612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190900,32866151400,15310,15310,15310,15310,23872
|
|
20240401,190800,32866151400,15310,15310,15310,15310,0
|
|
20240401,190700,32866151400,15310,15310,15310,15310,0
|
|
20240401,190600,32866151400,15310,15310,15310,15310,0
|
|
20240401,190500,32866151400,15310,15310,15310,15310,0
|
|
20240401,190400,32866151400,15310,15310,15310,15310,0
|
|
20240401,190300,32866151400,15310,15310,15310,15310,0
|
|
20240401,190200,32866151400,15310,15310,15310,15310,0
|
|
20240401,190100,32866151400,15310,15310,15310,15310,0
|
|
20240401,190000,32866151400,15310,15310,15310,15310,0
|
|
20240401,185900,32866151400,15310,15310,15310,15310,0
|
|
20240401,185800,32866151400,15310,15310,15310,15310,0
|
|
20240401,185700,32866151400,15310,15310,15310,15310,0
|
|
20240401,185600,32866151400,15310,15310,15310,15310,0
|
|
20240401,185500,32866151400,15310,15310,15310,15310,0
|
|
20240401,185400,32866151400,15310,15310,15310,15310,0
|
|
20240401,185300,32866151400,15310,15310,15310,15310,0
|
|
20240401,185200,32866151400,15310,15310,15310,15310,0
|
|
20240401,185100,32866151400,15310,15310,15310,15310,0
|
|
20240401,185000,32866151400,15310,15310,15310,15310,0
|
|
20240401,184900,32866151400,15310,15310,15310,15310,0
|
|
20240401,184800,32866151400,15310,15310,15310,15310,0
|
|
20240401,184700,32866151400,15310,15310,15310,15310,0
|
|
20240401,184600,32866151400,15310,15310,15310,15310,0
|
|
20240401,184500,32866151400,15310,15310,15310,15310,0
|
|
20240401,184400,32866151400,15310,15310,15310,15310,0
|
|
20240401,184300,32866151400,15310,15310,15310,15310,0
|
|
20240401,184200,32866151400,15310,15310,15310,15310,0
|
|
20240401,184100,32866151400,15310,15310,15310,15310,0
|
|
20240401,184000,32866151400,15310,15310,15310,15310,0
|
|
20240401,183900,32866151400,15310,15310,15310,15310,23872
|
|
20240401,183800,32866151400,15310,15310,15310,15310,0
|
|
20240401,183700,32866151400,15310,15310,15310,15310,0
|
|
20240401,183600,32866151400,15310,15310,15310,15310,0
|
|
20240401,183500,32866151400,15310,15310,15310,15310,0
|
|
20240401,183400,32866151400,15310,15310,15310,15310,0
|
|
20240401,183300,32866151400,15310,15310,15310,15310,0
|
|
20240401,183200,32866151400,15310,15310,15310,15310,0
|
|
20240401,183100,32866151400,15310,15310,15310,15310,0
|
|
20240401,183000,32866151400,15310,15310,15310,15310,0
|
|
20240401,182900,32866151400,15310,15310,15310,15310,0
|
|
20240401,182800,32866151400,15310,15310,15310,15310,0
|
|
20240401,182700,32866151400,15310,15310,15310,15310,0
|
|
20240401,182600,32866151400,15310,15310,15310,15310,0
|
|
20240401,182500,32866151400,15310,15310,15310,15310,0
|
|
20240401,182400,32866151400,15310,15310,15310,15310,0
|
|
20240401,182300,32866151400,15310,15310,15310,15310,0
|
|
20240401,182200,32866151400,15310,15310,15310,15310,0
|
|
20240401,182100,32866151400,15310,15310,15310,15310,0
|
|
20240401,182000,32866151400,15310,15310,15310,15310,0
|
|
20240401,181900,32866151400,15310,15310,15310,15310,0
|
|
20240401,181800,32866151400,15310,15310,15310,15310,0
|
|
20240401,181700,32866151400,15310,15310,15310,15310,0
|
|
20240401,181600,32866151400,15310,15310,15310,15310,0
|
|
20240401,181500,32866151400,15310,15310,15310,15310,0
|
|
20240401,181400,32866151400,15310,15310,15310,15310,0
|
|
20240401,181300,32866151400,15310,15310,15310,15310,0
|
|
20240401,181200,32866151400,15310,15310,15310,15310,0
|
|
20240401,181100,32866151400,15310,15310,15310,15310,0
|
|
20240401,181000,32866151400,15310,15310,15310,15310,0
|
|
20240401,180900,32866151400,15310,15310,15310,15310,23872
|
|
20240401,180800,32866151400,15310,15310,15310,15310,0
|
|
20240401,180700,32866151400,15310,15310,15310,15310,0
|
|
20240401,180600,32866151400,15310,15310,15310,15310,0
|
|
20240401,180500,32866151400,15310,15310,15310,15310,0
|
|
20240401,180400,32866151400,15310,15310,15310,15310,0
|
|
20240401,180300,32866151400,15310,15310,15310,15310,0
|
|
20240401,180200,32866151400,15310,15310,15310,15310,0
|
|
20240401,180100,32866151400,15310,15310,15310,15310,0
|
|
20240401,180000,32866151400,15310,15310,15310,15310,0
|
|
20240401,175900,32866151400,15310,15310,15310,15310,0
|
|
20240401,175800,32866151400,15310,15310,15310,15310,0
|
|
20240401,175700,32866151400,15310,15310,15310,15310,0
|
|
20240401,175600,32866151400,15310,15310,15310,15310,0
|
|
20240401,175500,32866151400,15310,15310,15310,15310,0
|
|
20240401,175400,32866151400,15310,15310,15310,15310,0
|
|
20240401,175300,32866151400,15310,15310,15310,15310,0
|
|
20240401,175200,32866151400,15310,15310,15310,15310,0
|
|
20240401,175100,32866151400,15310,15310,15310,15310,0
|
|
20240401,175000,32866151400,15310,15310,15310,15310,0
|
|
20240401,174900,32866151400,15310,15310,15310,15310,0
|
|
20240401,174800,32866151400,15310,15310,15310,15310,0
|
|
20240401,174700,32866151400,15310,15310,15310,15310,0
|
|
20240401,174600,32866151400,15310,15310,15310,15310,0
|
|
20240401,174500,32866151400,15310,15310,15310,15310,0
|
|
20240401,174400,32866151400,15310,15310,15310,15310,0
|
|
20240401,174300,32866151400,15310,15310,15310,15310,0
|
|
20240401,174200,32866151400,15310,15310,15310,15310,0
|
|
20240401,174100,32866151400,15310,15310,15310,15310,0
|
|
20240401,174000,32866151400,15310,15310,15310,15310,0
|
|
20240401,173900,32866151400,15310,15310,15310,15310,23872
|
|
20240401,173800,32866151400,15310,15310,15310,15310,0
|
|
20240401,173700,32866151400,15310,15310,15310,15310,0
|
|
20240401,173600,32866151400,15310,15310,15310,15310,0
|
|
20240401,173500,32866151400,15310,15310,15310,15310,0
|
|
20240401,173400,32866151400,15310,15310,15310,15310,0
|
|
20240401,173300,32866151400,15310,15310,15310,15310,0
|
|
20240401,173200,32866151400,15310,15310,15310,15310,0
|
|
20240401,173100,32866151400,15310,15310,15310,15310,0
|
|
20240401,173000,32866151400,15310,15310,15310,15310,0
|
|
20240401,172900,32866151400,15310,15310,15310,15310,0
|
|
20240401,172800,32866151400,15310,15310,15310,15310,0
|
|
20240401,172700,32866151400,15310,15310,15310,15310,0
|
|
20240401,172600,32866151400,15310,15310,15310,15310,0
|
|
20240401,172500,32866151400,15310,15310,15310,15310,0
|
|
20240401,172400,32866151400,15310,15310,15310,15310,0
|
|
20240401,172300,32866151400,15310,15310,15310,15310,0
|
|
20240401,172200,32866151400,15310,15310,15310,15310,0
|
|
20240401,172100,32866151400,15310,15310,15310,15310,0
|
|
20240401,172000,32866151400,15310,15310,15310,15310,0
|
|
20240401,171900,32866151400,15310,15310,15310,15310,0
|
|
20240401,171800,32866151400,15310,15310,15310,15310,0
|
|
20240401,171700,32866151400,15310,15310,15310,15310,0
|
|
20240401,171600,32866151400,15310,15310,15310,15310,0
|
|
20240401,171500,32866151400,15310,15310,15310,15310,0
|
|
20240401,171400,32866151400,15310,15310,15310,15310,0
|
|
20240401,171300,32866151400,15310,15310,15310,15310,0
|
|
20240401,171200,32866151400,15310,15310,15310,15310,0
|
|
20240401,171100,32866151400,15310,15310,15310,15310,0
|
|
20240401,171000,32866151400,15310,15310,15310,15310,0
|
|
20240401,170900,32866151400,15310,15310,15310,15310,23872
|
|
20240401,170800,32866151400,15310,15310,15310,15310,0
|
|
20240401,170700,32866151400,15310,15310,15310,15310,0
|
|
20240401,170600,32866151400,15310,15310,15310,15310,0
|
|
20240401,170500,32866151400,15310,15310,15310,15310,0
|
|
20240401,170400,32866151400,15310,15310,15310,15310,0
|
|
20240401,170300,32866151400,15310,15310,15310,15310,0
|
|
20240401,170200,32866151400,15310,15310,15310,15310,0
|
|
20240401,170100,32866151400,15310,15310,15310,15310,0
|
|
20240401,170000,32866151400,15310,15310,15310,15310,0
|
|
20240401,165900,32866151400,15310,15310,15310,15310,0
|
|
20240401,165800,32866151400,15310,15310,15310,15310,0
|
|
20240401,165700,32866151400,15310,15310,15310,15310,0
|
|
20240401,165600,32866151400,15310,15310,15310,15310,0
|
|
20240401,165500,32866151400,15310,15310,15310,15310,0
|
|
20240401,165400,32866151400,15310,15310,15310,15310,0
|
|
20240401,165300,32866151400,15310,15310,15310,15310,0
|
|
20240401,165200,32866151400,15310,15310,15310,15310,0
|
|
20240401,165100,32866151400,15310,15310,15310,15310,0
|
|
20240401,165000,32866151400,15310,15310,15310,15310,0
|
|
20240401,164900,32866151400,15310,15310,15310,15310,0
|
|
20240401,164800,32866151400,15310,15310,15310,15310,0
|
|
20240401,164700,32866151400,15310,15310,15310,15310,0
|
|
20240401,164600,32866151400,15310,15310,15310,15310,0
|
|
20240401,164500,32866151400,15310,15310,15310,15310,0
|
|
20240401,164400,32866151400,15310,15310,15310,15310,0
|
|
20240401,164300,32866151400,15310,15310,15310,15310,0
|
|
20240401,164200,32866151400,15310,15310,15310,15310,0
|
|
20240401,164100,32866151400,15310,15310,15310,15310,0
|
|
20240401,164000,32866151400,15310,15310,15310,15310,0
|
|
20240401,163900,32866151400,15310,15310,15310,15310,23872
|
|
20240401,163800,32866151400,15310,15310,15310,15310,0
|
|
20240401,163700,32866151400,15310,15310,15310,15310,0
|
|
20240401,163600,32866151400,15310,15310,15310,15310,0
|
|
20240401,163500,32866151400,15310,15310,15310,15310,0
|
|
20240401,163400,32866151400,15310,15310,15310,15310,0
|
|
20240401,163300,32866151400,15310,15310,15310,15310,0
|
|
20240401,163200,32866151400,15310,15310,15310,15310,0
|
|
20240401,163100,32866151400,15310,15310,15310,15310,0
|
|
20240401,163000,32866151400,15310,15310,15310,15310,0
|
|
20240401,162900,32866151400,15310,15310,15310,15310,0
|
|
20240401,162800,32866151400,15310,15310,15310,15310,0
|
|
20240401,162700,32866151400,15310,15310,15310,15310,0
|
|
20240401,162600,32866151400,15310,15310,15310,15310,0
|
|
20240401,162500,32866151400,15310,15310,15310,15310,0
|
|
20240401,162400,32866151400,15310,15310,15310,15310,0
|
|
20240401,162300,32866151400,15310,15310,15310,15310,0
|
|
20240401,162200,32866151400,15310,15310,15310,15310,0
|
|
20240401,162100,32866151400,15310,15310,15310,15310,0
|
|
20240401,162000,32866151400,15310,15310,15310,15310,0
|
|
20240401,161900,32866151400,15310,15310,15310,15310,0
|
|
20240401,161800,32866151400,15310,15310,15310,15310,0
|
|
20240401,161700,32866151400,15310,15310,15310,15310,0
|
|
20240401,161600,32866151400,15310,15310,15310,15310,0
|
|
20240401,161500,32866151400,15310,15310,15310,15310,0
|
|
20240401,161400,32866151400,15310,15310,15310,15310,0
|
|
20240401,161300,32866151400,15310,15310,15310,15310,0
|
|
20240401,161200,32866151400,15310,15310,15310,15310,0
|
|
20240401,161100,32866151400,15310,15310,15310,15310,0
|
|
20240401,161000,32866151400,15310,15310,15310,15310,0
|
|
20240401,160900,32866151400,15310,15310,15310,15310,23872
|
|
20240401,160800,32866151400,15310,15310,15310,15310,0
|
|
20240401,160700,32866151400,15310,15310,15310,15310,0
|
|
20240401,160600,32866151400,15310,15310,15310,15310,0
|
|
20240401,160500,32866151400,15310,15310,15310,15310,0
|
|
20240401,160400,32866151400,15310,15310,15310,15310,0
|
|
20240401,160300,32866151400,15310,15310,15310,15310,0
|
|
20240401,160200,32866151400,15310,15310,15310,15310,0
|
|
20240401,160100,32866151400,15310,15310,15310,15310,0
|
|
20240401,160000,32866151400,15310,15310,15310,15310,0
|
|
20240401,155900,32866151400,15310,15310,15310,15310,0
|
|
20240401,155800,32866151400,15310,15310,15310,15310,0
|
|
20240401,155700,32866151400,15310,15310,15310,15310,0
|
|
20240401,155600,32866151400,15310,15310,15310,15310,0
|
|
20240401,155500,32866151400,15310,15310,15310,15310,0
|
|
20240401,155400,32866151400,15310,15310,15310,15310,0
|
|
20240401,155300,32866151400,15310,15310,15310,15310,0
|
|
20240401,155200,32866151400,15310,15310,15310,15310,0
|
|
20240401,155100,32866151400,15310,15310,15310,15310,0
|
|
20240401,155000,32866151400,15310,15310,15310,15310,0
|
|
20240401,154900,32866151400,15310,15310,15310,15310,0
|
|
20240401,154800,32866151400,15310,15310,15310,15310,0
|
|
20240401,154700,32866151400,15310,15310,15310,15310,0
|
|
20240401,154600,32866151400,15310,15310,15310,15310,0
|
|
20240401,154500,32866151400,15310,15310,15310,15310,0
|
|
20240401,154400,32866151400,15310,15310,15310,15310,0
|
|
20240401,154300,32866151400,15310,15310,15310,15310,0
|
|
20240401,154200,32866151400,15310,15310,15310,15310,0
|
|
20240401,154100,32866151400,15310,15310,15310,15310,0
|
|
20240401,154000,32866151400,15310,15310,15310,15310,0
|
|
20240401,153900,32866151400,15310,15310,15310,15310,23872
|
|
20240401,153800,32866151400,15310,15310,15310,15310,0
|
|
20240401,153700,32866151400,15310,15310,15310,15310,0
|
|
20240401,153600,32866151400,15310,15310,15310,15310,0
|
|
20240401,153500,32866151400,15310,15310,15310,15310,0
|
|
20240401,153400,32866151400,15310,15310,15310,15310,0
|
|
20240401,153300,32866151400,15310,15310,15310,15310,0
|
|
20240401,153200,32866151400,15310,15310,15310,15310,0
|
|
20240401,153100,32866151400,15310,15310,15310,15310,0
|
|
20240401,153000,32866151400,15310,15310,15310,15310,23872
|
|
20240401,152900,32500671080,15290,15290,15290,15290,0
|
|
20240401,152800,32500671080,15290,15290,15290,15290,0
|
|
20240401,152700,32500671080,15290,15290,15290,15290,0
|
|
20240401,152600,32500671080,15290,15290,15290,15290,0
|
|
20240401,152500,32500671080,15290,15290,15290,15290,0
|
|
20240401,152400,32500671080,15290,15290,15290,15290,0
|
|
20240401,152300,32500671080,15290,15290,15290,15290,0
|
|
20240401,152200,32500671080,15290,15290,15290,15290,0
|
|
20240401,152100,32500671080,15290,15290,15290,15290,0
|
|
20240401,152000,32500671080,15290,15290,15290,15290,0
|
|
20240401,151900,32500671080,15290,15280,15290,15260,6078
|
|
20240401,151800,32407831660,15270,15270,15280,15260,4661
|
|
20240401,151700,32336666900,15270,15280,15290,15270,7354
|
|
20240401,151600,32224312440,15280,15300,15300,15270,5618
|
|
20240401,151500,32138484550,15300,15280,15310,15270,4969
|
|
20240401,151400,32062473490,15280,15290,15300,15270,6295
|
|
20240401,151300,31966217050,15300,15290,15300,15290,4778
|
|
20240401,151200,31893141160,15300,15300,15310,15290,4947
|
|
20240401,151100,31817448430,15300,15290,15310,15290,13593
|
|
20240401,151000,31609499250,15290,15290,15300,15290,5429
|
|
20240401,150900,31526467800,15290,15270,15300,15270,14240
|
|
20240401,150800,31308695500,15280,15270,15290,15270,15211
|
|
20240401,150700,31076245930,15270,15250,15270,15240,19669
|
|
20240401,150600,30776195500,15250,15240,15250,15240,5912
|
|
20240401,150500,30686050110,15240,15250,15250,15240,4028
|
|
20240401,150400,30624630970,15240,15240,15250,15230,14963
|
|
20240401,150300,30396593470,15240,15240,15240,15230,4155
|
|
20240401,150200,30333278240,15230,15240,15240,15220,2610
|
|
20240401,150100,30293512290,15240,15230,15240,15230,4382
|
|
20240401,150000,30226751400,15230,15230,15240,15220,5112
|
|
20240401,145900,30148906100,15230,15230,15230,15220,3067
|
|
20240401,145800,30102197050,15230,15230,15230,15220,4458
|
|
20240401,145700,30034312850,15230,15230,15230,15210,2933
|
|
20240401,145600,29989662720,15230,15230,15230,15210,4198
|
|
20240401,145500,29925753250,15220,15220,15230,15210,4205
|
|
20240401,145400,29861769310,15230,15210,15230,15210,3437
|
|
20240401,145300,29809466470,15210,15220,15230,15200,5537
|
|
20240401,145200,29725210980,15220,15200,15220,15180,4737
|
|
20240401,145100,29653161390,15190,15210,15220,15180,2369
|
|
20240401,145000,29617134940,15210,15210,15220,15150,5583
|
|
20240401,144900,29532233600,15210,15210,15210,15190,3530
|
|
20240401,144800,29478568060,15220,15210,15220,15150,9496
|
|
20240401,144700,29334261970,15200,15210,15210,15190,2548
|
|
20240401,144600,29295515170,15210,15210,15220,15190,5236
|
|
20240401,144500,29215882580,15210,15200,15210,15190,3367
|
|
20240401,144400,29164694100,15200,15200,15200,15190,2783
|
|
20240401,144300,29122399090,15200,15200,15200,15160,3118
|
|
20240401,144200,29075037320,15190,15160,15200,15160,5023
|
|
20240401,144100,28998785910,15160,15160,15180,15150,5668
|
|
20240401,144000,28912795910,15160,15160,15180,15150,6140
|
|
20240401,143900,28819696120,15170,15140,15180,15130,4078
|
|
20240401,143800,28757835860,15160,15160,15180,15130,3547
|
|
20240401,143700,28704091820,15170,15140,15200,15140,4549
|
|
20240401,143600,28635100970,15140,15170,15200,15130,9820
|
|
20240401,143500,28486250810,15170,15180,15220,15170,3997
|
|
20240401,143400,28425502040,15190,15180,15200,15170,3877
|
|
20240401,143300,28366630940,15180,15220,15220,15180,5174
|
|
20240401,143200,28287960300,15220,15230,15230,15210,5212
|
|
20240401,143100,28208622120,15230,15230,15230,15220,3488
|
|
20240401,143000,28155502770,15220,15230,15230,15220,2232
|
|
20240401,142900,28121510880,15220,15220,15230,15210,5240
|
|
20240401,142800,28041751270,15220,15220,15230,15180,3288
|
|
20240401,142700,27991731720,15220,15200,15220,15200,5587
|
|
20240401,142600,27906733740,15200,15220,15220,15180,6198
|
|
20240401,142500,27812450510,15210,15210,15230,15210,3486
|
|
20240401,142400,27759400920,15220,15220,15230,15200,4731
|
|
20240401,142300,27687417990,15210,15230,15230,15200,2735
|
|
20240401,142200,27645788730,15220,15210,15230,15210,2792
|
|
20240401,142100,27603290350,15230,15240,15240,15200,7373
|
|
20240401,142000,27491049340,15230,15230,15240,15210,4702
|
|
20240401,141900,27419470860,15230,15240,15240,15220,3960
|
|
20240401,141800,27359150160,15240,15230,15240,15220,4085
|
|
20240401,141700,27296935860,15230,15230,15230,15220,2644
|
|
20240401,141600,27256668310,15230,15240,15240,15220,5745
|
|
20240401,141500,27169186350,15230,15230,15240,15220,3578
|
|
20240401,141400,27114674540,15230,15230,15230,15220,6621
|
|
20240401,141300,27013837260,15230,15220,15230,15220,2779
|
|
20240401,141200,26971513780,15220,15230,15240,15220,3167
|
|
20240401,141100,26923279450,15220,15220,15230,15210,4341
|
|
20240401,141000,26857204510,15220,15230,15230,15210,3471
|
|
20240401,140900,26804366090,15230,15230,15230,15220,3196
|
|
20240401,140800,26755703040,15220,15240,15240,15220,3198
|
|
20240401,140700,26706997620,15240,15230,15240,15230,3487
|
|
20240401,140600,26653876960,15230,15240,15240,15230,3581
|
|
20240401,140500,26599304060,15230,15240,15240,15220,2679
|
|
20240401,140400,26558484250,15230,15230,15240,15220,1937
|
|
20240401,140300,26528974570,15230,15220,15240,15220,3943
|
|
20240401,140200,26468934360,15220,15230,15240,15210,4060
|
|
20240401,140100,26407112160,15220,15230,15230,15210,2766
|
|
20240401,140000,26364999910,15230,15220,15230,15210,4739
|
|
20240401,135900,26292850260,15220,15220,15230,15210,3331
|
|
20240401,135800,26242164130,15230,15220,15230,15210,2650
|
|
20240401,135700,26201832440,15210,15220,15230,15210,3763
|
|
20240401,135600,26144548200,15210,15220,15230,15210,1739
|
|
20240401,135500,26118077230,15220,15220,15230,15210,4213
|
|
20240401,135400,26053955150,15220,15210,15220,15210,2844
|
|
20240401,135300,26010671280,15210,15220,15220,15210,2163
|
|
20240401,135200,25977755470,15220,15210,15220,15200,3936
|
|
20240401,135100,25917854120,15210,15210,15220,15200,4958
|
|
20240401,135000,25842447990,15220,15220,15220,15200,2893
|
|
20240401,134900,25798425830,15220,15220,15220,15200,3788
|
|
20240401,134800,25740800510,15220,15220,15240,15210,6781
|
|
20240401,134700,25637580270,15230,15230,15230,15220,2632
|
|
20240401,134600,25597499150,15220,15220,15240,15210,3760
|
|
20240401,134500,25540251770,15220,15220,15230,15210,4324
|
|
20240401,134400,25474427470,15220,15230,15230,15220,2005
|
|
20240401,134300,25443900580,15230,15230,15230,15210,2171
|
|
20240401,134200,25410843950,15220,15220,15230,15210,3377
|
|
20240401,134100,25359425250,15210,15200,15220,15200,6491
|
|
20240401,134000,25260686390,15210,15230,15230,15200,2455
|
|
20240401,133900,25223340300,15230,15210,15230,15200,3313
|
|
20240401,133800,25172912130,15210,15240,15240,15210,2797
|
|
20240401,133700,25130345930,15240,15240,15240,15200,3686
|
|
20240401,133600,25074175810,15240,15230,15240,15210,3216
|
|
20240401,133500,25025188140,15230,15210,15250,15200,14895
|
|
20240401,133400,24798245550,15220,15210,15220,15200,4886
|
|
20240401,133300,24723928060,15210,15180,15240,15180,29990
|
|
20240401,133200,24267550930,15170,15170,15180,15150,4948
|
|
20240401,133100,24192491080,15170,15180,15190,15160,5372
|
|
20240401,133000,24110984400,15190,15190,15190,15170,2691
|
|
20240401,132900,24070134250,15190,15220,15220,15170,7051
|
|
20240401,132800,23962960860,15220,15230,15230,15210,5015
|
|
20240401,132700,23886631590,15220,15230,15230,15220,4527
|
|
20240401,132600,23817686540,15220,15230,15230,15220,6448
|
|
20240401,132500,23719509860,15220,15230,15240,15220,5551
|
|
20240401,132400,23634962020,15230,15220,15230,15220,5591
|
|
20240401,132300,23549833970,15220,15220,15220,15210,4701
|
|
20240401,132200,23478288970,15210,15200,15220,15190,12620
|
|
20240401,132100,23286435460,15200,15200,15200,15190,8045
|
|
20240401,132000,23164151700,15190,15190,15200,15190,5118
|
|
20240401,131900,23086367110,15200,15200,15200,15190,2197
|
|
20240401,131800,23052975370,15200,15200,15200,15190,4789
|
|
20240401,131700,22980183440,15200,15190,15200,15180,10193
|
|
20240401,131600,22825343670,15190,15190,15190,15180,3963
|
|
20240401,131500,22765150460,15190,15190,15190,15180,2844
|
|
20240401,131400,22721961460,15190,15180,15190,15180,4441
|
|
20240401,131300,22654523080,15180,15180,15190,15180,4549
|
|
20240401,131200,22585443800,15180,15170,15180,15170,2459
|
|
20240401,131100,22548123000,15180,15190,15190,15180,5582
|
|
20240401,131000,22463357270,15190,15190,15190,15180,5964
|
|
20240401,130900,22372764350,15190,15170,15190,15170,30234
|
|
20240401,130800,21913871780,15170,15170,15170,15160,8809
|
|
20240401,130700,21780249150,15170,15160,15170,15150,8040
|
|
20240401,130600,21658354200,15160,15150,15170,15150,4723
|
|
20240401,130500,21586752650,15150,15160,15160,15150,3647
|
|
20240401,130400,21531471770,15160,15160,15160,15150,1796
|
|
20240401,130300,21504247650,15160,15160,15160,15150,2926
|
|
20240401,130200,21459891010,15160,15140,15160,15140,4993
|
|
20240401,130100,21384224250,15140,15140,15150,15140,2318
|
|
20240401,130000,21349108950,15150,15150,15150,15140,2608
|
|
20240401,125900,21309598390,15150,15140,15150,15130,3605
|
|
20240401,125800,21255018990,15140,15160,15160,15130,2319
|
|
20240401,125700,21219877150,15160,15160,15160,15150,3050
|
|
20240401,125600,21173645300,15120,15150,15160,15120,7554
|
|
20240401,125500,21059309610,15150,15160,15160,15150,3611
|
|
20240401,125400,21004579680,15160,15150,15160,15140,4091
|
|
20240401,125300,20942595800,15150,15150,15150,15140,3195
|
|
20240401,125200,20894197750,15150,15150,15160,15140,2732
|
|
20240401,125100,20852808440,15150,15160,15160,15150,2784
|
|
20240401,125000,20810607410,15160,15170,15170,15150,5793
|
|
20240401,124900,20722786340,15170,15170,15170,15160,3423
|
|
20240401,124800,20670860520,15170,15170,15170,15160,3618
|
|
20240401,124700,20615997060,15160,15160,15170,15150,6114
|
|
20240401,124600,20523311370,15160,15160,15160,15150,3020
|
|
20240401,124500,20477542070,15150,15160,15160,15150,3061
|
|
20240401,124400,20431151180,15160,15140,15160,15130,5867
|
|
20240401,124300,20342268200,15140,15140,15140,15120,2470
|
|
20240401,124200,20304882280,15130,15130,15140,15120,4326
|
|
20240401,124100,20239436770,15130,15130,15130,15120,2914
|
|
20240401,124000,20195356120,15130,15140,15140,15120,2925
|
|
20240401,123900,20151099290,15140,15140,15140,15130,2449
|
|
20240401,123800,20114025760,15140,15140,15150,15130,2671
|
|
20240401,123700,20073579310,15140,15150,15150,15140,1918
|
|
20240401,123600,20044523360,15140,15150,15150,15140,6243
|
|
20240401,123500,19949949330,15150,15150,15150,15140,3977
|
|
20240401,123400,19889705910,15150,15140,15150,15130,3690
|
|
20240401,123300,19833830890,15140,15140,15140,15130,3451
|
|
20240401,123200,19781601480,15140,15140,15140,15130,2584
|
|
20240401,123100,19742482100,15140,15130,15140,15120,4310
|
|
20240401,123000,19677266720,15130,15130,15130,15120,3761
|
|
20240401,122900,19620378190,15130,15130,15130,15120,2404
|
|
20240401,122800,19584009480,15130,15120,15130,15110,5684
|
|
20240401,122700,19498038820,15120,15120,15120,15110,2049
|
|
20240401,122600,19467059490,15120,15120,15120,15100,3581
|
|
20240401,122500,19412923860,15120,15130,15130,15100,3246
|
|
20240401,122400,19363858820,15130,15120,15130,15110,2693
|
|
20240401,122300,19323132720,15120,15110,15130,15110,3763
|
|
20240401,122200,19266248790,15120,15120,15130,15110,2160
|
|
20240401,122100,19233597720,15120,15130,15130,15120,2268
|
|
20240401,122000,19199287840,15120,15140,15140,15120,2748
|
|
20240401,121900,19157708730,15140,15090,15150,15090,3680
|
|
20240401,121800,19102012600,15100,15070,15110,15070,18271
|
|
20240401,121700,18826273940,15080,15080,15090,15060,3887
|
|
20240401,121600,18767675520,15080,15090,15090,15070,2390
|
|
20240401,121500,18731625160,15090,15100,15100,15070,4328
|
|
20240401,121400,18666355030,15100,15100,15110,15070,4839
|
|
20240401,121300,18593354660,15110,15120,15130,15090,7931
|
|
20240401,121200,18473524030,15110,15160,15170,15110,5898
|
|
20240401,121100,18384269200,15150,15170,15180,15150,6325
|
|
20240401,121000,18288370240,15170,15170,15180,15160,6754
|
|
20240401,120900,18185890090,15180,15170,15180,15160,3623
|
|
20240401,120800,18130919880,15170,15170,15180,15160,5447
|
|
20240401,120700,18048307350,15170,15160,15170,15150,3883
|
|
20240401,120600,17989414680,15160,15130,15170,15130,8253
|
|
20240401,120500,17864322620,15130,15160,15160,15130,11864
|
|
20240401,120400,17684547970,15150,15150,15160,15140,7592
|
|
20240401,120300,17569537910,15150,15130,15150,15120,7445
|
|
20240401,120200,17456814090,15130,15140,15140,15120,2508
|
|
20240401,120100,17418865710,15130,15140,15140,15130,3899
|
|
20240401,120000,17359859600,15140,15130,15140,15120,4441
|
|
20240401,115900,17292654510,15130,15120,15130,15110,5261
|
|
20240401,115800,17213102370,15120,15110,15120,15100,4930
|
|
20240401,115700,17138604700,15100,15090,15110,15090,9054
|
|
20240401,115600,17001894070,15090,15090,15100,15090,2733
|
|
20240401,115500,16960630950,15090,15100,15100,15080,6372
|
|
20240401,115400,16864473120,15100,15090,15100,15080,3780
|
|
20240401,115300,16807409210,15080,15090,15100,15080,4824
|
|
20240401,115200,16734619590,15090,15080,15090,15070,6197
|
|
20240401,115100,16641150520,15080,15070,15080,15060,2639
|
|
20240401,115000,16601367830,15070,15070,15080,15060,2205
|
|
20240401,114900,16568129280,15080,15080,15080,15070,3164
|
|
20240401,114800,16520419270,15080,15070,15080,15060,3467
|
|
20240401,114700,16468158630,15080,15080,15080,15060,1948
|
|
20240401,114600,16438793160,15080,15070,15080,15060,8519
|
|
20240401,114500,16310397360,15070,15050,15070,15050,3743
|
|
20240401,114400,16254001130,15060,15050,15070,15040,6580
|
|
20240401,114300,16154920350,15050,15050,15050,15040,2575
|
|
20240401,114200,16116166870,15050,15050,15050,15040,5483
|
|
20240401,114100,16033661910,15050,15050,15050,15040,3538
|
|
20240401,114000,15980422250,15050,15040,15050,15030,3366
|
|
20240401,113900,15929781520,15040,15030,15050,15030,3493
|
|
20240401,113800,15877237520,15040,15040,15040,15030,4193
|
|
20240401,113700,15814179500,15040,15040,15040,15020,2329
|
|
20240401,113600,15779161120,15030,15030,15040,15030,3517
|
|
20240401,113500,15726268440,15030,15020,15040,15020,1905
|
|
20240401,113400,15697634030,15020,15040,15040,15020,3075
|
|
20240401,113300,15651399350,15040,15050,15050,15030,3712
|
|
20240401,113200,15595575000,15040,15030,15050,15030,2783
|
|
20240401,113100,15553713930,15020,15040,15050,15020,3462
|
|
20240401,113000,15501645520,15040,15040,15050,15030,4097
|
|
20240401,112900,15440015140,15040,15030,15040,15020,1845
|
|
20240401,112800,15412270490,15040,15030,15040,15010,7647
|
|
20240401,112700,15297345550,15030,15030,15040,15010,5774
|
|
20240401,112600,15210553570,15030,15020,15030,15020,4216
|
|
20240401,112500,15147190010,15030,15020,15030,15010,4957
|
|
20240401,112400,15072731590,15020,15000,15020,14990,42332
|
|
20240401,112300,14437711720,15000,15000,15000,14990,4893
|
|
20240401,112200,14364324590,15000,15000,15000,14990,3518
|
|
20240401,112100,14311559300,14990,14990,15000,14980,11433
|
|
20240401,112000,14140173760,14990,14980,14990,14970,12027
|
|
20240401,111900,13959978360,14980,14970,14980,14970,6589
|
|
20240401,111800,13861311660,14970,14970,14970,14960,5476
|
|
20240401,111700,13779342430,14970,14960,14970,14950,2623
|
|
20240401,111600,13740093770,14960,14970,14970,14960,2900
|
|
20240401,111500,13696685480,14970,14970,14970,14960,4081
|
|
20240401,111400,13635596220,14970,14960,14970,14950,4747
|
|
20240401,111300,13564575030,14960,14960,14960,14950,2751
|
|
20240401,111200,13523420790,14960,14950,14960,14940,5822
|
|
20240401,111100,13436379550,14950,14940,14950,14930,6754
|
|
20240401,111000,13335447970,14950,14940,14950,14940,7215
|
|
20240401,110900,13227604600,14940,14920,14940,14920,16686
|
|
20240401,110800,12978454140,14930,14920,14930,14910,5467
|
|
20240401,110700,12896868600,14920,14890,14920,14880,39362
|
|
20240401,110600,12310534750,14890,14880,14890,14870,15028
|
|
20240401,110500,12086938450,14870,14870,14880,14860,6409
|
|
20240401,110400,11991629390,14870,14870,14870,14860,3323
|
|
20240401,110300,11942219030,14870,14870,14880,14860,6536
|
|
20240401,110200,11845026780,14870,14850,14870,14840,13929
|
|
20240401,110100,11637979990,14840,14840,14850,14830,2594
|
|
20240401,110000,11599483180,14850,14860,14860,14830,2354
|
|
20240401,105900,11564541330,14860,14850,14860,14840,2947
|
|
20240401,105800,11520778100,14850,14860,14860,14840,3098
|
|
20240401,105700,11474785590,14860,14840,14860,14840,2605
|
|
20240401,105600,11436092710,14840,14850,14850,14840,3911
|
|
20240401,105500,11378019480,14850,14840,14850,14840,1880
|
|
20240401,105400,11350107950,14840,14850,14860,14840,2059
|
|
20240401,105300,11319530580,14860,14840,14860,14840,2981
|
|
20240401,105200,11275264570,14840,14850,14860,14840,1695
|
|
20240401,105100,11250094150,14850,14850,14860,14840,2048
|
|
20240401,105000,11219680280,14850,14850,14850,14840,2118
|
|
20240401,104900,11188236040,14850,14840,14850,14840,1803
|
|
20240401,104800,11161464890,14840,14840,14850,14840,4433
|
|
20240401,104700,11095642300,14840,14840,14850,14830,2260
|
|
20240401,104600,11062094090,14840,14840,14850,14830,2567
|
|
20240401,104500,11023993290,14830,14830,14850,14830,2727
|
|
20240401,104400,10983517860,14840,14830,14850,14830,2433
|
|
20240401,104300,10947405910,14830,14850,14850,14830,3024
|
|
20240401,104200,10902515460,14850,14850,14860,14840,2470
|
|
20240401,104100,10865822780,14850,14870,14870,14840,3979
|
|
20240401,104000,10806680710,14870,14850,14870,14850,2517
|
|
20240401,103900,10769264150,14860,14850,14870,14850,4113
|
|
20240401,103800,10708134730,14850,14850,14860,14840,2701
|
|
20240401,103700,10668010670,14840,14830,14850,14820,7174
|
|
20240401,103600,10561538480,14830,14830,14830,14820,2277
|
|
20240401,103500,10527772160,14830,14820,14830,14810,2933
|
|
20240401,103400,10484296640,14820,14830,14840,14810,2867
|
|
20240401,103300,10441792690,14830,14820,14840,14820,3584
|
|
20240401,103200,10388653960,14830,14820,14840,14820,2677
|
|
20240401,103100,10348945660,14820,14840,14840,14820,2149
|
|
20240401,103000,10317073150,14840,14840,14850,14820,3488
|
|
20240401,102900,10265334870,14850,14840,14860,14830,1924
|
|
20240401,102800,10236772570,14840,14870,14870,14830,2811
|
|
20240401,102700,10195015410,14870,14870,14880,14860,4858
|
|
20240401,102600,10122762670,14870,14880,14880,14860,4154
|
|
20240401,102500,10060990890,14880,14880,14880,14870,3674
|
|
20240401,102400,10006332600,14880,14890,14890,14870,4417
|
|
20240401,102300,9940597290,14890,14850,14890,14840,18294
|
|
20240401,102200,9668571500,14850,14860,14860,14840,2133
|
|
20240401,102100,9636901550,14860,14870,14870,14850,3202
|
|
20240401,102000,9589307210,14860,14840,14870,14840,8141
|
|
20240401,101900,9468339660,14840,14850,14850,14820,6599
|
|
20240401,101800,9370407160,14850,14860,14860,14840,2172
|
|
20240401,101700,9338139600,14850,14850,14860,14850,5808
|
|
20240401,101600,9251855600,14850,14840,14860,14840,7640
|
|
20240401,101500,9138404010,14850,14840,14850,14830,4796
|
|
20240401,101400,9067233680,14840,14840,14840,14830,3609
|
|
20240401,101300,9013682260,14840,14800,14840,14800,13671
|
|
20240401,101200,8811021430,14800,14820,14820,14790,6077
|
|
20240401,101100,8721044490,14820,14820,14820,14810,4222
|
|
20240401,101000,8658496390,14820,14820,14820,14810,8832
|
|
20240401,100900,8527634930,14820,14810,14820,14800,4339
|
|
20240401,100800,8463388870,14810,14790,14810,14780,6843
|
|
20240401,100700,8362122750,14790,14790,14790,14780,2027
|
|
20240401,100600,8332148480,14790,14780,14790,14770,3864
|
|
20240401,100500,8275017700,14780,14770,14780,14760,4161
|
|
20240401,100400,8213545390,14770,14770,14780,14760,7944
|
|
20240401,100300,8096203880,14770,14770,14790,14760,8232
|
|
20240401,100200,7974563820,14770,14770,14780,14750,2961
|
|
20240401,100100,7930851370,14760,14790,14790,14760,7828
|
|
20240401,100000,7815231810,14790,14780,14790,14770,4799
|
|
20240401,095900,7744298180,14780,14810,14820,14770,6979
|
|
20240401,095800,7641101560,14810,14810,14820,14800,3340
|
|
20240401,095700,7591619950,14820,14800,14820,14780,8289
|
|
20240401,095600,7468879150,14800,14810,14820,14800,2850
|
|
20240401,095500,7426663570,14820,14790,14820,14780,13688
|
|
20240401,095400,7224120060,14790,14800,14800,14770,11205
|
|
20240401,095300,7058449220,14800,14790,14800,14780,15624
|
|
20240401,095200,6827312380,14790,14780,14790,14760,12072
|
|
20240401,095100,6648918330,14770,14750,14780,14750,8036
|
|
20240401,095000,6530251810,14740,14740,14760,14730,14409
|
|
20240401,094900,6317787080,14740,14710,14740,14710,13501
|
|
20240401,094800,6118905710,14710,14710,14720,14700,7282
|
|
20240401,094700,6011791660,14690,14690,14710,14680,5391
|
|
20240401,094600,5932567070,14690,14680,14690,14670,2351
|
|
20240401,094500,5898054340,14670,14690,14690,14670,4102
|
|
20240401,094400,5837832030,14690,14710,14710,14680,9550
|
|
20240401,094300,5697498280,14710,14720,14730,14710,5589
|
|
20240401,094200,5615238050,14730,14720,14740,14710,5295
|
|
20240401,094100,5537249630,14720,14720,14740,14710,7600
|
|
20240401,094000,5425344560,14730,14710,14730,14700,13350
|
|
20240401,093900,5228848690,14710,14710,14720,14690,11388
|
|
20240401,093800,5061374900,14710,14720,14730,14710,6603
|
|
20240401,093700,4964195720,14710,14680,14720,14680,7238
|
|
20240401,093600,4857763840,14690,14700,14700,14680,4711
|
|
20240401,093500,4788558620,14690,14720,14720,14680,8570
|
|
20240401,093400,4662538030,14720,14690,14720,14680,28380
|
|
20240401,093300,4245315090,14690,14680,14700,14670,11087
|
|
20240401,093200,4082518850,14680,14680,14680,14660,4446
|
|
20240401,093100,4017263940,14680,14670,14680,14650,11284
|
|
20240401,093000,3851713370,14660,14640,14660,14630,13661
|
|
20240401,092900,3651611700,14640,14560,14640,14560,35689
|
|
20240401,092800,3130634640,14570,14560,14570,14530,6716
|
|
20240401,092700,3032870620,14550,14570,14570,14540,5000
|
|
20240401,092600,2960088400,14560,14520,14560,14510,9007
|
|
20240401,092500,2829072920,14520,14520,14520,14500,3528
|
|
20240401,092400,2777867520,14520,14500,14520,14500,4675
|
|
20240401,092300,2710043130,14500,14520,14520,14500,1490
|
|
20240401,092200,2688421400,14510,14500,14520,14480,5605
|
|
20240401,092100,2607124740,14500,14490,14510,14480,871
|
|
20240401,092000,2594500450,14510,14500,14510,14450,3855
|
|
20240401,091900,2538637560,14510,14520,14520,14500,2225
|
|
20240401,091800,2506360660,14530,14530,14540,14500,5895
|
|
20240401,091700,2420782510,14550,14540,14560,14530,10598
|
|
20240401,091600,2266666260,14540,14590,14590,14530,14938
|
|
20240401,091500,2048901100,14600,14520,14600,14520,19849
|
|
20240401,091400,1759818050,14520,14480,14530,14470,13282
|
|
20240401,091300,1567217560,14480,14450,14480,14420,8088
|
|
20240401,091200,1450314770,14440,14450,14460,14440,8474
|
|
20240401,091100,1327847630,14440,14370,14440,14370,40315
|
|
20240401,091000,746922310,14370,14380,14380,14340,9467
|
|
20240401,090900,610943100,14380,14370,14400,14340,3220
|
|
20240401,090800,564639740,14370,14390,14410,14370,1929
|
|
20240401,090700,536874890,14390,14400,14400,14370,1229
|
|
20240401,090600,519188710,14400,14370,14420,14360,19398
|
|
20240401,090500,239709690,14380,14360,14390,14360,2106
|
|
20240401,090400,209436230,14360,14380,14390,14350,2560
|
|
20240401,090300,172659370,14370,14380,14390,14330,1275
|
|
20240401,090200,154349070,14390,14310,14410,14310,3653
|
|
20240401,090100,101822370,14340,14310,14340,14290,2254
|
|
20240401,090000,69563330,14290,14300,14330,14290,4840
|