594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185100,24326684590,15700,15700,15700,15700,141330
|
|
20240402,185000,24326684590,15700,15700,15700,15700,0
|
|
20240402,184900,24326684590,15700,15700,15700,15700,0
|
|
20240402,184800,24326684590,15700,15700,15700,15700,0
|
|
20240402,184700,24326684590,15700,15700,15700,15700,0
|
|
20240402,184600,24326684590,15700,15700,15700,15700,0
|
|
20240402,184500,24326684590,15700,15700,15700,15700,0
|
|
20240402,184400,24326684590,15700,15700,15700,15700,0
|
|
20240402,184300,24326684590,15700,15700,15700,15700,0
|
|
20240402,184200,24326684590,15700,15700,15700,15700,0
|
|
20240402,184100,24326684590,15700,15700,15700,15700,0
|
|
20240402,184000,24326684590,15700,15700,15700,15700,0
|
|
20240402,183900,24326684590,15700,15700,15700,15700,0
|
|
20240402,183800,24326684590,15700,15700,15700,15700,0
|
|
20240402,183700,24326684590,15700,15700,15700,15700,0
|
|
20240402,183600,24326684590,15700,15700,15700,15700,0
|
|
20240402,183500,24326684590,15700,15700,15700,15700,0
|
|
20240402,183400,24326684590,15700,15700,15700,15700,0
|
|
20240402,183300,24326684590,15700,15700,15700,15700,0
|
|
20240402,183200,24326684590,15700,15700,15700,15700,0
|
|
20240402,183100,24326684590,15700,15700,15700,15700,0
|
|
20240402,183000,24326684590,15700,15700,15700,15700,0
|
|
20240402,182900,24326684590,15700,15700,15700,15700,0
|
|
20240402,182800,24326684590,15700,15700,15700,15700,0
|
|
20240402,182700,24326684590,15700,15700,15700,15700,0
|
|
20240402,182600,24326684590,15700,15700,15700,15700,0
|
|
20240402,182500,24326684590,15700,15700,15700,15700,0
|
|
20240402,182400,24326684590,15700,15700,15700,15700,0
|
|
20240402,182300,24326684590,15700,15700,15700,15700,0
|
|
20240402,182200,24326684590,15700,15700,15700,15700,0
|
|
20240402,182100,24326684590,15700,15700,15700,15700,141330
|
|
20240402,182000,24326684590,15700,15700,15700,15700,0
|
|
20240402,181900,24326684590,15700,15700,15700,15700,0
|
|
20240402,181800,24326684590,15700,15700,15700,15700,0
|
|
20240402,181700,24326684590,15700,15700,15700,15700,0
|
|
20240402,181600,24326684590,15700,15700,15700,15700,0
|
|
20240402,181500,24326684590,15700,15700,15700,15700,0
|
|
20240402,181400,24326684590,15700,15700,15700,15700,0
|
|
20240402,181300,24326684590,15700,15700,15700,15700,0
|
|
20240402,181200,24326684590,15700,15700,15700,15700,0
|
|
20240402,181100,24326684590,15700,15700,15700,15700,0
|
|
20240402,181000,24326684590,15700,15700,15700,15700,0
|
|
20240402,180900,24326684590,15700,15700,15700,15700,0
|
|
20240402,180800,24326684590,15700,15700,15700,15700,0
|
|
20240402,180700,24326684590,15700,15700,15700,15700,0
|
|
20240402,180600,24326684590,15700,15700,15700,15700,0
|
|
20240402,180500,24326684590,15700,15700,15700,15700,0
|
|
20240402,180400,24326684590,15700,15700,15700,15700,0
|
|
20240402,180300,24326684590,15700,15700,15700,15700,0
|
|
20240402,180200,24326684590,15700,15700,15700,15700,0
|
|
20240402,180100,24326684590,15700,15700,15700,15700,0
|
|
20240402,180000,24326684590,15700,15700,15700,15700,0
|
|
20240402,175900,24326684590,15700,15700,15700,15700,0
|
|
20240402,175800,24326684590,15700,15700,15700,15700,0
|
|
20240402,175700,24326684590,15700,15700,15700,15700,0
|
|
20240402,175600,24326684590,15700,15700,15700,15700,0
|
|
20240402,175500,24326684590,15700,15700,15700,15700,0
|
|
20240402,175400,24326684590,15700,15700,15700,15700,0
|
|
20240402,175300,24326684590,15700,15700,15700,15700,0
|
|
20240402,175200,24326684590,15700,15700,15700,15700,0
|
|
20240402,175100,24326684590,15700,15700,15700,15700,141330
|
|
20240402,175000,24326684590,15700,15700,15700,15700,0
|
|
20240402,174900,24326684590,15700,15700,15700,15700,0
|
|
20240402,174800,24326684590,15700,15700,15700,15700,0
|
|
20240402,174700,24326684590,15700,15700,15700,15700,0
|
|
20240402,174600,24326684590,15700,15700,15700,15700,0
|
|
20240402,174500,24326684590,15700,15700,15700,15700,0
|
|
20240402,174400,24326684590,15700,15700,15700,15700,0
|
|
20240402,174300,24326684590,15700,15700,15700,15700,0
|
|
20240402,174200,24326684590,15700,15700,15700,15700,0
|
|
20240402,174100,24326684590,15700,15700,15700,15700,0
|
|
20240402,174000,24326684590,15700,15700,15700,15700,0
|
|
20240402,173900,24326684590,15700,15700,15700,15700,0
|
|
20240402,173800,24326684590,15700,15700,15700,15700,0
|
|
20240402,173700,24326684590,15700,15700,15700,15700,0
|
|
20240402,173600,24326684590,15700,15700,15700,15700,0
|
|
20240402,173500,24326684590,15700,15700,15700,15700,0
|
|
20240402,173400,24326684590,15700,15700,15700,15700,0
|
|
20240402,173300,24326684590,15700,15700,15700,15700,0
|
|
20240402,173200,24326684590,15700,15700,15700,15700,0
|
|
20240402,173100,24326684590,15700,15700,15700,15700,0
|
|
20240402,173000,24326684590,15700,15700,15700,15700,0
|
|
20240402,172900,24326684590,15700,15700,15700,15700,0
|
|
20240402,172800,24326684590,15700,15700,15700,15700,0
|
|
20240402,172700,24326684590,15700,15700,15700,15700,0
|
|
20240402,172600,24326684590,15700,15700,15700,15700,0
|
|
20240402,172500,24326684590,15700,15700,15700,15700,0
|
|
20240402,172400,24326684590,15700,15700,15700,15700,0
|
|
20240402,172300,24326684590,15700,15700,15700,15700,0
|
|
20240402,172200,24326684590,15700,15700,15700,15700,0
|
|
20240402,172100,24326684590,15700,15700,15700,15700,141330
|
|
20240402,172000,24326684590,15700,15700,15700,15700,0
|
|
20240402,171900,24326684590,15700,15700,15700,15700,0
|
|
20240402,171800,24326684590,15700,15700,15700,15700,0
|
|
20240402,171700,24326684590,15700,15700,15700,15700,0
|
|
20240402,171600,24326684590,15700,15700,15700,15700,0
|
|
20240402,171500,24326684590,15700,15700,15700,15700,0
|
|
20240402,171400,24326684590,15700,15700,15700,15700,0
|
|
20240402,171300,24326684590,15700,15700,15700,15700,0
|
|
20240402,171200,24326684590,15700,15700,15700,15700,0
|
|
20240402,171100,24326684590,15700,15700,15700,15700,0
|
|
20240402,171000,24326684590,15700,15700,15700,15700,0
|
|
20240402,170900,24326684590,15700,15700,15700,15700,0
|
|
20240402,170800,24326684590,15700,15700,15700,15700,0
|
|
20240402,170700,24326684590,15700,15700,15700,15700,0
|
|
20240402,170600,24326684590,15700,15700,15700,15700,0
|
|
20240402,170500,24326684590,15700,15700,15700,15700,0
|
|
20240402,170400,24326684590,15700,15700,15700,15700,0
|
|
20240402,170300,24326684590,15700,15700,15700,15700,0
|
|
20240402,170200,24326684590,15700,15700,15700,15700,0
|
|
20240402,170100,24326684590,15700,15700,15700,15700,0
|
|
20240402,170000,24326684590,15700,15700,15700,15700,0
|
|
20240402,165900,24326684590,15700,15700,15700,15700,0
|
|
20240402,165800,24326684590,15700,15700,15700,15700,0
|
|
20240402,165700,24326684590,15700,15700,15700,15700,0
|
|
20240402,165600,24326684590,15700,15700,15700,15700,0
|
|
20240402,165500,24326684590,15700,15700,15700,15700,0
|
|
20240402,165400,24326684590,15700,15700,15700,15700,0
|
|
20240402,165300,24326684590,15700,15700,15700,15700,0
|
|
20240402,165200,24326684590,15700,15700,15700,15700,0
|
|
20240402,165100,24326684590,15700,15700,15700,15700,141330
|
|
20240402,165000,24326684590,15700,15700,15700,15700,0
|
|
20240402,164900,24326684590,15700,15700,15700,15700,0
|
|
20240402,164800,24326684590,15700,15700,15700,15700,0
|
|
20240402,164700,24326684590,15700,15700,15700,15700,0
|
|
20240402,164600,24326684590,15700,15700,15700,15700,0
|
|
20240402,164500,24326684590,15700,15700,15700,15700,0
|
|
20240402,164400,24326684590,15700,15700,15700,15700,0
|
|
20240402,164300,24326684590,15700,15700,15700,15700,0
|
|
20240402,164200,24326684590,15700,15700,15700,15700,0
|
|
20240402,164100,24326684590,15700,15700,15700,15700,0
|
|
20240402,164000,24326684590,15700,15700,15700,15700,0
|
|
20240402,163900,24326684590,15700,15700,15700,15700,0
|
|
20240402,163800,24326684590,15700,15700,15700,15700,0
|
|
20240402,163700,24326684590,15700,15700,15700,15700,0
|
|
20240402,163600,24326684590,15700,15700,15700,15700,0
|
|
20240402,163500,24326684590,15700,15700,15700,15700,0
|
|
20240402,163400,24326684590,15700,15700,15700,15700,0
|
|
20240402,163300,24326684590,15700,15700,15700,15700,0
|
|
20240402,163200,24326684590,15700,15700,15700,15700,0
|
|
20240402,163100,24326684590,15700,15700,15700,15700,0
|
|
20240402,163000,24326684590,15700,15700,15700,15700,0
|
|
20240402,162900,24326684590,15700,15700,15700,15700,0
|
|
20240402,162800,24326684590,15700,15700,15700,15700,0
|
|
20240402,162700,24326684590,15700,15700,15700,15700,0
|
|
20240402,162600,24326684590,15700,15700,15700,15700,0
|
|
20240402,162500,24326684590,15700,15700,15700,15700,0
|
|
20240402,162400,24326684590,15700,15700,15700,15700,0
|
|
20240402,162300,24326684590,15700,15700,15700,15700,0
|
|
20240402,162200,24326684590,15700,15700,15700,15700,0
|
|
20240402,162100,24326684590,15700,15700,15700,15700,141330
|
|
20240402,162000,24326684590,15700,15700,15700,15700,0
|
|
20240402,161900,24326684590,15700,15700,15700,15700,0
|
|
20240402,161800,24326684590,15700,15700,15700,15700,0
|
|
20240402,161700,24326684590,15700,15700,15700,15700,0
|
|
20240402,161600,24326684590,15700,15700,15700,15700,0
|
|
20240402,161500,24326684590,15700,15700,15700,15700,0
|
|
20240402,161400,24326684590,15700,15700,15700,15700,0
|
|
20240402,161300,24326684590,15700,15700,15700,15700,0
|
|
20240402,161200,24326684590,15700,15700,15700,15700,0
|
|
20240402,161100,24326684590,15700,15700,15700,15700,0
|
|
20240402,161000,24326684590,15700,15700,15700,15700,0
|
|
20240402,160900,24326684590,15700,15700,15700,15700,0
|
|
20240402,160800,24326684590,15700,15700,15700,15700,0
|
|
20240402,160700,24326684590,15700,15700,15700,15700,0
|
|
20240402,160600,24326684590,15700,15700,15700,15700,0
|
|
20240402,160500,24326684590,15700,15700,15700,15700,0
|
|
20240402,160400,24326684590,15700,15700,15700,15700,0
|
|
20240402,160300,24326684590,15700,15700,15700,15700,0
|
|
20240402,160200,24326684590,15700,15700,15700,15700,0
|
|
20240402,160100,24326684590,15700,15700,15700,15700,0
|
|
20240402,160000,24326684590,15700,15700,15700,15700,0
|
|
20240402,155900,24326684590,15700,15700,15700,15700,0
|
|
20240402,155800,24326684590,15700,15700,15700,15700,0
|
|
20240402,155700,24326684590,15700,15700,15700,15700,0
|
|
20240402,155600,24326684590,15700,15700,15700,15700,0
|
|
20240402,155500,24326684590,15700,15700,15700,15700,0
|
|
20240402,155400,24326684590,15700,15700,15700,15700,0
|
|
20240402,155300,24326684590,15700,15700,15700,15700,0
|
|
20240402,155200,24326684590,15700,15700,15700,15700,0
|
|
20240402,155100,24326684590,15700,15700,15700,15700,141330
|
|
20240402,155000,24326684590,15700,15700,15700,15700,0
|
|
20240402,154900,24326684590,15700,15700,15700,15700,0
|
|
20240402,154800,24326684590,15700,15700,15700,15700,0
|
|
20240402,154700,24326684590,15700,15700,15700,15700,0
|
|
20240402,154600,24326684590,15700,15700,15700,15700,0
|
|
20240402,154500,24326684590,15700,15700,15700,15700,0
|
|
20240402,154400,24326684590,15700,15700,15700,15700,0
|
|
20240402,154300,24326684590,15700,15700,15700,15700,0
|
|
20240402,154200,24326684590,15700,15700,15700,15700,0
|
|
20240402,154100,24326684590,15700,15700,15700,15700,0
|
|
20240402,154000,24326684590,15700,15700,15700,15700,0
|
|
20240402,153900,24326684590,15700,15700,15700,15700,0
|
|
20240402,153800,24326684590,15700,15700,15700,15700,0
|
|
20240402,153700,24326684590,15700,15700,15700,15700,0
|
|
20240402,153600,24326684590,15700,15700,15700,15700,0
|
|
20240402,153500,24326684590,15700,15700,15700,15700,0
|
|
20240402,153400,24326684590,15700,15700,15700,15700,0
|
|
20240402,153300,24326684590,15700,15700,15700,15700,0
|
|
20240402,153200,24326684590,15700,15700,15700,15700,0
|
|
20240402,153100,24326684590,15700,15700,15700,15700,0
|
|
20240402,153000,24326684590,15700,15700,15700,15700,141330
|
|
20240402,152900,22107803590,15750,15750,15750,15750,0
|
|
20240402,152800,22107803590,15750,15750,15750,15750,0
|
|
20240402,152700,22107803590,15750,15750,15750,15750,0
|
|
20240402,152600,22107803590,15750,15750,15750,15750,0
|
|
20240402,152500,22107803590,15750,15750,15750,15750,0
|
|
20240402,152400,22107803590,15750,15750,15750,15750,0
|
|
20240402,152300,22107803590,15750,15750,15750,15750,0
|
|
20240402,152200,22107803590,15750,15750,15750,15750,0
|
|
20240402,152100,22107803590,15750,15750,15750,15750,0
|
|
20240402,152000,22107803590,15750,15750,15750,15750,0
|
|
20240402,151900,22107803590,15750,15770,15780,15750,5720
|
|
20240402,151800,22017649050,15780,15790,15790,15770,2495
|
|
20240402,151700,21978283780,15770,15780,15790,15770,7781
|
|
20240402,151600,21855514210,15770,15780,15780,15770,2191
|
|
20240402,151500,21820949060,15770,15770,15810,15770,21671
|
|
20240402,151400,21478706320,15770,15790,15790,15770,4068
|
|
20240402,151300,21414517410,15780,15810,15810,15780,10463
|
|
20240402,151200,21249225950,15810,15780,15810,15780,9380
|
|
20240402,151100,21101112080,15780,15780,15790,15780,2840
|
|
20240402,151000,21056274110,15780,15810,15810,15780,5104
|
|
20240402,150900,20975628250,15810,15820,15830,15800,10190
|
|
20240402,150800,20814441140,15820,15810,15820,15800,8069
|
|
20240402,150700,20686848750,15810,15810,15810,15800,2931
|
|
20240402,150600,20640519650,15810,15800,15810,15800,5998
|
|
20240402,150500,20545705770,15800,15800,15820,15800,4535
|
|
20240402,150400,20474002220,15800,15820,15820,15790,9643
|
|
20240402,150300,20321543480,15820,15820,15820,15810,4553
|
|
20240402,150200,20249538260,15810,15830,15830,15800,6120
|
|
20240402,150100,20152700590,15830,15810,15840,15810,10512
|
|
20240402,150000,19986339030,15810,15810,15820,15800,10223
|
|
20240402,145900,19824732340,15800,15790,15810,15790,9727
|
|
20240402,145800,19671039740,15800,15780,15800,15780,6421
|
|
20240402,145700,19569619350,15790,15790,15790,15780,3228
|
|
20240402,145600,19518652160,15790,15780,15790,15780,5397
|
|
20240402,145500,19433461340,15790,15790,15790,15780,3250
|
|
20240402,145400,19382156390,15780,15800,15800,15780,11884
|
|
20240402,145300,19194508810,15790,15790,15790,15780,7054
|
|
20240402,145200,19083126280,15790,15790,15800,15780,8201
|
|
20240402,145100,18953626930,15800,15790,15800,15780,9375
|
|
20240402,145000,18805564500,15780,15780,15790,15770,5728
|
|
20240402,144900,18715174150,15780,15740,15790,15730,37811
|
|
20240402,144800,18119412490,15740,15750,15750,15730,5481
|
|
20240402,144700,18033136830,15740,15730,15750,15710,12674
|
|
20240402,144600,17833662450,15720,15700,15720,15700,9379
|
|
20240402,144500,17686301520,15700,15660,15700,15660,10236
|
|
20240402,144400,17525786290,15670,15640,15670,15630,15210
|
|
20240402,144300,17287793210,15640,15640,15640,15630,4639
|
|
20240402,144200,17215270810,15630,15630,15640,15630,351
|
|
20240402,144100,17209784470,15630,15620,15640,15620,8868
|
|
20240402,144000,17071178530,15630,15630,15630,15620,956
|
|
20240402,143900,17056245260,15630,15630,15630,15620,933
|
|
20240402,143800,17041670200,15630,15630,15630,15620,471
|
|
20240402,143700,17034309540,15630,15630,15640,15630,3933
|
|
20240402,143600,16972836480,15640,15630,15640,15630,3693
|
|
20240402,143500,16915111480,15640,15630,15640,15630,2038
|
|
20240402,143400,16883239930,15630,15640,15640,15630,2906
|
|
20240402,143300,16837803700,15630,15640,15640,15630,4295
|
|
20240402,143200,16770633350,15630,15630,15640,15630,2163
|
|
20240402,143100,16736825380,15630,15640,15640,15630,807
|
|
20240402,143000,16724206230,15640,15630,15640,15630,471
|
|
20240402,142900,16716839870,15630,15630,15640,15630,256
|
|
20240402,142800,16712837700,15630,15630,15630,15620,3813
|
|
20240402,142700,16653244660,15630,15620,15640,15620,6339
|
|
20240402,142600,16554165940,15630,15620,15630,15620,2631
|
|
20240402,142500,16513069380,15610,15620,15630,15610,11006
|
|
20240402,142400,16341177740,15630,15610,15630,15610,4350
|
|
20240402,142300,16273230720,15620,15620,15620,15610,1869
|
|
20240402,142200,16244037660,15610,15620,15620,15610,1454
|
|
20240402,142100,16221327960,15620,15620,15620,15610,1359
|
|
20240402,142000,16200112460,15620,15630,15630,15610,2861
|
|
20240402,141900,16155424840,15630,15640,15640,15620,2878
|
|
20240402,141800,16110446290,15640,15630,15640,15630,687
|
|
20240402,141700,16099707670,15630,15640,15640,15630,683
|
|
20240402,141600,16089028660,15640,15640,15650,15630,7163
|
|
20240402,141500,15977005550,15640,15630,15640,15620,1434
|
|
20240402,141400,15954591660,15630,15630,15630,15620,717
|
|
20240402,141300,15943387860,15630,15630,15640,15620,6509
|
|
20240402,141200,15841653020,15630,15610,15630,15600,25336
|
|
20240402,141100,15446135790,15610,15630,15630,15600,17394
|
|
20240402,141000,15174578920,15630,15660,15660,15620,30533
|
|
20240402,140900,14696954080,15650,15650,15660,15650,2191
|
|
20240402,140800,14662661260,15650,15660,15660,15650,1335
|
|
20240402,140700,14641758000,15650,15650,15660,15650,753
|
|
20240402,140600,14629973010,15650,15650,15660,15650,923
|
|
20240402,140500,14615524340,15650,15660,15660,15650,1253
|
|
20240402,140400,14595908290,15660,15660,15660,15650,1275
|
|
20240402,140300,14575951580,15660,15650,15660,15650,1765
|
|
20240402,140200,14548321730,15660,15670,15670,15650,419
|
|
20240402,140100,14541763120,15670,15660,15670,15660,1584
|
|
20240402,140000,14516949100,15670,15670,15670,15660,2312
|
|
20240402,135900,14480728510,15670,15670,15670,15660,1414
|
|
20240402,135800,14458577070,15660,15660,15670,15660,2720
|
|
20240402,135700,14415981320,15660,15670,15670,15660,665
|
|
20240402,135600,14405566840,15670,15660,15670,15660,545
|
|
20240402,135500,14397030900,15660,15650,15670,15650,4381
|
|
20240402,135400,14328425340,15660,15670,15670,15660,3644
|
|
20240402,135300,14271357070,15670,15670,15670,15660,5595
|
|
20240402,135200,14183736310,15660,15670,15680,15660,2255
|
|
20240402,135100,14148400600,15680,15680,15680,15670,280
|
|
20240402,135000,14144012590,15670,15680,15680,15670,889
|
|
20240402,134900,14130075680,15680,15680,15680,15670,1026
|
|
20240402,134800,14113997080,15680,15670,15680,15670,42
|
|
20240402,134700,14113338590,15680,15680,15680,15670,666
|
|
20240402,134600,14102896910,15680,15680,15690,15680,2736
|
|
20240402,134500,14059996090,15680,15680,15680,15680,231
|
|
20240402,134400,14056374010,15690,15690,15690,15680,717
|
|
20240402,134300,14045128290,15690,15680,15690,15680,344
|
|
20240402,134200,14039733850,15680,15680,15680,15680,7162
|
|
20240402,134100,13927433690,15680,15670,15680,15670,1479
|
|
20240402,134000,13904253780,15670,15680,15680,15670,678
|
|
20240402,133900,13893629320,15670,15680,15680,15670,107
|
|
20240402,133800,13891952130,15670,15670,15680,15670,592
|
|
20240402,133700,13882674180,15670,15680,15680,15670,556
|
|
20240402,133600,13873961210,15680,15680,15680,15670,679
|
|
20240402,133500,13863320670,15680,15680,15680,15670,1525
|
|
20240402,133400,13839420920,15670,15670,15680,15660,3960
|
|
20240402,133300,13777364240,15670,15670,15680,15660,1066
|
|
20240402,133200,13760660840,15670,15680,15680,15670,486
|
|
20240402,133100,13753044590,15670,15670,15670,15660,5243
|
|
20240402,133000,13670889520,15660,15660,15670,15660,2853
|
|
20240402,132900,13626211450,15660,15670,15670,15660,6266
|
|
20240402,132800,13528077260,15670,15670,15670,15660,1339
|
|
20240402,132700,13507104180,15670,15670,15680,15670,5726
|
|
20240402,132600,13417376980,15670,15680,15680,15670,20
|
|
20240402,132500,13417063480,15680,15680,15680,15670,1155
|
|
20240402,132400,13398957960,15680,15670,15680,15670,834
|
|
20240402,132300,13385881950,15680,15660,15680,15660,2974
|
|
20240402,132200,13339278270,15660,15660,15670,15650,18494
|
|
20240402,132100,13049822840,15660,15660,15670,15650,1643
|
|
20240402,132000,13024094610,15660,15670,15670,15660,16138
|
|
20240402,131900,12771366610,15660,15670,15680,15660,5035
|
|
20240402,131800,12692469760,15670,15670,15680,15670,2330
|
|
20240402,131700,12655957610,15680,15670,15680,15670,381
|
|
20240402,131600,12649986620,15680,15680,15680,15670,1924
|
|
20240402,131500,12619820950,15680,15670,15680,15670,1262
|
|
20240402,131400,12600044720,15680,15680,15680,15680,1555
|
|
20240402,131300,12575662320,15680,15690,15690,15680,229
|
|
20240402,131200,12572071050,15690,15690,15690,15680,2749
|
|
20240402,131100,12528964050,15680,15680,15690,15680,513
|
|
20240402,131000,12520919950,15680,15680,15690,15680,468
|
|
20240402,130900,12513578690,15680,15680,15690,15680,709
|
|
20240402,130800,12502461560,15680,15690,15690,15680,98
|
|
20240402,130700,12500923970,15690,15690,15690,15680,1129
|
|
20240402,130600,12483210050,15690,15680,15690,15670,2431
|
|
20240402,130500,12445089900,15680,15670,15680,15670,1273
|
|
20240402,130400,12425129360,15670,15680,15680,15670,582
|
|
20240402,130300,12416006900,15680,15680,15680,15680,1508
|
|
20240402,130200,12392361460,15680,15670,15680,15670,3325
|
|
20240402,130100,12340228060,15680,15680,15680,15670,317
|
|
20240402,130000,12335259080,15680,15670,15680,15670,1423
|
|
20240402,125900,12312955750,15680,15690,15690,15680,994
|
|
20240402,125800,12297369240,15680,15690,15690,15680,434
|
|
20240402,125700,12290563540,15680,15690,15690,15680,478
|
|
20240402,125600,12283065480,15690,15690,15690,15680,300
|
|
20240402,125500,12278359700,15680,15690,15690,15680,2125
|
|
20240402,125400,12245039320,15690,15680,15690,15670,4235
|
|
20240402,125300,12178622660,15680,15670,15680,15670,1053
|
|
20240402,125200,12162116630,15680,15680,15680,15670,659
|
|
20240402,125100,12151789390,15680,15670,15680,15660,2684
|
|
20240402,125000,12109731070,15670,15670,15670,15660,799
|
|
20240402,124900,12097210760,15670,15680,15680,15670,809
|
|
20240402,124800,12084533510,15670,15670,15680,15660,2631
|
|
20240402,124700,12043306490,15670,15670,15670,15660,1042
|
|
20240402,124600,12026981850,15670,15670,15680,15660,1579
|
|
20240402,124500,12002238890,15670,15670,15680,15660,2669
|
|
20240402,124400,11960415830,15670,15670,15670,15660,1273
|
|
20240402,124300,11940474460,15670,15670,15680,15670,3781
|
|
20240402,124200,11881226180,15680,15680,15680,15670,74
|
|
20240402,124100,11880066320,15680,15670,15680,15670,7368
|
|
20240402,124000,11764607820,15670,15680,15680,15670,7715
|
|
20240402,123900,11643660120,15680,15690,15690,15680,4272
|
|
20240402,123800,11576644460,15690,15690,15700,15690,613
|
|
20240402,123700,11567026340,15690,15700,15700,15690,662
|
|
20240402,123600,11556638320,15700,15700,15700,15700,510
|
|
20240402,123500,11548631320,15690,15710,15710,15690,7687
|
|
20240402,123400,11427947000,15700,15700,15710,15700,221
|
|
20240402,123300,11424476740,15710,15710,15710,15700,3439
|
|
20240402,123200,11370450150,15710,15710,15720,15710,647
|
|
20240402,123100,11360285470,15710,15710,15710,15710,2888
|
|
20240402,123000,11314914990,15710,15710,15720,15710,478
|
|
20240402,122900,11307405560,15720,15710,15720,15710,1129
|
|
20240402,122800,11289668860,15710,15720,15720,15710,269
|
|
20240402,122700,11285442610,15710,15720,15720,15710,1944
|
|
20240402,122600,11254902300,15710,15710,15720,15710,176
|
|
20240402,122500,11252137260,15720,15710,15720,15700,1356
|
|
20240402,122400,11230836200,15710,15710,15710,15700,1311
|
|
20240402,122300,11210240640,15710,15700,15710,15700,1441
|
|
20240402,122200,11187606930,15710,15700,15710,15700,182
|
|
20240402,122100,11184749520,15710,15710,15710,15700,1141
|
|
20240402,122000,11166830940,15710,15710,15710,15700,660
|
|
20240402,121900,11156466150,15710,15710,15710,15710,39
|
|
20240402,121800,11155853460,15700,15710,15710,15700,210
|
|
20240402,121700,11152554690,15710,15710,15710,15710,706
|
|
20240402,121600,11141463430,15710,15710,15710,15710,1080
|
|
20240402,121500,11124496630,15710,15700,15710,15700,4141
|
|
20240402,121400,11059482400,15700,15690,15700,15690,1868
|
|
20240402,121300,11030162710,15690,15690,15700,15690,607
|
|
20240402,121200,11020638680,15690,15690,15690,15680,2140
|
|
20240402,121100,10987062100,15690,15690,15690,15680,370
|
|
20240402,121000,10981256820,15690,15690,15700,15690,368
|
|
20240402,120900,10975482870,15690,15700,15700,15680,3160
|
|
20240402,120800,10925908500,15700,15700,15700,15690,583
|
|
20240402,120700,10916757540,15700,15700,15700,15690,1049
|
|
20240402,120600,10900291580,15690,15680,15690,15680,3784
|
|
20240402,120500,10840938830,15680,15690,15700,15680,5504
|
|
20240402,120400,10754580780,15700,15700,15700,15700,55
|
|
20240402,120300,10753717280,15700,15700,15710,15690,6680
|
|
20240402,120200,10648832890,15710,15710,15710,15710,356
|
|
20240402,120100,10643240130,15710,15700,15710,15700,254
|
|
20240402,120000,10639252200,15710,15700,15710,15700,593
|
|
20240402,115900,10629936600,15710,15720,15730,15700,9081
|
|
20240402,115800,10487217830,15720,15720,15720,15720,500
|
|
20240402,115700,10479357830,15720,15720,15730,15720,200
|
|
20240402,115600,10476213630,15720,15730,15730,15720,193
|
|
20240402,115500,10473179580,15720,15720,15730,15720,1038
|
|
20240402,115400,10456858160,15720,15730,15730,15720,247
|
|
20240402,115300,10452974950,15730,15730,15730,15730,10
|
|
20240402,115200,10452817650,15730,15730,15730,15720,457
|
|
20240402,115100,10445631370,15730,15720,15730,15720,966
|
|
20240402,115000,10430441350,15720,15730,15730,15720,341
|
|
20240402,114900,10425080550,15740,15730,15740,15720,1085
|
|
20240402,114800,10408013480,15730,15730,15730,15730,2306
|
|
20240402,114700,10371740100,15730,15730,15730,15720,1963
|
|
20240402,114600,10340862510,15730,15730,15730,15720,837
|
|
20240402,114500,10327697600,15730,15720,15730,15720,822
|
|
20240402,114400,10314772150,15730,15730,15730,15720,79
|
|
20240402,114300,10313529510,15720,15720,15730,15710,8038
|
|
20240402,114200,10187172380,15720,15720,15720,15700,4536
|
|
20240402,114100,10115917920,15710,15710,15720,15700,430
|
|
20240402,114000,10109163130,15710,15700,15710,15700,4379
|
|
20240402,113900,10040369340,15700,15710,15710,15700,800
|
|
20240402,113800,10027803640,15700,15700,15710,15700,1393
|
|
20240402,113700,10005933440,15700,15700,15700,15690,734
|
|
20240402,113600,9994411460,15700,15680,15710,15680,11269
|
|
20240402,113500,9817548210,15690,15690,15690,15680,650
|
|
20240402,113400,9807353870,15690,15690,15700,15680,2853
|
|
20240402,113300,9762589160,15690,15680,15690,15670,3414
|
|
20240402,113200,9709066180,15680,15700,15710,15670,26961
|
|
20240402,113100,9286065940,15700,15700,15710,15700,22696
|
|
20240402,113000,8929725580,15700,15710,15720,15700,19497
|
|
20240402,112900,8623464740,15710,15710,15720,15710,305
|
|
20240402,112800,8618671110,15710,15710,15720,15710,876
|
|
20240402,112700,8604906870,15720,15720,15720,15710,3887
|
|
20240402,112600,8543813090,15730,15730,15730,15720,431
|
|
20240402,112500,8537037210,15720,15720,15730,15720,936
|
|
20240402,112400,8522317590,15730,15720,15730,15720,1956
|
|
20240402,112300,8491568710,15720,15720,15730,15720,1177
|
|
20240402,112200,8473065770,15720,15730,15730,15710,12180
|
|
20240402,112100,8281597180,15740,15740,15740,15730,3025
|
|
20240402,112000,8234013810,15740,15730,15740,15730,1031
|
|
20240402,111900,8217796120,15730,15740,15740,15730,700
|
|
20240402,111800,8206781970,15740,15730,15740,15730,1048
|
|
20240402,111700,8190292850,15730,15740,15740,15730,912
|
|
20240402,111600,8175947080,15740,15740,15740,15730,845
|
|
20240402,111500,8162646810,15740,15740,15740,15730,1238
|
|
20240402,111400,8143161590,15740,15740,15740,15730,348
|
|
20240402,111300,8137686480,15740,15740,15740,15730,3298
|
|
20240402,111200,8085807080,15730,15730,15740,15730,1670
|
|
20240402,111100,8059532650,15730,15740,15740,15730,402
|
|
20240402,111000,8053208830,15730,15740,15740,15730,2087
|
|
20240402,110900,8020360830,15750,15740,15750,15740,371
|
|
20240402,110800,8014520150,15740,15750,15750,15740,1189
|
|
20240402,110700,7995798580,15760,15740,15760,15740,50
|
|
20240402,110600,7995011010,15750,15750,15750,15750,1194
|
|
20240402,110500,7976205510,15750,15770,15780,15750,1367
|
|
20240402,110400,7954657170,15780,15790,15790,15770,4185
|
|
20240402,110300,7888618150,15790,15780,15790,15780,3119
|
|
20240402,110200,7839372460,15790,15780,15790,15780,1184
|
|
20240402,110100,7820687530,15780,15780,15790,15780,1532
|
|
20240402,110000,7796499270,15780,15780,15790,15780,401
|
|
20240402,105900,7790171250,15790,15780,15790,15780,782
|
|
20240402,105800,7777829470,15780,15760,15780,15760,2793
|
|
20240402,105700,7733785250,15760,15760,15760,15750,1703
|
|
20240402,105600,7706949680,15760,15740,15760,15740,3664
|
|
20240402,105500,7649242180,15740,15740,15750,15740,696
|
|
20240402,105400,7638286170,15740,15740,15750,15740,548
|
|
20240402,105300,7629660640,15740,15740,15750,15740,1246
|
|
20240402,105200,7610045490,15740,15740,15740,15740,562
|
|
20240402,105100,7601199610,15740,15750,15750,15740,1038
|
|
20240402,105000,7584855840,15740,15740,15750,15740,722
|
|
20240402,104900,7573488930,15740,15730,15740,15720,4933
|
|
20240402,104800,7495871160,15720,15720,15730,15720,2380
|
|
20240402,104700,7458455560,15720,15730,15730,15720,1705
|
|
20240402,104600,7431645990,15720,15720,15730,15720,836
|
|
20240402,104500,7418501300,15720,15730,15730,15720,5375
|
|
20240402,104400,7334003650,15730,15720,15740,15720,525
|
|
20240402,104300,7325749780,15730,15720,15730,15710,5201
|
|
20240402,104200,7243990350,15710,15720,15720,15710,623
|
|
20240402,104100,7234200700,15710,15730,15740,15710,20536
|
|
20240402,104000,6911375610,15730,15730,15740,15730,608
|
|
20240402,103900,6901807650,15730,15740,15740,15730,543
|
|
20240402,103800,6893264870,15740,15740,15740,15730,329
|
|
20240402,103700,6888088110,15730,15750,15750,15730,2258
|
|
20240402,103600,6852568160,15750,15740,15750,15730,1832
|
|
20240402,103500,6823739950,15740,15730,15750,15730,878
|
|
20240402,103400,6809917620,15740,15730,15740,15730,1295
|
|
20240402,103300,6789545200,15730,15730,15740,15730,2846
|
|
20240402,103200,6744776080,15730,15750,15750,15730,3500
|
|
20240402,103100,6689703000,15740,15740,15740,15730,2046
|
|
20240402,103000,6657500500,15730,15740,15740,15730,1217
|
|
20240402,102900,6638350460,15740,15740,15750,15730,4254
|
|
20240402,102800,6571398910,15750,15750,15760,15740,1691
|
|
20240402,102700,6544775930,15750,15760,15760,15740,2658
|
|
20240402,102600,6502925380,15760,15750,15760,15750,205
|
|
20240402,102500,6499696520,15760,15750,15760,15740,1179
|
|
20240402,102400,6481129420,15750,15750,15760,15740,2522
|
|
20240402,102300,6441406910,15750,15760,15760,15750,863
|
|
20240402,102200,6427813890,15760,15750,15760,15750,632
|
|
20240402,102100,6417856380,15760,15760,15760,15750,247
|
|
20240402,102000,6413965160,15760,15760,15760,15750,1687
|
|
20240402,101900,6387378670,15760,15740,15760,15740,1887
|
|
20240402,101800,6357667740,15740,15750,15760,15740,1482
|
|
20240402,101700,6334326220,15760,15740,15760,15740,3554
|
|
20240402,101600,6278357720,15740,15740,15750,15740,1855
|
|
20240402,101500,6249149080,15740,15750,15750,15740,5017
|
|
20240402,101400,6170172740,15750,15760,15760,15750,6871
|
|
20240402,101300,6061926890,15770,15760,15770,15750,1480
|
|
20240402,101200,6038602990,15760,15750,15760,15750,1178
|
|
20240402,101100,6020040170,15760,15770,15770,15750,1577
|
|
20240402,101000,5995199380,15780,15760,15780,15750,2688
|
|
20240402,100900,5952828140,15750,15750,15760,15740,964
|
|
20240402,100800,5937644280,15750,15750,15750,15740,1910
|
|
20240402,100700,5907564920,15750,15750,15760,15740,4793
|
|
20240402,100600,5832078220,15750,15760,15770,15750,1728
|
|
20240402,100500,5804859420,15760,15780,15780,15750,4734
|
|
20240402,100400,5730264740,15780,15780,15780,15760,5471
|
|
20240402,100300,5643991280,15780,15790,15790,15770,1127
|
|
20240402,100200,5626210190,15790,15780,15790,15770,2362
|
|
20240402,100100,5588938480,15780,15780,15790,15770,1934
|
|
20240402,100000,5558422390,15780,15800,15800,15780,5221
|
|
20240402,095900,5475996950,15790,15800,15800,15790,821
|
|
20240402,095800,5463032520,15800,15790,15800,15790,1093
|
|
20240402,095700,5445773220,15790,15800,15800,15790,414
|
|
20240402,095600,5439235680,15800,15810,15810,15790,1194
|
|
20240402,095500,5420367770,15800,15800,15810,15800,439
|
|
20240402,095400,5413431080,15800,15810,15810,15800,2096
|
|
20240402,095300,5380298620,15810,15800,15820,15800,1997
|
|
20240402,095200,5348727060,15810,15790,15810,15790,2811
|
|
20240402,095100,5304315880,15800,15800,15800,15790,313
|
|
20240402,095000,5299371690,15790,15800,15800,15780,795
|
|
20240402,094900,5286818970,15790,15790,15800,15780,686
|
|
20240402,094800,5275987380,15790,15780,15790,15770,3602
|
|
20240402,094700,5219158830,15800,15780,15800,15770,2870
|
|
20240402,094600,5173854430,15780,15790,15800,15770,4699
|
|
20240402,094500,5099677550,15780,15780,15790,15770,5419
|
|
20240402,094400,5014149860,15780,15790,15790,15780,1018
|
|
20240402,094300,4998085520,15790,15780,15790,15780,1759
|
|
20240402,094200,4970327450,15780,15800,15810,15780,13792
|
|
20240402,094100,4752458590,15810,15810,15810,15800,793
|
|
20240402,094000,4739922810,15800,15820,15830,15800,5256
|
|
20240402,093900,4656826620,15820,15840,15840,15810,1894
|
|
20240402,093800,4626858040,15840,15840,15850,15830,718
|
|
20240402,093700,4615485170,15850,15850,15850,15820,2255
|
|
20240402,093600,4579781290,15840,15860,15870,15840,3573
|
|
20240402,093500,4523140930,15860,15860,15880,15850,2097
|
|
20240402,093400,4489875300,15860,15860,15870,15860,3612
|
|
20240402,093300,4432572560,15860,15870,15870,15860,856
|
|
20240402,093200,4418991480,15870,15870,15870,15840,3055
|
|
20240402,093100,4370552350,15870,15860,15870,15850,2253
|
|
20240402,093000,4334819140,15870,15850,15880,15840,4468
|
|
20240402,092900,4263952400,15850,15850,15850,15840,3721
|
|
20240402,092800,4204979930,15850,15860,15860,15850,3199
|
|
20240402,092700,4154273270,15860,15850,15860,15850,1674
|
|
20240402,092600,4127729570,15860,15850,15860,15840,1797
|
|
20240402,092500,4099250580,15850,15820,15850,15820,3152
|
|
20240402,092400,4049334890,15820,15830,15840,15820,7118
|
|
20240402,092300,3936664560,15830,15840,15850,15830,2341
|
|
20240402,092200,3899587070,15840,15850,15850,15840,4464
|
|
20240402,092100,3828866730,15840,15860,15870,15840,6600
|
|
20240402,092000,3724216100,15860,15870,15870,15860,4215
|
|
20240402,091900,3657338720,15870,15870,15870,15860,2129
|
|
20240402,091800,3623570520,15870,15860,15880,15860,6375
|
|
20240402,091700,3522411370,15860,15870,15870,15850,3526
|
|
20240402,091600,3466493900,15870,15860,15880,15840,5873
|
|
20240402,091500,3373305440,15860,15870,15880,15850,5821
|
|
20240402,091400,3280988340,15870,15850,15880,15850,6884
|
|
20240402,091300,3171744270,15840,15860,15870,15830,3523
|
|
20240402,091200,3115948950,15840,15800,15860,15800,6047
|
|
20240402,091100,3020195410,15830,15790,15830,15790,6564
|
|
20240402,091000,2916403370,15780,15720,15780,15720,8283
|
|
20240402,090900,2786002890,15720,15730,15730,15710,10222
|
|
20240402,090800,2625303160,15720,15720,15740,15710,10124
|
|
20240402,090700,2466104830,15720,15730,15730,15710,23292
|
|
20240402,090600,2099963260,15730,15730,15750,15710,17414
|
|
20240402,090500,1826066120,15730,15760,15770,15720,15848
|
|
20240402,090400,1576630040,15760,15780,15780,15760,9573
|
|
20240402,090300,1425661460,15780,15820,15830,15780,14074
|
|
20240402,090200,1203334950,15820,15770,15820,15770,7464
|
|
20240402,090100,1085440520,15770,15730,15810,15710,10440
|
|
20240402,090000,920928670,15710,15770,15850,15710,58421
|