612 lines
34 KiB
CSV
612 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,190900,50359151330,15310,15310,15310,15310,149363
|
|
20240412,190800,50359151330,15310,15310,15310,15310,0
|
|
20240412,190700,50359151330,15310,15310,15310,15310,0
|
|
20240412,190600,50359151330,15310,15310,15310,15310,0
|
|
20240412,190500,50359151330,15310,15310,15310,15310,0
|
|
20240412,190400,50359151330,15310,15310,15310,15310,0
|
|
20240412,190300,50359151330,15310,15310,15310,15310,0
|
|
20240412,190200,50359151330,15310,15310,15310,15310,0
|
|
20240412,190100,50359151330,15310,15310,15310,15310,0
|
|
20240412,190000,50359151330,15310,15310,15310,15310,0
|
|
20240412,185900,50359151330,15310,15310,15310,15310,0
|
|
20240412,185800,50359151330,15310,15310,15310,15310,0
|
|
20240412,185700,50359151330,15310,15310,15310,15310,0
|
|
20240412,185600,50359151330,15310,15310,15310,15310,0
|
|
20240412,185500,50359151330,15310,15310,15310,15310,0
|
|
20240412,185400,50359151330,15310,15310,15310,15310,0
|
|
20240412,185300,50359151330,15310,15310,15310,15310,0
|
|
20240412,185200,50359151330,15310,15310,15310,15310,0
|
|
20240412,185100,50359151330,15310,15310,15310,15310,0
|
|
20240412,185000,50359151330,15310,15310,15310,15310,0
|
|
20240412,184900,50359151330,15310,15310,15310,15310,0
|
|
20240412,184800,50359151330,15310,15310,15310,15310,0
|
|
20240412,184700,50359151330,15310,15310,15310,15310,0
|
|
20240412,184600,50359151330,15310,15310,15310,15310,0
|
|
20240412,184500,50359151330,15310,15310,15310,15310,0
|
|
20240412,184400,50359151330,15310,15310,15310,15310,0
|
|
20240412,184300,50359151330,15310,15310,15310,15310,0
|
|
20240412,184200,50359151330,15310,15310,15310,15310,0
|
|
20240412,184100,50359151330,15310,15310,15310,15310,0
|
|
20240412,184000,50359151330,15310,15310,15310,15310,0
|
|
20240412,183900,50359151330,15310,15310,15310,15310,149363
|
|
20240412,183800,50359151330,15310,15310,15310,15310,0
|
|
20240412,183700,50359151330,15310,15310,15310,15310,0
|
|
20240412,183600,50359151330,15310,15310,15310,15310,0
|
|
20240412,183500,50359151330,15310,15310,15310,15310,0
|
|
20240412,183400,50359151330,15310,15310,15310,15310,0
|
|
20240412,183300,50359151330,15310,15310,15310,15310,0
|
|
20240412,183200,50359151330,15310,15310,15310,15310,0
|
|
20240412,183100,50359151330,15310,15310,15310,15310,0
|
|
20240412,183000,50359151330,15310,15310,15310,15310,0
|
|
20240412,182900,50359151330,15310,15310,15310,15310,0
|
|
20240412,182800,50359151330,15310,15310,15310,15310,0
|
|
20240412,182700,50359151330,15310,15310,15310,15310,0
|
|
20240412,182600,50359151330,15310,15310,15310,15310,0
|
|
20240412,182500,50359151330,15310,15310,15310,15310,0
|
|
20240412,182400,50359151330,15310,15310,15310,15310,0
|
|
20240412,182300,50359151330,15310,15310,15310,15310,0
|
|
20240412,182200,50359151330,15310,15310,15310,15310,0
|
|
20240412,182100,50359151330,15310,15310,15310,15310,0
|
|
20240412,182000,50359151330,15310,15310,15310,15310,0
|
|
20240412,181900,50359151330,15310,15310,15310,15310,0
|
|
20240412,181800,50359151330,15310,15310,15310,15310,0
|
|
20240412,181700,50359151330,15310,15310,15310,15310,0
|
|
20240412,181600,50359151330,15310,15310,15310,15310,0
|
|
20240412,181500,50359151330,15310,15310,15310,15310,0
|
|
20240412,181400,50359151330,15310,15310,15310,15310,0
|
|
20240412,181300,50359151330,15310,15310,15310,15310,0
|
|
20240412,181200,50359151330,15310,15310,15310,15310,0
|
|
20240412,181100,50359151330,15310,15310,15310,15310,0
|
|
20240412,181000,50359151330,15310,15310,15310,15310,0
|
|
20240412,180900,50359151330,15310,15310,15310,15310,149363
|
|
20240412,180800,50359151330,15310,15310,15310,15310,0
|
|
20240412,180700,50359151330,15310,15310,15310,15310,0
|
|
20240412,180600,50359151330,15310,15310,15310,15310,0
|
|
20240412,180500,50359151330,15310,15310,15310,15310,0
|
|
20240412,180400,50359151330,15310,15310,15310,15310,0
|
|
20240412,180300,50359151330,15310,15310,15310,15310,0
|
|
20240412,180200,50359151330,15310,15310,15310,15310,0
|
|
20240412,180100,50359151330,15310,15310,15310,15310,0
|
|
20240412,180000,50359151330,15310,15310,15310,15310,0
|
|
20240412,175900,50359151330,15310,15310,15310,15310,0
|
|
20240412,175800,50359151330,15310,15310,15310,15310,0
|
|
20240412,175700,50359151330,15310,15310,15310,15310,0
|
|
20240412,175600,50359151330,15310,15310,15310,15310,0
|
|
20240412,175500,50359151330,15310,15310,15310,15310,0
|
|
20240412,175400,50359151330,15310,15310,15310,15310,0
|
|
20240412,175300,50359151330,15310,15310,15310,15310,0
|
|
20240412,175200,50359151330,15310,15310,15310,15310,0
|
|
20240412,175100,50359151330,15310,15310,15310,15310,0
|
|
20240412,175000,50359151330,15310,15310,15310,15310,0
|
|
20240412,174900,50359151330,15310,15310,15310,15310,0
|
|
20240412,174800,50359151330,15310,15310,15310,15310,0
|
|
20240412,174700,50359151330,15310,15310,15310,15310,0
|
|
20240412,174600,50359151330,15310,15310,15310,15310,0
|
|
20240412,174500,50359151330,15310,15310,15310,15310,0
|
|
20240412,174400,50359151330,15310,15310,15310,15310,0
|
|
20240412,174300,50359151330,15310,15310,15310,15310,0
|
|
20240412,174200,50359151330,15310,15310,15310,15310,0
|
|
20240412,174100,50359151330,15310,15310,15310,15310,0
|
|
20240412,174000,50359151330,15310,15310,15310,15310,0
|
|
20240412,173900,50359151330,15310,15310,15310,15310,149363
|
|
20240412,173800,50359151330,15310,15310,15310,15310,0
|
|
20240412,173700,50359151330,15310,15310,15310,15310,0
|
|
20240412,173600,50359151330,15310,15310,15310,15310,0
|
|
20240412,173500,50359151330,15310,15310,15310,15310,0
|
|
20240412,173400,50359151330,15310,15310,15310,15310,0
|
|
20240412,173300,50359151330,15310,15310,15310,15310,0
|
|
20240412,173200,50359151330,15310,15310,15310,15310,0
|
|
20240412,173100,50359151330,15310,15310,15310,15310,0
|
|
20240412,173000,50359151330,15310,15310,15310,15310,0
|
|
20240412,172900,50359151330,15310,15310,15310,15310,0
|
|
20240412,172800,50359151330,15310,15310,15310,15310,0
|
|
20240412,172700,50359151330,15310,15310,15310,15310,0
|
|
20240412,172600,50359151330,15310,15310,15310,15310,0
|
|
20240412,172500,50359151330,15310,15310,15310,15310,0
|
|
20240412,172400,50359151330,15310,15310,15310,15310,0
|
|
20240412,172300,50359151330,15310,15310,15310,15310,0
|
|
20240412,172200,50359151330,15310,15310,15310,15310,0
|
|
20240412,172100,50359151330,15310,15310,15310,15310,0
|
|
20240412,172000,50359151330,15310,15310,15310,15310,0
|
|
20240412,171900,50359151330,15310,15310,15310,15310,0
|
|
20240412,171800,50359151330,15310,15310,15310,15310,0
|
|
20240412,171700,50359151330,15310,15310,15310,15310,0
|
|
20240412,171600,50359151330,15310,15310,15310,15310,0
|
|
20240412,171500,50359151330,15310,15310,15310,15310,0
|
|
20240412,171400,50359151330,15310,15310,15310,15310,0
|
|
20240412,171300,50359151330,15310,15310,15310,15310,0
|
|
20240412,171200,50359151330,15310,15310,15310,15310,0
|
|
20240412,171100,50359151330,15310,15310,15310,15310,0
|
|
20240412,171000,50359151330,15310,15310,15310,15310,0
|
|
20240412,170900,50359151330,15310,15310,15310,15310,149363
|
|
20240412,170800,50359151330,15310,15310,15310,15310,0
|
|
20240412,170700,50359151330,15310,15310,15310,15310,0
|
|
20240412,170600,50359151330,15310,15310,15310,15310,0
|
|
20240412,170500,50359151330,15310,15310,15310,15310,0
|
|
20240412,170400,50359151330,15310,15310,15310,15310,0
|
|
20240412,170300,50359151330,15310,15310,15310,15310,0
|
|
20240412,170200,50359151330,15310,15310,15310,15310,0
|
|
20240412,170100,50359151330,15310,15310,15310,15310,0
|
|
20240412,170000,50359151330,15310,15310,15310,15310,0
|
|
20240412,165900,50359151330,15310,15310,15310,15310,0
|
|
20240412,165800,50359151330,15310,15310,15310,15310,0
|
|
20240412,165700,50359151330,15310,15310,15310,15310,0
|
|
20240412,165600,50359151330,15310,15310,15310,15310,0
|
|
20240412,165500,50359151330,15310,15310,15310,15310,0
|
|
20240412,165400,50359151330,15310,15310,15310,15310,0
|
|
20240412,165300,50359151330,15310,15310,15310,15310,0
|
|
20240412,165200,50359151330,15310,15310,15310,15310,0
|
|
20240412,165100,50359151330,15310,15310,15310,15310,0
|
|
20240412,165000,50359151330,15310,15310,15310,15310,0
|
|
20240412,164900,50359151330,15310,15310,15310,15310,0
|
|
20240412,164800,50359151330,15310,15310,15310,15310,0
|
|
20240412,164700,50359151330,15310,15310,15310,15310,0
|
|
20240412,164600,50359151330,15310,15310,15310,15310,0
|
|
20240412,164500,50359151330,15310,15310,15310,15310,0
|
|
20240412,164400,50359151330,15310,15310,15310,15310,0
|
|
20240412,164300,50359151330,15310,15310,15310,15310,0
|
|
20240412,164200,50359151330,15310,15310,15310,15310,0
|
|
20240412,164100,50359151330,15310,15310,15310,15310,0
|
|
20240412,164000,50359151330,15310,15310,15310,15310,0
|
|
20240412,163900,50359151330,15310,15310,15310,15310,149363
|
|
20240412,163800,50359151330,15310,15310,15310,15310,0
|
|
20240412,163700,50359151330,15310,15310,15310,15310,0
|
|
20240412,163600,50359151330,15310,15310,15310,15310,0
|
|
20240412,163500,50359151330,15310,15310,15310,15310,0
|
|
20240412,163400,50359151330,15310,15310,15310,15310,0
|
|
20240412,163300,50359151330,15310,15310,15310,15310,0
|
|
20240412,163200,50359151330,15310,15310,15310,15310,0
|
|
20240412,163100,50359151330,15310,15310,15310,15310,0
|
|
20240412,163000,50359151330,15310,15310,15310,15310,0
|
|
20240412,162900,50359151330,15310,15310,15310,15310,0
|
|
20240412,162800,50359151330,15310,15310,15310,15310,0
|
|
20240412,162700,50359151330,15310,15310,15310,15310,0
|
|
20240412,162600,50359151330,15310,15310,15310,15310,0
|
|
20240412,162500,50359151330,15310,15310,15310,15310,0
|
|
20240412,162400,50359151330,15310,15310,15310,15310,0
|
|
20240412,162300,50359151330,15310,15310,15310,15310,0
|
|
20240412,162200,50359151330,15310,15310,15310,15310,0
|
|
20240412,162100,50359151330,15310,15310,15310,15310,0
|
|
20240412,162000,50359151330,15310,15310,15310,15310,0
|
|
20240412,161900,50359151330,15310,15310,15310,15310,0
|
|
20240412,161800,50359151330,15310,15310,15310,15310,0
|
|
20240412,161700,50359151330,15310,15310,15310,15310,0
|
|
20240412,161600,50359151330,15310,15310,15310,15310,0
|
|
20240412,161500,50359151330,15310,15310,15310,15310,0
|
|
20240412,161400,50359151330,15310,15310,15310,15310,0
|
|
20240412,161300,50359151330,15310,15310,15310,15310,0
|
|
20240412,161200,50359151330,15310,15310,15310,15310,0
|
|
20240412,161100,50359151330,15310,15310,15310,15310,0
|
|
20240412,161000,50359151330,15310,15310,15310,15310,0
|
|
20240412,160900,50359151330,15310,15310,15310,15310,149363
|
|
20240412,160800,50359151330,15310,15310,15310,15310,0
|
|
20240412,160700,50359151330,15310,15310,15310,15310,0
|
|
20240412,160600,50359151330,15310,15310,15310,15310,0
|
|
20240412,160500,50359151330,15310,15310,15310,15310,0
|
|
20240412,160400,50359151330,15310,15310,15310,15310,0
|
|
20240412,160300,50359151330,15310,15310,15310,15310,0
|
|
20240412,160200,50359151330,15310,15310,15310,15310,0
|
|
20240412,160100,50359151330,15310,15310,15310,15310,0
|
|
20240412,160000,50359151330,15310,15310,15310,15310,0
|
|
20240412,155900,50359151330,15310,15310,15310,15310,0
|
|
20240412,155800,50359151330,15310,15310,15310,15310,0
|
|
20240412,155700,50359151330,15310,15310,15310,15310,0
|
|
20240412,155600,50359151330,15310,15310,15310,15310,0
|
|
20240412,155500,50359151330,15310,15310,15310,15310,0
|
|
20240412,155400,50359151330,15310,15310,15310,15310,0
|
|
20240412,155300,50359151330,15310,15310,15310,15310,0
|
|
20240412,155200,50359151330,15310,15310,15310,15310,0
|
|
20240412,155100,50359151330,15310,15310,15310,15310,0
|
|
20240412,155000,50359151330,15310,15310,15310,15310,0
|
|
20240412,154900,50359151330,15310,15310,15310,15310,0
|
|
20240412,154800,50359151330,15310,15310,15310,15310,0
|
|
20240412,154700,50359151330,15310,15310,15310,15310,0
|
|
20240412,154600,50359151330,15310,15310,15310,15310,0
|
|
20240412,154500,50359151330,15310,15310,15310,15310,0
|
|
20240412,154400,50359151330,15310,15310,15310,15310,0
|
|
20240412,154300,50359151330,15310,15310,15310,15310,0
|
|
20240412,154200,50359151330,15310,15310,15310,15310,0
|
|
20240412,154100,50359151330,15310,15310,15310,15310,0
|
|
20240412,154000,50359151330,15310,15310,15310,15310,0
|
|
20240412,153900,50359151330,15310,15310,15310,15310,149363
|
|
20240412,153800,50359151330,15310,15310,15310,15310,0
|
|
20240412,153700,50359151330,15310,15310,15310,15310,0
|
|
20240412,153600,50359151330,15310,15310,15310,15310,0
|
|
20240412,153500,50359151330,15310,15310,15310,15310,0
|
|
20240412,153400,50359151330,15310,15310,15310,15310,0
|
|
20240412,153300,50359151330,15310,15310,15310,15310,0
|
|
20240412,153200,50359151330,15310,15310,15310,15310,0
|
|
20240412,153100,50359151330,15310,15310,15310,15310,0
|
|
20240412,153000,50359151330,15310,15310,15310,15310,149363
|
|
20240412,152900,48072403800,15290,15290,15290,15290,0
|
|
20240412,152800,48072403800,15290,15290,15290,15290,0
|
|
20240412,152700,48072403800,15290,15290,15290,15290,0
|
|
20240412,152600,48072403800,15290,15290,15290,15290,0
|
|
20240412,152500,48072403800,15290,15290,15290,15290,0
|
|
20240412,152400,48072403800,15290,15290,15290,15290,0
|
|
20240412,152300,48072403800,15290,15290,15290,15290,0
|
|
20240412,152200,48072403800,15290,15290,15290,15290,0
|
|
20240412,152100,48072403800,15290,15290,15290,15290,0
|
|
20240412,152000,48072403800,15290,15290,15290,15290,0
|
|
20240412,151900,48072403800,15290,15300,15310,15290,16730
|
|
20240412,151800,47816428380,15310,15300,15310,15280,11221
|
|
20240412,151700,47644787080,15290,15290,15300,15280,16604
|
|
20240412,151600,47390811880,15280,15290,15290,15280,10744
|
|
20240412,151500,47226556640,15280,15300,15310,15280,13951
|
|
20240412,151400,47013235070,15310,15300,15310,15290,16994
|
|
20240412,151300,46753253980,15290,15290,15300,15290,4408
|
|
20240412,151200,46685846820,15300,15300,15300,15290,2180
|
|
20240412,151100,46652506800,15300,15290,15300,15290,2461
|
|
20240412,151000,46614861840,15300,15290,15300,15290,3935
|
|
20240412,150900,46554669520,15290,15300,15300,15290,6626
|
|
20240412,150800,46453344350,15290,15290,15300,15290,4030
|
|
20240412,150700,46391710990,15290,15300,15300,15290,9586
|
|
20240412,150600,46245116630,15290,15300,15300,15290,2283
|
|
20240412,150500,46210198780,15290,15290,15300,15280,6250
|
|
20240412,150400,46114639010,15280,15280,15290,15280,7950
|
|
20240412,150300,45993089410,15290,15280,15290,15280,6305
|
|
20240412,150200,45896732430,15280,15280,15290,15280,5506
|
|
20240412,150100,45812598910,15290,15280,15290,15280,928
|
|
20240412,150000,45798411660,15280,15300,15300,15280,1642
|
|
20240412,145900,45773310000,15290,15280,15300,15280,4871
|
|
20240412,145800,45698842300,15280,15300,15300,15280,8956
|
|
20240412,145700,45561888920,15290,15290,15300,15270,11181
|
|
20240412,145600,45390934810,15280,15280,15290,15270,8313
|
|
20240412,145500,45263913390,15280,15280,15290,15280,2383
|
|
20240412,145400,45227497760,15280,15280,15290,15270,6560
|
|
20240412,145300,45127264970,15280,15280,15290,15280,2843
|
|
20240412,145200,45083817590,15280,15260,15290,15260,9537
|
|
20240412,145100,44938143180,15270,15270,15270,15260,8039
|
|
20240412,145000,44815402480,15270,15270,15270,15260,1419
|
|
20240412,144900,44793738830,15270,15270,15270,15260,1811
|
|
20240412,144800,44766096830,15260,15260,15270,15260,1974
|
|
20240412,144700,44735968670,15270,15280,15280,15260,8751
|
|
20240412,144600,44602342200,15270,15280,15280,15270,2908
|
|
20240412,144500,44557911600,15280,15290,15290,15270,3020
|
|
20240412,144400,44511767480,15280,15280,15290,15280,2030
|
|
20240412,144300,44480744110,15280,15280,15290,15280,719
|
|
20240412,144200,44469751810,15280,15280,15290,15270,891
|
|
20240412,144100,44456135920,15280,15260,15280,15260,6698
|
|
20240412,144000,44353839030,15260,15270,15270,15260,7219
|
|
20240412,143900,44243606220,15260,15270,15270,15260,5114
|
|
20240412,143800,44165533920,15260,15270,15280,15260,4280
|
|
20240412,143700,44100180610,15280,15280,15280,15270,1785
|
|
20240412,143600,44072910690,15270,15280,15280,15270,3052
|
|
20240412,143500,44026290200,15280,15280,15280,15270,3369
|
|
20240412,143400,43974841970,15280,15280,15290,15270,2691
|
|
20240412,143300,43933721230,15290,15270,15290,15270,2461
|
|
20240412,143200,43896124120,15270,15300,15300,15260,11915
|
|
20240412,143100,43714055250,15300,15300,15300,15280,16031
|
|
20240412,143000,43468913500,15310,15310,15310,15300,1574
|
|
20240412,142900,43444823400,15310,15310,15310,15300,1714
|
|
20240412,142800,43418590620,15310,15300,15310,15300,4439
|
|
20240412,142700,43350643210,15310,15310,15310,15300,2511
|
|
20240412,142600,43312204710,15310,15300,15310,15300,4487
|
|
20240412,142500,43243547310,15300,15300,15300,15290,1982
|
|
20240412,142400,43213225200,15300,15300,15300,15290,1709
|
|
20240412,142300,43187082550,15300,15290,15300,15290,3945
|
|
20240412,142200,43126729410,15290,15300,15300,15290,3375
|
|
20240412,142100,43075095920,15300,15300,15300,15290,1415
|
|
20240412,142000,43053455250,15290,15290,15300,15290,1874
|
|
20240412,141900,43024789600,15290,15280,15300,15280,4940
|
|
20240412,141800,42949248780,15280,15290,15290,15280,1389
|
|
20240412,141700,42928013210,15290,15280,15290,15270,3721
|
|
20240412,141600,42871151510,15280,15270,15280,15250,51731
|
|
20240412,141500,42080941270,15270,15260,15270,15250,514
|
|
20240412,141400,42073097640,15270,15260,15270,15260,10422
|
|
20240412,141300,41914050850,15250,15240,15260,15230,9920
|
|
20240412,141200,41762808300,15240,15240,15240,15230,1400
|
|
20240412,141100,41741484890,15240,15230,15240,15220,2724
|
|
20240412,141000,41700000100,15230,15220,15230,15220,1106
|
|
20240412,140900,41683164150,15220,15230,15230,15220,6548
|
|
20240412,140800,41583482140,15230,15260,15260,15230,16390
|
|
20240412,140700,41333652680,15260,15260,15260,15250,1471
|
|
20240412,140600,41311214800,15260,15260,15260,15250,1119
|
|
20240412,140500,41294140030,15260,15260,15270,15250,2886
|
|
20240412,140400,41250095900,15260,15250,15260,15250,10392
|
|
20240412,140300,41091582100,15260,15250,15260,15250,601
|
|
20240412,140200,41082413230,15260,15250,15260,15240,7969
|
|
20240412,140100,40960888530,15240,15230,15250,15230,2554
|
|
20240412,140000,40921961140,15240,15240,15240,15230,3931
|
|
20240412,135900,40862064200,15240,15220,15240,15220,5681
|
|
20240412,135800,40775547220,15230,15220,15230,15210,929
|
|
20240412,135700,40761403830,15220,15230,15240,15210,9437
|
|
20240412,135600,40617753690,15230,15220,15230,15220,705
|
|
20240412,135500,40607021630,15220,15230,15230,15220,1439
|
|
20240412,135400,40585112520,15230,15210,15230,15210,1188
|
|
20240412,135300,40567030120,15220,15220,15230,15210,4225
|
|
20240412,135200,40502724860,15220,15220,15230,15210,7991
|
|
20240412,135100,40381139210,15220,15230,15230,15210,6486
|
|
20240412,135000,40282423870,15220,15220,15230,15210,3965
|
|
20240412,134900,40222047390,15220,15220,15230,15220,3522
|
|
20240412,134800,40168441450,15220,15230,15230,15220,8670
|
|
20240412,134700,40036462840,15230,15230,15230,15220,715
|
|
20240412,134600,40025574720,15230,15230,15230,15220,2691
|
|
20240412,134500,39984596510,15230,15220,15230,15220,1444
|
|
20240412,134400,39962613780,15220,15220,15230,15220,564
|
|
20240412,134300,39954028330,15220,15230,15230,15220,1212
|
|
20240412,134200,39935580140,15230,15220,15230,15220,3629
|
|
20240412,134100,39880345450,15230,15230,15230,15220,6578
|
|
20240412,134000,39780224900,15230,15220,15230,15220,1592
|
|
20240412,133900,39755982620,15220,15230,15230,15220,2924
|
|
20240412,133800,39711463040,15230,15240,15240,15220,3201
|
|
20240412,133700,39662712880,15240,15230,15240,15230,3202
|
|
20240412,133600,39613943430,15230,15240,15240,15230,1658
|
|
20240412,133500,39588689660,15240,15240,15240,15230,321
|
|
20240412,133400,39583798620,15240,15240,15240,15230,2329
|
|
20240412,133300,39548324130,15240,15250,15250,15230,2506
|
|
20240412,133200,39510135150,15240,15240,15250,15240,1013
|
|
20240412,133100,39494696380,15240,15250,15250,15240,869
|
|
20240412,133000,39481447510,15240,15240,15240,15230,2015
|
|
20240412,132900,39450742330,15240,15240,15250,15230,1121
|
|
20240412,132800,39433662480,15240,15230,15250,15230,3988
|
|
20240412,132700,39372897860,15240,15240,15240,15230,417
|
|
20240412,132600,39366543210,15240,15230,15240,15230,1370
|
|
20240412,132500,39345665910,15240,15240,15250,15230,4659
|
|
20240412,132400,39274666720,15250,15250,15250,15240,6643
|
|
20240412,132300,39173404730,15250,15250,15260,15250,3805
|
|
20240412,132200,39115377580,15250,15270,15270,15250,2657
|
|
20240412,132100,39074831430,15270,15260,15270,15250,2686
|
|
20240412,132000,39033839590,15260,15250,15260,15250,1082
|
|
20240412,131900,39017331060,15250,15260,15260,15250,675
|
|
20240412,131800,39007031950,15260,15260,15270,15250,2906
|
|
20240412,131700,38962689020,15260,15270,15270,15260,1316
|
|
20240412,131600,38942597430,15270,15260,15270,15260,986
|
|
20240412,131500,38927545580,15260,15260,15270,15250,970
|
|
20240412,131400,38912741280,15270,15270,15270,15260,4276
|
|
20240412,131300,38847460320,15270,15260,15270,15260,2107
|
|
20240412,131200,38815297960,15270,15260,15270,15250,2288
|
|
20240412,131100,38780378080,15260,15250,15260,15250,3432
|
|
20240412,131000,38728025590,15250,15240,15250,15240,755
|
|
20240412,130900,38716516230,15250,15260,15260,15230,6137
|
|
20240412,130800,38622968030,15260,15260,15260,15250,915
|
|
20240412,130700,38609011620,15250,15240,15250,15230,3334
|
|
20240412,130600,38558185280,15240,15240,15240,15230,1520
|
|
20240412,130500,38535026220,15230,15220,15230,15220,5020
|
|
20240412,130400,38458589220,15220,15220,15230,15220,4703
|
|
20240412,130300,38387007320,15220,15230,15230,15220,1241
|
|
20240412,130200,38368117790,15230,15220,15230,15220,436
|
|
20240412,130100,38361480430,15220,15220,15230,15210,9792
|
|
20240412,130000,38212458720,15220,15220,15220,15210,4103
|
|
20240412,125900,38150014870,15210,15210,15220,15210,2285
|
|
20240412,125800,38115256620,15210,15210,15220,15210,2308
|
|
20240412,125700,38080135570,15220,15210,15220,15210,1314
|
|
20240412,125600,38060147760,15210,15220,15220,15210,5968
|
|
20240412,125500,37969327790,15220,15210,15220,15210,2091
|
|
20240412,125400,37937518870,15220,15220,15230,15210,8496
|
|
20240412,125300,37808221570,15230,15240,15240,15220,3955
|
|
20240412,125200,37747987000,15230,15230,15240,15230,2893
|
|
20240412,125100,37703922050,15240,15240,15240,15230,4057
|
|
20240412,125000,37642104160,15250,15240,15250,15240,4045
|
|
20240412,124900,37580457220,15240,15250,15260,15240,13626
|
|
20240412,124800,37372662620,15250,15260,15270,15250,11159
|
|
20240412,124700,37202379660,15260,15270,15270,15260,2085
|
|
20240412,124600,37170554360,15270,15270,15280,15260,2235
|
|
20240412,124500,37136426290,15270,15270,15280,15260,1104
|
|
20240412,124400,37119568930,15280,15270,15280,15260,3557
|
|
20240412,124300,37065244800,15270,15280,15280,15260,9563
|
|
20240412,124200,36919220450,15270,15280,15280,15270,1697
|
|
20240412,124100,36893296270,15280,15280,15280,15270,8229
|
|
20240412,124000,36767587890,15280,15280,15280,15270,1296
|
|
20240412,123900,36747794100,15270,15270,15280,15270,474
|
|
20240412,123800,36740554720,15280,15270,15280,15270,846
|
|
20240412,123700,36727628860,15270,15290,15290,15270,3767
|
|
20240412,123600,36670089450,15290,15280,15290,15270,2244
|
|
20240412,123500,36635797970,15280,15280,15290,15270,950
|
|
20240412,123400,36621281830,15280,15280,15290,15270,4361
|
|
20240412,123300,36554645430,15280,15270,15280,15270,1892
|
|
20240412,123200,36525742490,15270,15280,15280,15270,1469
|
|
20240412,123100,36503299040,15280,15270,15280,15270,1371
|
|
20240412,123000,36482351240,15270,15280,15280,15270,1080
|
|
20240412,122900,36465856880,15270,15280,15290,15270,1815
|
|
20240412,122800,36438128190,15280,15280,15280,15270,1656
|
|
20240412,122700,36412826860,15280,15280,15280,15270,907
|
|
20240412,122600,36398969520,15280,15280,15280,15270,1236
|
|
20240412,122500,36380089680,15280,15280,15280,15270,853
|
|
20240412,122400,36367057540,15280,15280,15290,15280,1174
|
|
20240412,122300,36349118720,15280,15280,15290,15270,1410
|
|
20240412,122200,36327573680,15290,15290,15290,15260,6831
|
|
20240412,122100,36223241510,15280,15280,15290,15280,3223
|
|
20240412,122000,36173969550,15280,15280,15290,15280,1339
|
|
20240412,121900,36153506850,15280,15270,15280,15260,7485
|
|
20240412,121800,36039188280,15270,15270,15270,15260,483
|
|
20240412,121700,36031815450,15270,15260,15270,15260,6497
|
|
20240412,121600,35932660840,15270,15260,15270,15260,3112
|
|
20240412,121500,35885164600,15260,15260,15270,15260,1434
|
|
20240412,121400,35863276190,15270,15270,15270,15260,403
|
|
20240412,121300,35857123650,15270,15250,15270,15250,3283
|
|
20240412,121200,35807019210,15250,15260,15260,15250,3910
|
|
20240412,121100,35747360790,15260,15260,15260,15250,1019
|
|
20240412,121000,35731811250,15260,15260,15270,15250,2339
|
|
20240412,120900,35696129200,15260,15270,15270,15250,8259
|
|
20240412,120800,35570100820,15280,15280,15280,15270,356
|
|
20240412,120700,35564663350,15280,15270,15280,15270,6115
|
|
20240412,120600,35471286850,15260,15270,15270,15260,6132
|
|
20240412,120500,35377709970,15260,15270,15270,15260,3579
|
|
20240412,120400,35323085890,15270,15270,15270,15260,2008
|
|
20240412,120300,35292436790,15260,15260,15270,15250,2811
|
|
20240412,120200,35249531280,15250,15270,15280,15250,7881
|
|
20240412,120100,35129226500,15280,15280,15280,15270,4296
|
|
20240412,120000,35063586550,15280,15290,15290,15280,1593
|
|
20240412,115900,35039243370,15280,15280,15290,15280,2212
|
|
20240412,115800,35005430540,15290,15280,15290,15280,1811
|
|
20240412,115700,34977749410,15290,15280,15290,15270,2920
|
|
20240412,115600,34933131330,15280,15280,15280,15270,6825
|
|
20240412,115500,34828860170,15280,15290,15290,15270,6062
|
|
20240412,115400,34736227620,15280,15290,15290,15280,677
|
|
20240412,115300,34725878490,15290,15290,15290,15280,2719
|
|
20240412,115200,34684309050,15290,15280,15290,15270,2662
|
|
20240412,115100,34643631030,15280,15270,15280,15270,990
|
|
20240412,115000,34628508500,15280,15280,15290,15270,3136
|
|
20240412,114900,34580596690,15290,15280,15290,15280,1777
|
|
20240412,114800,34553428720,15290,15290,15290,15280,2070
|
|
20240412,114700,34521795370,15290,15300,15300,15290,2774
|
|
20240412,114600,34479373340,15300,15310,15310,15290,11071
|
|
20240412,114500,34310066790,15310,15310,15310,15300,1096
|
|
20240412,114400,34293291660,15300,15310,15320,15290,7628
|
|
20240412,114300,34176564060,15310,15310,15310,15300,3578
|
|
20240412,114200,34121817650,15310,15310,15310,15300,4099
|
|
20240412,114100,34059072040,15300,15310,15310,15300,4277
|
|
20240412,114000,33993629070,15310,15320,15330,15310,2990
|
|
20240412,113900,33947839140,15320,15310,15330,15310,6236
|
|
20240412,113800,33852332410,15320,15330,15330,15310,19125
|
|
20240412,113700,33559343180,15320,15330,15340,15320,2486
|
|
20240412,113600,33521238170,15340,15330,15340,15330,3613
|
|
20240412,113500,33465843230,15340,15350,15350,15340,4968
|
|
20240412,113400,33389626070,15340,15360,15360,15340,2327
|
|
20240412,113300,33353911160,15350,15350,15350,15340,3067
|
|
20240412,113200,33306833510,15340,15340,15350,15330,4774
|
|
20240412,113100,33233594170,15340,15350,15360,15330,11123
|
|
20240412,113000,33062876660,15350,15360,15360,15350,1731
|
|
20240412,112900,33036300090,15360,15350,15360,15350,667
|
|
20240412,112800,33026058470,15350,15350,15360,15340,7766
|
|
20240412,112700,32906860030,15350,15350,15360,15340,7798
|
|
20240412,112600,32787159700,15350,15350,15360,15340,4736
|
|
20240412,112500,32714464520,15350,15350,15350,15340,881
|
|
20240412,112400,32700943190,15340,15350,15350,15330,6725
|
|
20240412,112300,32597747950,15350,15360,15360,15340,6200
|
|
20240412,112200,32502597000,15350,15340,15350,15330,10996
|
|
20240412,112100,32333857070,15340,15330,15340,15320,5457
|
|
20240412,112000,32250210440,15330,15320,15330,15320,2813
|
|
20240412,111900,32207088530,15330,15330,15330,15320,1879
|
|
20240412,111800,32178290070,15330,15330,15330,15320,2360
|
|
20240412,111700,32142111390,15330,15320,15330,15320,3973
|
|
20240412,111600,32081229820,15320,15320,15320,15310,2887
|
|
20240412,111500,32037005800,15320,15310,15320,15310,692
|
|
20240412,111400,32026406110,15310,15300,15310,15290,4598
|
|
20240412,111300,31956035600,15300,15290,15310,15290,5726
|
|
20240412,111200,31868425310,15300,15310,15310,15290,3978
|
|
20240412,111100,31807563130,15310,15300,15310,15290,5211
|
|
20240412,111000,31727854980,15290,15290,15300,15290,4610
|
|
20240412,110900,31657350370,15300,15280,15300,15270,6732
|
|
20240412,110800,31554431200,15280,15280,15280,15270,1649
|
|
20240412,110700,31529244270,15280,15260,15280,15260,6346
|
|
20240412,110600,31432360970,15270,15270,15270,15260,449
|
|
20240412,110500,31425505910,15270,15270,15270,15260,2737
|
|
20240412,110400,31383731860,15260,15270,15270,15260,4141
|
|
20240412,110300,31320533800,15260,15270,15270,15260,2399
|
|
20240412,110200,31283918030,15270,15270,15270,15260,2204
|
|
20240412,110100,31250277470,15270,15280,15280,15270,3780
|
|
20240412,110000,31192554480,15280,15270,15280,15270,493
|
|
20240412,105900,31185022990,15280,15270,15280,15260,3073
|
|
20240412,105800,31138107840,15270,15260,15270,15250,3756
|
|
20240412,105700,31080789450,15250,15260,15260,15250,2342
|
|
20240412,105600,31045066980,15260,15260,15260,15250,7801
|
|
20240412,105500,30926073610,15260,15250,15260,15250,10808
|
|
20240412,105400,30761218170,15250,15260,15270,15250,6181
|
|
20240412,105300,30666907190,15270,15270,15280,15260,5548
|
|
20240412,105200,30582217980,15270,15280,15280,15270,7904
|
|
20240412,105100,30461517710,15280,15280,15300,15280,7359
|
|
20240412,105000,30349058880,15280,15300,15300,15280,6784
|
|
20240412,104900,30245330020,15300,15290,15300,15280,2833
|
|
20240412,104800,30202013330,15290,15290,15290,15280,4266
|
|
20240412,104700,30136822460,15290,15290,15300,15280,3771
|
|
20240412,104600,30079168490,15300,15300,15300,15290,3481
|
|
20240412,104500,30025912430,15300,15290,15300,15280,2146
|
|
20240412,104400,29993098200,15280,15270,15290,15270,3151
|
|
20240412,104300,29944958460,15270,15280,15280,15260,8680
|
|
20240412,104200,29812415840,15280,15310,15310,15280,11690
|
|
20240412,104100,29633639290,15310,15310,15310,15300,12311
|
|
20240412,104000,29445262230,15310,15320,15320,15300,4500
|
|
20240412,103900,29376374290,15320,15330,15330,15310,21184
|
|
20240412,103800,29051886530,15330,15340,15350,15320,4613
|
|
20240412,103700,28981153210,15340,15360,15380,15340,21881
|
|
20240412,103600,28645003940,15360,15370,15370,15360,7998
|
|
20240412,103500,28522077770,15370,15370,15370,15360,3465
|
|
20240412,103400,28468826160,15370,15370,15380,15360,6122
|
|
20240412,103300,28374738130,15370,15370,15370,15360,7072
|
|
20240412,103200,28266074890,15360,15350,15370,15350,14203
|
|
20240412,103100,28047913300,15360,15310,15360,15310,59435
|
|
20240412,103000,27136203500,15310,15310,15320,15310,3061
|
|
20240412,102900,27089322190,15320,15320,15330,15310,2774
|
|
20240412,102800,27046824300,15320,15320,15330,15310,6208
|
|
20240412,102700,26951720140,15320,15310,15320,15310,2010
|
|
20240412,102600,26920930350,15320,15320,15320,15310,4009
|
|
20240412,102500,26859531770,15320,15320,15330,15310,7139
|
|
20240412,102400,26750156600,15320,15320,15330,15320,4429
|
|
20240412,102300,26682300720,15320,15320,15330,15310,9436
|
|
20240412,102200,26537741580,15310,15320,15320,15310,1824
|
|
20240412,102100,26509806610,15320,15320,15320,15310,1769
|
|
20240412,102000,26482712190,15310,15320,15320,15310,2960
|
|
20240412,101900,26437375340,15320,15310,15320,15310,4989
|
|
20240412,101800,26360947920,15310,15310,15330,15310,5525
|
|
20240412,101700,26276311450,15320,15330,15330,15310,7635
|
|
20240412,101600,26159340910,15330,15330,15330,15320,4839
|
|
20240412,101500,26085167690,15330,15320,15330,15310,12675
|
|
20240412,101400,25890966710,15320,15290,15320,15290,8050
|
|
20240412,101300,25767765640,15280,15290,15290,15280,5277
|
|
20240412,101200,25687081010,15290,15290,15300,15270,15370
|
|
20240412,101100,25452156620,15290,15280,15290,15280,2243
|
|
20240412,101000,25417873680,15280,15280,15290,15280,7540
|
|
20240412,100900,25302624110,15280,15280,15290,15270,4615
|
|
20240412,100800,25232077890,15280,15290,15290,15260,17121
|
|
20240412,100700,24970611430,15290,15310,15310,15290,11008
|
|
20240412,100600,24802195070,15310,15330,15330,15300,19905
|
|
20240412,100500,24497288020,15320,15340,15340,15320,6037
|
|
20240412,100400,24404753010,15340,15330,15340,15320,13656
|
|
20240412,100300,24195405000,15330,15340,15340,15320,8933
|
|
20240412,100200,24058445940,15340,15330,15340,15320,12670
|
|
20240412,100100,23864214440,15320,15320,15330,15310,13509
|
|
20240412,100000,23657193840,15320,15280,15320,15280,15055
|
|
20240412,095900,23426767130,15290,15280,15290,15280,4839
|
|
20240412,095800,23352797430,15290,15290,15300,15280,6590
|
|
20240412,095700,23252035300,15300,15290,15300,15280,6770
|
|
20240412,095600,23148518530,15290,15310,15320,15280,19415
|
|
20240412,095500,22851398600,15320,15310,15320,15310,9472
|
|
20240412,095400,22706301540,15310,15320,15320,15310,11743
|
|
20240412,095300,22526467740,15330,15320,15330,15320,14018
|
|
20240412,095200,22311656850,15320,15280,15330,15280,22817
|
|
20240412,095100,21962407630,15280,15280,15290,15260,6977
|
|
20240412,095000,21855841630,15270,15290,15290,15270,7467
|
|
20240412,094900,21741755180,15290,15270,15290,15270,13723
|
|
20240412,094800,21532064980,15250,15240,15270,15240,4416
|
|
20240412,094700,21464688100,15240,15260,15260,15210,21606
|
|
20240412,094600,21135689350,15250,15240,15260,15230,15412
|
|
20240412,094500,20900831090,15240,15220,15240,15210,10289
|
|
20240412,094400,20744153440,15220,15200,15230,15190,13275
|
|
20240412,094300,20542304860,15200,15210,15220,15200,11648
|
|
20240412,094200,20365207300,15220,15230,15240,15210,6942
|
|
20240412,094100,20259519580,15230,15240,15240,15220,4506
|
|
20240412,094000,20190897520,15240,15250,15250,15210,10488
|
|
20240412,093900,20031149880,15250,15210,15250,15190,20230
|
|
20240412,093800,19723438610,15210,15250,15250,15200,33426
|
|
20240412,093700,19214272600,15250,15280,15280,15250,14807
|
|
20240412,093600,18988239750,15280,15290,15300,15270,20425
|
|
20240412,093500,18676054600,15290,15320,15330,15280,40521
|
|
20240412,093400,18055762840,15320,15330,15340,15300,38128
|
|
20240412,093300,17471860390,15330,15280,15340,15280,68359
|
|
20240412,093200,16425293850,15280,15260,15280,15250,20691
|
|
20240412,093100,16109240930,15260,15260,15280,15250,34486
|
|
20240412,093000,15582834850,15250,15220,15280,15210,52149
|
|
20240412,092900,14787565710,15210,15180,15210,15170,28022
|
|
20240412,092800,14361810900,15180,15130,15180,15120,38497
|
|
20240412,092700,13778749350,15130,15120,15130,15100,19043
|
|
20240412,092600,13490917570,15120,15110,15120,15100,7230
|
|
20240412,092500,13381627030,15120,15100,15120,15090,14673
|
|
20240412,092400,13160044410,15100,15100,15110,15080,9885
|
|
20240412,092300,13010833940,15100,15100,15110,15060,21262
|
|
20240412,092200,12690149130,15100,15100,15120,15100,23987
|
|
20240412,092100,12327832960,15100,15140,15140,15100,18559
|
|
20240412,092000,12047227110,15140,15160,15170,15130,43440
|
|
20240412,091900,11388950370,15170,15140,15180,15130,36818
|
|
20240412,091800,10830749990,15140,15150,15150,15110,16520
|
|
20240412,091700,10580788190,15150,15110,15160,15090,28551
|
|
20240412,091600,10148724160,15110,15080,15120,15080,21531
|
|
20240412,091500,9823663220,15080,15010,15090,15010,29602
|
|
20240412,091400,9378411700,15010,15010,15020,15000,20635
|
|
20240412,091300,9068667150,15010,15010,15020,15000,19288
|
|
20240412,091200,8779211570,15010,15010,15020,15000,11934
|
|
20240412,091100,8600104920,15010,15020,15020,15000,15588
|
|
20240412,091000,8366102050,15010,15010,15020,15000,14216
|
|
20240412,090900,8152719000,15010,14980,15020,14980,25093
|
|
20240412,090800,7776371030,14990,14980,15000,14970,28167
|
|
20240412,090700,7354464180,14970,15000,15000,14970,26242
|
|
20240412,090600,6961402770,15010,14950,15010,14940,79445
|
|
20240412,090500,5771643840,14950,15010,15010,14950,80470
|
|
20240412,090400,4565668410,15000,15080,15080,15000,87182
|
|
20240412,090300,3255121250,15080,15100,15100,15070,24701
|
|
20240412,090200,2882560800,15090,15180,15180,15090,17869
|
|
20240412,090100,2612138940,15180,15110,15190,15080,44614
|
|
20240412,090000,1937389390,15100,15060,15140,15050,121715
|