663 lines
36 KiB
CSV
663 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,200000,39756415010,16810,16810,16810,16810,188299
|
|
20240404,195900,39756415010,16810,16810,16810,16810,0
|
|
20240404,195800,39756415010,16810,16810,16810,16810,0
|
|
20240404,195700,39756415010,16810,16810,16810,16810,0
|
|
20240404,195600,39756415010,16810,16810,16810,16810,0
|
|
20240404,195500,39756415010,16810,16810,16810,16810,0
|
|
20240404,195400,39756415010,16810,16810,16810,16810,0
|
|
20240404,195300,39756415010,16810,16810,16810,16810,0
|
|
20240404,195200,39756415010,16810,16810,16810,16810,0
|
|
20240404,195100,39756415010,16810,16810,16810,16810,0
|
|
20240404,195000,39756415010,16810,16810,16810,16810,0
|
|
20240404,194900,39756415010,16810,16810,16810,16810,0
|
|
20240404,194800,39756415010,16810,16810,16810,16810,0
|
|
20240404,194700,39756415010,16810,16810,16810,16810,0
|
|
20240404,194600,39756415010,16810,16810,16810,16810,0
|
|
20240404,194500,39756415010,16810,16810,16810,16810,0
|
|
20240404,194400,39756415010,16810,16810,16810,16810,0
|
|
20240404,194300,39756415010,16810,16810,16810,16810,0
|
|
20240404,194200,39756415010,16810,16810,16810,16810,0
|
|
20240404,194100,39756415010,16810,16810,16810,16810,0
|
|
20240404,194000,39756415010,16810,16810,16810,16810,0
|
|
20240404,193900,39756415010,16810,16810,16810,16810,0
|
|
20240404,193800,39756415010,16810,16810,16810,16810,0
|
|
20240404,193700,39756415010,16810,16810,16810,16810,0
|
|
20240404,193600,39756415010,16810,16810,16810,16810,0
|
|
20240404,193500,39756415010,16810,16810,16810,16810,0
|
|
20240404,193400,39756415010,16810,16810,16810,16810,0
|
|
20240404,193300,39756415010,16810,16810,16810,16810,0
|
|
20240404,193200,39756415010,16810,16810,16810,16810,0
|
|
20240404,193100,39756415010,16810,16810,16810,16810,0
|
|
20240404,193000,39756415010,16810,16810,16810,16810,188299
|
|
20240404,192900,39756415010,16810,16810,16810,16810,0
|
|
20240404,192800,39756415010,16810,16810,16810,16810,0
|
|
20240404,192700,39756415010,16810,16810,16810,16810,0
|
|
20240404,192600,39756415010,16810,16810,16810,16810,0
|
|
20240404,192500,39756415010,16810,16810,16810,16810,0
|
|
20240404,192400,39756415010,16810,16810,16810,16810,0
|
|
20240404,192300,39756415010,16810,16810,16810,16810,0
|
|
20240404,192200,39756415010,16810,16810,16810,16810,0
|
|
20240404,192100,39756415010,16810,16810,16810,16810,0
|
|
20240404,192000,39756415010,16810,16810,16810,16810,0
|
|
20240404,191900,39756415010,16810,16810,16810,16810,0
|
|
20240404,191800,39756415010,16810,16810,16810,16810,0
|
|
20240404,191700,39756415010,16810,16810,16810,16810,0
|
|
20240404,191600,39756415010,16810,16810,16810,16810,0
|
|
20240404,191500,39756415010,16810,16810,16810,16810,0
|
|
20240404,191400,39756415010,16810,16810,16810,16810,0
|
|
20240404,191300,39756415010,16810,16810,16810,16810,0
|
|
20240404,191200,39756415010,16810,16810,16810,16810,0
|
|
20240404,191100,39756415010,16810,16810,16810,16810,0
|
|
20240404,191000,39756415010,16810,16810,16810,16810,0
|
|
20240404,190900,39756415010,16810,16810,16810,16810,0
|
|
20240404,190800,39756415010,16810,16810,16810,16810,0
|
|
20240404,190700,39756415010,16810,16810,16810,16810,0
|
|
20240404,190600,39756415010,16810,16810,16810,16810,0
|
|
20240404,190500,39756415010,16810,16810,16810,16810,0
|
|
20240404,190400,39756415010,16810,16810,16810,16810,0
|
|
20240404,190300,39756415010,16810,16810,16810,16810,0
|
|
20240404,190200,39756415010,16810,16810,16810,16810,0
|
|
20240404,190100,39756415010,16810,16810,16810,16810,0
|
|
20240404,190000,39756415010,16810,16810,16810,16810,188299
|
|
20240404,185900,39756415010,16810,16810,16810,16810,0
|
|
20240404,185800,39756415010,16810,16810,16810,16810,0
|
|
20240404,185700,39756415010,16810,16810,16810,16810,0
|
|
20240404,185600,39756415010,16810,16810,16810,16810,0
|
|
20240404,185500,39756415010,16810,16810,16810,16810,0
|
|
20240404,185400,39756415010,16810,16810,16810,16810,0
|
|
20240404,185300,39756415010,16810,16810,16810,16810,0
|
|
20240404,185200,39756415010,16810,16810,16810,16810,0
|
|
20240404,185100,39756415010,16810,16810,16810,16810,0
|
|
20240404,185000,39756415010,16810,16810,16810,16810,0
|
|
20240404,184900,39756415010,16810,16810,16810,16810,0
|
|
20240404,184800,39756415010,16810,16810,16810,16810,0
|
|
20240404,184700,39756415010,16810,16810,16810,16810,0
|
|
20240404,184600,39756415010,16810,16810,16810,16810,0
|
|
20240404,184500,39756415010,16810,16810,16810,16810,0
|
|
20240404,184400,39756415010,16810,16810,16810,16810,0
|
|
20240404,184300,39756415010,16810,16810,16810,16810,0
|
|
20240404,184200,39756415010,16810,16810,16810,16810,0
|
|
20240404,184100,39756415010,16810,16810,16810,16810,0
|
|
20240404,184000,39756415010,16810,16810,16810,16810,0
|
|
20240404,183900,39756415010,16810,16810,16810,16810,0
|
|
20240404,183800,39756415010,16810,16810,16810,16810,0
|
|
20240404,183700,39756415010,16810,16810,16810,16810,0
|
|
20240404,183600,39756415010,16810,16810,16810,16810,0
|
|
20240404,183500,39756415010,16810,16810,16810,16810,0
|
|
20240404,183400,39756415010,16810,16810,16810,16810,0
|
|
20240404,183300,39756415010,16810,16810,16810,16810,0
|
|
20240404,183200,39756415010,16810,16810,16810,16810,0
|
|
20240404,183100,39756415010,16810,16810,16810,16810,0
|
|
20240404,183000,39756415010,16810,16810,16810,16810,188299
|
|
20240404,182900,39756415010,16810,16810,16810,16810,0
|
|
20240404,182800,39756415010,16810,16810,16810,16810,0
|
|
20240404,182700,39756415010,16810,16810,16810,16810,0
|
|
20240404,182600,39756415010,16810,16810,16810,16810,0
|
|
20240404,182500,39756415010,16810,16810,16810,16810,0
|
|
20240404,182400,39756415010,16810,16810,16810,16810,0
|
|
20240404,182300,39756415010,16810,16810,16810,16810,0
|
|
20240404,182200,39756415010,16810,16810,16810,16810,0
|
|
20240404,182100,39756415010,16810,16810,16810,16810,0
|
|
20240404,182000,39756415010,16810,16810,16810,16810,0
|
|
20240404,181900,39756415010,16810,16810,16810,16810,0
|
|
20240404,181800,39756415010,16810,16810,16810,16810,0
|
|
20240404,181700,39756415010,16810,16810,16810,16810,0
|
|
20240404,181600,39756415010,16810,16810,16810,16810,0
|
|
20240404,181500,39756415010,16810,16810,16810,16810,0
|
|
20240404,181400,39756415010,16810,16810,16810,16810,0
|
|
20240404,181300,39756415010,16810,16810,16810,16810,0
|
|
20240404,181200,39756415010,16810,16810,16810,16810,0
|
|
20240404,181100,39756415010,16810,16810,16810,16810,0
|
|
20240404,181000,39756415010,16810,16810,16810,16810,0
|
|
20240404,180900,39756415010,16810,16810,16810,16810,0
|
|
20240404,180800,39756415010,16810,16810,16810,16810,0
|
|
20240404,180700,39756415010,16810,16810,16810,16810,0
|
|
20240404,180600,39756415010,16810,16810,16810,16810,0
|
|
20240404,180500,39756415010,16810,16810,16810,16810,0
|
|
20240404,180400,39756415010,16810,16810,16810,16810,0
|
|
20240404,180300,39756415010,16810,16810,16810,16810,0
|
|
20240404,180200,39756415010,16810,16810,16810,16810,0
|
|
20240404,180100,39756415010,16810,16810,16810,16810,0
|
|
20240404,180000,39756415010,16810,16810,16810,16810,188299
|
|
20240404,175900,39756415010,16810,16810,16810,16810,0
|
|
20240404,175800,39756415010,16810,16810,16810,16810,0
|
|
20240404,175700,39756415010,16810,16810,16810,16810,0
|
|
20240404,175600,39756415010,16810,16810,16810,16810,0
|
|
20240404,175500,39756415010,16810,16810,16810,16810,0
|
|
20240404,175400,39756415010,16810,16810,16810,16810,0
|
|
20240404,175300,39756415010,16810,16810,16810,16810,0
|
|
20240404,175200,39756415010,16810,16810,16810,16810,0
|
|
20240404,175100,39756415010,16810,16810,16810,16810,0
|
|
20240404,175000,39756415010,16810,16810,16810,16810,0
|
|
20240404,174900,39756415010,16810,16810,16810,16810,0
|
|
20240404,174800,39756415010,16810,16810,16810,16810,0
|
|
20240404,174700,39756415010,16810,16810,16810,16810,0
|
|
20240404,174600,39756415010,16810,16810,16810,16810,0
|
|
20240404,174500,39756415010,16810,16810,16810,16810,0
|
|
20240404,174400,39756415010,16810,16810,16810,16810,0
|
|
20240404,174300,39756415010,16810,16810,16810,16810,0
|
|
20240404,174200,39756415010,16810,16810,16810,16810,0
|
|
20240404,174100,39756415010,16810,16810,16810,16810,0
|
|
20240404,174000,39756415010,16810,16810,16810,16810,0
|
|
20240404,173900,39756415010,16810,16810,16810,16810,0
|
|
20240404,173800,39756415010,16810,16810,16810,16810,0
|
|
20240404,173700,39756415010,16810,16810,16810,16810,0
|
|
20240404,173600,39756415010,16810,16810,16810,16810,0
|
|
20240404,173500,39756415010,16810,16810,16810,16810,0
|
|
20240404,173400,39756415010,16810,16810,16810,16810,0
|
|
20240404,173300,39756415010,16810,16810,16810,16810,0
|
|
20240404,173200,39756415010,16810,16810,16810,16810,0
|
|
20240404,173100,39756415010,16810,16810,16810,16810,0
|
|
20240404,173000,39756415010,16810,16810,16810,16810,188299
|
|
20240404,172900,39756415010,16810,16810,16810,16810,0
|
|
20240404,172800,39756415010,16810,16810,16810,16810,0
|
|
20240404,172700,39756415010,16810,16810,16810,16810,0
|
|
20240404,172600,39756415010,16810,16810,16810,16810,0
|
|
20240404,172500,39756415010,16810,16810,16810,16810,0
|
|
20240404,172400,39756415010,16810,16810,16810,16810,0
|
|
20240404,172300,39756415010,16810,16810,16810,16810,0
|
|
20240404,172200,39756415010,16810,16810,16810,16810,0
|
|
20240404,172100,39756415010,16810,16810,16810,16810,0
|
|
20240404,172000,39756415010,16810,16810,16810,16810,0
|
|
20240404,171900,39756415010,16810,16810,16810,16810,0
|
|
20240404,171800,39756415010,16810,16810,16810,16810,0
|
|
20240404,171700,39756415010,16810,16810,16810,16810,0
|
|
20240404,171600,39756415010,16810,16810,16810,16810,0
|
|
20240404,171500,39756415010,16810,16810,16810,16810,0
|
|
20240404,171400,39756415010,16810,16810,16810,16810,0
|
|
20240404,171300,39756415010,16810,16810,16810,16810,0
|
|
20240404,171200,39756415010,16810,16810,16810,16810,0
|
|
20240404,171100,39756415010,16810,16810,16810,16810,0
|
|
20240404,171000,39756415010,16810,16810,16810,16810,0
|
|
20240404,170900,39756415010,16810,16810,16810,16810,0
|
|
20240404,170800,39756415010,16810,16810,16810,16810,0
|
|
20240404,170700,39756415010,16810,16810,16810,16810,0
|
|
20240404,170600,39756415010,16810,16810,16810,16810,0
|
|
20240404,170500,39756415010,16810,16810,16810,16810,0
|
|
20240404,170400,39756415010,16810,16810,16810,16810,0
|
|
20240404,170300,39756415010,16810,16810,16810,16810,0
|
|
20240404,170200,39756415010,16810,16810,16810,16810,0
|
|
20240404,170100,39756415010,16810,16810,16810,16810,0
|
|
20240404,170000,39756415010,16810,16810,16810,16810,188299
|
|
20240404,165900,39756415010,16810,16810,16810,16810,0
|
|
20240404,165800,39756415010,16810,16810,16810,16810,0
|
|
20240404,165700,39756415010,16810,16810,16810,16810,0
|
|
20240404,165600,39756415010,16810,16810,16810,16810,0
|
|
20240404,165500,39756415010,16810,16810,16810,16810,0
|
|
20240404,165400,39756415010,16810,16810,16810,16810,0
|
|
20240404,165300,39756415010,16810,16810,16810,16810,0
|
|
20240404,165200,39756415010,16810,16810,16810,16810,0
|
|
20240404,165100,39756415010,16810,16810,16810,16810,0
|
|
20240404,165000,39756415010,16810,16810,16810,16810,0
|
|
20240404,164900,39756415010,16810,16810,16810,16810,0
|
|
20240404,164800,39756415010,16810,16810,16810,16810,0
|
|
20240404,164700,39756415010,16810,16810,16810,16810,0
|
|
20240404,164600,39756415010,16810,16810,16810,16810,0
|
|
20240404,164500,39756415010,16810,16810,16810,16810,0
|
|
20240404,164400,39756415010,16810,16810,16810,16810,0
|
|
20240404,164300,39756415010,16810,16810,16810,16810,0
|
|
20240404,164200,39756415010,16810,16810,16810,16810,0
|
|
20240404,164100,39756415010,16810,16810,16810,16810,0
|
|
20240404,164000,39756415010,16810,16810,16810,16810,0
|
|
20240404,163900,39756415010,16810,16810,16810,16810,0
|
|
20240404,163800,39756415010,16810,16810,16810,16810,0
|
|
20240404,163700,39756415010,16810,16810,16810,16810,0
|
|
20240404,163600,39756415010,16810,16810,16810,16810,0
|
|
20240404,163500,39756415010,16810,16810,16810,16810,0
|
|
20240404,163400,39756415010,16810,16810,16810,16810,0
|
|
20240404,163300,39756415010,16810,16810,16810,16810,0
|
|
20240404,163200,39756415010,16810,16810,16810,16810,0
|
|
20240404,163100,39756415010,16810,16810,16810,16810,0
|
|
20240404,163000,39756415010,16810,16810,16810,16810,188299
|
|
20240404,162900,39756415010,16810,16810,16810,16810,0
|
|
20240404,162800,39756415010,16810,16810,16810,16810,0
|
|
20240404,162700,39756415010,16810,16810,16810,16810,0
|
|
20240404,162600,39756415010,16810,16810,16810,16810,0
|
|
20240404,162500,39756415010,16810,16810,16810,16810,0
|
|
20240404,162400,39756415010,16810,16810,16810,16810,0
|
|
20240404,162300,39756415010,16810,16810,16810,16810,0
|
|
20240404,162200,39756415010,16810,16810,16810,16810,0
|
|
20240404,162100,39756415010,16810,16810,16810,16810,0
|
|
20240404,162000,39756415010,16810,16810,16810,16810,0
|
|
20240404,161900,39756415010,16810,16810,16810,16810,0
|
|
20240404,161800,39756415010,16810,16810,16810,16810,0
|
|
20240404,161700,39756415010,16810,16810,16810,16810,0
|
|
20240404,161600,39756415010,16810,16810,16810,16810,0
|
|
20240404,161500,39756415010,16810,16810,16810,16810,0
|
|
20240404,161400,39756415010,16810,16810,16810,16810,0
|
|
20240404,161300,39756415010,16810,16810,16810,16810,0
|
|
20240404,161200,39756415010,16810,16810,16810,16810,0
|
|
20240404,161100,39756415010,16810,16810,16810,16810,0
|
|
20240404,161000,39756415010,16810,16810,16810,16810,0
|
|
20240404,160900,39756415010,16810,16810,16810,16810,0
|
|
20240404,160800,39756415010,16810,16810,16810,16810,0
|
|
20240404,160700,39756415010,16810,16810,16810,16810,0
|
|
20240404,160600,39756415010,16810,16810,16810,16810,0
|
|
20240404,160500,39756415010,16810,16810,16810,16810,0
|
|
20240404,160400,39756415010,16810,16810,16810,16810,0
|
|
20240404,160300,39756415010,16810,16810,16810,16810,0
|
|
20240404,160200,39756415010,16810,16810,16810,16810,0
|
|
20240404,160100,39756415010,16810,16810,16810,16810,0
|
|
20240404,160000,39756415010,16810,16810,16810,16810,188299
|
|
20240404,155900,39756415010,16810,16810,16810,16810,0
|
|
20240404,155800,39756415010,16810,16810,16810,16810,0
|
|
20240404,155700,39756415010,16810,16810,16810,16810,0
|
|
20240404,155600,39756415010,16810,16810,16810,16810,0
|
|
20240404,155500,39756415010,16810,16810,16810,16810,0
|
|
20240404,155400,39756415010,16810,16810,16810,16810,0
|
|
20240404,155300,39756415010,16810,16810,16810,16810,0
|
|
20240404,155200,39756415010,16810,16810,16810,16810,0
|
|
20240404,155100,39756415010,16810,16810,16810,16810,0
|
|
20240404,155000,39756415010,16810,16810,16810,16810,0
|
|
20240404,154900,39756415010,16810,16810,16810,16810,0
|
|
20240404,154800,39756415010,16810,16810,16810,16810,0
|
|
20240404,154700,39756415010,16810,16810,16810,16810,0
|
|
20240404,154600,39756415010,16810,16810,16810,16810,0
|
|
20240404,154500,39756415010,16810,16810,16810,16810,0
|
|
20240404,154400,39756415010,16810,16810,16810,16810,0
|
|
20240404,154300,39756415010,16810,16810,16810,16810,0
|
|
20240404,154200,39756415010,16810,16810,16810,16810,0
|
|
20240404,154100,39756415010,16810,16810,16810,16810,0
|
|
20240404,154000,39756415010,16810,16810,16810,16810,0
|
|
20240404,153900,39756415010,16810,16810,16810,16810,0
|
|
20240404,153800,39756415010,16810,16810,16810,16810,0
|
|
20240404,153700,39756415010,16810,16810,16810,16810,0
|
|
20240404,153600,39756415010,16810,16810,16810,16810,0
|
|
20240404,153500,39756415010,16810,16810,16810,16810,0
|
|
20240404,153400,39756415010,16810,16810,16810,16810,0
|
|
20240404,153300,39756415010,16810,16810,16810,16810,0
|
|
20240404,153200,39756415010,16810,16810,16810,16810,0
|
|
20240404,153100,39756415010,16810,16810,16810,16810,0
|
|
20240404,153000,39756415010,16810,16810,16810,16810,376598
|
|
20240404,152900,36591108820,16840,16840,16840,16840,0
|
|
20240404,152800,36591108820,16840,16840,16840,16840,0
|
|
20240404,152700,36591108820,16840,16840,16840,16840,0
|
|
20240404,152600,36591108820,16840,16840,16840,16840,0
|
|
20240404,152500,36591108820,16840,16840,16840,16840,0
|
|
20240404,152400,36591108820,16840,16840,16840,16840,0
|
|
20240404,152300,36591108820,16840,16840,16840,16840,0
|
|
20240404,152200,36591108820,16840,16840,16840,16840,0
|
|
20240404,152100,36591108820,16840,16840,16840,16840,0
|
|
20240404,152000,36591108820,16840,16840,16840,16840,0
|
|
20240404,151900,36591108820,16840,16830,16850,16820,37261
|
|
20240404,151800,35963601350,16830,16840,16840,16810,15826
|
|
20240404,151700,35697309120,16830,16840,16850,16830,16222
|
|
20240404,151600,35424184470,16840,16850,16850,16830,17784
|
|
20240404,151500,35124694210,16850,16840,16850,16830,25860
|
|
20240404,151400,34689192850,16830,16830,16840,16820,16591
|
|
20240404,151300,34409958960,16830,16820,16830,16810,16628
|
|
20240404,151200,34130157610,16820,16830,16830,16810,16505
|
|
20240404,151100,33852515500,16830,16800,16830,16790,41293
|
|
20240404,151000,33158378730,16800,16780,16800,16770,22317
|
|
20240404,150900,32783644190,16780,16770,16780,16770,6227
|
|
20240404,150800,32679165430,16780,16780,16780,16770,4338
|
|
20240404,150700,32606392310,16780,16780,16790,16780,11570
|
|
20240404,150600,32412190930,16790,16750,16790,16750,28676
|
|
20240404,150500,31931186050,16760,16750,16760,16730,24306
|
|
20240404,150400,31524123510,16740,16740,16750,16730,13244
|
|
20240404,150300,31302441170,16740,16740,16750,16730,13235
|
|
20240404,150200,31080899270,16740,16730,16740,16720,9569
|
|
20240404,150100,30920777450,16730,16710,16730,16710,7389
|
|
20240404,150000,30797216820,16710,16680,16710,16680,24099
|
|
20240404,145900,30394793240,16690,16680,16690,16670,4993
|
|
20240404,145800,30311514950,16680,16670,16680,16670,6008
|
|
20240404,145700,30211309730,16670,16680,16680,16670,3714
|
|
20240404,145600,30149386620,16680,16680,16680,16670,2966
|
|
20240404,145500,30099913950,16670,16680,16680,16670,2456
|
|
20240404,145400,30058960830,16680,16670,16680,16660,6195
|
|
20240404,145300,29955719760,16670,16670,16670,16660,6400
|
|
20240404,145200,29849045970,16670,16660,16670,16660,1358
|
|
20240404,145100,29826415710,16670,16670,16670,16660,1351
|
|
20240404,145000,29803901140,16670,16660,16670,16660,1862
|
|
20240404,144900,29772866880,16670,16660,16670,16660,3525
|
|
20240404,144800,29714133820,16670,16670,16670,16650,13029
|
|
20240404,144700,29497064140,16670,16670,16680,16660,4094
|
|
20240404,144600,29428817110,16670,16660,16670,16650,4048
|
|
20240404,144500,29361376030,16660,16650,16660,16650,1698
|
|
20240404,144400,29333091730,16650,16650,16660,16640,6308
|
|
20240404,144300,29228068030,16650,16650,16650,16640,503
|
|
20240404,144200,29219694400,16640,16650,16650,16640,4025
|
|
20240404,144100,29152715430,16640,16650,16650,16640,1322
|
|
20240404,144000,29130705760,16650,16650,16650,16640,3896
|
|
20240404,143900,29065858650,16640,16650,16650,16640,1555
|
|
20240404,143800,29039969970,16650,16640,16650,16640,963
|
|
20240404,143700,29023938370,16650,16650,16650,16640,1001
|
|
20240404,143600,29007274070,16650,16650,16650,16640,1038
|
|
20240404,143500,28989991740,16650,16650,16650,16640,1543
|
|
20240404,143400,28964303080,16650,16640,16650,16630,2907
|
|
20240404,143300,28915930450,16650,16640,16650,16630,1400
|
|
20240404,143200,28892629710,16640,16630,16650,16630,1882
|
|
20240404,143100,28861311130,16620,16630,16640,16620,2251
|
|
20240404,143000,28823865920,16630,16640,16650,16620,5347
|
|
20240404,142900,28734928860,16640,16620,16650,16610,10393
|
|
20240404,142800,28562129580,16620,16610,16620,16610,1761
|
|
20240404,142700,28532872120,16620,16610,16620,16610,1005
|
|
20240404,142600,28516172990,16620,16620,16620,16610,805
|
|
20240404,142500,28502797460,16610,16620,16620,16610,624
|
|
20240404,142400,28492427040,16620,16620,16620,16610,1651
|
|
20240404,142300,28464999640,16620,16610,16620,16610,2650
|
|
20240404,142200,28420977250,16610,16610,16610,16600,1008
|
|
20240404,142100,28404236540,16610,16610,16620,16600,5199
|
|
20240404,142000,28317888730,16610,16620,16620,16610,1040
|
|
20240404,141900,28300606480,16610,16610,16620,16610,1562
|
|
20240404,141800,28274658610,16610,16620,16620,16610,3215
|
|
20240404,141700,28221255310,16610,16610,16620,16610,1133
|
|
20240404,141600,28202430930,16610,16610,16620,16600,1523
|
|
20240404,141500,28177133990,16610,16610,16610,16600,1078
|
|
20240404,141400,28159230790,16600,16610,16620,16600,1004
|
|
20240404,141300,28142555500,16610,16610,16620,16600,1964
|
|
20240404,141200,28109942750,16620,16610,16620,16610,473
|
|
20240404,141100,28102084710,16610,16620,16620,16600,1580
|
|
20240404,141000,28075832100,16610,16620,16620,16610,1757
|
|
20240404,140900,28046646570,16610,16600,16620,16600,1052
|
|
20240404,140800,28029175510,16610,16620,16620,16600,1912
|
|
20240404,140700,27997414300,16610,16620,16620,16610,4171
|
|
20240404,140600,27928122590,16620,16620,16620,16610,238
|
|
20240404,140500,27924167420,16620,16600,16620,16600,2182
|
|
20240404,140400,27887929440,16600,16610,16620,16600,4106
|
|
20240404,140300,27819730500,16620,16620,16620,16600,1150
|
|
20240404,140200,27800627780,16610,16620,16620,16610,1520
|
|
20240404,140100,27775377630,16620,16610,16620,16600,2130
|
|
20240404,140000,27739995160,16600,16610,16610,16600,1131
|
|
20240404,135900,27721214440,16610,16610,16610,16600,1153
|
|
20240404,135800,27702064190,16610,16610,16610,16600,938
|
|
20240404,135700,27686487090,16610,16610,16610,16600,713
|
|
20240404,135600,27674647950,16610,16610,16610,16600,475
|
|
20240404,135500,27666758470,16600,16610,16630,16600,7550
|
|
20240404,135400,27541350490,16620,16630,16630,16610,1630
|
|
20240404,135300,27514260080,16630,16610,16630,16610,1712
|
|
20240404,135200,27485801790,16620,16620,16620,16610,2052
|
|
20240404,135100,27451698220,16610,16620,16630,16610,3622
|
|
20240404,135000,27391500480,16620,16620,16620,16610,899
|
|
20240404,134900,27376559230,16620,16610,16620,16610,1464
|
|
20240404,134800,27352229670,16610,16620,16620,16610,776
|
|
20240404,134700,27339335050,16630,16620,16630,16610,2263
|
|
20240404,134600,27301723990,16620,16630,16630,16610,2114
|
|
20240404,134500,27266586160,16630,16630,16640,16630,2799
|
|
20240404,134400,27220014750,16640,16630,16650,16620,5624
|
|
20240404,134300,27126492500,16640,16630,16640,16620,1558
|
|
20240404,134200,27100577520,16630,16630,16630,16620,1937
|
|
20240404,134100,27068376630,16630,16630,16640,16620,3168
|
|
20240404,134000,27015701530,16640,16630,16640,16620,4753
|
|
20240404,133900,26936635050,16620,16630,16640,16620,4063
|
|
20240404,133800,26869073620,16640,16630,16640,16620,2159
|
|
20240404,133700,26833167220,16630,16620,16630,16620,4199
|
|
20240404,133600,26763355370,16630,16620,16630,16620,1017
|
|
20240404,133500,26746449740,16620,16610,16630,16610,2554
|
|
20240404,133400,26704005080,16610,16620,16620,16600,6526
|
|
20240404,133300,26595648960,16610,16610,16620,16600,1143
|
|
20240404,133200,26576660200,16610,16590,16610,16590,1320
|
|
20240404,133100,26554748070,16600,16600,16600,16590,1952
|
|
20240404,133000,26522345340,16600,16600,16610,16590,1480
|
|
20240404,132900,26497774780,16590,16590,16600,16580,1996
|
|
20240404,132800,26464658690,16580,16590,16600,16580,1223
|
|
20240404,132700,26444378230,16590,16590,16600,16580,2319
|
|
20240404,132600,26405904020,16590,16590,16600,16590,4691
|
|
20240404,132500,26328068130,16590,16580,16620,16580,6852
|
|
20240404,132400,26214326000,16590,16580,16590,16570,3329
|
|
20240404,132300,26159134750,16580,16560,16580,16560,4060
|
|
20240404,132200,26091874210,16570,16560,16570,16560,2610
|
|
20240404,132100,26048638060,16560,16570,16570,16560,516
|
|
20240404,132000,26040090530,16570,16570,16570,16560,1683
|
|
20240404,131900,26012207220,16570,16560,16570,16560,987
|
|
20240404,131800,25995854810,16560,16570,16580,16550,2218
|
|
20240404,131700,25959119230,16570,16560,16580,16550,501
|
|
20240404,131600,25950818310,16560,16560,16560,16550,3946
|
|
20240404,131500,25885492800,16570,16570,16580,16560,642
|
|
20240404,131400,25874855480,16570,16580,16580,16550,794
|
|
20240404,131300,25861705250,16580,16560,16580,16560,3129
|
|
20240404,131200,25809882730,16560,16580,16580,16560,1446
|
|
20240404,131100,25785928640,16570,16570,16570,16560,416
|
|
20240404,131000,25779035630,16570,16570,16580,16560,2477
|
|
20240404,130900,25737993700,16560,16570,16570,16550,1735
|
|
20240404,130800,25709266160,16560,16560,16580,16550,8501
|
|
20240404,130700,25568480880,16550,16560,16570,16550,1067
|
|
20240404,130600,25550812580,16560,16570,16570,16560,1462
|
|
20240404,130500,25526598120,16560,16570,16580,16550,1594
|
|
20240404,130400,25500197400,16570,16560,16580,16560,3920
|
|
20240404,130300,25435242790,16560,16550,16560,16550,569
|
|
20240404,130200,25425820970,16560,16550,16560,16540,2914
|
|
20240404,130100,25377593020,16550,16540,16550,16540,615
|
|
20240404,130000,25367418530,16540,16540,16540,16520,857
|
|
20240404,125900,25353248560,16540,16530,16550,16530,2034
|
|
20240404,125800,25319605000,16520,16520,16560,16510,632
|
|
20240404,125700,25309164100,16520,16530,16530,16520,1267
|
|
20240404,125600,25288230960,16530,16570,16570,16520,3222
|
|
20240404,125500,25234954930,16570,16520,16570,16500,12118
|
|
20240404,125400,25034655050,16570,16570,16570,16500,2859
|
|
20240404,125300,24987343840,16500,16500,16590,16480,18342
|
|
20240404,125200,24684686210,16500,16510,16550,16500,6781
|
|
20240404,125100,24572730790,16510,16510,16520,16500,704
|
|
20240404,125000,24561111140,16520,16550,16590,16490,47430
|
|
20240404,124900,23777945510,16560,16560,16560,16550,1187
|
|
20240404,124800,23758296030,16550,16560,16560,16550,6905
|
|
20240404,124700,23644013260,16560,16570,16580,16550,4848
|
|
20240404,124600,23563760820,16580,16550,16580,16550,926
|
|
20240404,124500,23548425020,16550,16560,16570,16550,2290
|
|
20240404,124400,23510499810,16570,16560,16600,16560,1000
|
|
20240404,124300,23493927020,16560,16540,16600,16540,4368
|
|
20240404,124200,23421570500,16540,16530,16600,16530,29072
|
|
20240404,124100,22940513070,16540,16530,16540,16510,4487
|
|
20240404,124000,22866379440,16520,16530,16540,16520,1086
|
|
20240404,123900,22848427410,16540,16530,16540,16520,4374
|
|
20240404,123800,22776116150,16540,16540,16540,16500,11926
|
|
20240404,123700,22579243570,16530,16540,16540,16530,1460
|
|
20240404,123600,22555100030,16540,16530,16540,16520,1124
|
|
20240404,123500,22536524020,16530,16530,16530,16520,862
|
|
20240404,123400,22522275900,16540,16520,16540,16500,8610
|
|
20240404,123300,22380080480,16530,16540,16540,16520,2426
|
|
20240404,123200,22339973240,16550,16540,16550,16540,1308
|
|
20240404,123100,22318332410,16550,16570,16570,16550,7168
|
|
20240404,123000,22199649870,16570,16560,16580,16560,1311
|
|
20240404,122900,22177928800,16560,16580,16590,16560,5477
|
|
20240404,122800,22087165200,16580,16580,16590,16580,670
|
|
20240404,122700,22076054750,16590,16590,16590,16570,2137
|
|
20240404,122600,22040613150,16590,16580,16600,16580,3016
|
|
20240404,122500,21990598760,16590,16580,16600,16570,8390
|
|
20240404,122400,21851536800,16580,16590,16610,16580,4171
|
|
20240404,122300,21782333660,16590,16580,16590,16580,772
|
|
20240404,122200,21769530730,16580,16600,16610,16580,3072
|
|
20240404,122100,21718567610,16590,16600,16600,16590,2716
|
|
20240404,122000,21673487920,16590,16590,16600,16580,1369
|
|
20240404,121900,21650779550,16590,16590,16600,16590,1627
|
|
20240404,121800,21623783010,16600,16580,16600,16580,951
|
|
20240404,121700,21608003880,16590,16580,16600,16570,2274
|
|
20240404,121600,21570297810,16570,16570,16580,16570,3379
|
|
20240404,121500,21514302160,16570,16570,16570,16560,2250
|
|
20240404,121400,21477024530,16570,16570,16570,16560,1283
|
|
20240404,121300,21455773440,16570,16560,16570,16560,815
|
|
20240404,121200,21442272240,16570,16570,16570,16560,3005
|
|
20240404,121100,21392488330,16550,16560,16570,16550,802
|
|
20240404,121000,21379208310,16560,16560,16570,16550,1870
|
|
20240404,120900,21348240050,16560,16550,16560,16540,3177
|
|
20240404,120800,21295653880,16540,16540,16550,16530,1479
|
|
20240404,120700,21271194660,16540,16530,16550,16500,9399
|
|
20240404,120600,21115844350,16540,16550,16550,16530,1976
|
|
20240404,120500,21083161480,16550,16550,16550,16500,31062
|
|
20240404,120400,20570235410,16550,16540,16560,16540,1682
|
|
20240404,120300,20542408970,16550,16550,16560,16540,8994
|
|
20240404,120200,20393589850,16550,16560,16560,16550,1275
|
|
20240404,120100,20372480810,16560,16560,16560,16550,937
|
|
20240404,120000,20356964110,16560,16550,16570,16550,878
|
|
20240404,115900,20342422540,16560,16580,16580,16560,3647
|
|
20240404,115800,20282016120,16570,16570,16580,16570,1560
|
|
20240404,115700,20256163870,16570,16590,16600,16560,1787
|
|
20240404,115600,20226549890,16590,16580,16600,16570,10305
|
|
20240404,115500,20055585710,16580,16570,16590,16570,2513
|
|
20240404,115400,20013918210,16570,16560,16570,16550,1128
|
|
20240404,115300,19995236420,16560,16550,16560,16540,1300
|
|
20240404,115200,19973729460,16540,16550,16560,16540,2326
|
|
20240404,115100,19935241110,16560,16560,16570,16550,2459
|
|
20240404,115000,19894519600,16570,16570,16570,16560,2698
|
|
20240404,114900,19849835470,16560,16570,16570,16560,2288
|
|
20240404,114800,19811942430,16570,16570,16580,16550,4293
|
|
20240404,114700,19740868350,16580,16590,16590,16560,5549
|
|
20240404,114600,19648900400,16580,16580,16600,16570,3212
|
|
20240404,114500,19595608330,16580,16610,16620,16580,13807
|
|
20240404,114400,19366618430,16610,16620,16630,16590,20300
|
|
20240404,114300,19029549520,16620,16640,16640,16620,9118
|
|
20240404,114200,18877981160,16640,16640,16650,16630,1366
|
|
20240404,114100,18855253490,16640,16640,16640,16630,794
|
|
20240404,114000,18842046980,16640,16630,16640,16630,736
|
|
20240404,113900,18829804910,16640,16640,16640,16630,786
|
|
20240404,113800,18816729760,16630,16630,16640,16620,1937
|
|
20240404,113700,18784513820,16640,16630,16640,16630,1222
|
|
20240404,113600,18764190570,16640,16630,16640,16620,1410
|
|
20240404,113500,18740740140,16620,16630,16640,16620,2275
|
|
20240404,113400,18702917660,16630,16640,16640,16610,12928
|
|
20240404,113300,18487887980,16640,16640,16650,16620,3119
|
|
20240404,113200,18435993310,16650,16630,16650,16620,7487
|
|
20240404,113100,18311492500,16640,16630,16640,16630,257
|
|
20240404,113000,18307217040,16640,16640,16660,16620,13149
|
|
20240404,112900,18088482680,16650,16660,16670,16650,15247
|
|
20240404,112800,17834498850,16650,16660,16670,16650,3920
|
|
20240404,112700,17769188190,16670,16660,16670,16650,7019
|
|
20240404,112600,17652271460,16660,16670,16670,16660,2493
|
|
20240404,112500,17610713910,16660,16670,16680,16660,4085
|
|
20240404,112400,17542617670,16660,16660,16680,16650,3645
|
|
20240404,112300,17481913670,16660,16670,16680,16660,5814
|
|
20240404,112200,17385001330,16670,16670,16670,16660,797
|
|
20240404,112100,17371718990,16660,16670,16670,16650,1346
|
|
20240404,112000,17349295830,16660,16660,16680,16650,935
|
|
20240404,111900,17333715710,16660,16680,16700,16650,5815
|
|
20240404,111800,17236740670,16690,16680,16690,16660,844
|
|
20240404,111700,17222667730,16670,16670,16690,16660,3273
|
|
20240404,111600,17168108590,16670,16660,16670,16650,1298
|
|
20240404,111500,17146483530,16660,16670,16670,16650,2649
|
|
20240404,111400,17102349120,16670,16650,16680,16640,1328
|
|
20240404,111300,17080230950,16650,16660,16690,16640,8400
|
|
20240404,111200,16940301170,16660,16670,16700,16650,6235
|
|
20240404,111100,16836451980,16700,16650,16700,16650,2413
|
|
20240404,111000,16796244520,16660,16670,16680,16650,3966
|
|
20240404,110900,16730177280,16670,16690,16700,16670,4953
|
|
20240404,110800,16647539760,16690,16690,16700,16680,1266
|
|
20240404,110700,16626408220,16690,16680,16700,16680,1076
|
|
20240404,110600,16608448660,16690,16670,16700,16670,2060
|
|
20240404,110500,16574070510,16700,16660,16700,16660,3290
|
|
20240404,110400,16519193700,16670,16700,16700,16670,6863
|
|
20240404,110300,16404664710,16710,16700,16710,16690,4374
|
|
20240404,110200,16331617250,16700,16710,16710,16690,3182
|
|
20240404,110100,16278482710,16710,16710,16720,16700,1109
|
|
20240404,110000,16259953020,16710,16720,16730,16700,3319
|
|
20240404,105900,16204488060,16720,16700,16720,16700,2484
|
|
20240404,105800,16162978070,16700,16710,16710,16700,2830
|
|
20240404,105700,16115702950,16710,16710,16710,16700,3364
|
|
20240404,105600,16059496250,16710,16700,16710,16700,867
|
|
20240404,105500,16045016150,16700,16690,16700,16690,6457
|
|
20240404,105400,15937189860,16700,16680,16700,16670,1897
|
|
20240404,105300,15905535430,16680,16650,16680,16640,19597
|
|
20240404,105200,15579087630,16650,16640,16650,16640,2302
|
|
20240404,105100,15540773400,16650,16640,16650,16640,2554
|
|
20240404,105000,15498255730,16650,16650,16660,16640,4670
|
|
20240404,104900,15420500370,16660,16660,16660,16650,819
|
|
20240404,104800,15406857820,16660,16670,16670,16650,8765
|
|
20240404,104700,15260832150,16670,16670,16670,16660,1637
|
|
20240404,104600,15233552730,16670,16670,16670,16660,5494
|
|
20240404,104500,15141980100,16670,16670,16670,16660,1359
|
|
20240404,104400,15119328900,16670,16690,16690,16660,7105
|
|
20240404,104300,15000857500,16680,16700,16700,16680,1182
|
|
20240404,104200,14981132520,16680,16690,16700,16680,4398
|
|
20240404,104100,14907754880,16680,16680,16680,16670,2802
|
|
20240404,104000,14861019840,16690,16680,16690,16680,559
|
|
20240404,103900,14851691610,16680,16680,16690,16670,1678
|
|
20240404,103800,14823708960,16680,16680,16700,16670,1537
|
|
20240404,103700,14798053650,16670,16700,16700,16670,5932
|
|
20240404,103600,14699121790,16700,16690,16710,16690,2628
|
|
20240404,103500,14655234170,16690,16720,16720,16690,5245
|
|
20240404,103400,14567649530,16710,16720,16720,16710,1627
|
|
20240404,103300,14540458730,16710,16710,16720,16710,1578
|
|
20240404,103200,14514087650,16710,16700,16710,16700,5278
|
|
20240404,103100,14425899790,16700,16710,16710,16700,1005
|
|
20240404,103000,14409114210,16710,16700,16710,16690,3257
|
|
20240404,102900,14354714740,16700,16700,16700,16690,2225
|
|
20240404,102800,14317561540,16700,16680,16700,16680,4229
|
|
20240404,102700,14246946290,16690,16690,16690,16680,1431
|
|
20240404,102600,14223062930,16690,16680,16690,16680,122
|
|
20240404,102500,14221027420,16680,16690,16690,16670,6182
|
|
20240404,102400,14117879510,16680,16680,16690,16680,1485
|
|
20240404,102300,14093100930,16680,16670,16680,16660,470
|
|
20240404,102200,14085265070,16670,16650,16680,16630,8443
|
|
20240404,102100,13944703760,16650,16680,16680,16650,11640
|
|
20240404,102000,13750719060,16680,16670,16680,16670,720
|
|
20240404,101900,13738709590,16670,16680,16680,16670,589
|
|
20240404,101800,13728886610,16680,16680,16690,16670,4219
|
|
20240404,101700,13658512600,16680,16680,16680,16670,1345
|
|
20240404,101600,13636083650,16680,16670,16680,16660,4145
|
|
20240404,101500,13566994250,16670,16670,16680,16660,3022
|
|
20240404,101400,13516637010,16670,16670,16680,16650,3840
|
|
20240404,101300,13452645260,16670,16680,16680,16670,1784
|
|
20240404,101200,13422902380,16680,16640,16680,16640,3228
|
|
20240404,101100,13369117490,16640,16640,16660,16640,1097
|
|
20240404,101000,13350856180,16640,16640,16660,16640,8137
|
|
20240404,100900,13215436090,16650,16660,16680,16650,4065
|
|
20240404,100800,13147724580,16660,16680,16690,16650,18051
|
|
20240404,100700,12846849410,16680,16690,16700,16680,2163
|
|
20240404,100600,12810750970,16690,16710,16710,16680,4794
|
|
20240404,100500,12730744740,16710,16690,16710,16680,1455
|
|
20240404,100400,12706450920,16690,16700,16700,16680,2050
|
|
20240404,100300,12672246950,16680,16720,16730,16680,15060
|
|
20240404,100200,12420703120,16720,16710,16730,16710,2400
|
|
20240404,100100,12380570110,16720,16710,16720,16700,2412
|
|
20240404,100000,12340267130,16720,16720,16730,16710,4988
|
|
20240404,095900,12256861960,16720,16720,16730,16710,22339
|
|
20240404,095800,11883356890,16720,16740,16740,16710,8115
|
|
20240404,095700,11747653680,16730,16740,16740,16720,8226
|
|
20240404,095600,11610024560,16730,16730,16740,16720,2151
|
|
20240404,095500,11574033730,16730,16730,16740,16720,3333
|
|
20240404,095400,11518285070,16740,16750,16750,16730,2508
|
|
20240404,095300,11476299020,16750,16740,16750,16740,3584
|
|
20240404,095200,11416272760,16740,16730,16750,16730,1362
|
|
20240404,095100,11393473440,16720,16740,16740,16720,3024
|
|
20240404,095000,11342893170,16730,16730,16740,16730,1284
|
|
20240404,094900,11321409440,16730,16710,16740,16710,6583
|
|
20240404,094800,11211335260,16710,16750,16750,16710,6915
|
|
20240404,094700,11095671020,16750,16760,16760,16740,4432
|
|
20240404,094600,11021437260,16750,16770,16770,16750,5226
|
|
20240404,094500,10933853270,16770,16770,16780,16760,9594
|
|
20240404,094400,10772951030,16780,16780,16790,16770,7244
|
|
20240404,094300,10651410560,16780,16770,16790,16760,20585
|
|
20240404,094200,10306074730,16770,16760,16770,16750,5786
|
|
20240404,094100,10209103820,16760,16760,16770,16730,12018
|
|
20240404,094000,10007810050,16750,16760,16760,16750,3315
|
|
20240404,093900,9952274940,16750,16740,16760,16740,8820
|
|
20240404,093800,9804550600,16740,16720,16740,16700,8472
|
|
20240404,093700,9662855670,16710,16720,16730,16710,5521
|
|
20240404,093600,9570570150,16720,16700,16720,16700,10237
|
|
20240404,093500,9399566550,16690,16670,16700,16670,6934
|
|
20240404,093400,9283941890,16680,16710,16710,16680,5866
|
|
20240404,093300,9186043770,16700,16690,16710,16690,4187
|
|
20240404,093200,9116117680,16700,16680,16700,16680,2072
|
|
20240404,093100,9081529440,16680,16690,16690,16670,5051
|
|
20240404,093000,8997290260,16690,16670,16690,16660,7987
|
|
20240404,092900,8864143010,16670,16680,16680,16650,6482
|
|
20240404,092800,8756134900,16680,16710,16720,16650,14597
|
|
20240404,092700,8512679130,16710,16700,16720,16670,45019
|
|
20240404,092600,7761232950,16700,16680,16700,16650,7809
|
|
20240404,092500,7630997420,16670,16650,16680,16640,5185
|
|
20240404,092400,7544645870,16650,16660,16670,16640,9387
|
|
20240404,092300,7388296810,16660,16680,16690,16660,3186
|
|
20240404,092200,7335181920,16680,16690,16710,16680,9100
|
|
20240404,092100,7183209250,16700,16680,16700,16670,5652
|
|
20240404,092000,7088944110,16680,16710,16710,16670,11615
|
|
20240404,091900,6895142410,16710,16740,16750,16700,15458
|
|
20240404,091800,6636536890,16750,16700,16750,16700,12160
|
|
20240404,091700,6433129310,16700,16680,16710,16680,7016
|
|
20240404,091600,6315992070,16680,16690,16690,16650,15428
|
|
20240404,091500,6058899110,16690,16680,16710,16680,7143
|
|
20240404,091400,5939673440,16680,16710,16710,16680,13291
|
|
20240404,091300,5717722980,16710,16710,16720,16700,8571
|
|
20240404,091200,5574531070,16720,16730,16730,16700,11641
|
|
20240404,091100,5380030450,16740,16750,16760,16720,9561
|
|
20240404,091000,5220053610,16750,16720,16760,16720,11812
|
|
20240404,090900,5022287880,16710,16730,16730,16700,10407
|
|
20240404,090800,4848341530,16730,16750,16760,16710,22128
|
|
20240404,090700,4478026400,16760,16760,16780,16750,9404
|
|
20240404,090600,4320366730,16760,16780,16780,16750,10462
|
|
20240404,090500,4144997780,16780,16790,16800,16770,12922
|
|
20240404,090400,3928132030,16790,16820,16820,16780,25691
|
|
20240404,090300,3496638020,16820,16730,16820,16720,28855
|
|
20240404,090200,3012668700,16740,16740,16770,16700,22031
|
|
20240404,090100,2644322300,16730,16810,16830,16730,59083
|
|
20240404,090000,1651966880,16820,16710,16850,16710,98599
|