652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194900,15650317430,17900,17900,17900,17900,18341
|
|
20240403,194800,15650317430,17900,17900,17900,17900,0
|
|
20240403,194700,15650317430,17900,17900,17900,17900,0
|
|
20240403,194600,15650317430,17900,17900,17900,17900,0
|
|
20240403,194500,15650317430,17900,17900,17900,17900,0
|
|
20240403,194400,15650317430,17900,17900,17900,17900,0
|
|
20240403,194300,15650317430,17900,17900,17900,17900,0
|
|
20240403,194200,15650317430,17900,17900,17900,17900,0
|
|
20240403,194100,15650317430,17900,17900,17900,17900,0
|
|
20240403,194000,15650317430,17900,17900,17900,17900,0
|
|
20240403,193900,15650317430,17900,17900,17900,17900,0
|
|
20240403,193800,15650317430,17900,17900,17900,17900,0
|
|
20240403,193700,15650317430,17900,17900,17900,17900,0
|
|
20240403,193600,15650317430,17900,17900,17900,17900,0
|
|
20240403,193500,15650317430,17900,17900,17900,17900,0
|
|
20240403,193400,15650317430,17900,17900,17900,17900,0
|
|
20240403,193300,15650317430,17900,17900,17900,17900,0
|
|
20240403,193200,15650317430,17900,17900,17900,17900,0
|
|
20240403,193100,15650317430,17900,17900,17900,17900,0
|
|
20240403,193000,15650317430,17900,17900,17900,17900,0
|
|
20240403,192900,15650317430,17900,17900,17900,17900,0
|
|
20240403,192800,15650317430,17900,17900,17900,17900,0
|
|
20240403,192700,15650317430,17900,17900,17900,17900,0
|
|
20240403,192600,15650317430,17900,17900,17900,17900,0
|
|
20240403,192500,15650317430,17900,17900,17900,17900,0
|
|
20240403,192400,15650317430,17900,17900,17900,17900,0
|
|
20240403,192300,15650317430,17900,17900,17900,17900,0
|
|
20240403,192200,15650317430,17900,17900,17900,17900,0
|
|
20240403,192100,15650317430,17900,17900,17900,17900,0
|
|
20240403,192000,15650317430,17900,17900,17900,17900,0
|
|
20240403,191900,15650317430,17900,17900,17900,17900,18341
|
|
20240403,191800,15650317430,17900,17900,17900,17900,0
|
|
20240403,191700,15650317430,17900,17900,17900,17900,0
|
|
20240403,191600,15650317430,17900,17900,17900,17900,0
|
|
20240403,191500,15650317430,17900,17900,17900,17900,0
|
|
20240403,191400,15650317430,17900,17900,17900,17900,0
|
|
20240403,191300,15650317430,17900,17900,17900,17900,0
|
|
20240403,191200,15650317430,17900,17900,17900,17900,0
|
|
20240403,191100,15650317430,17900,17900,17900,17900,0
|
|
20240403,191000,15650317430,17900,17900,17900,17900,0
|
|
20240403,190900,15650317430,17900,17900,17900,17900,0
|
|
20240403,190800,15650317430,17900,17900,17900,17900,0
|
|
20240403,190700,15650317430,17900,17900,17900,17900,0
|
|
20240403,190600,15650317430,17900,17900,17900,17900,0
|
|
20240403,190500,15650317430,17900,17900,17900,17900,0
|
|
20240403,190400,15650317430,17900,17900,17900,17900,0
|
|
20240403,190300,15650317430,17900,17900,17900,17900,0
|
|
20240403,190200,15650317430,17900,17900,17900,17900,0
|
|
20240403,190100,15650317430,17900,17900,17900,17900,0
|
|
20240403,190000,15650317430,17900,17900,17900,17900,0
|
|
20240403,185900,15650317430,17900,17900,17900,17900,0
|
|
20240403,185800,15650317430,17900,17900,17900,17900,0
|
|
20240403,185700,15650317430,17900,17900,17900,17900,0
|
|
20240403,185600,15650317430,17900,17900,17900,17900,0
|
|
20240403,185500,15650317430,17900,17900,17900,17900,0
|
|
20240403,185400,15650317430,17900,17900,17900,17900,0
|
|
20240403,185300,15650317430,17900,17900,17900,17900,0
|
|
20240403,185200,15650317430,17900,17900,17900,17900,0
|
|
20240403,185100,15650317430,17900,17900,17900,17900,0
|
|
20240403,185000,15650317430,17900,17900,17900,17900,0
|
|
20240403,184900,15650317430,17900,17900,17900,17900,18341
|
|
20240403,184800,15650317430,17900,17900,17900,17900,0
|
|
20240403,184700,15650317430,17900,17900,17900,17900,0
|
|
20240403,184600,15650317430,17900,17900,17900,17900,0
|
|
20240403,184500,15650317430,17900,17900,17900,17900,0
|
|
20240403,184400,15650317430,17900,17900,17900,17900,0
|
|
20240403,184300,15650317430,17900,17900,17900,17900,0
|
|
20240403,184200,15650317430,17900,17900,17900,17900,0
|
|
20240403,184100,15650317430,17900,17900,17900,17900,0
|
|
20240403,184000,15650317430,17900,17900,17900,17900,0
|
|
20240403,183900,15650317430,17900,17900,17900,17900,0
|
|
20240403,183800,15650317430,17900,17900,17900,17900,0
|
|
20240403,183700,15650317430,17900,17900,17900,17900,0
|
|
20240403,183600,15650317430,17900,17900,17900,17900,0
|
|
20240403,183500,15650317430,17900,17900,17900,17900,0
|
|
20240403,183400,15650317430,17900,17900,17900,17900,0
|
|
20240403,183300,15650317430,17900,17900,17900,17900,0
|
|
20240403,183200,15650317430,17900,17900,17900,17900,0
|
|
20240403,183100,15650317430,17900,17900,17900,17900,0
|
|
20240403,183000,15650317430,17900,17900,17900,17900,0
|
|
20240403,182900,15650317430,17900,17900,17900,17900,0
|
|
20240403,182800,15650317430,17900,17900,17900,17900,0
|
|
20240403,182700,15650317430,17900,17900,17900,17900,0
|
|
20240403,182600,15650317430,17900,17900,17900,17900,0
|
|
20240403,182500,15650317430,17900,17900,17900,17900,0
|
|
20240403,182400,15650317430,17900,17900,17900,17900,0
|
|
20240403,182300,15650317430,17900,17900,17900,17900,0
|
|
20240403,182200,15650317430,17900,17900,17900,17900,0
|
|
20240403,182100,15650317430,17900,17900,17900,17900,0
|
|
20240403,182000,15650317430,17900,17900,17900,17900,0
|
|
20240403,181900,15650317430,17900,17900,17900,17900,18341
|
|
20240403,181800,15650317430,17900,17900,17900,17900,0
|
|
20240403,181700,15650317430,17900,17900,17900,17900,0
|
|
20240403,181600,15650317430,17900,17900,17900,17900,0
|
|
20240403,181500,15650317430,17900,17900,17900,17900,0
|
|
20240403,181400,15650317430,17900,17900,17900,17900,0
|
|
20240403,181300,15650317430,17900,17900,17900,17900,0
|
|
20240403,181200,15650317430,17900,17900,17900,17900,0
|
|
20240403,181100,15650317430,17900,17900,17900,17900,0
|
|
20240403,181000,15650317430,17900,17900,17900,17900,0
|
|
20240403,180900,15650317430,17900,17900,17900,17900,0
|
|
20240403,180800,15650317430,17900,17900,17900,17900,0
|
|
20240403,180700,15650317430,17900,17900,17900,17900,0
|
|
20240403,180600,15650317430,17900,17900,17900,17900,0
|
|
20240403,180500,15650317430,17900,17900,17900,17900,0
|
|
20240403,180400,15650317430,17900,17900,17900,17900,0
|
|
20240403,180300,15650317430,17900,17900,17900,17900,0
|
|
20240403,180200,15650317430,17900,17900,17900,17900,0
|
|
20240403,180100,15650317430,17900,17900,17900,17900,0
|
|
20240403,180000,15650317430,17900,17900,17900,17900,0
|
|
20240403,175900,15650317430,17900,17900,17900,17900,0
|
|
20240403,175800,15650317430,17900,17900,17900,17900,0
|
|
20240403,175700,15650317430,17900,17900,17900,17900,0
|
|
20240403,175600,15650317430,17900,17900,17900,17900,0
|
|
20240403,175500,15650317430,17900,17900,17900,17900,0
|
|
20240403,175400,15650317430,17900,17900,17900,17900,0
|
|
20240403,175300,15650317430,17900,17900,17900,17900,0
|
|
20240403,175200,15650317430,17900,17900,17900,17900,0
|
|
20240403,175100,15650317430,17900,17900,17900,17900,0
|
|
20240403,175000,15650317430,17900,17900,17900,17900,0
|
|
20240403,174900,15650317430,17900,17900,17900,17900,18341
|
|
20240403,174800,15650317430,17900,17900,17900,17900,0
|
|
20240403,174700,15650317430,17900,17900,17900,17900,0
|
|
20240403,174600,15650317430,17900,17900,17900,17900,0
|
|
20240403,174500,15650317430,17900,17900,17900,17900,0
|
|
20240403,174400,15650317430,17900,17900,17900,17900,0
|
|
20240403,174300,15650317430,17900,17900,17900,17900,0
|
|
20240403,174200,15650317430,17900,17900,17900,17900,0
|
|
20240403,174100,15650317430,17900,17900,17900,17900,0
|
|
20240403,174000,15650317430,17900,17900,17900,17900,0
|
|
20240403,173900,15650317430,17900,17900,17900,17900,0
|
|
20240403,173800,15650317430,17900,17900,17900,17900,0
|
|
20240403,173700,15650317430,17900,17900,17900,17900,0
|
|
20240403,173600,15650317430,17900,17900,17900,17900,0
|
|
20240403,173500,15650317430,17900,17900,17900,17900,0
|
|
20240403,173400,15650317430,17900,17900,17900,17900,0
|
|
20240403,173300,15650317430,17900,17900,17900,17900,0
|
|
20240403,173200,15650317430,17900,17900,17900,17900,0
|
|
20240403,173100,15650317430,17900,17900,17900,17900,0
|
|
20240403,173000,15650317430,17900,17900,17900,17900,0
|
|
20240403,172900,15650317430,17900,17900,17900,17900,0
|
|
20240403,172800,15650317430,17900,17900,17900,17900,0
|
|
20240403,172700,15650317430,17900,17900,17900,17900,0
|
|
20240403,172600,15650317430,17900,17900,17900,17900,0
|
|
20240403,172500,15650317430,17900,17900,17900,17900,0
|
|
20240403,172400,15650317430,17900,17900,17900,17900,0
|
|
20240403,172300,15650317430,17900,17900,17900,17900,0
|
|
20240403,172200,15650317430,17900,17900,17900,17900,0
|
|
20240403,172100,15650317430,17900,17900,17900,17900,0
|
|
20240403,172000,15650317430,17900,17900,17900,17900,0
|
|
20240403,171900,15650317430,17900,17900,17900,17900,18341
|
|
20240403,171800,15650317430,17900,17900,17900,17900,0
|
|
20240403,171700,15650317430,17900,17900,17900,17900,0
|
|
20240403,171600,15650317430,17900,17900,17900,17900,0
|
|
20240403,171500,15650317430,17900,17900,17900,17900,0
|
|
20240403,171400,15650317430,17900,17900,17900,17900,0
|
|
20240403,171300,15650317430,17900,17900,17900,17900,0
|
|
20240403,171200,15650317430,17900,17900,17900,17900,0
|
|
20240403,171100,15650317430,17900,17900,17900,17900,0
|
|
20240403,171000,15650317430,17900,17900,17900,17900,0
|
|
20240403,170900,15650317430,17900,17900,17900,17900,0
|
|
20240403,170800,15650317430,17900,17900,17900,17900,0
|
|
20240403,170700,15650317430,17900,17900,17900,17900,0
|
|
20240403,170600,15650317430,17900,17900,17900,17900,0
|
|
20240403,170500,15650317430,17900,17900,17900,17900,0
|
|
20240403,170400,15650317430,17900,17900,17900,17900,0
|
|
20240403,170300,15650317430,17900,17900,17900,17900,0
|
|
20240403,170200,15650317430,17900,17900,17900,17900,0
|
|
20240403,170100,15650317430,17900,17900,17900,17900,0
|
|
20240403,170000,15650317430,17900,17900,17900,17900,0
|
|
20240403,165900,15650317430,17900,17900,17900,17900,0
|
|
20240403,165800,15650317430,17900,17900,17900,17900,0
|
|
20240403,165700,15650317430,17900,17900,17900,17900,0
|
|
20240403,165600,15650317430,17900,17900,17900,17900,0
|
|
20240403,165500,15650317430,17900,17900,17900,17900,0
|
|
20240403,165400,15650317430,17900,17900,17900,17900,0
|
|
20240403,165300,15650317430,17900,17900,17900,17900,0
|
|
20240403,165200,15650317430,17900,17900,17900,17900,0
|
|
20240403,165100,15650317430,17900,17900,17900,17900,0
|
|
20240403,165000,15650317430,17900,17900,17900,17900,0
|
|
20240403,164900,15650317430,17900,17900,17900,17900,18341
|
|
20240403,164800,15650317430,17900,17900,17900,17900,0
|
|
20240403,164700,15650317430,17900,17900,17900,17900,0
|
|
20240403,164600,15650317430,17900,17900,17900,17900,0
|
|
20240403,164500,15650317430,17900,17900,17900,17900,0
|
|
20240403,164400,15650317430,17900,17900,17900,17900,0
|
|
20240403,164300,15650317430,17900,17900,17900,17900,0
|
|
20240403,164200,15650317430,17900,17900,17900,17900,0
|
|
20240403,164100,15650317430,17900,17900,17900,17900,0
|
|
20240403,164000,15650317430,17900,17900,17900,17900,0
|
|
20240403,163900,15650317430,17900,17900,17900,17900,0
|
|
20240403,163800,15650317430,17900,17900,17900,17900,0
|
|
20240403,163700,15650317430,17900,17900,17900,17900,0
|
|
20240403,163600,15650317430,17900,17900,17900,17900,0
|
|
20240403,163500,15650317430,17900,17900,17900,17900,0
|
|
20240403,163400,15650317430,17900,17900,17900,17900,0
|
|
20240403,163300,15650317430,17900,17900,17900,17900,0
|
|
20240403,163200,15650317430,17900,17900,17900,17900,0
|
|
20240403,163100,15650317430,17900,17900,17900,17900,0
|
|
20240403,163000,15650317430,17900,17900,17900,17900,0
|
|
20240403,162900,15650317430,17900,17900,17900,17900,0
|
|
20240403,162800,15650317430,17900,17900,17900,17900,0
|
|
20240403,162700,15650317430,17900,17900,17900,17900,0
|
|
20240403,162600,15650317430,17900,17900,17900,17900,0
|
|
20240403,162500,15650317430,17900,17900,17900,17900,0
|
|
20240403,162400,15650317430,17900,17900,17900,17900,0
|
|
20240403,162300,15650317430,17900,17900,17900,17900,0
|
|
20240403,162200,15650317430,17900,17900,17900,17900,0
|
|
20240403,162100,15650317430,17900,17900,17900,17900,0
|
|
20240403,162000,15650317430,17900,17900,17900,17900,0
|
|
20240403,161900,15650317430,17900,17900,17900,17900,18341
|
|
20240403,161800,15650317430,17900,17900,17900,17900,0
|
|
20240403,161700,15650317430,17900,17900,17900,17900,0
|
|
20240403,161600,15650317430,17900,17900,17900,17900,0
|
|
20240403,161500,15650317430,17900,17900,17900,17900,0
|
|
20240403,161400,15650317430,17900,17900,17900,17900,0
|
|
20240403,161300,15650317430,17900,17900,17900,17900,0
|
|
20240403,161200,15650317430,17900,17900,17900,17900,0
|
|
20240403,161100,15650317430,17900,17900,17900,17900,0
|
|
20240403,161000,15650317430,17900,17900,17900,17900,0
|
|
20240403,160900,15650317430,17900,17900,17900,17900,0
|
|
20240403,160800,15650317430,17900,17900,17900,17900,0
|
|
20240403,160700,15650317430,17900,17900,17900,17900,0
|
|
20240403,160600,15650317430,17900,17900,17900,17900,0
|
|
20240403,160500,15650317430,17900,17900,17900,17900,0
|
|
20240403,160400,15650317430,17900,17900,17900,17900,0
|
|
20240403,160300,15650317430,17900,17900,17900,17900,0
|
|
20240403,160200,15650317430,17900,17900,17900,17900,0
|
|
20240403,160100,15650317430,17900,17900,17900,17900,0
|
|
20240403,160000,15650317430,17900,17900,17900,17900,0
|
|
20240403,155900,15650317430,17900,17900,17900,17900,0
|
|
20240403,155800,15650317430,17900,17900,17900,17900,0
|
|
20240403,155700,15650317430,17900,17900,17900,17900,0
|
|
20240403,155600,15650317430,17900,17900,17900,17900,0
|
|
20240403,155500,15650317430,17900,17900,17900,17900,0
|
|
20240403,155400,15650317430,17900,17900,17900,17900,0
|
|
20240403,155300,15650317430,17900,17900,17900,17900,0
|
|
20240403,155200,15650317430,17900,17900,17900,17900,0
|
|
20240403,155100,15650317430,17900,17900,17900,17900,0
|
|
20240403,155000,15650317430,17900,17900,17900,17900,0
|
|
20240403,154900,15650317430,17900,17900,17900,17900,18341
|
|
20240403,154800,15650317430,17900,17900,17900,17900,0
|
|
20240403,154700,15650317430,17900,17900,17900,17900,0
|
|
20240403,154600,15650317430,17900,17900,17900,17900,0
|
|
20240403,154500,15650317430,17900,17900,17900,17900,0
|
|
20240403,154400,15650317430,17900,17900,17900,17900,0
|
|
20240403,154300,15650317430,17900,17900,17900,17900,0
|
|
20240403,154200,15650317430,17900,17900,17900,17900,0
|
|
20240403,154100,15650317430,17900,17900,17900,17900,0
|
|
20240403,154000,15650317430,17900,17900,17900,17900,0
|
|
20240403,153900,15650317430,17900,17900,17900,17900,0
|
|
20240403,153800,15650317430,17900,17900,17900,17900,0
|
|
20240403,153700,15650317430,17900,17900,17900,17900,0
|
|
20240403,153600,15650317430,17900,17900,17900,17900,0
|
|
20240403,153500,15650317430,17900,17900,17900,17900,0
|
|
20240403,153400,15650317430,17900,17900,17900,17900,0
|
|
20240403,153300,15650317430,17900,17900,17900,17900,0
|
|
20240403,153200,15650317430,17900,17900,17900,17900,0
|
|
20240403,153100,15650317430,17900,17900,17900,17900,0
|
|
20240403,153000,15650317430,17900,17900,17900,17900,18341
|
|
20240403,152900,15322013530,17900,17900,17900,17900,0
|
|
20240403,152800,15322013530,17900,17900,17900,17900,0
|
|
20240403,152700,15322013530,17900,17900,17900,17900,0
|
|
20240403,152600,15322013530,17900,17900,17900,17900,0
|
|
20240403,152500,15322013530,17900,17900,17900,17900,0
|
|
20240403,152400,15322013530,17900,17900,17900,17900,0
|
|
20240403,152300,15322013530,17900,17900,17900,17900,0
|
|
20240403,152200,15322013530,17900,17900,17900,17900,0
|
|
20240403,152100,15322013530,17900,17900,17900,17900,0
|
|
20240403,152000,15322013530,17900,17900,17900,17900,0
|
|
20240403,151900,15322013530,17900,17900,17900,17890,2729
|
|
20240403,151800,15273176450,17890,17920,17930,17890,4256
|
|
20240403,151700,15196953640,17920,17930,17940,17920,1461
|
|
20240403,151600,15170763670,17940,17940,17960,17930,2893
|
|
20240403,151500,15118859170,17950,17930,17950,17930,2296
|
|
20240403,151400,15077676930,17940,17920,17940,17920,1447
|
|
20240403,151300,15051731270,17920,17890,17920,17890,3070
|
|
20240403,151200,14996762390,17890,17920,17920,17890,3091
|
|
20240403,151100,14941419460,17920,17920,17930,17910,1223
|
|
20240403,151000,14919502100,17920,17920,17930,17920,781
|
|
20240403,150900,14905506000,17920,17910,17920,17900,2349
|
|
20240403,150800,14863435760,17910,17900,17920,17900,1549
|
|
20240403,150700,14835692490,17900,17880,17900,17880,1914
|
|
20240403,150600,14801455160,17880,17860,17880,17860,1347
|
|
20240403,150500,14777379530,17860,17870,17880,17860,1422
|
|
20240403,150400,14751968290,17880,17880,17880,17860,4178
|
|
20240403,150300,14677310620,17890,17880,17890,17880,1876
|
|
20240403,150200,14643767320,17880,17880,17890,17870,2230
|
|
20240403,150100,14603897520,17880,17890,17890,17870,2072
|
|
20240403,150000,14566854290,17890,17890,17900,17880,2287
|
|
20240403,145900,14525940980,17900,17870,17900,17870,708
|
|
20240403,145800,14513279970,17870,17870,17880,17870,1037
|
|
20240403,145700,14494748490,17870,17850,17890,17850,2154
|
|
20240403,145600,14456265060,17870,17860,17870,17850,2575
|
|
20240403,145500,14410276120,17860,17860,17870,17860,926
|
|
20240403,145400,14393733880,17870,17870,17870,17850,2233
|
|
20240403,145300,14353852040,17870,17900,17910,17870,5447
|
|
20240403,145200,14256407090,17910,17920,17930,17900,4047
|
|
20240403,145100,14183897970,17930,17950,17960,17930,2873
|
|
20240403,145000,14132361980,17960,17940,17960,17940,778
|
|
20240403,144900,14118398850,17950,17940,17950,17930,1025
|
|
20240403,144800,14100012470,17930,17940,17950,17930,1658
|
|
20240403,144700,14070275090,17950,17970,17980,17940,3029
|
|
20240403,144600,14015871380,17970,18000,18010,17970,3132
|
|
20240403,144500,13959520080,18000,17970,18000,17970,1926
|
|
20240403,144400,13924877330,17980,17980,17980,17960,689
|
|
20240403,144300,13912496040,17970,17970,18000,17950,4210
|
|
20240403,144200,13836844100,17970,17950,17980,17940,1816
|
|
20240403,144100,13804224800,17950,17960,17960,17940,1331
|
|
20240403,144000,13780332790,17960,17940,17960,17940,1673
|
|
20240403,143900,13750306570,17940,17920,17950,17920,1307
|
|
20240403,143800,13726870190,17920,17910,17920,17900,914
|
|
20240403,143700,13710498010,17900,17900,17920,17900,1312
|
|
20240403,143600,13687001410,17900,17900,17910,17890,853
|
|
20240403,143500,13671731040,17900,17890,17910,17880,1825
|
|
20240403,143400,13639067790,17900,17880,17900,17880,404
|
|
20240403,143300,13631840690,17870,17860,17890,17860,1529
|
|
20240403,143200,13604515970,17860,17880,17880,17860,2677
|
|
20240403,143100,13556657770,17880,17870,17880,17860,1439
|
|
20240403,143000,13530946670,17870,17890,17890,17860,2037
|
|
20240403,142900,13494530690,17890,17910,17910,17880,2163
|
|
20240403,142800,13455817010,17910,17920,17920,17910,732
|
|
20240403,142700,13442706590,17920,17930,17930,17910,961
|
|
20240403,142600,13425484800,17920,17940,17950,17920,1128
|
|
20240403,142500,13405257630,17930,17930,17960,17920,1237
|
|
20240403,142400,13383070290,17930,17910,17940,17900,1417
|
|
20240403,142300,13357695950,17910,17930,17940,17900,2977
|
|
20240403,142200,13304361470,17930,17940,17950,17920,1123
|
|
20240403,142100,13284213740,17940,17950,17950,17930,1060
|
|
20240403,142000,13265194520,17960,17920,17960,17920,1906
|
|
20240403,141900,13231016810,17930,17990,17990,17910,2688
|
|
20240403,141800,13182770710,17990,18000,18000,17980,2824
|
|
20240403,141700,13131964740,18010,18030,18030,18000,2524
|
|
20240403,141600,13086507560,18030,18010,18030,18010,1343
|
|
20240403,141500,13062315030,18000,18000,18010,18000,419
|
|
20240403,141400,13054771640,18000,18050,18050,17990,6647
|
|
20240403,141300,12935057640,18050,18060,18060,18050,521
|
|
20240403,141200,12925653340,18060,18050,18070,18030,1390
|
|
20240403,141100,12900560830,18040,18070,18080,18040,3858
|
|
20240403,141000,12830876500,18060,18060,18070,18050,2687
|
|
20240403,140900,12782336880,18050,18020,18050,18020,682
|
|
20240403,140800,12770040200,18020,18040,18040,18020,1037
|
|
20240403,140700,12751344100,18030,18030,18060,18030,1931
|
|
20240403,140600,12716511650,18050,18020,18050,18020,841
|
|
20240403,140500,12701345720,18030,18030,18030,18010,1530
|
|
20240403,140400,12673772020,18030,18030,18040,18020,1858
|
|
20240403,140300,12640282820,18020,18020,18060,18020,2547
|
|
20240403,140200,12594364970,18020,18010,18060,18000,3749
|
|
20240403,140100,12526816190,18010,18040,18060,18010,2219
|
|
20240403,140000,12486793440,18040,18070,18080,18020,9119
|
|
20240403,135900,12322181810,18070,18020,18080,18020,3809
|
|
20240403,135800,12253440580,18020,17980,18020,17970,5421
|
|
20240403,135700,12155881490,17980,17960,17990,17950,3045
|
|
20240403,135600,12101160670,17960,17940,17960,17930,3703
|
|
20240403,135500,12034717120,17930,17920,17940,17910,2287
|
|
20240403,135400,11993727040,17910,17900,17920,17900,1206
|
|
20240403,135300,11972131370,17900,17880,17910,17880,1185
|
|
20240403,135200,11950920940,17880,17900,17900,17860,1408
|
|
20240403,135100,11925747030,17900,17870,17910,17860,1853
|
|
20240403,135000,11892616210,17870,17860,17870,17850,1148
|
|
20240403,134900,11872115850,17860,17870,17870,17860,513
|
|
20240403,134800,11862953380,17860,17870,17880,17860,966
|
|
20240403,134700,11845696330,17860,17860,17860,17850,1094
|
|
20240403,134600,11826158630,17870,17860,17870,17860,635
|
|
20240403,134500,11814811610,17860,17880,17880,17860,696
|
|
20240403,134400,11802377680,17870,17870,17870,17840,1452
|
|
20240403,134300,11776452440,17880,17890,17890,17880,838
|
|
20240403,134200,11761465890,17890,17920,17920,17880,2047
|
|
20240403,134100,11724830040,17920,17840,17940,17840,3461
|
|
20240403,134000,11662943030,17840,17880,17880,17840,727
|
|
20240403,133900,11649967110,17890,17850,17940,17850,6035
|
|
20240403,133800,11541877330,17850,17830,17850,17830,1070
|
|
20240403,133700,11522792080,17840,17830,17840,17810,3084
|
|
20240403,133600,11467834030,17830,17840,17840,17820,811
|
|
20240403,133500,11453374310,17840,17840,17850,17830,796
|
|
20240403,133400,11439172680,17840,17840,17840,17830,675
|
|
20240403,133300,11427134090,17840,17860,17860,17840,866
|
|
20240403,133200,11411677350,17850,17860,17870,17850,2927
|
|
20240403,133100,11359404970,17870,17880,17890,17870,1373
|
|
20240403,133000,11334864750,17880,17910,17910,17870,2926
|
|
20240403,132900,11282509690,17910,17910,17920,17900,734
|
|
20240403,132800,11269363470,17920,17910,17920,17910,1329
|
|
20240403,132700,11245560970,17910,17910,17910,17910,1599
|
|
20240403,132600,11216922880,17910,17880,17910,17880,3343
|
|
20240403,132500,11157085030,17880,17870,17890,17870,1893
|
|
20240403,132400,11123238950,17870,17870,17880,17870,141
|
|
20240403,132300,11120719000,17870,17870,17880,17860,841
|
|
20240403,132200,11105690510,17880,17880,17880,17880,70
|
|
20240403,132100,11104438910,17870,17880,17890,17870,1027
|
|
20240403,132000,11086076110,17880,17870,17890,17860,2614
|
|
20240403,131900,11039361000,17880,17860,17880,17850,1963
|
|
20240403,131800,11004293350,17860,17860,17870,17850,1857
|
|
20240403,131700,10971127220,17860,17850,17870,17850,1173
|
|
20240403,131600,10950177580,17860,17880,17880,17860,1180
|
|
20240403,131500,10929091230,17880,17860,17880,17860,1514
|
|
20240403,131400,10902046130,17860,17860,17870,17860,639
|
|
20240403,131300,10890632600,17860,17850,17860,17850,737
|
|
20240403,131200,10877472280,17850,17860,17870,17850,1466
|
|
20240403,131100,10851288270,17860,17860,17860,17860,103
|
|
20240403,131000,10849448690,17860,17860,17870,17850,2059
|
|
20240403,130900,10812673700,17860,17840,17860,17840,1679
|
|
20240403,130800,10782714940,17840,17850,17850,17840,277
|
|
20240403,130700,10777773110,17850,17830,17850,17830,355
|
|
20240403,130600,10771441180,17840,17830,17840,17820,1554
|
|
20240403,130500,10743737390,17820,17860,17860,17820,1099
|
|
20240403,130400,10724133010,17870,17820,17870,17820,1014
|
|
20240403,130300,10706047510,17820,17850,17880,17820,6061
|
|
20240403,130200,10597936480,17840,17860,17860,17840,1272
|
|
20240403,130100,10575233820,17860,17860,17860,17850,1349
|
|
20240403,130000,10551153960,17870,17870,17880,17860,1017
|
|
20240403,125900,10532984140,17870,17890,17910,17840,9464
|
|
20240403,125800,10363768870,17890,17910,17910,17890,1699
|
|
20240403,125700,10333343590,17910,17920,17920,17900,518
|
|
20240403,125600,10324067950,17910,17860,17910,17850,3931
|
|
20240403,125500,10253757630,17870,17870,17890,17850,3352
|
|
20240403,125400,10193833880,17870,17840,17870,17840,2517
|
|
20240403,125300,10148908400,17840,17810,17840,17810,3809
|
|
20240403,125200,10081011920,17810,17780,17810,17780,862
|
|
20240403,125100,10065668790,17780,17790,17800,17780,117
|
|
20240403,125000,10063587310,17790,17790,17790,17770,342
|
|
20240403,124900,10057509240,17790,17790,17800,17770,760
|
|
20240403,124800,10043990110,17800,17780,17800,17780,1738
|
|
20240403,124700,10013061790,17790,17780,17790,17780,207
|
|
20240403,124600,10009381130,17780,17790,17800,17780,691
|
|
20240403,124500,9997093780,17800,17800,17800,17780,159
|
|
20240403,124400,9994264900,17800,17770,17800,17770,899
|
|
20240403,124300,9978277930,17770,17750,17770,17750,540
|
|
20240403,124200,9968686100,17760,17770,17780,17760,815
|
|
20240403,124100,9954208100,17770,17790,17790,17770,747
|
|
20240403,124000,9940932910,17790,17760,17790,17760,186
|
|
20240403,123900,9937627140,17770,17790,17790,17760,1078
|
|
20240403,123800,9918458590,17790,17790,17800,17790,83
|
|
20240403,123700,9916981870,17800,17790,17800,17790,243
|
|
20240403,123600,9912657330,17790,17790,17790,17790,78
|
|
20240403,123500,9911269710,17780,17780,17780,17780,10
|
|
20240403,123400,9911091910,17780,17770,17780,17760,1707
|
|
20240403,123300,9880754510,17760,17780,17780,17760,332
|
|
20240403,123200,9874852860,17790,17790,17800,17790,616
|
|
20240403,123100,9863893350,17800,17790,17800,17790,290
|
|
20240403,123000,9858734190,17790,17790,17800,17780,273
|
|
20240403,122900,9853878350,17790,17810,17810,17780,2294
|
|
20240403,122800,9813044770,17810,17830,17830,17810,3091
|
|
20240403,122700,9757969800,17830,17830,17840,17830,500
|
|
20240403,122600,9749054780,17830,17840,17840,17830,1021
|
|
20240403,122500,9730850230,17840,17830,17840,17830,3551
|
|
20240403,122400,9667527780,17830,17840,17840,17830,168
|
|
20240403,122300,9664531710,17830,17840,17840,17830,787
|
|
20240403,122200,9650491650,17840,17840,17850,17830,1568
|
|
20240403,122100,9622521250,17840,17840,17860,17830,3029
|
|
20240403,122000,9568481180,17840,17840,17850,17830,328
|
|
20240403,121900,9562629830,17840,17840,17850,17830,1300
|
|
20240403,121800,9539436850,17840,17830,17840,17830,105
|
|
20240403,121700,9537564160,17830,17830,17840,17830,283
|
|
20240403,121600,9532518180,17840,17830,17840,17820,826
|
|
20240403,121500,9517791190,17820,17830,17840,17820,1638
|
|
20240403,121400,9488581370,17820,17820,17830,17810,1042
|
|
20240403,121300,9470012270,17820,17820,17820,17810,338
|
|
20240403,121200,9463991280,17820,17810,17830,17810,2048
|
|
20240403,121100,9427502720,17820,17810,17820,17810,131
|
|
20240403,121000,9425169140,17820,17830,17830,17810,871
|
|
20240403,120900,9409651980,17830,17850,17870,17830,1660
|
|
20240403,120800,9380015540,17850,17840,17860,17840,4759
|
|
20240403,120700,9295084730,17840,17810,17840,17800,1940
|
|
20240403,120600,9260494760,17810,17810,17830,17760,6596
|
|
20240403,120500,9143142690,17810,17800,17810,17800,477
|
|
20240403,120400,9134648580,17800,17800,17800,17800,270
|
|
20240403,120300,9129842580,17800,17800,17800,17790,463
|
|
20240403,120200,9121601370,17800,17800,17810,17800,1403
|
|
20240403,120100,9096622350,17820,17800,17820,17800,469
|
|
20240403,120000,9088271180,17790,17810,17810,17760,2569
|
|
20240403,115900,9042573580,17810,17800,17810,17800,2087
|
|
20240403,115800,9005421970,17820,17820,17820,17800,410
|
|
20240403,115700,8998118060,17820,17790,17820,17780,3209
|
|
20240403,115600,8940991730,17800,17760,17800,17760,4857
|
|
20240403,115500,8854668110,17750,17720,17750,17720,2384
|
|
20240403,115400,8812375830,17730,17730,17740,17730,1858
|
|
20240403,115300,8779428480,17740,17730,17740,17720,1018
|
|
20240403,115200,8761382040,17710,17720,17730,17710,1029
|
|
20240403,115100,8743149730,17720,17720,17720,17710,1400
|
|
20240403,115000,8718346170,17720,17720,17720,17710,984
|
|
20240403,114900,8700914890,17720,17700,17730,17700,681
|
|
20240403,114800,8688850940,17720,17700,17720,17690,1786
|
|
20240403,114700,8657228060,17700,17710,17710,17700,461
|
|
20240403,114600,8649067460,17710,17660,17710,17660,1081
|
|
20240403,114500,8629957950,17660,17650,17660,17650,127
|
|
20240403,114400,8627716090,17650,17670,17670,17650,1153
|
|
20240403,114300,8607355640,17670,17680,17680,17660,1616
|
|
20240403,114200,8578813660,17680,17690,17690,17670,546
|
|
20240403,114100,8569161770,17690,17690,17710,17680,1501
|
|
20240403,114000,8542609770,17690,17720,17720,17690,1221
|
|
20240403,113900,8520994440,17720,17710,17740,17710,2456
|
|
20240403,113800,8477471010,17710,17700,17710,17680,1397
|
|
20240403,113700,8452760780,17700,17660,17700,17660,1466
|
|
20240403,113600,8426857090,17660,17670,17670,17660,2920
|
|
20240403,113500,8375289840,17650,17660,17670,17650,1408
|
|
20240403,113400,8350419960,17660,17670,17680,17660,1859
|
|
20240403,113300,8317582980,17670,17700,17700,17670,628
|
|
20240403,113200,8306475760,17700,17690,17710,17690,1351
|
|
20240403,113100,8282568020,17690,17700,17700,17690,52
|
|
20240403,113000,8281647670,17690,17680,17710,17680,3153
|
|
20240403,112900,8225868610,17680,17670,17680,17660,52
|
|
20240403,112800,8224949680,17680,17670,17680,17660,387
|
|
20240403,112700,8218111860,17670,17670,17680,17670,587
|
|
20240403,112600,8207739070,17680,17670,17680,17670,441
|
|
20240403,112500,8199944820,17670,17650,17670,17650,3044
|
|
20240403,112400,8146200290,17670,17670,17670,17650,270
|
|
20240403,112300,8141432080,17670,17650,17680,17650,1766
|
|
20240403,112200,8110243880,17660,17650,17660,17650,588
|
|
20240403,112100,8099862820,17660,17660,17660,17650,236
|
|
20240403,112000,8095695570,17660,17660,17670,17650,1556
|
|
20240403,111900,8068217190,17660,17660,17660,17660,90
|
|
20240403,111800,8066627790,17660,17650,17660,17650,603
|
|
20240403,111700,8055980270,17650,17650,17660,17650,118
|
|
20240403,111600,8053897110,17650,17650,17660,17650,481
|
|
20240403,111500,8045406840,17670,17640,17670,17640,674
|
|
20240403,111400,8033513140,17640,17630,17640,17630,384
|
|
20240403,111300,8026742330,17630,17630,17630,17620,522
|
|
20240403,111200,8017539570,17630,17620,17630,17610,633
|
|
20240403,111100,8006385700,17620,17620,17630,17610,213
|
|
20240403,111000,8002631740,17620,17610,17640,17610,1069
|
|
20240403,110900,7983798260,17610,17620,17640,17610,466
|
|
20240403,110800,7975587580,17650,17650,17650,17610,1655
|
|
20240403,110700,7946426810,17630,17620,17650,17620,1277
|
|
20240403,110600,7923915130,17620,17620,17650,17610,452
|
|
20240403,110500,7915948520,17620,17610,17630,17610,1986
|
|
20240403,110400,7880950840,17610,17610,17620,17610,1258
|
|
20240403,110300,7858795940,17620,17610,17620,17610,905
|
|
20240403,110200,7842858400,17620,17630,17630,17610,723
|
|
20240403,110100,7830119310,17630,17620,17630,17620,937
|
|
20240403,110000,7813609290,17630,17650,17650,17620,254
|
|
20240403,105900,7809133210,17650,17650,17650,17620,1151
|
|
20240403,105800,7788829430,17650,17650,17660,17630,1169
|
|
20240403,105700,7768201040,17650,17650,17660,17650,948
|
|
20240403,105600,7751466620,17650,17670,17670,17650,1676
|
|
20240403,105500,7721870210,17670,17690,17690,17670,1403
|
|
20240403,105400,7697057030,17700,17690,17710,17690,1925
|
|
20240403,105300,7662992550,17690,17690,17690,17670,909
|
|
20240403,105200,7646919680,17690,17700,17700,17670,1033
|
|
20240403,105100,7628656710,17700,17670,17700,17670,1005
|
|
20240403,105000,7610881890,17670,17630,17680,17630,1070
|
|
20240403,104900,7591983120,17620,17620,17620,17600,1251
|
|
20240403,104800,7569956560,17610,17630,17630,17610,851
|
|
20240403,104700,7554966720,17620,17600,17630,17600,296
|
|
20240403,104600,7549753910,17600,17620,17620,17600,1049
|
|
20240403,104500,7531285590,17620,17630,17630,17620,1142
|
|
20240403,104400,7511159050,17630,17640,17640,17620,511
|
|
20240403,104300,7502149860,17650,17640,17650,17620,1781
|
|
20240403,104200,7470738610,17640,17680,17680,17630,1401
|
|
20240403,104100,7445998700,17690,17680,17690,17670,1444
|
|
20240403,104000,7420472930,17680,17700,17710,17670,939
|
|
20240403,103900,7403874870,17700,17640,17700,17640,3806
|
|
20240403,103800,7336699460,17650,17660,17670,17640,991
|
|
20240403,103700,7319205520,17670,17680,17690,17660,837
|
|
20240403,103600,7304414480,17680,17710,17720,17650,4768
|
|
20240403,103500,7220103430,17710,17660,17710,17620,1796
|
|
20240403,103400,7188334920,17680,17740,17760,17600,5579
|
|
20240403,103300,7089604340,17750,17710,17750,17700,12321
|
|
20240403,103200,6871071890,17710,17620,17710,17620,7902
|
|
20240403,103100,6731425450,17620,17610,17620,17600,508
|
|
20240403,103000,6722479020,17600,17580,17610,17560,2062
|
|
20240403,102900,6686219790,17570,17540,17570,17540,2665
|
|
20240403,102800,6639433920,17540,17530,17550,17520,2745
|
|
20240403,102700,6591317310,17530,17560,17560,17530,1260
|
|
20240403,102600,6569214470,17560,17570,17570,17560,290
|
|
20240403,102500,6564120830,17570,17530,17570,17530,2966
|
|
20240403,102400,6512109270,17530,17540,17540,17480,24521
|
|
20240403,102300,6082860530,17540,17540,17560,17530,1742
|
|
20240403,102200,6052311700,17540,17540,17560,17530,3000
|
|
20240403,102100,5999683540,17540,17530,17540,17520,2283
|
|
20240403,102000,5959664020,17540,17530,17550,17520,5455
|
|
20240403,101900,5864053780,17530,17550,17550,17530,967
|
|
20240403,101800,5847099190,17550,17540,17570,17540,2407
|
|
20240403,101700,5804854480,17540,17530,17540,17520,2091
|
|
20240403,101600,5768209480,17530,17560,17570,17530,5629
|
|
20240403,101500,5669473010,17550,17560,17560,17550,983
|
|
20240403,101400,5652211590,17560,17570,17590,17560,1140
|
|
20240403,101300,5632188220,17590,17580,17590,17550,3075
|
|
20240403,101200,5578161090,17580,17580,17610,17570,2946
|
|
20240403,101100,5526359730,17580,17600,17600,17580,929
|
|
20240403,101000,5510024350,17580,17590,17590,17580,2307
|
|
20240403,100900,5469457640,17590,17610,17610,17590,1313
|
|
20240403,100800,5446359250,17600,17610,17620,17600,1723
|
|
20240403,100700,5416022430,17620,17620,17640,17620,1473
|
|
20240403,100600,5390064560,17640,17650,17650,17610,3583
|
|
20240403,100500,5326891690,17630,17610,17650,17600,6599
|
|
20240403,100400,5210568020,17630,17600,17630,17590,5925
|
|
20240403,100300,5106231030,17620,17600,17630,17600,2304
|
|
20240403,100200,5065664940,17590,17560,17600,17560,2771
|
|
20240403,100100,5016972160,17570,17570,17580,17560,938
|
|
20240403,100000,5000496420,17580,17570,17580,17570,766
|
|
20240403,095900,4987035980,17570,17600,17600,17570,1199
|
|
20240403,095800,4965949250,17600,17580,17610,17570,2211
|
|
20240403,095700,4927071370,17580,17560,17600,17560,2689
|
|
20240403,095600,4879812900,17560,17540,17590,17530,1254
|
|
20240403,095500,4857809250,17540,17520,17540,17520,4977
|
|
20240403,095400,4770582090,17520,17530,17540,17520,5745
|
|
20240403,095300,4669906540,17540,17530,17540,17530,1406
|
|
20240403,095200,4645254760,17530,17550,17550,17530,3672
|
|
20240403,095100,4580848240,17550,17610,17610,17550,12763
|
|
20240403,095000,4356452130,17610,17630,17630,17600,14333
|
|
20240403,094900,4104058220,17630,17640,17640,17620,2630
|
|
20240403,094800,4057688290,17640,17640,17640,17630,1700
|
|
20240403,094700,4027705230,17640,17670,17670,17630,5726
|
|
20240403,094600,3926674050,17670,17650,17670,17650,1268
|
|
20240403,094500,3904281650,17650,17650,17660,17650,1778
|
|
20240403,094400,3872897450,17650,17660,17660,17650,2116
|
|
20240403,094300,3835547790,17660,17660,17660,17650,1186
|
|
20240403,094200,3814611330,17660,17660,17670,17640,5943
|
|
20240403,094100,3709710710,17660,17680,17680,17650,9352
|
|
20240403,094000,3544518830,17670,17680,17690,17670,2098
|
|
20240403,093900,3507431780,17680,17690,17690,17680,830
|
|
20240403,093800,3492751140,17690,17690,17700,17680,2146
|
|
20240403,093700,3454788990,17690,17690,17710,17690,2923
|
|
20240403,093600,3403049060,17700,17680,17700,17680,3643
|
|
20240403,093500,3338607120,17670,17680,17700,17670,3777
|
|
20240403,093400,3271835770,17670,17660,17670,17660,2942
|
|
20240403,093300,3219853640,17660,17680,17690,17660,4609
|
|
20240403,093200,3138355830,17680,17660,17680,17650,5238
|
|
20240403,093100,3045801430,17660,17650,17670,17650,2199
|
|
20240403,093000,3006975400,17660,17660,17680,17650,4545
|
|
20240403,092900,2926705210,17660,17660,17670,17650,1497
|
|
20240403,092800,2900265550,17660,17660,17670,17650,4382
|
|
20240403,092700,2822902900,17660,17700,17710,17650,7236
|
|
20240403,092600,2694987830,17700,17730,17730,17700,2396
|
|
20240403,092500,2652541510,17730,17710,17740,17710,3397
|
|
20240403,092400,2592296920,17710,17720,17730,17700,3600
|
|
20240403,092300,2528550650,17720,17690,17720,17680,7355
|
|
20240403,092200,2398390180,17690,17710,17720,17690,4039
|
|
20240403,092100,2326897640,17710,17680,17710,17680,3554
|
|
20240403,092000,2264029690,17680,17680,17690,17670,2766
|
|
20240403,091900,2215136050,17680,17680,17690,17670,1950
|
|
20240403,091800,2180660240,17690,17670,17720,17670,10399
|
|
20240403,091700,1996715570,17670,17680,17690,17660,3989
|
|
20240403,091600,1926227690,17680,17660,17710,17650,7259
|
|
20240403,091500,1797937780,17660,17720,17720,17650,8105
|
|
20240403,091400,1654649160,17720,17730,17750,17710,2510
|
|
20240403,091300,1610167610,17730,17710,17770,17700,5843
|
|
20240403,091200,1506625720,17710,17730,17730,17700,7928
|
|
20240403,091100,1366217710,17730,17750,17770,17730,5442
|
|
20240403,091000,1269653370,17740,17770,17770,17740,2781
|
|
20240403,090900,1220274700,17750,17790,17800,17750,3312
|
|
20240403,090800,1161434910,17790,17780,17810,17770,6123
|
|
20240403,090700,1052563430,17770,17830,17840,17770,2602
|
|
20240403,090600,1006233450,17830,17850,17850,17760,5057
|
|
20240403,090500,916289930,17850,17740,17860,17730,9166
|
|
20240403,090400,753340930,17740,17760,17770,17730,2816
|
|
20240403,090300,703376550,17770,17810,17860,17730,4529
|
|
20240403,090200,622808350,17860,17700,17870,17700,11462
|
|
20240403,090100,419070370,17700,17870,17870,17700,10877
|
|
20240403,090000,225795360,17870,17890,17940,17840,12621
|