612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,190900,9527078470,15090,15090,15090,15090,18789
|
|
20240408,190800,9527078470,15090,15090,15090,15090,0
|
|
20240408,190700,9527078470,15090,15090,15090,15090,0
|
|
20240408,190600,9527078470,15090,15090,15090,15090,0
|
|
20240408,190500,9527078470,15090,15090,15090,15090,0
|
|
20240408,190400,9527078470,15090,15090,15090,15090,0
|
|
20240408,190300,9527078470,15090,15090,15090,15090,0
|
|
20240408,190200,9527078470,15090,15090,15090,15090,0
|
|
20240408,190100,9527078470,15090,15090,15090,15090,0
|
|
20240408,190000,9527078470,15090,15090,15090,15090,0
|
|
20240408,185900,9527078470,15090,15090,15090,15090,0
|
|
20240408,185800,9527078470,15090,15090,15090,15090,0
|
|
20240408,185700,9527078470,15090,15090,15090,15090,0
|
|
20240408,185600,9527078470,15090,15090,15090,15090,0
|
|
20240408,185500,9527078470,15090,15090,15090,15090,0
|
|
20240408,185400,9527078470,15090,15090,15090,15090,0
|
|
20240408,185300,9527078470,15090,15090,15090,15090,0
|
|
20240408,185200,9527078470,15090,15090,15090,15090,0
|
|
20240408,185100,9527078470,15090,15090,15090,15090,0
|
|
20240408,185000,9527078470,15090,15090,15090,15090,0
|
|
20240408,184900,9527078470,15090,15090,15090,15090,0
|
|
20240408,184800,9527078470,15090,15090,15090,15090,0
|
|
20240408,184700,9527078470,15090,15090,15090,15090,0
|
|
20240408,184600,9527078470,15090,15090,15090,15090,0
|
|
20240408,184500,9527078470,15090,15090,15090,15090,0
|
|
20240408,184400,9527078470,15090,15090,15090,15090,0
|
|
20240408,184300,9527078470,15090,15090,15090,15090,0
|
|
20240408,184200,9527078470,15090,15090,15090,15090,0
|
|
20240408,184100,9527078470,15090,15090,15090,15090,0
|
|
20240408,184000,9527078470,15090,15090,15090,15090,0
|
|
20240408,183900,9527078470,15090,15090,15090,15090,18789
|
|
20240408,183800,9527078470,15090,15090,15090,15090,0
|
|
20240408,183700,9527078470,15090,15090,15090,15090,0
|
|
20240408,183600,9527078470,15090,15090,15090,15090,0
|
|
20240408,183500,9527078470,15090,15090,15090,15090,0
|
|
20240408,183400,9527078470,15090,15090,15090,15090,0
|
|
20240408,183300,9527078470,15090,15090,15090,15090,0
|
|
20240408,183200,9527078470,15090,15090,15090,15090,0
|
|
20240408,183100,9527078470,15090,15090,15090,15090,0
|
|
20240408,183000,9527078470,15090,15090,15090,15090,0
|
|
20240408,182900,9527078470,15090,15090,15090,15090,0
|
|
20240408,182800,9527078470,15090,15090,15090,15090,0
|
|
20240408,182700,9527078470,15090,15090,15090,15090,0
|
|
20240408,182600,9527078470,15090,15090,15090,15090,0
|
|
20240408,182500,9527078470,15090,15090,15090,15090,0
|
|
20240408,182400,9527078470,15090,15090,15090,15090,0
|
|
20240408,182300,9527078470,15090,15090,15090,15090,0
|
|
20240408,182200,9527078470,15090,15090,15090,15090,0
|
|
20240408,182100,9527078470,15090,15090,15090,15090,0
|
|
20240408,182000,9527078470,15090,15090,15090,15090,0
|
|
20240408,181900,9527078470,15090,15090,15090,15090,0
|
|
20240408,181800,9527078470,15090,15090,15090,15090,0
|
|
20240408,181700,9527078470,15090,15090,15090,15090,0
|
|
20240408,181600,9527078470,15090,15090,15090,15090,0
|
|
20240408,181500,9527078470,15090,15090,15090,15090,0
|
|
20240408,181400,9527078470,15090,15090,15090,15090,0
|
|
20240408,181300,9527078470,15090,15090,15090,15090,0
|
|
20240408,181200,9527078470,15090,15090,15090,15090,0
|
|
20240408,181100,9527078470,15090,15090,15090,15090,0
|
|
20240408,181000,9527078470,15090,15090,15090,15090,0
|
|
20240408,180900,9527078470,15090,15090,15090,15090,18789
|
|
20240408,180800,9527078470,15090,15090,15090,15090,0
|
|
20240408,180700,9527078470,15090,15090,15090,15090,0
|
|
20240408,180600,9527078470,15090,15090,15090,15090,0
|
|
20240408,180500,9527078470,15090,15090,15090,15090,0
|
|
20240408,180400,9527078470,15090,15090,15090,15090,0
|
|
20240408,180300,9527078470,15090,15090,15090,15090,0
|
|
20240408,180200,9527078470,15090,15090,15090,15090,0
|
|
20240408,180100,9527078470,15090,15090,15090,15090,0
|
|
20240408,180000,9527078470,15090,15090,15090,15090,0
|
|
20240408,175900,9527078470,15090,15090,15090,15090,0
|
|
20240408,175800,9527078470,15090,15090,15090,15090,0
|
|
20240408,175700,9527078470,15090,15090,15090,15090,0
|
|
20240408,175600,9527078470,15090,15090,15090,15090,0
|
|
20240408,175500,9527078470,15090,15090,15090,15090,0
|
|
20240408,175400,9527078470,15090,15090,15090,15090,0
|
|
20240408,175300,9527078470,15090,15090,15090,15090,0
|
|
20240408,175200,9527078470,15090,15090,15090,15090,0
|
|
20240408,175100,9527078470,15090,15090,15090,15090,0
|
|
20240408,175000,9527078470,15090,15090,15090,15090,0
|
|
20240408,174900,9527078470,15090,15090,15090,15090,0
|
|
20240408,174800,9527078470,15090,15090,15090,15090,0
|
|
20240408,174700,9527078470,15090,15090,15090,15090,0
|
|
20240408,174600,9527078470,15090,15090,15090,15090,0
|
|
20240408,174500,9527078470,15090,15090,15090,15090,0
|
|
20240408,174400,9527078470,15090,15090,15090,15090,0
|
|
20240408,174300,9527078470,15090,15090,15090,15090,0
|
|
20240408,174200,9527078470,15090,15090,15090,15090,0
|
|
20240408,174100,9527078470,15090,15090,15090,15090,0
|
|
20240408,174000,9527078470,15090,15090,15090,15090,0
|
|
20240408,173900,9527078470,15090,15090,15090,15090,18789
|
|
20240408,173800,9527078470,15090,15090,15090,15090,0
|
|
20240408,173700,9527078470,15090,15090,15090,15090,0
|
|
20240408,173600,9527078470,15090,15090,15090,15090,0
|
|
20240408,173500,9527078470,15090,15090,15090,15090,0
|
|
20240408,173400,9527078470,15090,15090,15090,15090,0
|
|
20240408,173300,9527078470,15090,15090,15090,15090,0
|
|
20240408,173200,9527078470,15090,15090,15090,15090,0
|
|
20240408,173100,9527078470,15090,15090,15090,15090,0
|
|
20240408,173000,9527078470,15090,15090,15090,15090,0
|
|
20240408,172900,9527078470,15090,15090,15090,15090,0
|
|
20240408,172800,9527078470,15090,15090,15090,15090,0
|
|
20240408,172700,9527078470,15090,15090,15090,15090,0
|
|
20240408,172600,9527078470,15090,15090,15090,15090,0
|
|
20240408,172500,9527078470,15090,15090,15090,15090,0
|
|
20240408,172400,9527078470,15090,15090,15090,15090,0
|
|
20240408,172300,9527078470,15090,15090,15090,15090,0
|
|
20240408,172200,9527078470,15090,15090,15090,15090,0
|
|
20240408,172100,9527078470,15090,15090,15090,15090,0
|
|
20240408,172000,9527078470,15090,15090,15090,15090,0
|
|
20240408,171900,9527078470,15090,15090,15090,15090,0
|
|
20240408,171800,9527078470,15090,15090,15090,15090,0
|
|
20240408,171700,9527078470,15090,15090,15090,15090,0
|
|
20240408,171600,9527078470,15090,15090,15090,15090,0
|
|
20240408,171500,9527078470,15090,15090,15090,15090,0
|
|
20240408,171400,9527078470,15090,15090,15090,15090,0
|
|
20240408,171300,9527078470,15090,15090,15090,15090,0
|
|
20240408,171200,9527078470,15090,15090,15090,15090,0
|
|
20240408,171100,9527078470,15090,15090,15090,15090,0
|
|
20240408,171000,9527078470,15090,15090,15090,15090,0
|
|
20240408,170900,9527078470,15090,15090,15090,15090,18789
|
|
20240408,170800,9527078470,15090,15090,15090,15090,0
|
|
20240408,170700,9527078470,15090,15090,15090,15090,0
|
|
20240408,170600,9527078470,15090,15090,15090,15090,0
|
|
20240408,170500,9527078470,15090,15090,15090,15090,0
|
|
20240408,170400,9527078470,15090,15090,15090,15090,0
|
|
20240408,170300,9527078470,15090,15090,15090,15090,0
|
|
20240408,170200,9527078470,15090,15090,15090,15090,0
|
|
20240408,170100,9527078470,15090,15090,15090,15090,0
|
|
20240408,170000,9527078470,15090,15090,15090,15090,0
|
|
20240408,165900,9527078470,15090,15090,15090,15090,0
|
|
20240408,165800,9527078470,15090,15090,15090,15090,0
|
|
20240408,165700,9527078470,15090,15090,15090,15090,0
|
|
20240408,165600,9527078470,15090,15090,15090,15090,0
|
|
20240408,165500,9527078470,15090,15090,15090,15090,0
|
|
20240408,165400,9527078470,15090,15090,15090,15090,0
|
|
20240408,165300,9527078470,15090,15090,15090,15090,0
|
|
20240408,165200,9527078470,15090,15090,15090,15090,0
|
|
20240408,165100,9527078470,15090,15090,15090,15090,0
|
|
20240408,165000,9527078470,15090,15090,15090,15090,0
|
|
20240408,164900,9527078470,15090,15090,15090,15090,0
|
|
20240408,164800,9527078470,15090,15090,15090,15090,0
|
|
20240408,164700,9527078470,15090,15090,15090,15090,0
|
|
20240408,164600,9527078470,15090,15090,15090,15090,0
|
|
20240408,164500,9527078470,15090,15090,15090,15090,0
|
|
20240408,164400,9527078470,15090,15090,15090,15090,0
|
|
20240408,164300,9527078470,15090,15090,15090,15090,0
|
|
20240408,164200,9527078470,15090,15090,15090,15090,0
|
|
20240408,164100,9527078470,15090,15090,15090,15090,0
|
|
20240408,164000,9527078470,15090,15090,15090,15090,0
|
|
20240408,163900,9527078470,15090,15090,15090,15090,18789
|
|
20240408,163800,9527078470,15090,15090,15090,15090,0
|
|
20240408,163700,9527078470,15090,15090,15090,15090,0
|
|
20240408,163600,9527078470,15090,15090,15090,15090,0
|
|
20240408,163500,9527078470,15090,15090,15090,15090,0
|
|
20240408,163400,9527078470,15090,15090,15090,15090,0
|
|
20240408,163300,9527078470,15090,15090,15090,15090,0
|
|
20240408,163200,9527078470,15090,15090,15090,15090,0
|
|
20240408,163100,9527078470,15090,15090,15090,15090,0
|
|
20240408,163000,9527078470,15090,15090,15090,15090,0
|
|
20240408,162900,9527078470,15090,15090,15090,15090,0
|
|
20240408,162800,9527078470,15090,15090,15090,15090,0
|
|
20240408,162700,9527078470,15090,15090,15090,15090,0
|
|
20240408,162600,9527078470,15090,15090,15090,15090,0
|
|
20240408,162500,9527078470,15090,15090,15090,15090,0
|
|
20240408,162400,9527078470,15090,15090,15090,15090,0
|
|
20240408,162300,9527078470,15090,15090,15090,15090,0
|
|
20240408,162200,9527078470,15090,15090,15090,15090,0
|
|
20240408,162100,9527078470,15090,15090,15090,15090,0
|
|
20240408,162000,9527078470,15090,15090,15090,15090,0
|
|
20240408,161900,9527078470,15090,15090,15090,15090,0
|
|
20240408,161800,9527078470,15090,15090,15090,15090,0
|
|
20240408,161700,9527078470,15090,15090,15090,15090,0
|
|
20240408,161600,9527078470,15090,15090,15090,15090,0
|
|
20240408,161500,9527078470,15090,15090,15090,15090,0
|
|
20240408,161400,9527078470,15090,15090,15090,15090,0
|
|
20240408,161300,9527078470,15090,15090,15090,15090,0
|
|
20240408,161200,9527078470,15090,15090,15090,15090,0
|
|
20240408,161100,9527078470,15090,15090,15090,15090,0
|
|
20240408,161000,9527078470,15090,15090,15090,15090,0
|
|
20240408,160900,9527078470,15090,15090,15090,15090,18789
|
|
20240408,160800,9527078470,15090,15090,15090,15090,0
|
|
20240408,160700,9527078470,15090,15090,15090,15090,0
|
|
20240408,160600,9527078470,15090,15090,15090,15090,0
|
|
20240408,160500,9527078470,15090,15090,15090,15090,0
|
|
20240408,160400,9527078470,15090,15090,15090,15090,0
|
|
20240408,160300,9527078470,15090,15090,15090,15090,0
|
|
20240408,160200,9527078470,15090,15090,15090,15090,0
|
|
20240408,160100,9527078470,15090,15090,15090,15090,0
|
|
20240408,160000,9527078470,15090,15090,15090,15090,0
|
|
20240408,155900,9527078470,15090,15090,15090,15090,0
|
|
20240408,155800,9527078470,15090,15090,15090,15090,0
|
|
20240408,155700,9527078470,15090,15090,15090,15090,0
|
|
20240408,155600,9527078470,15090,15090,15090,15090,0
|
|
20240408,155500,9527078470,15090,15090,15090,15090,0
|
|
20240408,155400,9527078470,15090,15090,15090,15090,0
|
|
20240408,155300,9527078470,15090,15090,15090,15090,0
|
|
20240408,155200,9527078470,15090,15090,15090,15090,0
|
|
20240408,155100,9527078470,15090,15090,15090,15090,0
|
|
20240408,155000,9527078470,15090,15090,15090,15090,0
|
|
20240408,154900,9527078470,15090,15090,15090,15090,0
|
|
20240408,154800,9527078470,15090,15090,15090,15090,0
|
|
20240408,154700,9527078470,15090,15090,15090,15090,0
|
|
20240408,154600,9527078470,15090,15090,15090,15090,0
|
|
20240408,154500,9527078470,15090,15090,15090,15090,0
|
|
20240408,154400,9527078470,15090,15090,15090,15090,0
|
|
20240408,154300,9527078470,15090,15090,15090,15090,0
|
|
20240408,154200,9527078470,15090,15090,15090,15090,0
|
|
20240408,154100,9527078470,15090,15090,15090,15090,0
|
|
20240408,154000,9527078470,15090,15090,15090,15090,0
|
|
20240408,153900,9527078470,15090,15090,15090,15090,18789
|
|
20240408,153800,9527078470,15090,15090,15090,15090,0
|
|
20240408,153700,9527078470,15090,15090,15090,15090,0
|
|
20240408,153600,9527078470,15090,15090,15090,15090,0
|
|
20240408,153500,9527078470,15090,15090,15090,15090,0
|
|
20240408,153400,9527078470,15090,15090,15090,15090,0
|
|
20240408,153300,9527078470,15090,15090,15090,15090,0
|
|
20240408,153200,9527078470,15090,15090,15090,15090,0
|
|
20240408,153100,9527078470,15090,15090,15090,15090,0
|
|
20240408,153000,9527078470,15090,15090,15090,15090,18789
|
|
20240408,152900,9243552460,15070,15070,15070,15070,0
|
|
20240408,152800,9243552460,15070,15070,15070,15070,0
|
|
20240408,152700,9243552460,15070,15070,15070,15070,0
|
|
20240408,152600,9243552460,15070,15070,15070,15070,0
|
|
20240408,152500,9243552460,15070,15070,15070,15070,0
|
|
20240408,152400,9243552460,15070,15070,15070,15070,0
|
|
20240408,152300,9243552460,15070,15070,15070,15070,0
|
|
20240408,152200,9243552460,15070,15070,15070,15070,0
|
|
20240408,152100,9243552460,15070,15070,15070,15070,0
|
|
20240408,152000,9243552460,15070,15070,15070,15070,0
|
|
20240408,151900,9243552460,15070,15100,15100,15070,5679
|
|
20240408,151800,9157891960,15100,15100,15100,15090,802
|
|
20240408,151700,9145781980,15100,15110,15110,15090,725
|
|
20240408,151600,9134833010,15100,15090,15110,15080,1730
|
|
20240408,151500,9108706370,15090,15090,15100,15090,1132
|
|
20240408,151400,9091621060,15090,15090,15090,15080,2052
|
|
20240408,151300,9060665550,15080,15110,15120,15080,4184
|
|
20240408,151200,8997489700,15110,15120,15120,15100,4003
|
|
20240408,151100,8937010530,15120,15120,15120,15110,1139
|
|
20240408,151000,8919789650,15120,15140,15140,15120,2332
|
|
20240408,150900,8884521440,15140,15120,15140,15110,3714
|
|
20240408,150800,8828354500,15120,15120,15120,15110,2482
|
|
20240408,150700,8790831660,15140,15150,15150,15130,4351
|
|
20240408,150600,8724984170,15140,15140,15150,15130,2060
|
|
20240408,150500,8693789640,15140,15140,15140,15130,2255
|
|
20240408,150400,8659648960,15140,15130,15140,15130,2233
|
|
20240408,150300,8625849000,15130,15130,15130,15120,1212
|
|
20240408,150200,8607511590,15130,15120,15140,15120,6025
|
|
20240408,150100,8516350020,15120,15130,15140,15120,2389
|
|
20240408,150000,8480207750,15130,15140,15140,15130,3122
|
|
20240408,145900,8432958100,15140,15140,15140,15130,2320
|
|
20240408,145800,8397840980,15140,15110,15140,15110,4903
|
|
20240408,145700,8323652460,15120,15120,15120,15110,1750
|
|
20240408,145600,8297194810,15130,15110,15130,15110,1459
|
|
20240408,145500,8275124750,15130,15110,15130,15100,1972
|
|
20240408,145400,8245309920,15110,15100,15120,15100,5450
|
|
20240408,145300,8162951950,15100,15100,15100,15090,2197
|
|
20240408,145200,8129791450,15100,15110,15110,15090,1639
|
|
20240408,145100,8105044170,15120,15120,15120,15100,1310
|
|
20240408,145000,8085242130,15120,15110,15120,15100,4905
|
|
20240408,144900,8011086550,15100,15110,15120,15100,1766
|
|
20240408,144800,7984407300,15110,15120,15120,15100,2891
|
|
20240408,144700,7940740600,15120,15110,15120,15110,1445
|
|
20240408,144600,7918894320,15110,15100,15120,15100,4083
|
|
20240408,144500,7857183610,15100,15100,15100,15090,679
|
|
20240408,144400,7846930720,15090,15090,15100,15080,1643
|
|
20240408,144300,7822125260,15090,15110,15120,15090,3208
|
|
20240408,144200,7773658350,15120,15110,15130,15100,6162
|
|
20240408,144100,7680494810,15100,15100,15120,15100,1546
|
|
20240408,144000,7657135520,15100,15110,15110,15100,1506
|
|
20240408,143900,7634381830,15110,15120,15120,15090,1826
|
|
20240408,143800,7606798770,15120,15090,15120,15080,5249
|
|
20240408,143700,7527513970,15100,15100,15100,15090,1288
|
|
20240408,143600,7508065400,15100,15100,15100,15080,1469
|
|
20240408,143500,7485892680,15110,15100,15110,15090,2754
|
|
20240408,143400,7444304800,15100,15100,15110,15070,7609
|
|
20240408,143300,7329442770,15100,15090,15100,15080,1431
|
|
20240408,143200,7307844170,15090,15090,15090,15070,2108
|
|
20240408,143100,7276046580,15090,15090,15110,15090,5298
|
|
20240408,143000,7196053340,15090,15090,15100,15070,4722
|
|
20240408,142900,7124805820,15090,15090,15090,15080,1902
|
|
20240408,142800,7096107130,15090,15080,15090,15080,934
|
|
20240408,142700,7082019060,15080,15080,15080,15070,1275
|
|
20240408,142600,7062792090,15080,15080,15090,15070,1493
|
|
20240408,142500,7040279530,15070,15070,15070,15060,1966
|
|
20240408,142400,7010651930,15070,15070,15070,15060,1033
|
|
20240408,142300,6995085510,15070,15070,15070,15060,2112
|
|
20240408,142200,6963258570,15070,15060,15070,15060,1507
|
|
20240408,142100,6940554910,15060,15060,15070,15050,3180
|
|
20240408,142000,6892663740,15060,15050,15060,15050,14770
|
|
20240408,141900,6670244800,15040,15050,15050,15030,2764
|
|
20240408,141800,6628668280,15050,15050,15050,15040,1683
|
|
20240408,141700,6603340260,15050,15050,15050,15040,1384
|
|
20240408,141600,6582511170,15050,15030,15050,15030,1199
|
|
20240408,141500,6564469100,15040,15040,15050,15020,1590
|
|
20240408,141400,6540562020,15030,15050,15050,15000,2517
|
|
20240408,141300,6502757130,15050,15040,15050,15030,1595
|
|
20240408,141200,6478764420,15050,15050,15050,15040,1975
|
|
20240408,141100,6449043040,15050,15040,15050,15040,813
|
|
20240408,141000,6436808500,15050,15040,15050,15040,1337
|
|
20240408,140900,6416691160,15040,15040,15050,15030,831
|
|
20240408,140800,6404189910,15040,15000,15050,15000,2880
|
|
20240408,140700,6360899960,15010,15010,15010,15000,1003
|
|
20240408,140600,6345846070,15010,15010,15010,15000,755
|
|
20240408,140500,6334514610,15010,15050,15050,15010,2112
|
|
20240408,140400,6302786140,15050,15040,15050,15020,1034
|
|
20240408,140300,6287232040,15040,15010,15040,15000,3488
|
|
20240408,140200,6234871450,15010,15010,15010,15000,1922
|
|
20240408,140100,6206028600,15010,15010,15010,15000,1745
|
|
20240408,140000,6179837040,15010,15010,15010,15000,1740
|
|
20240408,135900,6153725980,15000,15000,15010,15000,1063
|
|
20240408,135800,6137771610,15010,15010,15010,15000,668
|
|
20240408,135700,6127745090,15010,15010,15010,15000,405
|
|
20240408,135600,6121667100,15000,15000,15010,14990,860
|
|
20240408,135500,6108760790,15010,14990,15010,14990,652
|
|
20240408,135400,6098981200,15010,15000,15010,14990,2082
|
|
20240408,135300,6067754240,15010,15000,15010,15000,1418
|
|
20240408,135200,6046470490,15010,15010,15010,15000,1596
|
|
20240408,135100,6022516570,15010,15050,15050,15010,3333
|
|
20240408,135000,5972458150,15040,15050,15050,15030,1649
|
|
20240408,134900,5947659510,15050,15050,15050,15040,2090
|
|
20240408,134800,5916208860,15050,15040,15050,15040,1405
|
|
20240408,134700,5895065440,15050,15040,15050,15040,754
|
|
20240408,134600,5883720230,15050,15030,15050,15030,11157
|
|
20240408,134500,5715950170,15020,15020,15020,15010,3474
|
|
20240408,134400,5663780780,15020,15020,15020,15010,1130
|
|
20240408,134300,5646813050,15020,15000,15020,15000,1804
|
|
20240408,134200,5619735420,15000,15000,15010,15000,1309
|
|
20240408,134100,5600099400,14990,14990,15000,14990,983
|
|
20240408,134000,5585357360,14990,14990,15000,14980,1185
|
|
20240408,133900,5567584320,14980,14990,14990,14980,831
|
|
20240408,133800,5555129200,14990,14990,15000,14990,192
|
|
20240408,133700,5552250620,14990,14980,14990,14980,1168
|
|
20240408,133600,5534744080,14990,14990,14990,14980,407
|
|
20240408,133500,5528644100,14990,14990,15000,14980,1659
|
|
20240408,133400,5503776030,15000,15000,15000,14990,1047
|
|
20240408,133300,5488072240,15000,15000,15000,14990,1001
|
|
20240408,133200,5473064330,14990,15000,15000,14990,909
|
|
20240408,133100,5459433490,15000,15000,15000,14990,333
|
|
20240408,133000,5454439540,14990,15010,15010,14990,860
|
|
20240408,132900,5441532750,15010,15020,15020,15000,2222
|
|
20240408,132800,5408188830,15010,15020,15020,15010,182
|
|
20240408,132700,5405455480,15000,15020,15020,15000,537
|
|
20240408,132600,5397392000,15020,15020,15020,15010,1052
|
|
20240408,132500,5381593720,15020,15000,15020,15000,264
|
|
20240408,132400,5377631140,15000,15020,15020,14990,3438
|
|
20240408,132300,5326058490,15020,15020,15020,15010,382
|
|
20240408,132200,5320321190,15020,15020,15020,15010,1015
|
|
20240408,132100,5305078270,15020,15020,15020,15020,360
|
|
20240408,132000,5299671070,15020,15010,15020,15010,337
|
|
20240408,131900,5294609460,15020,15010,15020,15010,576
|
|
20240408,131800,5285961150,15020,15020,15020,15010,867
|
|
20240408,131700,5272939850,15010,15020,15020,15010,380
|
|
20240408,131600,5267233280,15020,15010,15020,15010,471
|
|
20240408,131500,5260161000,15010,15020,15020,15010,1216
|
|
20240408,131400,5241900790,15020,15020,15020,15010,400
|
|
20240408,131300,5235895220,15020,15020,15020,15010,1226
|
|
20240408,131200,5217489700,15020,15010,15020,15010,633
|
|
20240408,131100,5207988320,15010,15010,15010,15000,742
|
|
20240408,131000,5196850950,15010,15010,15010,15000,314
|
|
20240408,130900,5192137840,15010,15010,15010,15010,199
|
|
20240408,130800,5189150850,15010,15010,15010,15010,759
|
|
20240408,130700,5177758260,15010,15010,15010,15010,869
|
|
20240408,130600,5164714570,15010,15010,15010,15000,577
|
|
20240408,130500,5156056030,15000,15010,15010,15000,1163
|
|
20240408,130400,5138609450,15010,15010,15010,15000,325
|
|
20240408,130300,5133731250,15010,15000,15010,15000,900
|
|
20240408,130200,5120226190,15000,15000,15000,14990,78
|
|
20240408,130100,5119056310,15000,15000,15000,14990,211
|
|
20240408,130000,5115891430,15000,14990,15000,14990,459
|
|
20240408,125900,5109009840,15000,15000,15000,14990,1248
|
|
20240408,125800,5090296250,15000,15000,15000,15000,145
|
|
20240408,125700,5088121250,15000,15000,15000,14990,1234
|
|
20240408,125600,5069621370,15000,15000,15000,15000,670
|
|
20240408,125500,5059571370,15000,15000,15000,14990,227
|
|
20240408,125400,5056166390,15000,15000,15000,15000,144
|
|
20240408,125300,5054006390,15000,15010,15010,15000,3135
|
|
20240408,125200,5006979530,15000,15010,15010,15000,1117
|
|
20240408,125100,4990217350,15010,15010,15010,15010,173
|
|
20240408,125000,4987620620,15010,15010,15010,15000,588
|
|
20240408,124900,4978799940,15010,15010,15010,15000,325
|
|
20240408,124800,4973922000,15010,15020,15020,15010,1378
|
|
20240408,124700,4953231190,15020,15020,15020,15020,267
|
|
20240408,124600,4949220850,15020,15020,15020,15010,617
|
|
20240408,124500,4939957070,15020,15020,15020,15010,582
|
|
20240408,124400,4931218400,15010,15020,15020,15010,723
|
|
20240408,124300,4920359440,15020,15020,15020,15010,509
|
|
20240408,124200,4912714460,15020,15020,15020,15010,283
|
|
20240408,124100,4908464080,15020,15020,15020,15000,1019
|
|
20240408,124000,4893159150,15020,15010,15020,15000,720
|
|
20240408,123900,4882348250,15010,15010,15010,15000,167
|
|
20240408,123800,4879841680,15010,15010,15010,15010,399
|
|
20240408,123700,4873852690,15000,15020,15020,15000,644
|
|
20240408,123600,4864181910,15020,15010,15020,15010,669
|
|
20240408,123500,4854140170,15010,15020,15020,15010,1069
|
|
20240408,123400,4838092620,15020,15020,15020,15010,492
|
|
20240408,123300,4830706000,15020,15020,15020,15010,1237
|
|
20240408,123200,4812126760,15020,15020,15020,15010,384
|
|
20240408,123100,4806360180,15020,15020,15020,15010,129
|
|
20240408,123000,4804422800,15020,15010,15020,15010,172
|
|
20240408,122900,4801840700,15010,15010,15020,15000,990
|
|
20240408,122800,4786982370,15010,15010,15010,15000,679
|
|
20240408,122700,4776794420,15010,15000,15010,15000,617
|
|
20240408,122600,4767537870,15010,15010,15010,15010,646
|
|
20240408,122500,4757841410,15010,15020,15020,15000,1549
|
|
20240408,122400,4734592240,15020,15020,15020,15010,118
|
|
20240408,122300,4732819930,15020,15010,15020,15000,950
|
|
20240408,122200,4718559250,15000,15020,15020,15000,200
|
|
20240408,122100,4715558590,15020,15010,15020,15010,540
|
|
20240408,122000,4707448560,15010,15010,15020,15010,297
|
|
20240408,121900,4702990500,15010,15020,15020,15000,96
|
|
20240408,121800,4701549640,15000,15000,15020,15000,1908
|
|
20240408,121700,4672909660,15000,15000,15010,14990,2121
|
|
20240408,121600,4641093930,14990,15000,15010,14990,965
|
|
20240408,121500,4626622350,15000,15000,15020,14990,164
|
|
20240408,121400,4624161040,15000,15010,15020,15000,664
|
|
20240408,121300,4614190140,15010,15010,15010,14980,284
|
|
20240408,121200,4609930560,15010,15010,15010,14980,506
|
|
20240408,121100,4602339440,15010,15010,15010,15000,310
|
|
20240408,121000,4597688120,15010,15010,15010,14990,610
|
|
20240408,120900,4588533200,15000,15010,15010,15000,793
|
|
20240408,120800,4576630860,15000,15000,15010,15000,59
|
|
20240408,120700,4575745320,15010,14990,15010,14990,2098
|
|
20240408,120600,4544273290,14990,14990,14990,14990,565
|
|
20240408,120500,4535803940,14990,14990,14990,14980,291
|
|
20240408,120400,4531442870,14990,14990,15000,14980,430
|
|
20240408,120300,4524997050,14990,14980,15000,14980,86
|
|
20240408,120200,4523708090,15000,14990,15000,14980,686
|
|
20240408,120100,4513420890,14990,15000,15000,14990,282
|
|
20240408,120000,4509192070,15000,15010,15010,15000,385
|
|
20240408,115900,4503415840,15010,15010,15010,15000,49
|
|
20240408,115800,4502680400,15010,15010,15010,15000,1167
|
|
20240408,115700,4485168920,15010,15010,15010,15010,58
|
|
20240408,115600,4484298340,15010,15010,15010,15010,67
|
|
20240408,115500,4483292670,14970,14990,15020,14970,4551
|
|
20240408,115400,4415052440,15000,15000,15000,15000,112
|
|
20240408,115300,4413372440,15000,15000,15000,14990,407
|
|
20240408,115200,4407268440,15000,15010,15010,15000,613
|
|
20240408,115100,4398071180,15010,15010,15010,15000,1686
|
|
20240408,115000,4372774340,15010,15010,15010,15000,695
|
|
20240408,114900,4362343470,15010,15020,15020,15010,84
|
|
20240408,114800,4361082330,15010,15020,15020,15000,1636
|
|
20240408,114700,4336515480,15020,15000,15020,15000,718
|
|
20240408,114600,4325737850,15000,15000,15010,15000,134
|
|
20240408,114500,4323727190,15010,15010,15010,15000,169
|
|
20240408,114400,4321190800,15010,15010,15010,15000,143
|
|
20240408,114300,4319044970,15010,15000,15010,15000,932
|
|
20240408,114200,4305059430,15010,15010,15010,15010,123
|
|
20240408,114100,4303213200,15010,15010,15010,15000,229
|
|
20240408,114000,4299775930,15000,15010,15010,14990,220
|
|
20240408,113900,4296475550,15010,15000,15010,14990,1188
|
|
20240408,113800,4278658460,15010,15010,15010,14990,3825
|
|
20240408,113700,4221283760,15010,15010,15010,15010,239
|
|
20240408,113600,4217696370,15010,15010,15010,15000,775
|
|
20240408,113500,4206063640,15010,15010,15010,15010,296
|
|
20240408,113400,4201620680,15000,15020,15020,15000,1006
|
|
20240408,113300,4186519510,15020,15010,15020,15010,723
|
|
20240408,113200,4175662680,15010,15010,15010,15010,644
|
|
20240408,113100,4165996240,15010,15010,15010,15010,201
|
|
20240408,113000,4162979230,15010,15010,15010,15000,343
|
|
20240408,112900,4157831540,15010,15020,15020,15000,469
|
|
20240408,112800,4150794180,15020,15010,15020,15000,1067
|
|
20240408,112700,4134778280,15010,15010,15010,15000,841
|
|
20240408,112600,4122155470,15010,15010,15010,15010,303
|
|
20240408,112500,4117607440,15010,15010,15010,15010,244
|
|
20240408,112400,4113945000,15020,15020,15020,15010,1539
|
|
20240408,112300,4090836560,15020,15020,15020,15010,816
|
|
20240408,112200,4078583760,15020,15020,15020,15000,2305
|
|
20240408,112100,4043988030,15020,15010,15020,15010,743
|
|
20240408,112000,4032829090,15010,15010,15010,15010,1015
|
|
20240408,111900,4017593940,15010,15010,15010,15010,242
|
|
20240408,111800,4013961520,15000,15010,15010,15000,622
|
|
20240408,111700,4004626330,15010,15000,15010,15000,2208
|
|
20240408,111600,3971499330,15000,15010,15010,15000,441
|
|
20240408,111500,3964882180,15010,15010,15010,15000,53
|
|
20240408,111400,3964086670,15010,15010,15010,15000,267
|
|
20240408,111300,3960079240,15000,15010,15010,15000,1338
|
|
20240408,111200,3940003390,15010,15010,15010,15010,901
|
|
20240408,111100,3926479380,15010,15010,15010,15000,799
|
|
20240408,111000,3914488200,15010,14990,15010,14990,1494
|
|
20240408,110900,3892078680,15000,14990,15000,14990,613
|
|
20240408,110800,3882886290,14990,15000,15000,14990,855
|
|
20240408,110700,3870063830,14980,14990,15000,14980,355
|
|
20240408,110600,3864742940,14990,14990,14990,14980,424
|
|
20240408,110500,3858387680,14990,14970,14990,14960,528
|
|
20240408,110400,3850480340,14970,15000,15000,14960,4501
|
|
20240408,110300,3783060080,15000,15000,15000,15000,215
|
|
20240408,110200,3779835080,15000,14990,15000,14990,161
|
|
20240408,110100,3777420630,15000,15000,15010,14990,2293
|
|
20240408,110000,3743029270,15010,15010,15010,15000,34
|
|
20240408,105900,3742518950,15010,15000,15010,14990,396
|
|
20240408,105800,3736578490,15000,14990,15010,14980,4107
|
|
20240408,105700,3674979850,14990,14990,14990,14990,171
|
|
20240408,105600,3672416560,14990,14990,14990,14980,877
|
|
20240408,105500,3659272330,14990,14970,15000,14970,2139
|
|
20240408,105400,3627237050,14990,14980,15000,14980,809
|
|
20240408,105300,3615106110,14980,15000,15000,14980,2815
|
|
20240408,105200,3572913470,15000,15000,15000,14990,675
|
|
20240408,105100,3562790570,15000,15000,15000,14990,640
|
|
20240408,105000,3553190780,15000,14990,15010,14990,2950
|
|
20240408,104900,3508948520,15000,15000,15000,14990,655
|
|
20240408,104800,3499124540,15000,15000,15000,14990,477
|
|
20240408,104700,3491970190,15000,15010,15010,15000,438
|
|
20240408,104600,3485397660,15000,15000,15010,14990,2782
|
|
20240408,104500,3443664400,14990,14990,15000,14990,248
|
|
20240408,104400,3439944440,15000,15010,15010,15000,739
|
|
20240408,104300,3428858690,15010,15010,15010,15000,735
|
|
20240408,104200,3417829900,15010,15010,15020,15000,1759
|
|
20240408,104100,3391427550,15010,15010,15020,15000,1750
|
|
20240408,104000,3365154020,15010,14990,15010,14990,1485
|
|
20240408,103900,3342881910,15000,15000,15000,14990,2125
|
|
20240408,103800,3311006950,14990,14990,14990,14980,1254
|
|
20240408,103700,3292210490,14990,14990,14990,14980,921
|
|
20240408,103600,3278404710,14980,14990,14990,14980,786
|
|
20240408,103500,3266624600,14990,14990,14990,14980,891
|
|
20240408,103400,3253269880,14980,14980,14990,14970,1037
|
|
20240408,103300,3237736520,14980,14980,14980,14970,287
|
|
20240408,103200,3233438110,14980,14970,14980,14970,598
|
|
20240408,103100,3224483220,14980,14980,14980,14970,510
|
|
20240408,103000,3216843430,14980,14980,14980,14970,1832
|
|
20240408,102900,3189414080,14980,14970,14980,14970,166
|
|
20240408,102800,3186927470,14970,14980,14980,14970,2060
|
|
20240408,102700,3156069420,14980,14980,14980,14970,1678
|
|
20240408,102600,3130944980,14980,14980,14980,14970,225
|
|
20240408,102500,3127575840,14980,14980,14980,14970,705
|
|
20240408,102400,3117021470,14970,14980,14980,14970,530
|
|
20240408,102300,3109086580,14980,14980,14980,14970,866
|
|
20240408,102200,3096114650,14980,14970,14980,14960,1895
|
|
20240408,102100,3067746980,14970,14970,14970,14970,842
|
|
20240408,102000,3055142240,14960,14970,14980,14960,1555
|
|
20240408,101900,3031866490,14970,14970,14970,14970,221
|
|
20240408,101800,3028558120,14980,14980,14980,14960,7317
|
|
20240408,101700,2919020570,14980,14980,14980,14970,5873
|
|
20240408,101600,2831090550,14980,14970,14980,14960,1346
|
|
20240408,101500,2810932420,14970,14970,14980,14970,1462
|
|
20240408,101400,2789043650,14980,14980,14980,14970,1372
|
|
20240408,101300,2768496210,14980,14980,14990,14970,713
|
|
20240408,101200,2757815470,14980,14970,14980,14960,1640
|
|
20240408,101100,2733261450,14970,14960,14970,14950,1951
|
|
20240408,101000,2704078790,14960,14950,14960,14950,662
|
|
20240408,100900,2694177990,14960,14980,14980,14950,666
|
|
20240408,100800,2684210950,14980,14940,14980,14940,2995
|
|
20240408,100700,2639419990,14940,14920,14940,14910,1786
|
|
20240408,100600,2612759820,14910,14910,14920,14910,1764
|
|
20240408,100500,2586452900,14910,14910,14920,14910,2568
|
|
20240408,100400,2548158030,14910,14890,14910,14890,2468
|
|
20240408,100300,2511389710,14900,14880,14900,14870,2560
|
|
20240408,100200,2473288750,14880,14890,14890,14870,620
|
|
20240408,100100,2464060970,14870,14890,14890,14860,435
|
|
20240408,100000,2457593510,14890,14880,14890,14870,1585
|
|
20240408,095900,2434010070,14890,14890,14890,14880,1958
|
|
20240408,095800,2404858900,14890,14860,14890,14830,8830
|
|
20240408,095700,2273594600,14860,14840,14860,14830,1499
|
|
20240408,095600,2251343060,14840,14840,14850,14830,564
|
|
20240408,095500,2242973350,14860,14840,14860,14820,4895
|
|
20240408,095400,2170331110,14840,14820,14840,14820,403
|
|
20240408,095300,2164354940,14820,14830,14850,14820,2294
|
|
20240408,095200,2130332660,14820,14840,14840,14820,2144
|
|
20240408,095100,2098528440,14840,14840,14840,14830,609
|
|
20240408,095000,2089491780,14840,14850,14850,14820,715
|
|
20240408,094900,2078892510,14850,14830,14850,14810,1256
|
|
20240408,094800,2060259600,14830,14850,14860,14830,798
|
|
20240408,094700,2048416210,14840,14870,14880,14840,1033
|
|
20240408,094600,2033066120,14870,14880,14880,14830,3263
|
|
20240408,094500,1984574050,14880,14880,14880,14870,1559
|
|
20240408,094400,1961386660,14870,14890,14890,14870,1182
|
|
20240408,094300,1943801230,14890,14890,14890,14870,1222
|
|
20240408,094200,1925615350,14880,14880,14880,14870,2078
|
|
20240408,094100,1894694820,14880,14870,14880,14850,3125
|
|
20240408,094000,1848230430,14880,14880,14880,14870,617
|
|
20240408,093900,1839053730,14880,14860,14900,14850,7983
|
|
20240408,093800,1720304410,14860,14810,14860,14810,1049
|
|
20240408,093700,1704746610,14810,14810,14820,14800,1293
|
|
20240408,093600,1685601530,14800,14840,14850,14800,2958
|
|
20240408,093500,1641736690,14840,14870,14870,14840,2300
|
|
20240408,093400,1607568280,14870,14870,14890,14860,2537
|
|
20240408,093300,1569852970,14870,14860,14870,14850,1262
|
|
20240408,093200,1551100640,14850,14830,14860,14830,1728
|
|
20240408,093100,1525451630,14840,14820,14840,14800,2446
|
|
20240408,093000,1489174360,14830,14820,14830,14800,3054
|
|
20240408,092900,1443902390,14820,14770,14820,14770,5795
|
|
20240408,092800,1358145900,14780,14780,14780,14770,906
|
|
20240408,092700,1344758020,14780,14780,14780,14750,2881
|
|
20240408,092600,1302209770,14790,14760,14790,14750,953
|
|
20240408,092500,1288125430,14750,14750,14800,14750,775
|
|
20240408,092400,1276682920,14750,14750,14810,14750,1367
|
|
20240408,092300,1256476580,14790,14740,14810,14740,2588
|
|
20240408,092200,1218263100,14810,14800,14810,14740,1794
|
|
20240408,092100,1191779110,14800,14760,14810,14750,1193
|
|
20240408,092000,1174136720,14750,14760,14770,14750,2086
|
|
20240408,091900,1143351300,14770,14760,14800,14750,2412
|
|
20240408,091800,1107740720,14760,14770,14770,14750,1136
|
|
20240408,091700,1090971790,14760,14750,14790,14750,3963
|
|
20240408,091600,1032406290,14750,14780,14780,14740,6970
|
|
20240408,091500,929567280,14780,14780,14790,14770,2723
|
|
20240408,091400,889327560,14790,14790,14790,14780,1421
|
|
20240408,091300,868323500,14780,14800,14800,14780,631
|
|
20240408,091200,858990700,14790,14800,14810,14780,3002
|
|
20240408,091100,814577650,14790,14770,14800,14760,2487
|
|
20240408,091000,777800160,14760,14760,14780,14750,2190
|
|
20240408,090900,745471020,14760,14790,14800,14750,3247
|
|
20240408,090800,697519270,14780,14800,14810,14770,6597
|
|
20240408,090700,599919530,14790,14780,14810,14780,3919
|
|
20240408,090600,541912980,14790,14810,14810,14780,2862
|
|
20240408,090500,499566720,14810,14850,14850,14770,8873
|
|
20240408,090400,368173240,14860,14860,14880,14860,287
|
|
20240408,090300,363907220,14860,14840,14890,14820,2819
|
|
20240408,090200,322049020,14890,14920,14920,14810,4457
|
|
20240408,090100,255792790,14920,14960,14980,14910,4722
|
|
20240408,090000,185348910,14950,15050,15070,14950,12288
|