,24817028760,16560,16560,16570,16560,556
|
|
20240403,122600,24807819610,16560,16570,16580,16560,4883
|
|
20240403,122500,24726911930,16560,16570,16570,16560,1494
|
|
20240403,122400,24702166980,16560,16560,16570,16560,3810
|
|
20240403,122300,24639057190,16570,16570,16570,16560,921
|
|
20240403,122200,24623803730,16570,16570,16570,16560,1340
|
|
20240403,122100,24601611830,16570,16560,16570,16560,457
|
|
20240403,122000,24594040990,16570,16580,16580,16560,5916
|
|
20240403,121900,24496008350,16580,16570,16580,16570,758
|
|
20240403,121800,24483444520,16580,16570,16580,16560,1127
|
|
20240403,121700,24464769620,16560,16570,16570,16560,554
|
|
20240403,121600,24455592960,16570,16560,16580,16560,1237
|
|
20240403,121500,24435093450,16570,16560,16580,16560,869
|
|
20240403,121400,24420694180,16560,16560,16570,16550,3144
|
|
20240403,121300,24368647600,16550,16550,16560,16550,1081
|
|
20240403,121200,24350749150,16550,16560,16560,16550,996
|
|
20240403,121100,24334261090,16550,16560,16560,16550,979
|
|
20240403,121000,24318053640,16550,16550,16560,16550,620
|
|
20240403,120900,24307790000,16560,16550,16560,16550,1526
|
|
20240403,120800,24282520370,16550,16560,16570,16550,3681
|
|
20240403,120700,24221569100,16570,16570,16570,16560,1155
|
|
20240403,120600,24202440570,16560,16570,16570,16560,515
|
|
20240403,120500,24193910280,16560,16570,16570,16560,732
|
|
20240403,120400,24181783790,16560,16570,16570,16560,19252
|
|
20240403,120300,23862961120,16570,16570,16580,16560,5704
|
|
20240403,120200,23768438750,16580,16570,16580,16570,593
|
|
20240403,120100,23758609890,16570,16570,16580,16570,2424
|
|
20240403,120000,23718433720,16570,16570,16580,16570,1330
|
|
20240403,115900,23696390180,16570,16570,16580,16570,1358
|
|
20240403,115800,23673885000,16580,16580,16580,16570,2134
|
|
20240403,115700,23638518010,16570,16560,16590,16560,2317
|
|
20240403,115600,23600121220,16570,16560,16570,16560,5079
|
|
20240403,115500,23515963890,16570,16560,16570,16560,3744
|
|
20240403,115400,23453951880,16570,16560,16570,16560,1314
|
|
20240403,115300,23432184100,16560,16560,16570,16560,887
|
|
20240403,115200,23417495340,16560,16570,16570,16560,2260
|
|
20240403,115100,23380068290,16560,16570,16580,16560,4784
|
|
20240403,115000,23300808630,16580,16570,16580,16570,5059
|
|
20240403,114900,23216977980,16580,16570,16580,16570,2369
|
|
20240403,114800,23177722610,16580,16580,16580,16570,669
|
|
20240403,114700,23166636140,16570,16570,16580,16570,2344
|
|
20240403,114600,23127795630,16580,16570,16580,16570,779
|
|
20240403,114500,23114883790,16580,16570,16580,16570,1758
|
|
20240403,114400,23085748980,16570,16580,16580,16570,397
|
|
20240403,114300,23079168740,16580,16570,16580,16570,730
|
|
20240403,114200,23067071900,16570,16580,16580,16570,2950
|
|
20240403,114100,23018162900,16590,16580,16590,16580,921
|
|
20240403,114000,23002890600,16590,16600,16610,16580,2403
|
|
20240403,113900,22963015910,16600,16620,16620,16600,1382
|
|
20240403,113800,22940062120,16620,16610,16630,16610,1991
|
|
20240403,113700,22906972790,16610,16570,16620,16570,12507
|
|
20240403,113600,22699435100,16580,16570,16580,16560,2579
|
|
20240403,113500,22656698920,16570,16550,16570,16550,1084
|
|
20240403,113400,22638749750,16560,16540,16560,16540,1187
|
|
20240403,113300,22619105170,16550,16550,16560,16540,4184
|
|
20240403,113200,22549857890,16550,16540,16550,16540,1600
|
|
20240403,113100,22523382880,16550,16550,16550,16540,1826
|
|
20240403,113000,22493165730,16550,16560,16560,16550,2150
|
|
20240403,112900,22457578100,16550,16540,16560,16540,4923
|
|
20240403,112800,22376105760,16540,16530,16550,16530,2214
|
|
20240403,112700,22339485300,16530,16530,16550,16530,3044
|
|
20240403,112600,22289141680,16540,16530,16540,16530,1222
|
|
20240403,112500,22268934770,16530,16520,16550,16520,2564
|
|
20240403,112400,22226541500,16520,16530,16540,16520,1902
|
|
20240403,112300,22195097630,16520,16540,16540,16520,5190
|
|
20240403,112200,22109295030,16530,16530,16540,16530,1497
|
|
20240403,112100,22084546450,16540,16530,16550,16530,4260
|
|
20240403,112000,22014089710,16530,16540,16540,16530,1694
|
|
20240403,111900,21986080300,16540,16540,16550,16530,1012
|
|
20240403,111800,21969343570,16530,16520,16550,16520,705
|
|
20240403,111700,21957687740,16520,16530,16550,16520,5442
|
|
20240403,111600,21867714300,16540,16540,16540,16530,1622
|
|
20240403,111500,21840894460,16540,16540,16550,16540,2545
|
|
20240403,111400,21798789600,16550,16520,16550,16520,2939
|
|
20240403,111300,21750191280,16530,16530,16530,16520,2798
|
|
20240403,111200,21703949580,16520,16520,16530,16520,1596
|
|
20240403,111100,21677575830,16530,16520,16530,16520,1222
|
|
20240403,111000,21657378350,16520,16520,16530,16510,5935
|
|
20240403,110900,21559329300,16520,16510,16530,16510,1868
|
|
20240403,110800,21528478010,16500,16500,16510,16500,2182
|
|
20240403,110700,21492459500,16510,16500,16510,16500,1453
|
|
20240403,110600,21468482330,16500,16510,16510,16500,3273
|
|
20240403,110500,21414468700,16500,16500,16510,16490,2382
|
|
20240403,110400,21375173110,16500,16510,16520,16480,84734
|
|
20240403,110300,19977164060,16510,16520,16520,16510,10388
|
|
20240403,110200,19805631250,16520,16520,16540,16510,3480
|
|
20240403,110100,19748153190,16520,16510,16520,16510,10459
|
|
20240403,110000,19575461890,16520,16520,16520,16510,4630
|
|
20240403,105900,19498985330,16520,16520,16520,16510,8447
|
|
20240403,105800,19359507520,16510,16510,16520,16510,6542
|
|
20240403,105700,19251476450,16520,16530,16540,16510,28348
|
|
20240403,105600,18783115120,16530,16550,16550,16530,14116
|
|
20240403,105500,18549733650,16540,16560,16560,16540,5541
|
|
20240403,105400,18458056650,16560,16540,16570,16540,7871
|
|
20240403,105300,18327805760,16550,16540,16550,16540,2382
|
|
20240403,105200,18288395770,16540,16560,16570,16540,4588
|
|
20240403,105100,18212462080,16550,16560,16570,16540,4057
|
|
20240403,105000,18145296370,16560,16530,16570,16530,9368
|
|
20240403,104900,17990293460,16530,16530,16540,16530,2305
|
|
20240403,104800,17952189450,16530,16540,16540,16530,2217
|
|
20240403,104700,17915526550,16530,16550,16550,16530,7776
|
|
20240403,104600,17786970860,16540,16560,16560,16530,11325
|
|
20240403,104500,17599662850,16570,16550,16570,16540,20185
|
|
20240403,104400,17265644460,16550,16550,16560,16550,10475
|
|
20240403,104300,17092273160,16550,16570,16570,16550,7141
|
|
20240403,104200,16974031920,16570,16570,16570,16560,7202
|
|
20240403,104100,16854757320,16570,16570,16580,16560,3649
|
|
20240403,104000,16794315740,16570,16580,16580,16560,7308
|
|
20240403,103900,16673222270,16570,16570,16580,16570,1307
|
|
20240403,103800,16651554820,16580,16580,16580,16570,3294
|
|
20240403,103700,16596962170,16570,16580,16580,16570,1307
|
|
20240403,103600,16575301420,16570,16570,16570,16560,3727
|
|
20240403,103500,16513558790,16560,16590,16590,16560,13162
|
|
20240403,103400,16295458570,16580,16580,16590,16580,2999
|
|
20240403,103300,16245730800,16590,16580,16590,16580,610
|
|
20240403,103200,16235613730,16580,16580,16590,16580,9385
|
|
20240403,103100,16079979980,16580,16590,16600,16580,5294
|
|
20240403,103000,15992163630,16600,16610,16610,16590,8902
|
|
20240403,102900,15844395150,16610,16610,16620,16600,11999
|
|
20240403,102800,15645140210,16610,16600,16610,16600,1494
|
|
20240403,102700,15620337140,16600,16620,16620,16600,2869
|
|
20240403,102600,15572680540,16620,16650,16650,16610,7767
|
|
20240403,102500,15443531750,16640,16650,16660,16640,4503
|
|
20240403,102400,15368563430,16660,16650,16670,16650,7265
|
|
20240403,102300,15247542600,16650,16650,16650,16640,4088
|
|
20240403,102200,15179480610,16640,16640,16650,16640,2758
|
|
20240403,102100,15133574480,16640,16620,16650,16620,3173
|
|
20240403,102000,15080799470,16630,16620,16640,16620,5192
|
|
20240403,101900,14994490090,16620,16610,16620,16600,4473
|
|
20240403,101800,14920205040,16610,16600,16610,16590,4660
|
|
20240403,101700,14842875320,16600,16610,16620,16600,9035
|
|
20240403,101600,14692880920,16620,16610,16620,16610,3680
|
|
20240403,101500,14631754890,16620,16610,16620,16610,1344
|
|
20240403,101400,14609429920,16610,16610,16620,16600,7202
|
|
20240403,101300,14489803970,16610,16610,16620,16610,2399
|
|
20240403,101200,14449950180,16610,16620,16620,16610,5401
|
|
20240403,101100,14360238910,16620,16600,16620,16600,2364
|
|
20240403,101000,14320968100,16620,16620,16630,16590,2870
|
|
20240403,100900,14273314920,16630,16600,16630,16590,3854
|
|
20240403,100800,14209323060,16600,16610,16610,16600,4176
|
|
20240403,100700,14139995500,16600,16620,16620,16600,14858
|
|
20240403,100600,13893297100,16610,16650,16650,16610,9380
|
|
20240403,100500,13737352060,16640,16660,16660,16630,2365
|
|
20240403,100400,13697982200,16650,16650,16660,16630,14030
|
|
20240403,100300,13464533110,16650,16650,16660,16640,2772
|
|
20240403,100200,13418387090,16650,16650,16660,16640,4147
|
|
20240403,100100,13349349730,16650,16660,16660,16640,4191
|
|
20240403,100000,13279572060,16660,16650,16660,16650,3709
|
|
20240403,095900,13217815420,16660,16660,16660,16640,8497
|
|
20240403,095800,13076345080,16650,16660,16670,16650,2228
|
|
20240403,095700,13039233770,16670,16660,16680,16660,4353
|
|
20240403,095600,12966682460,16660,16660,16680,16660,2056
|
|
20240403,095500,12932403910,16670,16650,16670,16640,3570
|
|
20240403,095400,12872959870,16650,16660,16670,16640,3560
|
|
20240403,095300,12813662220,16660,16650,16670,16640,3326
|
|
20240403,095200,12758280650,16650,16650,16660,16640,6335
|
|
20240403,095100,12652815940,16650,16650,16650,16640,2829
|
|
20240403,095000,12605736150,16650,16650,16650,16640,6772
|
|
20240403,094900,12493030540,16650,16640,16650,16640,4572
|
|
20240403,094800,12416938730,16650,16640,16650,16630,7103
|
|
20240403,094700,12298736080,16640,16680,16680,16640,20132
|
|
20240403,094600,11963409390,16680,16660,16680,16660,3228
|
|
20240403,094500,11909590610,16670,16670,16690,16660,5177
|
|
20240403,094400,11823276920,16670,16680,16680,16660,6320
|
|
20240403,094300,11717915220,16680,16680,16690,16670,7895
|
|
20240403,094200,11586219510,16680,16680,16690,16670,7297
|
|
20240403,094100,11464510940,16680,16670,16680,16670,3357
|
|
20240403,094000,11408525990,16680,16660,16680,16650,3687
|
|
20240403,093900,11347057320,16660,16660,16670,16650,6147
|
|
20240403,093800,11244609490,16660,16660,16680,16650,4648
|
|
20240403,093700,11167161240,16670,16660,16680,16650,8913
|
|
20240403,093600,11018619500,16670,16650,16670,16640,9951
|
|
20240403,093500,10852856820,16660,16600,16660,16570,10882
|
|
20240403,093400,10672002710,16600,16640,16640,16600,5528
|
|
20240403,093300,10580193320,16630,16650,16660,16540,26920
|
|
20240403,093200,10133523600,16650,16600,16650,16590,12451
|
|
20240403,093100,9926486760,16600,16590,16600,16590,5776
|
|
20240403,093000,9830621340,16600,16590,16600,16580,7880
|
|
20240403,092900,9699867180,16590,16580,16600,16570,4397
|
|
20240403,092800,9626955700,16590,16570,16610,16550,14777
|
|
20240403,092700,9382189330,16570,16570,16580,16550,17145
|
|
20240403,092600,9098206600,16560,16560,16580,16560,9423
|
|
20240403,092500,8942082450,16560,16600,16610,16560,15349
|
|
20240403,092400,8687485150,16610,16620,16630,16600,7165
|
|
20240403,092300,8568452550,16630,16610,16640,16600,10983
|
|
20240403,092200,8385890160,16600,16620,16620,16600,9293
|
|
20240403,092100,8231524140,16620,16630,16630,16610,7550
|
|
20240403,092000,8106048630,16620,16610,16640,16610,6746
|
|
20240403,091900,7993943160,16610,16620,16640,16610,5194
|
|
20240403,091800,7907593510,16620,16630,16640,16600,6345
|
|
20240403,091700,7802153630,16630,16640,16650,16590,11392
|
|
20240403,091600,7612922230,16640,16620,16650,16580,15865
|
|
20240403,091500,7349195190,16620,16570,16630,16560,11363
|
|
20240403,091400,7160672590,16570,16560,16580,16540,10943
|
|
20240403,091300,6979511020,16560,16560,16580,16540,19624
|
|
20240403,091200,6654537430,16560,16560,16570,16520,18633
|
|
20240403,091100,6346365860,16560,16560,16570,16520,20165
|
|
20240403,091000,6012829810,16570,16570,16590,16520,38967
|
|
20240403,090900,5367722960,16560,16610,16620,16560,42396
|
|
20240403,090800,4664216040,16620,16620,16630,16610,20244
|
|
20240403,090700,4327887190,16620,16630,16650,16610,23978
|
|
20240403,090600,3929113540,16630,16720,16740,16630,37703
|
|
20240403,090500,3300480490,16720,16640,16740,16620,22359
|
|
20240403,090400,2927761140,16640,16650,16650,16620,18133
|
|
20240403,090300,2626224510,16630,16630,16660,16610,26378
|
|
20240403,090200,2187550060,16640,16650,16660,16620,18021
|
|
20240403,090100,1887740560,16650,16720,16760,16630,26610
|
|
20240403,090000,1444220370,16720,16630,16720,16630,85153
|