647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,194400,9007726250,12760,12760,12760,12760,11456
|
|
20240402,194300,9007726250,12760,12760,12760,12760,0
|
|
20240402,194200,9007726250,12760,12760,12760,12760,0
|
|
20240402,194100,9007726250,12760,12760,12760,12760,0
|
|
20240402,194000,9007726250,12760,12760,12760,12760,0
|
|
20240402,193900,9007726250,12760,12760,12760,12760,0
|
|
20240402,193800,9007726250,12760,12760,12760,12760,0
|
|
20240402,193700,9007726250,12760,12760,12760,12760,0
|
|
20240402,193600,9007726250,12760,12760,12760,12760,0
|
|
20240402,193500,9007726250,12760,12760,12760,12760,0
|
|
20240402,193400,9007726250,12760,12760,12760,12760,0
|
|
20240402,193300,9007726250,12760,12760,12760,12760,0
|
|
20240402,193200,9007726250,12760,12760,12760,12760,0
|
|
20240402,193100,9007726250,12760,12760,12760,12760,0
|
|
20240402,193000,9007726250,12760,12760,12760,12760,0
|
|
20240402,192900,9007726250,12760,12760,12760,12760,0
|
|
20240402,192800,9007726250,12760,12760,12760,12760,0
|
|
20240402,192700,9007726250,12760,12760,12760,12760,0
|
|
20240402,192600,9007726250,12760,12760,12760,12760,0
|
|
20240402,192500,9007726250,12760,12760,12760,12760,0
|
|
20240402,192400,9007726250,12760,12760,12760,12760,0
|
|
20240402,192300,9007726250,12760,12760,12760,12760,0
|
|
20240402,192200,9007726250,12760,12760,12760,12760,0
|
|
20240402,192100,9007726250,12760,12760,12760,12760,0
|
|
20240402,192000,9007726250,12760,12760,12760,12760,0
|
|
20240402,191900,9007726250,12760,12760,12760,12760,0
|
|
20240402,191800,9007726250,12760,12760,12760,12760,0
|
|
20240402,191700,9007726250,12760,12760,12760,12760,0
|
|
20240402,191600,9007726250,12760,12760,12760,12760,0
|
|
20240402,191500,9007726250,12760,12760,12760,12760,0
|
|
20240402,191400,9007726250,12760,12760,12760,12760,11456
|
|
20240402,191300,9007726250,12760,12760,12760,12760,0
|
|
20240402,191200,9007726250,12760,12760,12760,12760,0
|
|
20240402,191100,9007726250,12760,12760,12760,12760,0
|
|
20240402,191000,9007726250,12760,12760,12760,12760,0
|
|
20240402,190900,9007726250,12760,12760,12760,12760,0
|
|
20240402,190800,9007726250,12760,12760,12760,12760,0
|
|
20240402,190700,9007726250,12760,12760,12760,12760,0
|
|
20240402,190600,9007726250,12760,12760,12760,12760,0
|
|
20240402,190500,9007726250,12760,12760,12760,12760,0
|
|
20240402,190400,9007726250,12760,12760,12760,12760,0
|
|
20240402,190300,9007726250,12760,12760,12760,12760,0
|
|
20240402,190200,9007726250,12760,12760,12760,12760,0
|
|
20240402,190100,9007726250,12760,12760,12760,12760,0
|
|
20240402,190000,9007726250,12760,12760,12760,12760,0
|
|
20240402,185900,9007726250,12760,12760,12760,12760,0
|
|
20240402,185800,9007726250,12760,12760,12760,12760,0
|
|
20240402,185700,9007726250,12760,12760,12760,12760,0
|
|
20240402,185600,9007726250,12760,12760,12760,12760,0
|
|
20240402,185500,9007726250,12760,12760,12760,12760,0
|
|
20240402,185400,9007726250,12760,12760,12760,12760,0
|
|
20240402,185300,9007726250,12760,12760,12760,12760,0
|
|
20240402,185200,9007726250,12760,12760,12760,12760,0
|
|
20240402,185100,9007726250,12760,12760,12760,12760,0
|
|
20240402,185000,9007726250,12760,12760,12760,12760,0
|
|
20240402,184900,9007726250,12760,12760,12760,12760,0
|
|
20240402,184800,9007726250,12760,12760,12760,12760,0
|
|
20240402,184700,9007726250,12760,12760,12760,12760,0
|
|
20240402,184600,9007726250,12760,12760,12760,12760,0
|
|
20240402,184500,9007726250,12760,12760,12760,12760,0
|
|
20240402,184400,9007726250,12760,12760,12760,12760,11456
|
|
20240402,184300,9007726250,12760,12760,12760,12760,0
|
|
20240402,184200,9007726250,12760,12760,12760,12760,0
|
|
20240402,184100,9007726250,12760,12760,12760,12760,0
|
|
20240402,184000,9007726250,12760,12760,12760,12760,0
|
|
20240402,183900,9007726250,12760,12760,12760,12760,0
|
|
20240402,183800,9007726250,12760,12760,12760,12760,0
|
|
20240402,183700,9007726250,12760,12760,12760,12760,0
|
|
20240402,183600,9007726250,12760,12760,12760,12760,0
|
|
20240402,183500,9007726250,12760,12760,12760,12760,0
|
|
20240402,183400,9007726250,12760,12760,12760,12760,0
|
|
20240402,183300,9007726250,12760,12760,12760,12760,0
|
|
20240402,183200,9007726250,12760,12760,12760,12760,0
|
|
20240402,183100,9007726250,12760,12760,12760,12760,0
|
|
20240402,183000,9007726250,12760,12760,12760,12760,0
|
|
20240402,182900,9007726250,12760,12760,12760,12760,0
|
|
20240402,182800,9007726250,12760,12760,12760,12760,0
|
|
20240402,182700,9007726250,12760,12760,12760,12760,0
|
|
20240402,182600,9007726250,12760,12760,12760,12760,0
|
|
20240402,182500,9007726250,12760,12760,12760,12760,0
|
|
20240402,182400,9007726250,12760,12760,12760,12760,0
|
|
20240402,182300,9007726250,12760,12760,12760,12760,0
|
|
20240402,182200,9007726250,12760,12760,12760,12760,0
|
|
20240402,182100,9007726250,12760,12760,12760,12760,0
|
|
20240402,182000,9007726250,12760,12760,12760,12760,0
|
|
20240402,181900,9007726250,12760,12760,12760,12760,0
|
|
20240402,181800,9007726250,12760,12760,12760,12760,0
|
|
20240402,181700,9007726250,12760,12760,12760,12760,0
|
|
20240402,181600,9007726250,12760,12760,12760,12760,0
|
|
20240402,181500,9007726250,12760,12760,12760,12760,0
|
|
20240402,181400,9007726250,12760,12760,12760,12760,11456
|
|
20240402,181300,9007726250,12760,12760,12760,12760,0
|
|
20240402,181200,9007726250,12760,12760,12760,12760,0
|
|
20240402,181100,9007726250,12760,12760,12760,12760,0
|
|
20240402,181000,9007726250,12760,12760,12760,12760,0
|
|
20240402,180900,9007726250,12760,12760,12760,12760,0
|
|
20240402,180800,9007726250,12760,12760,12760,12760,0
|
|
20240402,180700,9007726250,12760,12760,12760,12760,0
|
|
20240402,180600,9007726250,12760,12760,12760,12760,0
|
|
20240402,180500,9007726250,12760,12760,12760,12760,0
|
|
20240402,180400,9007726250,12760,12760,12760,12760,0
|
|
20240402,180300,9007726250,12760,12760,12760,12760,0
|
|
20240402,180200,9007726250,12760,12760,12760,12760,0
|
|
20240402,180100,9007726250,12760,12760,12760,12760,0
|
|
20240402,180000,9007726250,12760,12760,12760,12760,0
|
|
20240402,175900,9007726250,12760,12760,12760,12760,0
|
|
20240402,175800,9007726250,12760,12760,12760,12760,0
|
|
20240402,175700,9007726250,12760,12760,12760,12760,0
|
|
20240402,175600,9007726250,12760,12760,12760,12760,0
|
|
20240402,175500,9007726250,12760,12760,12760,12760,0
|
|
20240402,175400,9007726250,12760,12760,12760,12760,0
|
|
20240402,175300,9007726250,12760,12760,12760,12760,0
|
|
20240402,175200,9007726250,12760,12760,12760,12760,0
|
|
20240402,175100,9007726250,12760,12760,12760,12760,0
|
|
20240402,175000,9007726250,12760,12760,12760,12760,0
|
|
20240402,174900,9007726250,12760,12760,12760,12760,0
|
|
20240402,174800,9007726250,12760,12760,12760,12760,0
|
|
20240402,174700,9007726250,12760,12760,12760,12760,0
|
|
20240402,174600,9007726250,12760,12760,12760,12760,0
|
|
20240402,174500,9007726250,12760,12760,12760,12760,0
|
|
20240402,174400,9007726250,12760,12760,12760,12760,11456
|
|
20240402,174300,9007726250,12760,12760,12760,12760,0
|
|
20240402,174200,9007726250,12760,12760,12760,12760,0
|
|
20240402,174100,9007726250,12760,12760,12760,12760,0
|
|
20240402,174000,9007726250,12760,12760,12760,12760,0
|
|
20240402,173900,9007726250,12760,12760,12760,12760,0
|
|
20240402,173800,9007726250,12760,12760,12760,12760,0
|
|
20240402,173700,9007726250,12760,12760,12760,12760,0
|
|
20240402,173600,9007726250,12760,12760,12760,12760,0
|
|
20240402,173500,9007726250,12760,12760,12760,12760,0
|
|
20240402,173400,9007726250,12760,12760,12760,12760,0
|
|
20240402,173300,9007726250,12760,12760,12760,12760,0
|
|
20240402,173200,9007726250,12760,12760,12760,12760,0
|
|
20240402,173100,9007726250,12760,12760,12760,12760,0
|
|
20240402,173000,9007726250,12760,12760,12760,12760,0
|
|
20240402,172900,9007726250,12760,12760,12760,12760,0
|
|
20240402,172800,9007726250,12760,12760,12760,12760,0
|
|
20240402,172700,9007726250,12760,12760,12760,12760,0
|
|
20240402,172600,9007726250,12760,12760,12760,12760,0
|
|
20240402,172500,9007726250,12760,12760,12760,12760,0
|
|
20240402,172400,9007726250,12760,12760,12760,12760,0
|
|
20240402,172300,9007726250,12760,12760,12760,12760,0
|
|
20240402,172200,9007726250,12760,12760,12760,12760,0
|
|
20240402,172100,9007726250,12760,12760,12760,12760,0
|
|
20240402,172000,9007726250,12760,12760,12760,12760,0
|
|
20240402,171900,9007726250,12760,12760,12760,12760,0
|
|
20240402,171800,9007726250,12760,12760,12760,12760,0
|
|
20240402,171700,9007726250,12760,12760,12760,12760,0
|
|
20240402,171600,9007726250,12760,12760,12760,12760,0
|
|
20240402,171500,9007726250,12760,12760,12760,12760,0
|
|
20240402,171400,9007726250,12760,12760,12760,12760,11456
|
|
20240402,171300,9007726250,12760,12760,12760,12760,0
|
|
20240402,171200,9007726250,12760,12760,12760,12760,0
|
|
20240402,171100,9007726250,12760,12760,12760,12760,0
|
|
20240402,171000,9007726250,12760,12760,12760,12760,0
|
|
20240402,170900,9007726250,12760,12760,12760,12760,0
|
|
20240402,170800,9007726250,12760,12760,12760,12760,0
|
|
20240402,170700,9007726250,12760,12760,12760,12760,0
|
|
20240402,170600,9007726250,12760,12760,12760,12760,0
|
|
20240402,170500,9007726250,12760,12760,12760,12760,0
|
|
20240402,170400,9007726250,12760,12760,12760,12760,0
|
|
20240402,170300,9007726250,12760,12760,12760,12760,0
|
|
20240402,170200,9007726250,12760,12760,12760,12760,0
|
|
20240402,170100,9007726250,12760,12760,12760,12760,0
|
|
20240402,170000,9007726250,12760,12760,12760,12760,0
|
|
20240402,165900,9007726250,12760,12760,12760,12760,0
|
|
20240402,165800,9007726250,12760,12760,12760,12760,0
|
|
20240402,165700,9007726250,12760,12760,12760,12760,0
|
|
20240402,165600,9007726250,12760,12760,12760,12760,0
|
|
20240402,165500,9007726250,12760,12760,12760,12760,0
|
|
20240402,165400,9007726250,12760,12760,12760,12760,0
|
|
20240402,165300,9007726250,12760,12760,12760,12760,0
|
|
20240402,165200,9007726250,12760,12760,12760,12760,0
|
|
20240402,165100,9007726250,12760,12760,12760,12760,0
|
|
20240402,165000,9007726250,12760,12760,12760,12760,0
|
|
20240402,164900,9007726250,12760,12760,12760,12760,0
|
|
20240402,164800,9007726250,12760,12760,12760,12760,0
|
|
20240402,164700,9007726250,12760,12760,12760,12760,0
|
|
20240402,164600,9007726250,12760,12760,12760,12760,0
|
|
20240402,164500,9007726250,12760,12760,12760,12760,0
|
|
20240402,164400,9007726250,12760,12760,12760,12760,11456
|
|
20240402,164300,9007726250,12760,12760,12760,12760,0
|
|
20240402,164200,9007726250,12760,12760,12760,12760,0
|
|
20240402,164100,9007726250,12760,12760,12760,12760,0
|
|
20240402,164000,9007726250,12760,12760,12760,12760,0
|
|
20240402,163900,9007726250,12760,12760,12760,12760,0
|
|
20240402,163800,9007726250,12760,12760,12760,12760,0
|
|
20240402,163700,9007726250,12760,12760,12760,12760,0
|
|
20240402,163600,9007726250,12760,12760,12760,12760,0
|
|
20240402,163500,9007726250,12760,12760,12760,12760,0
|
|
20240402,163400,9007726250,12760,12760,12760,12760,0
|
|
20240402,163300,9007726250,12760,12760,12760,12760,0
|
|
20240402,163200,9007726250,12760,12760,12760,12760,0
|
|
20240402,163100,9007726250,12760,12760,12760,12760,0
|
|
20240402,163000,9007726250,12760,12760,12760,12760,0
|
|
20240402,162900,9007726250,12760,12760,12760,12760,0
|
|
20240402,162800,9007726250,12760,12760,12760,12760,0
|
|
20240402,162700,9007726250,12760,12760,12760,12760,0
|
|
20240402,162600,9007726250,12760,12760,12760,12760,0
|
|
20240402,162500,9007726250,12760,12760,12760,12760,0
|
|
20240402,162400,9007726250,12760,12760,12760,12760,0
|
|
20240402,162300,9007726250,12760,12760,12760,12760,0
|
|
20240402,162200,9007726250,12760,12760,12760,12760,0
|
|
20240402,162100,9007726250,12760,12760,12760,12760,0
|
|
20240402,162000,9007726250,12760,12760,12760,12760,0
|
|
20240402,161900,9007726250,12760,12760,12760,12760,0
|
|
20240402,161800,9007726250,12760,12760,12760,12760,0
|
|
20240402,161700,9007726250,12760,12760,12760,12760,0
|
|
20240402,161600,9007726250,12760,12760,12760,12760,0
|
|
20240402,161500,9007726250,12760,12760,12760,12760,0
|
|
20240402,161400,9007726250,12760,12760,12760,12760,11456
|
|
20240402,161300,9007726250,12760,12760,12760,12760,0
|
|
20240402,161200,9007726250,12760,12760,12760,12760,0
|
|
20240402,161100,9007726250,12760,12760,12760,12760,0
|
|
20240402,161000,9007726250,12760,12760,12760,12760,0
|
|
20240402,160900,9007726250,12760,12760,12760,12760,0
|
|
20240402,160800,9007726250,12760,12760,12760,12760,0
|
|
20240402,160700,9007726250,12760,12760,12760,12760,0
|
|
20240402,160600,9007726250,12760,12760,12760,12760,0
|
|
20240402,160500,9007726250,12760,12760,12760,12760,0
|
|
20240402,160400,9007726250,12760,12760,12760,12760,0
|
|
20240402,160300,9007726250,12760,12760,12760,12760,0
|
|
20240402,160200,9007726250,12760,12760,12760,12760,0
|
|
20240402,160100,9007726250,12760,12760,12760,12760,0
|
|
20240402,160000,9007726250,12760,12760,12760,12760,0
|
|
20240402,155900,9007726250,12760,12760,12760,12760,0
|
|
20240402,155800,9007726250,12760,12760,12760,12760,0
|
|
20240402,155700,9007726250,12760,12760,12760,12760,0
|
|
20240402,155600,9007726250,12760,12760,12760,12760,0
|
|
20240402,155500,9007726250,12760,12760,12760,12760,0
|
|
20240402,155400,9007726250,12760,12760,12760,12760,0
|
|
20240402,155300,9007726250,12760,12760,12760,12760,0
|
|
20240402,155200,9007726250,12760,12760,12760,12760,0
|
|
20240402,155100,9007726250,12760,12760,12760,12760,0
|
|
20240402,155000,9007726250,12760,12760,12760,12760,0
|
|
20240402,154900,9007726250,12760,12760,12760,12760,0
|
|
20240402,154800,9007726250,12760,12760,12760,12760,0
|
|
20240402,154700,9007726250,12760,12760,12760,12760,0
|
|
20240402,154600,9007726250,12760,12760,12760,12760,0
|
|
20240402,154500,9007726250,12760,12760,12760,12760,0
|
|
20240402,154400,9007726250,12760,12760,12760,12760,11456
|
|
20240402,154300,9007726250,12760,12760,12760,12760,0
|
|
20240402,154200,9007726250,12760,12760,12760,12760,0
|
|
20240402,154100,9007726250,12760,12760,12760,12760,0
|
|
20240402,154000,9007726250,12760,12760,12760,12760,0
|
|
20240402,153900,9007726250,12760,12760,12760,12760,0
|
|
20240402,153800,9007726250,12760,12760,12760,12760,0
|
|
20240402,153700,9007726250,12760,12760,12760,12760,0
|
|
20240402,153600,9007726250,12760,12760,12760,12760,0
|
|
20240402,153500,9007726250,12760,12760,12760,12760,0
|
|
20240402,153400,9007726250,12760,12760,12760,12760,0
|
|
20240402,153300,9007726250,12760,12760,12760,12760,0
|
|
20240402,153200,9007726250,12760,12760,12760,12760,0
|
|
20240402,153100,9007726250,12760,12760,12760,12760,0
|
|
20240402,153000,9007726250,12760,12760,12760,12760,11456
|
|
20240402,152900,8861547690,12760,12760,12760,12760,0
|
|
20240402,152800,8861547690,12760,12760,12760,12760,0
|
|
20240402,152700,8861547690,12760,12760,12760,12760,0
|
|
20240402,152600,8861547690,12760,12760,12760,12760,0
|
|
20240402,152500,8861547690,12760,12760,12760,12760,0
|
|
20240402,152400,8861547690,12760,12760,12760,12760,0
|
|
20240402,152300,8861547690,12760,12760,12760,12760,0
|
|
20240402,152200,8861547690,12760,12760,12760,12760,0
|
|
20240402,152100,8861547690,12760,12760,12760,12760,0
|
|
20240402,152000,8861547690,12760,12760,12760,12760,0
|
|
20240402,151900,8861547690,12760,12760,12770,12750,375
|
|
20240402,151800,8856762150,12760,12760,12760,12750,1158
|
|
20240402,151700,8841991420,12750,12750,12760,12750,454
|
|
20240402,151600,8836200630,12760,12750,12760,12750,1945
|
|
20240402,151500,8811392840,12750,12750,12760,12750,4276
|
|
20240402,151400,8756846680,12750,12760,12760,12750,754
|
|
20240402,151300,8747230300,12750,12760,12760,12750,857
|
|
20240402,151200,8736300950,12760,12760,12760,12750,9038
|
|
20240402,151100,8621058820,12760,12760,12760,12750,6475
|
|
20240402,151000,8538477290,12760,12760,12760,12750,2028
|
|
20240402,150900,8512603070,12750,12750,12760,12750,1407
|
|
20240402,150800,8494658080,12760,12760,12760,12750,2769
|
|
20240402,150700,8459331520,12760,12760,12760,12750,2205
|
|
20240402,150600,8431202570,12760,12760,12760,12750,1101
|
|
20240402,150500,8417162680,12750,12760,12760,12750,880
|
|
20240402,150400,8405937490,12760,12770,12770,12750,1393
|
|
20240402,150300,8388163790,12760,12760,12770,12760,592
|
|
20240402,150200,8380608630,12760,12750,12760,12750,2951
|
|
20240402,150100,8342959910,12760,12760,12760,12750,1153
|
|
20240402,150000,8328249220,12760,12750,12760,12750,1310
|
|
20240402,145900,8311540690,12760,12760,12760,12750,1783
|
|
20240402,145800,8288794030,12760,12770,12770,12750,1282
|
|
20240402,145700,8272438150,12770,12770,12780,12760,2039
|
|
20240402,145600,8246417810,12780,12760,12780,12760,3651
|
|
20240402,145500,8199798660,12760,12770,12770,12760,1814
|
|
20240402,145400,8176642800,12770,12770,12770,12760,548
|
|
20240402,145300,8169647960,12760,12770,12770,12760,879
|
|
20240402,145200,8158431750,12760,12770,12770,12760,780
|
|
20240402,145100,8148474750,12760,12770,12770,12760,762
|
|
20240402,145000,8138751490,12770,12770,12770,12760,919
|
|
20240402,144900,8127021610,12760,12770,12770,12760,2686
|
|
20240402,144800,8092729910,12770,12760,12770,12760,1930
|
|
20240402,144700,8068090160,12770,12770,12770,12760,199
|
|
20240402,144600,8065550420,12770,12760,12770,12750,1019
|
|
20240402,144500,8052550870,12760,12760,12760,12750,504
|
|
20240402,144400,8046122140,12760,12760,12760,12750,1641
|
|
20240402,144300,8025189330,12760,12750,12760,12750,770
|
|
20240402,144200,8015367920,12750,12750,12760,12750,4421
|
|
20240402,144100,7958960030,12760,12760,12760,12750,1187
|
|
20240402,144000,7943821480,12760,12760,12760,12750,925
|
|
20240402,143900,7932023280,12760,12750,12760,12750,818
|
|
20240402,143800,7921592100,12760,12750,12760,12750,1906
|
|
20240402,143700,7897282620,12760,12750,12760,12750,1759
|
|
20240402,143600,7874853150,12750,12760,12760,12750,898
|
|
20240402,143500,7863402340,12760,12750,12760,12750,864
|
|
20240402,143400,7852384910,12750,12760,12760,12750,831
|
|
20240402,143300,7841788980,12750,12760,12760,12750,2336
|
|
20240402,143200,7811998110,12760,12750,12760,12750,866
|
|
20240402,143100,7800954500,12760,12760,12760,12750,788
|
|
20240402,143000,7790904940,12750,12760,12760,12750,1191
|
|
20240402,142900,7775715400,12760,12750,12760,12750,2589
|
|
20240402,142800,7742681460,12750,12750,12760,12750,1410
|
|
20240402,142700,7724701270,12750,12760,12760,12750,649
|
|
20240402,142600,7716423880,12760,12760,12760,12750,2289
|
|
20240402,142500,7687224510,12750,12750,12760,12750,860
|
|
20240402,142400,7676258510,12760,12760,12760,12750,2932
|
|
20240402,142300,7638868370,12760,12750,12760,12750,903
|
|
20240402,142200,7627354080,12750,12750,12760,12750,656
|
|
20240402,142100,7618988470,12750,12760,12760,12750,871
|
|
20240402,142000,7607881980,12750,12750,12760,12750,1057
|
|
20240402,141900,7594403270,12760,12760,12760,12750,604
|
|
20240402,141800,7586700910,12760,12750,12760,12750,1190
|
|
20240402,141700,7571525950,12750,12760,12760,12750,1403
|
|
20240402,141600,7553635990,12760,12750,12760,12750,1010
|
|
20240402,141500,7540755470,12760,12750,12760,12750,690
|
|
20240402,141400,7531955800,12760,12750,12760,12750,1372
|
|
20240402,141300,7514456470,12760,12750,12760,12750,979
|
|
20240402,141200,7501972440,12760,12750,12760,12750,964
|
|
20240402,141100,7489679560,12750,12760,12760,12750,1123
|
|
20240402,141000,7475358710,12760,12750,12760,12750,609
|
|
20240402,140900,7467593460,12750,12750,12760,12750,3486
|
|
20240402,140800,7423145750,12760,12760,12760,12750,1499
|
|
20240402,140700,7404022970,12760,12760,12760,12750,5079
|
|
20240402,140600,7339258090,12760,12760,12760,12750,550
|
|
20240402,140500,7332245470,12760,12760,12760,12750,1918
|
|
20240402,140400,7307782200,12760,12760,12760,12750,2181
|
|
20240402,140300,7279973910,12750,12760,12760,12750,7413
|
|
20240402,140200,7185449900,12760,12750,12760,12750,782
|
|
20240402,140100,7175476570,12760,12760,12760,12750,2020
|
|
20240402,140000,7149709100,12760,12750,12760,12750,1884
|
|
20240402,135900,7125683830,12750,12760,12760,12750,1061
|
|
20240402,135800,7112150720,12760,12760,12760,12750,922
|
|
20240402,135700,7100393450,12760,12750,12760,12750,5618
|
|
20240402,135600,7028760220,12750,12750,12760,12750,1041
|
|
20240402,135500,7015484930,12750,12760,12760,12750,712
|
|
20240402,135400,7006403690,12760,12760,12760,12750,1483
|
|
20240402,135300,6987491640,12750,12750,12760,12750,583
|
|
20240402,135200,6980058100,12750,12750,12760,12750,6493
|
|
20240402,135100,6897270620,12760,12760,12760,12750,508
|
|
20240402,135000,6890793160,12750,12750,12760,12750,8424
|
|
20240402,134900,6783385470,12760,12760,12760,12750,8265
|
|
20240402,134800,6678004960,12760,12750,12760,12750,8776
|
|
20240402,134700,6566109340,12760,12750,12760,12750,2076
|
|
20240402,134600,6539638270,12750,12760,12760,12750,435
|
|
20240402,134500,6534091990,12760,12760,12760,12750,821
|
|
20240402,134400,6523621910,12760,12760,12760,12750,1164
|
|
20240402,134300,6508778370,12750,12750,12760,12750,860
|
|
20240402,134200,6497811390,12760,12750,12760,12750,1147
|
|
20240402,134100,6483185830,12750,12750,12760,12750,1121
|
|
20240402,134000,6468887500,12750,12750,12760,12750,2462
|
|
20240402,133900,6437492890,12750,12760,12760,12750,1362
|
|
20240402,133800,6420119250,12760,12760,12760,12750,830
|
|
20240402,133700,6409536430,12750,12760,12760,12750,1685
|
|
20240402,133600,6388047420,12750,12750,12760,12750,14141
|
|
20240402,133500,6207748140,12750,12750,12760,12750,4965
|
|
20240402,133400,6144440400,12760,12750,12760,12750,820
|
|
20240402,133300,6133981460,12760,12760,12760,12750,754
|
|
20240402,133200,6124366200,12760,12760,12760,12750,714
|
|
20240402,133100,6115257160,12750,12750,12760,12750,1099
|
|
20240402,133000,6101241120,12760,12760,12760,12750,801
|
|
20240402,132900,6091024400,12750,12750,12760,12750,1244
|
|
20240402,132800,6075158390,12760,12750,12760,12750,1547
|
|
20240402,132700,6055429380,12760,12760,12760,12750,827
|
|
20240402,132600,6044881440,12760,12760,12760,12750,1545
|
|
20240402,132500,6025174880,12760,12750,12760,12750,1130
|
|
20240402,132400,6010762380,12760,12750,12760,12750,1466
|
|
20240402,132300,5992063690,12760,12760,12760,12750,1682
|
|
20240402,132200,5970615550,12750,12750,12760,12750,950
|
|
20240402,132100,5958499930,12750,12750,12760,12750,580
|
|
20240402,132000,5951104250,12760,12760,12760,12750,965
|
|
20240402,131900,5938797810,12750,12760,12760,12750,1570
|
|
20240402,131800,5918778300,12760,12760,12760,12750,282
|
|
20240402,131700,5915182390,12760,12760,12760,12750,885
|
|
20240402,131600,5903896200,12760,12750,12760,12750,563
|
|
20240402,131500,5896715550,12760,12760,12760,12750,1615
|
|
20240402,131400,5876116710,12760,12760,12760,12750,1256
|
|
20240402,131300,5860102080,12760,12750,12760,12750,592
|
|
20240402,131200,5852553880,12750,12750,12760,12750,1398
|
|
20240402,131100,5834726240,12750,12750,12760,12750,885
|
|
20240402,131000,5823442400,12750,12760,12760,12750,1808
|
|
20240402,130900,5800384610,12760,12760,12760,12750,331
|
|
20240402,130800,5796163730,12750,12760,12760,12750,761
|
|
20240402,130700,5786460500,12760,12750,12760,12750,692
|
|
20240402,130600,5777633110,12750,12750,12760,12750,830
|
|
20240402,130500,5767050080,12750,12760,12760,12750,627
|
|
20240402,130400,5759052790,12750,12760,12760,12750,1399
|
|
20240402,130300,5741206220,12760,12760,12760,12750,3722
|
|
20240402,130200,5693730660,12750,12760,12760,12750,4229
|
|
20240402,130100,5639793720,12760,12760,12760,12750,1775
|
|
20240402,130000,5617154120,12760,12760,12760,12750,720
|
|
20240402,125900,5607971020,12750,12760,12760,12750,1232
|
|
20240402,125800,5592262620,12760,12760,12760,12750,2429
|
|
20240402,125700,5561284750,12750,12750,12760,12750,1138
|
|
20240402,125600,5546775050,12760,12760,12760,12750,1699
|
|
20240402,125500,5525103660,12750,12750,12760,12750,577
|
|
20240402,125400,5517745450,12760,12750,12760,12750,2637
|
|
20240402,125300,5484122310,12750,12760,12760,12750,1243
|
|
20240402,125200,5468272850,12760,12760,12760,12750,2088
|
|
20240402,125100,5441641360,12760,12760,12760,12750,789
|
|
20240402,125000,5431579330,12760,12750,12760,12750,1311
|
|
20240402,124900,5414862490,12760,12750,12760,12750,1891
|
|
20240402,124800,5390751180,12760,12750,12760,12750,1697
|
|
20240402,124700,5369109110,12760,12760,12760,12750,1451
|
|
20240402,124600,5350602670,12760,12760,12760,12750,775
|
|
20240402,124500,5340717280,12760,12760,12760,12750,3359
|
|
20240402,124400,5297878710,12760,12750,12760,12750,779
|
|
20240402,124300,5287943430,12760,12760,12760,12750,951
|
|
20240402,124200,5275816070,12750,12760,12760,12750,906
|
|
20240402,124100,5264260890,12760,12760,12770,12750,9384
|
|
20240402,124000,5144527490,12770,12760,12770,12760,829
|
|
20240402,123900,5133946050,12770,12770,12770,12760,832
|
|
20240402,123800,5123324580,12770,12770,12770,12760,801
|
|
20240402,123700,5113101940,12760,12760,12770,12760,1214
|
|
20240402,123600,5097609300,12770,12770,12770,12760,1371
|
|
20240402,123500,5080115210,12760,12770,12770,12760,1572
|
|
20240402,123400,5060053750,12760,12760,12770,12760,732
|
|
20240402,123300,5050713220,12760,12760,12770,12760,932
|
|
20240402,123200,5038817920,12760,12770,12770,12760,1174
|
|
20240402,123100,5023835880,12770,12770,12770,12760,598
|
|
20240402,123000,5016205010,12770,12760,12770,12760,1905
|
|
20240402,122900,4991884150,12760,12760,12770,12760,797
|
|
20240402,122800,4981712700,12760,12770,12770,12760,1567
|
|
20240402,122700,4961712300,12770,12760,12770,12760,1184
|
|
20240402,122600,4946599390,12760,12760,12770,12760,850
|
|
20240402,122500,4935752620,12770,12760,12770,12760,441
|
|
20240402,122400,4930125070,12760,12760,12770,12760,656
|
|
20240402,122300,4921754320,12770,12770,12770,12760,750
|
|
20240402,122200,4912180180,12760,12770,12770,12760,788
|
|
20240402,122100,4902123100,12760,12770,12770,12760,2068
|
|
20240402,122000,4875727310,12770,12770,12770,12760,832
|
|
20240402,121900,4865109750,12770,12760,12770,12750,2916
|
|
20240402,121800,4827902580,12750,12760,12760,12750,1316
|
|
20240402,121700,4811116770,12760,12760,12760,12750,445
|
|
20240402,121600,4805442710,12750,12760,12760,12750,5756
|
|
20240402,121500,4732004940,12760,12760,12760,12750,977
|
|
20240402,121400,4719545900,12760,12760,12760,12750,678
|
|
20240402,121300,4710899320,12760,12750,12760,12750,1051
|
|
20240402,121200,4697495010,12760,12760,12760,12750,1692
|
|
20240402,121100,4675916150,12760,12760,12760,12750,888
|
|
20240402,121000,4664593530,12760,12760,12760,12750,1108
|
|
20240402,120900,4650465410,12760,12760,12760,12750,1450
|
|
20240402,120800,4631977540,12750,12760,12760,12750,2379
|
|
20240402,120700,4601633770,12760,12750,12760,12750,4528
|
|
20240402,120600,4543901480,12760,12750,12760,12750,1797
|
|
20240402,120500,4520979350,12760,12760,12760,12750,1581
|
|
20240402,120400,4500808670,12760,12750,12760,12750,896
|
|
20240402,120300,4489382080,12760,12760,12760,12750,1015
|
|
20240402,120200,4476439020,12760,12760,12760,12750,1422
|
|
20240402,120100,4458298870,12760,12770,12770,12750,754
|
|
20240402,120000,4448680450,12760,12760,12770,12760,690
|
|
20240402,115900,4439875950,12760,12770,12770,12760,632
|
|
20240402,115800,4431811570,12770,12760,12770,12760,466
|
|
20240402,115700,4425864370,12780,12770,12780,12760,1851
|
|
20240402,115600,4402230820,12770,12770,12780,12770,1256
|
|
20240402,115500,4386191660,12770,12780,12780,12770,786
|
|
20240402,115400,4376154390,12770,12770,12780,12770,1510
|
|
20240402,115300,4356862840,12770,12770,12780,12770,5594
|
|
20240402,115200,4285418190,12780,12780,12780,12770,3544
|
|
20240402,115100,4240132410,12780,12760,12780,12750,3355
|
|
20240402,115000,4197291280,12760,12760,12770,12750,2288
|
|
20240402,114900,4168096830,12760,12750,12760,12750,507
|
|
20240402,114800,4161630120,12750,12760,12760,12750,1546
|
|
20240402,114700,4141915400,12760,12760,12760,12750,993
|
|
20240402,114600,4129252350,12760,12760,12770,12750,681
|
|
20240402,114500,4120564200,12760,12760,12760,12750,1123
|
|
20240402,114400,4106241110,12760,12760,12760,12750,710
|
|
20240402,114300,4097182910,12760,12760,12770,12760,10389
|
|
20240402,114200,3964619160,12760,12760,12760,12760,1009
|
|
20240402,114100,3951744320,12770,12770,12770,12760,850
|
|
20240402,114000,3940898250,12760,12760,12770,12760,661
|
|
20240402,113900,3932463760,12760,12760,12770,12760,566
|
|
20240402,113800,3925241570,12770,12760,12770,12760,895
|
|
20240402,113700,3913820240,12770,12760,12770,12760,495
|
|
20240402,113600,3907503780,12760,12760,12770,12760,807
|
|
20240402,113500,3897206310,12770,12760,12770,12760,1222
|
|
20240402,113400,3881611850,12770,12770,12780,12760,2101
|
|
20240402,113300,3854782120,12770,12780,12780,12770,2105
|
|
20240402,113200,3827896220,12770,12780,12780,12770,393
|
|
20240402,113100,3822877400,12770,12780,12780,12770,906
|
|
20240402,113000,3811306660,12770,12770,12780,12770,236
|
|
20240402,112900,3808292500,12770,12770,12780,12770,674
|
|
20240402,112800,3799685090,12780,12760,12780,12760,4002
|
|
20240402,112700,3748580830,12760,12770,12770,12760,790
|
|
20240402,112600,3738499990,12770,12760,12770,12760,2137
|
|
20240402,112500,3711215560,12760,12760,12770,12760,1086
|
|
20240402,112400,3697355930,12760,12760,12770,12760,1223
|
|
20240402,112300,3681745570,12760,12770,12770,12760,378
|
|
20240402,112200,3676921440,12770,12760,12770,12760,1135
|
|
20240402,112100,3662438690,12760,12770,12770,12760,1104
|
|
20240402,112000,3648343750,12770,12770,12770,12760,1057
|
|
20240402,111900,3634851430,12770,12760,12770,12760,866
|
|
20240402,111800,3623796740,12760,12760,12770,12760,3520
|
|
20240402,111700,3578878770,12760,12770,12770,12760,2896
|
|
20240402,111600,3541923230,12770,12770,12770,12760,1015
|
|
20240402,111500,3528967350,12760,12770,12770,12760,1004
|
|
20240402,111400,3516154330,12770,12770,12770,12760,471
|
|
20240402,111300,3510142640,12760,12760,12770,12760,1028
|
|
20240402,111200,3497025180,12770,12760,12770,12760,464
|
|
20240402,111100,3491104230,12760,12770,12770,12760,762
|
|
20240402,111000,3481380850,12770,12760,12770,12760,931
|
|
20240402,110900,3469499860,12760,12760,12770,12760,727
|
|
20240402,110800,3460221910,12770,12760,12770,12760,982
|
|
20240402,110700,3447690130,12760,12760,12770,12760,367
|
|
20240402,110600,3443006990,12760,12760,12770,12750,1959
|
|
20240402,110500,3418014430,12760,12760,12770,12750,742
|
|
20240402,110400,3408547640,12760,12760,12760,12750,1163
|
|
20240402,110300,3393713530,12750,12750,12760,12750,1277
|
|
20240402,110200,3377427930,12760,12760,12760,12750,1455
|
|
20240402,110100,3358863610,12750,12760,12760,12750,2464
|
|
20240402,110000,3327428730,12750,12750,12760,12750,1346
|
|
20240402,105900,3310264040,12760,12760,12760,12750,4420
|
|
20240402,105800,3253874180,12760,12750,12760,12750,2470
|
|
20240402,105700,3222378760,12750,12750,12760,12750,2392
|
|
20240402,105600,3191879310,12750,12750,12760,12750,1138
|
|
20240402,105500,3177368900,12750,12760,12760,12750,1084
|
|
20240402,105400,3163545040,12760,12760,12760,12750,2049
|
|
20240402,105300,3137417120,12760,12750,12760,12750,1681
|
|
20240402,105200,3115973280,12760,12760,12770,12750,10075
|
|
20240402,105100,2987416660,12760,12760,12770,12760,2036
|
|
20240402,105000,2961435290,12760,12760,12770,12760,1096
|
|
20240402,104900,2947450160,12760,12770,12770,12760,532
|
|
20240402,104800,2940661290,12770,12760,12770,12760,1064
|
|
20240402,104700,2927084170,12760,12760,12770,12760,917
|
|
20240402,104600,2915382750,12760,12770,12770,12760,1134
|
|
20240402,104500,2900912560,12770,12770,12770,12760,897
|
|
20240402,104400,2889466780,12760,12760,12770,12760,1072
|
|
20240402,104300,2875782700,12760,12760,12770,12760,1995
|
|
20240402,104200,2850326220,12760,12760,12770,12760,1402
|
|
20240402,104100,2832436690,12760,12760,12770,12760,1246
|
|
20240402,104000,2816537590,12770,12760,12770,12760,2052
|
|
20240402,103900,2790353990,12770,12770,12770,12760,841
|
|
20240402,103800,2779620200,12770,12760,12770,12760,2931
|
|
20240402,103700,2742208750,12760,12760,12770,12760,1565
|
|
20240402,103600,2722233010,12770,12760,12770,12760,1637
|
|
20240402,103500,2701341600,12770,12760,12770,12760,7253
|
|
20240402,103400,2608793250,12760,12760,12770,12760,1614
|
|
20240402,103300,2588195380,12770,12770,12770,12760,2378
|
|
20240402,103200,2557841640,12760,12770,12770,12760,2090
|
|
20240402,103100,2531160940,12770,12770,12780,12760,15011
|
|
20240402,103000,2339470710,12770,12770,12780,12770,8484
|
|
20240402,102900,2231129780,12770,12770,12780,12770,2457
|
|
20240402,102800,2199746070,12770,12780,12780,12770,3404
|
|
20240402,102700,2156275520,12770,12770,12780,12770,2012
|
|
20240402,102600,2130570670,12770,12770,12780,12770,1229
|
|
20240402,102500,2114874710,12780,12780,12780,12770,1442
|
|
20240402,102400,2096454730,12780,12780,12780,12770,595
|
|
20240402,102300,2088856210,12780,12770,12780,12770,600
|
|
20240402,102200,2081193230,12780,12780,12780,12770,854
|
|
20240402,102100,2070287420,12780,12770,12780,12770,2783
|
|
20240402,102000,2034743080,12780,12770,12780,12770,1182
|
|
20240402,101900,2019646350,12770,12780,12780,12770,1407
|
|
20240402,101800,2001675480,12770,12780,12780,12770,2373
|
|
20240402,101700,1971355960,12770,12780,12780,12770,7351
|
|
20240402,101600,1877482070,12780,12790,12790,12770,10526
|
|
20240402,101500,1742952450,12790,12780,12790,12780,931
|
|
20240402,101400,1731052180,12790,12780,12790,12780,810
|
|
20240402,101300,1720700250,12780,12780,12790,12780,1099
|
|
20240402,101200,1706653880,12790,12790,12790,12780,3259
|
|
20240402,101100,1664998990,12790,12780,12790,12780,2824
|
|
20240402,101000,1628887540,12780,12780,12790,12780,1240
|
|
20240402,100900,1613038120,12780,12790,12790,12780,1220
|
|
20240402,100800,1597440030,12790,12780,12790,12780,1043
|
|
20240402,100700,1584109700,12780,12780,12790,12780,688
|
|
20240402,100600,1575317030,12790,12780,12790,12780,839
|
|
20240402,100500,1564593320,12780,12780,12790,12780,447
|
|
20240402,100400,1558880540,12790,12780,12790,12780,1039
|
|
20240402,100300,1545601840,12790,12790,12790,12780,2052
|
|
20240402,100200,1519374680,12780,12790,12790,12780,9383
|
|
20240402,100100,1399457000,12780,12780,12790,12780,2278
|
|
20240402,100000,1370344130,12780,12780,12790,12780,1735
|
|
20240402,095900,1348160360,12780,12790,12790,12780,620
|
|
20240402,095800,1340236630,12790,12790,12790,12780,1297
|
|
20240402,095700,1323659410,12780,12790,12790,12780,2311
|
|
20240402,095600,1294120810,12780,12780,12790,12780,4497
|
|
20240402,095500,1236634710,12790,12790,12790,12780,1013
|
|
20240402,095400,1223686890,12790,12790,12790,12780,821
|
|
20240402,095300,1213193610,12790,12790,12790,12780,723
|
|
20240402,095200,1203951530,12790,12790,12790,12780,722
|
|
20240402,095100,1194723150,12790,12790,12800,12780,4392
|
|
20240402,095000,1138548330,12800,12800,12800,12790,1943
|
|
20240402,094900,1113696050,12800,12790,12800,12790,3529
|
|
20240402,094800,1068554810,12790,12800,12800,12790,931
|
|
20240402,094700,1056647040,12800,12800,12800,12790,1460
|
|
20240402,094600,1037972570,12800,12790,12800,12790,534
|
|
20240402,094500,1031139860,12790,12790,12800,12790,1257
|
|
20240402,094400,1015061910,12800,12800,12800,12790,793
|
|
20240402,094300,1004919170,12790,12800,12800,12790,2530
|
|
20240402,094200,972560170,12790,12800,12800,12790,4968
|
|
20240402,094100,908972660,12790,12800,12800,12790,1592
|
|
20240402,094000,888609440,12800,12800,12800,12790,434
|
|
20240402,093900,883057280,12800,12800,12800,12790,1398
|
|
20240402,093800,865172950,12800,12800,12800,12790,1274
|
|
20240402,093700,848873040,12800,12790,12800,12790,878
|
|
20240402,093600,837639500,12800,12800,12800,12790,3597
|
|
20240402,093500,791630410,12800,12800,12800,12790,625
|
|
20240402,093400,783634400,12800,12800,12800,12790,4334
|
|
20240402,093300,728164870,12800,12800,12810,12800,1174
|
|
20240402,093200,713137500,12800,12800,12810,12800,867
|
|
20240402,093100,702037830,12810,12800,12810,12800,989
|
|
20240402,093000,689378560,12800,12800,12810,12800,538
|
|
20240402,092900,682492020,12800,12800,12810,12800,1154
|
|
20240402,092800,667720420,12800,12800,12810,12800,321
|
|
20240402,092700,663611330,12800,12800,12810,12800,3061
|
|
20240402,092600,624430510,12800,12800,12810,12800,1419
|
|
20240402,092500,606266180,12800,12800,12810,12800,4061
|
|
20240402,092400,554285240,12800,12800,12810,12800,1895
|
|
20240402,092300,530023340,12810,12810,12810,12800,753
|
|
20240402,092200,520383010,12810,12800,12810,12800,2007
|
|
20240402,092100,494693080,12810,12800,12810,12800,1002
|
|
20240402,092000,481862420,12800,12800,12810,12800,1538
|
|
20240402,091900,462169850,12800,12800,12810,12800,3182
|
|
20240402,091800,421439820,12800,12810,12810,12800,3540
|
|
20240402,091700,376127310,12810,12800,12810,12800,1125
|
|
20240402,091600,361727280,12800,12810,12810,12800,933
|
|
20240402,091500,349781430,12810,12810,12810,12800,1352
|
|
20240402,091400,332471100,12810,12800,12810,12800,2209
|
|
20240402,091300,304182550,12800,12810,12810,12800,849
|
|
20240402,091200,293315190,12810,12810,12810,12800,1828
|
|
20240402,091100,269913910,12810,12810,12810,12800,356
|
|
20240402,091000,265353590,12810,12810,12810,12800,2382
|
|
20240402,090900,234863290,12810,12810,12810,12800,1324
|
|
20240402,090800,217906200,12810,12800,12810,12800,136
|
|
20240402,090700,216164050,12810,12810,12810,12800,8219
|
|
20240402,090600,110888500,12800,12810,12810,12800,264
|
|
20240402,090500,107506790,12810,12810,12810,12800,1346
|
|
20240402,090400,90267180,12810,12800,12810,12800,1113
|
|
20240402,090300,76016650,12800,12820,12820,12800,2629
|
|
20240402,090200,42359750,12820,12810,12820,12800,471
|
|
20240402,090100,36326530,12800,12810,12810,12800,807
|
|
20240402,090000,25990030,12810,12810,12810,12800,2029
|