594 lines
33 KiB
CSV
594 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185100,67527358610,15950,15950,15950,15950,129654
|
|
20240403,185000,67527358610,15950,15950,15950,15950,0
|
|
20240403,184900,67527358610,15950,15950,15950,15950,0
|
|
20240403,184800,67527358610,15950,15950,15950,15950,0
|
|
20240403,184700,67527358610,15950,15950,15950,15950,0
|
|
20240403,184600,67527358610,15950,15950,15950,15950,0
|
|
20240403,184500,67527358610,15950,15950,15950,15950,0
|
|
20240403,184400,67527358610,15950,15950,15950,15950,0
|
|
20240403,184300,67527358610,15950,15950,15950,15950,0
|
|
20240403,184200,67527358610,15950,15950,15950,15950,0
|
|
20240403,184100,67527358610,15950,15950,15950,15950,0
|
|
20240403,184000,67527358610,15950,15950,15950,15950,0
|
|
20240403,183900,67527358610,15950,15950,15950,15950,0
|
|
20240403,183800,67527358610,15950,15950,15950,15950,0
|
|
20240403,183700,67527358610,15950,15950,15950,15950,0
|
|
20240403,183600,67527358610,15950,15950,15950,15950,0
|
|
20240403,183500,67527358610,15950,15950,15950,15950,0
|
|
20240403,183400,67527358610,15950,15950,15950,15950,0
|
|
20240403,183300,67527358610,15950,15950,15950,15950,0
|
|
20240403,183200,67527358610,15950,15950,15950,15950,0
|
|
20240403,183100,67527358610,15950,15950,15950,15950,0
|
|
20240403,183000,67527358610,15950,15950,15950,15950,0
|
|
20240403,182900,67527358610,15950,15950,15950,15950,0
|
|
20240403,182800,67527358610,15950,15950,15950,15950,0
|
|
20240403,182700,67527358610,15950,15950,15950,15950,0
|
|
20240403,182600,67527358610,15950,15950,15950,15950,0
|
|
20240403,182500,67527358610,15950,15950,15950,15950,0
|
|
20240403,182400,67527358610,15950,15950,15950,15950,0
|
|
20240403,182300,67527358610,15950,15950,15950,15950,0
|
|
20240403,182200,67527358610,15950,15950,15950,15950,0
|
|
20240403,182100,67527358610,15950,15950,15950,15950,129654
|
|
20240403,182000,67527358610,15950,15950,15950,15950,0
|
|
20240403,181900,67527358610,15950,15950,15950,15950,0
|
|
20240403,181800,67527358610,15950,15950,15950,15950,0
|
|
20240403,181700,67527358610,15950,15950,15950,15950,0
|
|
20240403,181600,67527358610,15950,15950,15950,15950,0
|
|
20240403,181500,67527358610,15950,15950,15950,15950,0
|
|
20240403,181400,67527358610,15950,15950,15950,15950,0
|
|
20240403,181300,67527358610,15950,15950,15950,15950,0
|
|
20240403,181200,67527358610,15950,15950,15950,15950,0
|
|
20240403,181100,67527358610,15950,15950,15950,15950,0
|
|
20240403,181000,67527358610,15950,15950,15950,15950,0
|
|
20240403,180900,67527358610,15950,15950,15950,15950,0
|
|
20240403,180800,67527358610,15950,15950,15950,15950,0
|
|
20240403,180700,67527358610,15950,15950,15950,15950,0
|
|
20240403,180600,67527358610,15950,15950,15950,15950,0
|
|
20240403,180500,67527358610,15950,15950,15950,15950,0
|
|
20240403,180400,67527358610,15950,15950,15950,15950,0
|
|
20240403,180300,67527358610,15950,15950,15950,15950,0
|
|
20240403,180200,67527358610,15950,15950,15950,15950,0
|
|
20240403,180100,67527358610,15950,15950,15950,15950,0
|
|
20240403,180000,67527358610,15950,15950,15950,15950,0
|
|
20240403,175900,67527358610,15950,15950,15950,15950,0
|
|
20240403,175800,67527358610,15950,15950,15950,15950,0
|
|
20240403,175700,67527358610,15950,15950,15950,15950,0
|
|
20240403,175600,67527358610,15950,15950,15950,15950,0
|
|
20240403,175500,67527358610,15950,15950,15950,15950,0
|
|
20240403,175400,67527358610,15950,15950,15950,15950,0
|
|
20240403,175300,67527358610,15950,15950,15950,15950,0
|
|
20240403,175200,67527358610,15950,15950,15950,15950,0
|
|
20240403,175100,67527358610,15950,15950,15950,15950,129654
|
|
20240403,175000,67527358610,15950,15950,15950,15950,0
|
|
20240403,174900,67527358610,15950,15950,15950,15950,0
|
|
20240403,174800,67527358610,15950,15950,15950,15950,0
|
|
20240403,174700,67527358610,15950,15950,15950,15950,0
|
|
20240403,174600,67527358610,15950,15950,15950,15950,0
|
|
20240403,174500,67527358610,15950,15950,15950,15950,0
|
|
20240403,174400,67527358610,15950,15950,15950,15950,0
|
|
20240403,174300,67527358610,15950,15950,15950,15950,0
|
|
20240403,174200,67527358610,15950,15950,15950,15950,0
|
|
20240403,174100,67527358610,15950,15950,15950,15950,0
|
|
20240403,174000,67527358610,15950,15950,15950,15950,0
|
|
20240403,173900,67527358610,15950,15950,15950,15950,0
|
|
20240403,173800,67527358610,15950,15950,15950,15950,0
|
|
20240403,173700,67527358610,15950,15950,15950,15950,0
|
|
20240403,173600,67527358610,15950,15950,15950,15950,0
|
|
20240403,173500,67527358610,15950,15950,15950,15950,0
|
|
20240403,173400,67527358610,15950,15950,15950,15950,0
|
|
20240403,173300,67527358610,15950,15950,15950,15950,0
|
|
20240403,173200,67527358610,15950,15950,15950,15950,0
|
|
20240403,173100,67527358610,15950,15950,15950,15950,0
|
|
20240403,173000,67527358610,15950,15950,15950,15950,0
|
|
20240403,172900,67527358610,15950,15950,15950,15950,0
|
|
20240403,172800,67527358610,15950,15950,15950,15950,0
|
|
20240403,172700,67527358610,15950,15950,15950,15950,0
|
|
20240403,172600,67527358610,15950,15950,15950,15950,0
|
|
20240403,172500,67527358610,15950,15950,15950,15950,0
|
|
20240403,172400,67527358610,15950,15950,15950,15950,0
|
|
20240403,172300,67527358610,15950,15950,15950,15950,0
|
|
20240403,172200,67527358610,15950,15950,15950,15950,0
|
|
20240403,172100,67527358610,15950,15950,15950,15950,129654
|
|
20240403,172000,67527358610,15950,15950,15950,15950,0
|
|
20240403,171900,67527358610,15950,15950,15950,15950,0
|
|
20240403,171800,67527358610,15950,15950,15950,15950,0
|
|
20240403,171700,67527358610,15950,15950,15950,15950,0
|
|
20240403,171600,67527358610,15950,15950,15950,15950,0
|
|
20240403,171500,67527358610,15950,15950,15950,15950,0
|
|
20240403,171400,67527358610,15950,15950,15950,15950,0
|
|
20240403,171300,67527358610,15950,15950,15950,15950,0
|
|
20240403,171200,67527358610,15950,15950,15950,15950,0
|
|
20240403,171100,67527358610,15950,15950,15950,15950,0
|
|
20240403,171000,67527358610,15950,15950,15950,15950,0
|
|
20240403,170900,67527358610,15950,15950,15950,15950,0
|
|
20240403,170800,67527358610,15950,15950,15950,15950,0
|
|
20240403,170700,67527358610,15950,15950,15950,15950,0
|
|
20240403,170600,67527358610,15950,15950,15950,15950,0
|
|
20240403,170500,67527358610,15950,15950,15950,15950,0
|
|
20240403,170400,67527358610,15950,15950,15950,15950,0
|
|
20240403,170300,67527358610,15950,15950,15950,15950,0
|
|
20240403,170200,67527358610,15950,15950,15950,15950,0
|
|
20240403,170100,67527358610,15950,15950,15950,15950,0
|
|
20240403,170000,67527358610,15950,15950,15950,15950,0
|
|
20240403,165900,67527358610,15950,15950,15950,15950,0
|
|
20240403,165800,67527358610,15950,15950,15950,15950,0
|
|
20240403,165700,67527358610,15950,15950,15950,15950,0
|
|
20240403,165600,67527358610,15950,15950,15950,15950,0
|
|
20240403,165500,67527358610,15950,15950,15950,15950,0
|
|
20240403,165400,67527358610,15950,15950,15950,15950,0
|
|
20240403,165300,67527358610,15950,15950,15950,15950,0
|
|
20240403,165200,67527358610,15950,15950,15950,15950,0
|
|
20240403,165100,67527358610,15950,15950,15950,15950,129654
|
|
20240403,165000,67527358610,15950,15950,15950,15950,0
|
|
20240403,164900,67527358610,15950,15950,15950,15950,0
|
|
20240403,164800,67527358610,15950,15950,15950,15950,0
|
|
20240403,164700,67527358610,15950,15950,15950,15950,0
|
|
20240403,164600,67527358610,15950,15950,15950,15950,0
|
|
20240403,164500,67527358610,15950,15950,15950,15950,0
|
|
20240403,164400,67527358610,15950,15950,15950,15950,0
|
|
20240403,164300,67527358610,15950,15950,15950,15950,0
|
|
20240403,164200,67527358610,15950,15950,15950,15950,0
|
|
20240403,164100,67527358610,15950,15950,15950,15950,0
|
|
20240403,164000,67527358610,15950,15950,15950,15950,0
|
|
20240403,163900,67527358610,15950,15950,15950,15950,0
|
|
20240403,163800,67527358610,15950,15950,15950,15950,0
|
|
20240403,163700,67527358610,15950,15950,15950,15950,0
|
|
20240403,163600,67527358610,15950,15950,15950,15950,0
|
|
20240403,163500,67527358610,15950,15950,15950,15950,0
|
|
20240403,163400,67527358610,15950,15950,15950,15950,0
|
|
20240403,163300,67527358610,15950,15950,15950,15950,0
|
|
20240403,163200,67527358610,15950,15950,15950,15950,0
|
|
20240403,163100,67527358610,15950,15950,15950,15950,0
|
|
20240403,163000,67527358610,15950,15950,15950,15950,0
|
|
20240403,162900,67527358610,15950,15950,15950,15950,0
|
|
20240403,162800,67527358610,15950,15950,15950,15950,0
|
|
20240403,162700,67527358610,15950,15950,15950,15950,0
|
|
20240403,162600,67527358610,15950,15950,15950,15950,0
|
|
20240403,162500,67527358610,15950,15950,15950,15950,0
|
|
20240403,162400,67527358610,15950,15950,15950,15950,0
|
|
20240403,162300,67527358610,15950,15950,15950,15950,0
|
|
20240403,162200,67527358610,15950,15950,15950,15950,0
|
|
20240403,162100,67527358610,15950,15950,15950,15950,129654
|
|
20240403,162000,67527358610,15950,15950,15950,15950,0
|
|
20240403,161900,67527358610,15950,15950,15950,15950,0
|
|
20240403,161800,67527358610,15950,15950,15950,15950,0
|
|
20240403,161700,67527358610,15950,15950,15950,15950,0
|
|
20240403,161600,67527358610,15950,15950,15950,15950,0
|
|
20240403,161500,67527358610,15950,15950,15950,15950,0
|
|
20240403,161400,67527358610,15950,15950,15950,15950,0
|
|
20240403,161300,67527358610,15950,15950,15950,15950,0
|
|
20240403,161200,67527358610,15950,15950,15950,15950,0
|
|
20240403,161100,67527358610,15950,15950,15950,15950,0
|
|
20240403,161000,67527358610,15950,15950,15950,15950,0
|
|
20240403,160900,67527358610,15950,15950,15950,15950,0
|
|
20240403,160800,67527358610,15950,15950,15950,15950,0
|
|
20240403,160700,67527358610,15950,15950,15950,15950,0
|
|
20240403,160600,67527358610,15950,15950,15950,15950,0
|
|
20240403,160500,67527358610,15950,15950,15950,15950,0
|
|
20240403,160400,67527358610,15950,15950,15950,15950,0
|
|
20240403,160300,67527358610,15950,15950,15950,15950,0
|
|
20240403,160200,67527358610,15950,15950,15950,15950,0
|
|
20240403,160100,67527358610,15950,15950,15950,15950,0
|
|
20240403,160000,67527358610,15950,15950,15950,15950,0
|
|
20240403,155900,67527358610,15950,15950,15950,15950,0
|
|
20240403,155800,67527358610,15950,15950,15950,15950,0
|
|
20240403,155700,67527358610,15950,15950,15950,15950,0
|
|
20240403,155600,67527358610,15950,15950,15950,15950,0
|
|
20240403,155500,67527358610,15950,15950,15950,15950,0
|
|
20240403,155400,67527358610,15950,15950,15950,15950,0
|
|
20240403,155300,67527358610,15950,15950,15950,15950,0
|
|
20240403,155200,67527358610,15950,15950,15950,15950,0
|
|
20240403,155100,67527358610,15950,15950,15950,15950,129654
|
|
20240403,155000,67527358610,15950,15950,15950,15950,0
|
|
20240403,154900,67527358610,15950,15950,15950,15950,0
|
|
20240403,154800,67527358610,15950,15950,15950,15950,0
|
|
20240403,154700,67527358610,15950,15950,15950,15950,0
|
|
20240403,154600,67527358610,15950,15950,15950,15950,0
|
|
20240403,154500,67527358610,15950,15950,15950,15950,0
|
|
20240403,154400,67527358610,15950,15950,15950,15950,0
|
|
20240403,154300,67527358610,15950,15950,15950,15950,0
|
|
20240403,154200,67527358610,15950,15950,15950,15950,0
|
|
20240403,154100,67527358610,15950,15950,15950,15950,0
|
|
20240403,154000,67527358610,15950,15950,15950,15950,0
|
|
20240403,153900,67527358610,15950,15950,15950,15950,0
|
|
20240403,153800,67527358610,15950,15950,15950,15950,0
|
|
20240403,153700,67527358610,15950,15950,15950,15950,0
|
|
20240403,153600,67527358610,15950,15950,15950,15950,0
|
|
20240403,153500,67527358610,15950,15950,15950,15950,0
|
|
20240403,153400,67527358610,15950,15950,15950,15950,0
|
|
20240403,153300,67527358610,15950,15950,15950,15950,0
|
|
20240403,153200,67527358610,15950,15950,15950,15950,0
|
|
20240403,153100,67527358610,15950,15950,15950,15950,0
|
|
20240403,153000,67527358610,15950,15950,15950,15950,129654
|
|
20240403,152900,65459377310,15950,15950,15950,15950,0
|
|
20240403,152800,65459377310,15950,15950,15950,15950,0
|
|
20240403,152700,65459377310,15950,15950,15950,15950,0
|
|
20240403,152600,65459377310,15950,15950,15950,15950,0
|
|
20240403,152500,65459377310,15950,15950,15950,15950,0
|
|
20240403,152400,65459377310,15950,15950,15950,15950,0
|
|
20240403,152300,65459377310,15950,15950,15950,15950,0
|
|
20240403,152200,65459377310,15950,15950,15950,15950,0
|
|
20240403,152100,65459377310,15950,15950,15950,15950,0
|
|
20240403,152000,65459377310,15950,15950,15950,15950,0
|
|
20240403,151900,65459377310,15950,15940,15970,15940,9482
|
|
20240403,151800,65308113970,15950,15950,15960,15930,7027
|
|
20240403,151700,65196029640,15950,15900,15950,15900,17193
|
|
20240403,151600,64922320000,15900,15950,15960,15900,20958
|
|
20240403,151500,64588580440,15950,15940,15970,15940,9196
|
|
20240403,151400,64441893320,15950,15940,15960,15930,13532
|
|
20240403,151300,64226106560,15930,15930,15950,15930,9633
|
|
20240403,151200,64072556820,15940,15910,15940,15910,9501
|
|
20240403,151100,63921300130,15910,15940,15940,15910,10103
|
|
20240403,151000,63760369610,15940,15980,15990,15940,26552
|
|
20240403,150900,63336620890,15990,15990,16010,15990,6183
|
|
20240403,150800,63237724830,15990,16000,16010,15990,17926
|
|
20240403,150700,62950863360,16000,16020,16030,16000,15286
|
|
20240403,150600,62706150590,16030,16040,16040,16020,9684
|
|
20240403,150500,62550950490,16040,16080,16080,16030,16870
|
|
20240403,150400,62280125270,16080,16090,16090,16060,17748
|
|
20240403,150300,61994830300,16080,16080,16090,16080,3248
|
|
20240403,150200,61942591190,16090,16080,16090,16080,5489
|
|
20240403,150100,61854283370,16090,16080,16090,16070,5637
|
|
20240403,150000,61763646860,16090,16080,16090,16080,7228
|
|
20240403,145900,61647399110,16090,16080,16090,16070,13890
|
|
20240403,145800,61424036760,16090,16100,16110,16080,22965
|
|
20240403,145700,61054382890,16110,16110,16120,16100,13555
|
|
20240403,145600,60836047250,16110,16120,16120,16110,8573
|
|
20240403,145500,60697869280,16120,16130,16140,16120,16519
|
|
20240403,145400,60431416270,16140,16130,16150,16130,15570
|
|
20240403,145300,60180121320,16140,16130,16150,16130,4790
|
|
20240403,145200,60102816080,16140,16140,16150,16130,11500
|
|
20240403,145100,59917219310,16160,16140,16160,16140,9092
|
|
20240403,145000,59770398660,16140,16150,16150,16140,5610
|
|
20240403,144900,59679838610,16140,16150,16160,16130,10668
|
|
20240403,144800,59507592420,16150,16160,16160,16150,2955
|
|
20240403,144700,59459844880,16160,16170,16180,16150,19289
|
|
20240403,144600,59147920780,16180,16170,16180,16160,6590
|
|
20240403,144500,59041310700,16160,16160,16170,16150,6503
|
|
20240403,144400,58936197170,16150,16140,16160,16140,3730
|
|
20240403,144300,58875936830,16150,16160,16160,16140,7052
|
|
20240403,144200,58762054320,16150,16180,16190,16150,30932
|
|
20240403,144100,58261871980,16180,16190,16190,16180,7882
|
|
20240403,144000,58134327600,16180,16180,16190,16180,3590
|
|
20240403,143900,58076214110,16180,16190,16190,16180,2228
|
|
20240403,143800,58040149760,16180,16170,16190,16170,6864
|
|
20240403,143700,57929087860,16180,16180,16180,16170,5139
|
|
20240403,143600,57845949890,16170,16180,16180,16170,7447
|
|
20240403,143500,57725507550,16180,16170,16180,16170,4690
|
|
20240403,143400,57649630340,16170,16170,16180,16170,2311
|
|
20240403,143300,57612245050,16180,16170,16180,16170,3293
|
|
20240403,143200,57558971900,16170,16170,16180,16170,2587
|
|
20240403,143100,57517133070,16180,16170,16180,16170,5204
|
|
20240403,143000,57432972030,16170,16170,16180,16170,4484
|
|
20240403,142900,57360451180,16180,16170,16180,16160,5919
|
|
20240403,142800,57264731430,16160,16160,16170,16160,4137
|
|
20240403,142700,57197850650,16170,16170,16180,16160,24188
|
|
20240403,142600,56806760920,16170,16170,16180,16170,6448
|
|
20240403,142500,56702456270,16170,16180,16180,16170,3450
|
|
20240403,142400,56646640470,16170,16180,16180,16170,3805
|
|
20240403,142300,56585083840,16170,16190,16190,16170,5674
|
|
20240403,142200,56493258580,16180,16190,16190,16170,2665
|
|
20240403,142100,56450137690,16180,16170,16190,16170,4554
|
|
20240403,142000,56376432730,16170,16180,16190,16170,6110
|
|
20240403,141900,56277549770,16180,16170,16190,16170,2526
|
|
20240403,141800,56236673180,16170,16160,16190,16160,19030
|
|
20240403,141700,55928725270,16170,16170,16170,16160,7591
|
|
20240403,141600,55805987100,16160,16170,16170,16160,4421
|
|
20240403,141500,55734504380,16160,16170,16170,16160,2214
|
|
20240403,141400,55698709580,16170,16160,16170,16160,7436
|
|
20240403,141300,55578509520,16170,16160,16170,16160,2230
|
|
20240403,141200,55542460090,16160,16160,16170,16160,2582
|
|
20240403,141100,55500726060,16170,16170,16170,16150,4413
|
|
20240403,141000,55429405720,16170,16160,16170,16150,5818
|
|
20240403,140900,55335374690,16160,16150,16160,16150,1259
|
|
20240403,140800,55315030080,16150,16170,16170,16150,9363
|
|
20240403,140700,55163739430,16170,16170,16180,16160,3534
|
|
20240403,140600,55106584730,16160,16160,16170,16160,3716
|
|
20240403,140500,55046499450,16160,16170,16180,16160,5887
|
|
20240403,140400,54951298770,16180,16170,16180,16170,2362
|
|
20240403,140300,54913091490,16180,16180,16180,16170,4700
|
|
20240403,140200,54837068260,16170,16170,16180,16160,5732
|
|
20240403,140100,54744381610,16170,16160,16170,16160,6029
|
|
20240403,140000,54646898480,16160,16150,16160,16150,3756
|
|
20240403,135900,54586201840,16160,16140,16160,16140,5216
|
|
20240403,135800,54501949050,16150,16140,16150,16140,3226
|
|
20240403,135700,54449856570,16140,16140,16150,16130,2766
|
|
20240403,135600,54405216840,16140,16150,16150,16130,3880
|
|
20240403,135500,54342593860,16140,16150,16150,16130,6653
|
|
20240403,135400,54235211660,16140,16160,16170,16140,9066
|
|
20240403,135300,54088753300,16160,16150,16170,16150,4797
|
|
20240403,135200,54011234670,16150,16170,16170,16150,5469
|
|
20240403,135100,53922848220,16170,16160,16170,16160,3244
|
|
20240403,135000,53870394030,16170,16180,16180,16160,4394
|
|
20240403,134900,53799334510,16180,16170,16180,16160,3796
|
|
20240403,134800,53737941560,16170,16170,16170,16160,4589
|
|
20240403,134700,53663745800,16170,16170,16170,16160,2396
|
|
20240403,134600,53625010580,16170,16170,16170,16160,4742
|
|
20240403,134500,53548334400,16170,16200,16200,16170,13109
|
|
20240403,134400,53336238930,16200,16190,16200,16190,4156
|
|
20240403,134300,53268913990,16190,16200,16200,16180,3814
|
|
20240403,134200,53207155140,16200,16190,16200,16190,8500
|
|
20240403,134100,53069471710,16200,16180,16200,16170,60937
|
|
20240403,134000,52082755030,16180,16150,16180,16140,17966
|
|
20240403,133900,51792560660,16150,16160,16160,16130,8396
|
|
20240403,133800,51657009430,16160,16170,16170,16160,4237
|
|
20240403,133700,51588517120,16180,16170,16180,16160,15191
|
|
20240403,133600,51342843190,16180,16180,16180,16170,3856
|
|
20240403,133500,51280457480,16180,16170,16180,16170,3059
|
|
20240403,133400,51230967950,16170,16170,16180,16160,2755
|
|
20240403,133300,51186399200,16170,16170,16170,16160,4998
|
|
20240403,133200,51105589070,16170,16170,16170,16160,4210
|
|
20240403,133100,51037517550,16170,16150,16170,16150,11826
|
|
20240403,133000,50846413290,16160,16150,16160,16150,4791
|
|
20240403,132900,50769008470,16160,16150,16160,16150,3713
|
|
20240403,132800,50709012430,16160,16150,16160,16150,1095
|
|
20240403,132700,50691319460,16150,16150,16160,16150,4713
|
|
20240403,132600,50615192160,16150,16150,16160,16150,1850
|
|
20240403,132500,50585303030,16150,16150,16160,16150,4635
|
|
20240403,132400,50510428690,16150,16160,16160,16150,3422
|
|
20240403,132300,50455143440,16160,16150,16160,16140,5308
|
|
20240403,132200,50369418680,16160,16140,16160,16140,8197
|
|
20240403,132100,50237026420,16150,16140,16150,16140,6123
|
|
20240403,132000,50138156380,16140,16150,16150,16140,1350
|
|
20240403,131900,50116360520,16150,16150,16150,16140,4107
|
|
20240403,131800,50050041890,16140,16150,16150,16130,3626
|
|
20240403,131700,49991499080,16150,16140,16150,16130,4872
|
|
20240403,131600,49912868070,16140,16130,16140,16120,4792
|
|
20240403,131500,49835542440,16140,16130,16150,16130,5318
|
|
20240403,131400,49749725710,16140,16130,16150,16120,5632
|
|
20240403,131300,49658850000,16130,16130,16130,16120,1297
|
|
20240403,131200,49637929460,16130,16130,16140,16120,5109
|
|
20240403,131100,49555516260,16120,16130,16130,16120,974
|
|
20240403,131000,49539808300,16120,16130,16140,16120,6143
|
|
20240403,130900,49440702320,16130,16110,16130,16110,2234
|
|
20240403,130800,49404686250,16110,16120,16120,16110,1474
|
|
20240403,130700,49380926460,16120,16120,16120,16110,3618
|
|
20240403,130600,49322604830,16120,16110,16120,16110,5641
|
|
20240403,130500,49231674620,16120,16110,16120,16110,2830
|
|
20240403,130400,49186066860,16110,16120,16120,16110,4178
|
|
20240403,130300,49118722960,16110,16100,16120,16100,3313
|
|
20240403,130200,49065340780,16090,16100,16110,16090,4210
|
|
20240403,130100,48997555070,16110,16110,16130,16100,5385
|
|
20240403,130000,48910797420,16110,16120,16120,16100,6212
|
|
20240403,125900,48810730670,16130,16110,16130,16090,7659
|
|
20240403,125800,48687350700,16100,16110,16120,16100,6771
|
|
20240403,125700,48578289870,16110,16090,16110,16090,6010
|
|
20240403,125600,48481509470,16080,16100,16100,16080,894
|
|
20240403,125500,48467124840,16090,16080,16100,16080,6742
|
|
20240403,125400,48358615520,16090,16100,16100,16080,3045
|
|
20240403,125300,48309612120,16090,16080,16100,16080,2560
|
|
20240403,125200,48268423060,16080,16080,16100,16080,3418
|
|
20240403,125100,48213427670,16080,16080,16090,16070,2470
|
|
20240403,125000,48173710480,16090,16080,16090,16070,5782
|
|
20240403,124900,48080737040,16080,16090,16090,16070,3439
|
|
20240403,124800,48025431100,16070,16080,16090,16070,8714
|
|
20240403,124700,47885308120,16090,16090,16090,16080,4324
|
|
20240403,124600,47815749380,16090,16080,16090,16080,2936
|
|
20240403,124500,47768531930,16090,16080,16090,16080,3560
|
|
20240403,124400,47711252560,16080,16090,16100,16080,3776
|
|
20240403,124300,47650491810,16090,16070,16090,16070,3881
|
|
20240403,124200,47588077110,16070,16070,16080,16070,11394
|
|
20240403,124100,47404919600,16070,16080,16090,16070,4726
|
|
20240403,124000,47328930650,16090,16100,16100,16080,5562
|
|
20240403,123900,47239464950,16100,16100,16100,16090,7552
|
|
20240403,123800,47117946110,16100,16110,16120,16090,10486
|
|
20240403,123700,46949084400,16110,16110,16120,16110,3663
|
|
20240403,123600,46890045160,16110,16110,16120,16110,4600
|
|
20240403,123500,46815916350,16120,16120,16120,16110,2605
|
|
20240403,123400,46773935370,16110,16110,16120,16110,3175
|
|
20240403,123300,46722769980,16110,16110,16120,16110,3910
|
|
20240403,123200,46659757340,16110,16110,16110,16100,4234
|
|
20240403,123100,46591554090,16100,16110,16110,16100,1101
|
|
20240403,123000,46573817600,16110,16110,16110,16100,3619
|
|
20240403,122900,46515525920,16100,16100,16110,16100,4146
|
|
20240403,122800,46448751840,16110,16120,16120,16100,7486
|
|
20240403,122700,46328165070,16120,16110,16130,16110,3553
|
|
20240403,122600,46270891250,16110,16120,16130,16110,3599
|
|
20240403,122500,46212871190,16120,16140,16140,16110,5086
|
|
20240403,122400,46130856330,16130,16140,16140,16110,6344
|
|
20240403,122300,46028549620,16140,16140,16140,16120,3537
|
|
20240403,122200,45971481190,16140,16110,16140,16110,3489
|
|
20240403,122100,45915209380,16120,16120,16120,16110,2440
|
|
20240403,122000,45875889280,16120,16150,16160,16110,14113
|
|
20240403,121900,45648181960,16150,16160,16160,16150,2519
|
|
20240403,121800,45607492140,16160,16150,16160,16150,3649
|
|
20240403,121700,45548534320,16150,16150,16160,16150,3063
|
|
20240403,121600,45499054440,16160,16150,16160,16140,3464
|
|
20240403,121500,45443112040,16150,16150,16160,16150,3556
|
|
20240403,121400,45385672910,16160,16150,16160,16140,5158
|
|
20240403,121300,45302351660,16150,16140,16160,16140,2323
|
|
20240403,121200,45264841150,16160,16150,16160,16150,6947
|
|
20240403,121100,45152640050,16160,16160,16160,16150,6079
|
|
20240403,121000,45054449600,16160,16160,16160,16150,3387
|
|
20240403,120900,44999723850,16150,16160,16160,16150,2897
|
|
20240403,120800,44952922640,16160,16160,16170,16150,5667
|
|
20240403,120700,44861360470,16160,16150,16170,16150,3027
|
|
20240403,120600,44812444750,16160,16160,16170,16150,6044
|
|
20240403,120500,44714771180,16160,16160,16170,16150,5052
|
|
20240403,120400,44633128880,16160,16150,16160,16150,5216
|
|
20240403,120300,44548838670,16150,16160,16160,16150,3797
|
|
20240403,120200,44487490470,16150,16150,16160,16140,4761
|
|
20240403,120100,44410589570,16150,16150,16150,16140,3859
|
|
20240403,120000,44348266850,16150,16140,16160,16140,4846
|
|
20240403,115900,44270030520,16130,16150,16160,16120,48978
|
|
20240403,115800,43479201270,16160,16160,16170,16150,6385
|
|
20240403,115700,43376010890,16170,16170,16180,16160,2092
|
|
20240403,115600,43342182520,16180,16170,16180,16160,3137
|
|
20240403,115500,43291443900,16170,16160,16170,16150,7034
|
|
20240403,115400,43177713740,16160,16160,16160,16150,5034
|
|
20240403,115300,43096381270,16160,16160,16170,16150,2452
|
|
20240403,115200,43056770300,16160,16150,16170,16140,9120
|
|
20240403,115100,42909452780,16150,16160,16170,16150,5436
|
|
20240403,115000,42821594270,16160,16170,16170,16160,4295
|
|
20240403,114900,42752169750,16170,16150,16170,16150,4332
|
|
20240403,114800,42682152780,16160,16160,16160,16150,6286
|
|
20240403,114700,42580595640,16150,16150,16160,16140,5068
|
|
20240403,114600,42498749540,16160,16160,16170,16150,10833
|
|
20240403,114500,42323757630,16170,16190,16200,16170,10817
|
|
20240403,114400,42148757350,16200,16180,16200,16180,12700
|
|
20240403,114300,41943182160,16180,16170,16190,16170,6401
|
|
20240403,114200,41839612960,16180,16180,16180,16170,6685
|
|
20240403,114100,41731460170,16180,16170,16180,16160,5080
|
|
20240403,114000,41649308030,16160,16170,16170,16160,1479
|
|
20240403,113900,41625395570,16160,16170,16170,16150,5145
|
|
20240403,113800,41542226720,16170,16150,16180,16150,3825
|
|
20240403,113700,41480398890,16170,16170,16170,16150,16084
|
|
20240403,113600,41220403600,16170,16150,16170,16150,9690
|
|
20240403,113500,41063864410,16150,16130,16150,16130,7604
|
|
20240403,113400,40941131800,16130,16120,16140,16120,4116
|
|
20240403,113300,40874740950,16120,16130,16130,16110,13067
|
|
20240403,113200,40664091980,16120,16130,16140,16120,2651
|
|
20240403,113100,40621335560,16130,16130,16140,16110,4083
|
|
20240403,113000,40555485330,16140,16140,16140,16130,5347
|
|
20240403,112900,40469190480,16130,16140,16140,16110,9443
|
|
20240403,112800,40316880210,16150,16150,16150,16140,5357
|
|
20240403,112700,40230385050,16150,16150,16160,16140,5979
|
|
20240403,112600,40133821940,16150,16140,16150,16130,6149
|
|
20240403,112500,40034573780,16140,16110,16140,16110,7889
|
|
20240403,112400,39907357410,16110,16100,16120,16090,7887
|
|
20240403,112300,39780320240,16110,16100,16110,16090,4358
|
|
20240403,112200,39710141460,16110,16100,16110,16090,6488
|
|
20240403,112100,39605691700,16100,16090,16100,16070,5127
|
|
20240403,112000,39523255010,16080,16070,16090,16070,4631
|
|
20240403,111900,39448802170,16070,16100,16110,16070,11571
|
|
20240403,111800,39262645570,16100,16110,16110,16100,5031
|
|
20240403,111700,39181632730,16100,16110,16120,16100,4447
|
|
20240403,111600,39109993070,16110,16140,16150,16110,7653
|
|
20240403,111500,38986531220,16130,16130,16140,16120,3552
|
|
20240403,111400,38929227500,16130,16110,16130,16100,4252
|
|
20240403,111300,38860715350,16110,16100,16120,16100,3133
|
|
20240403,111200,38810252090,16110,16130,16140,16080,14861
|
|
20240403,111100,38570958540,16140,16130,16140,16120,5041
|
|
20240403,111000,38489651080,16120,16140,16160,16120,6420
|
|
20240403,110900,38386025410,16140,16160,16170,16130,6152
|
|
20240403,110800,38286744560,16160,16150,16170,16140,11908
|
|
20240403,110700,38094384830,16160,16140,16160,16140,6923
|
|
20240403,110600,37982588620,16140,16150,16160,16130,9650
|
|
20240403,110500,37826819760,16160,16190,16190,16140,17830
|
|
20240403,110400,37538689710,16190,16190,16200,16190,9141
|
|
20240403,110300,37390664880,16190,16180,16190,16170,25198
|
|
20240403,110200,36982974300,16170,16180,16180,16170,4745
|
|
20240403,110100,36906228150,16180,16140,16180,16130,23211
|
|
20240403,110000,36531188370,16140,16160,16160,16130,5685
|
|
20240403,105900,36439402360,16150,16160,16170,16140,16314
|
|
20240403,105800,36175916090,16160,16170,16170,16150,23001
|
|
20240403,105700,35804229740,16170,16180,16180,16160,6879
|
|
20240403,105600,35692996080,16180,16170,16180,16170,4590
|
|
20240403,105500,35618733300,16170,16180,16190,16170,3171
|
|
20240403,105400,35567434200,16180,16190,16190,16160,9201
|
|
20240403,105300,35418617110,16190,16220,16220,16180,17417
|
|
20240403,105200,35136494120,16220,16220,16230,16210,17038
|
|
20240403,105100,34860128430,16230,16230,16230,16220,15614
|
|
20240403,105000,34606755200,16220,16220,16230,16210,10052
|
|
20240403,104900,34443703980,16220,16230,16240,16210,17939
|
|
20240403,104800,34152636960,16230,16230,16240,16220,32401
|
|
20240403,104700,33626680840,16230,16190,16230,16190,82635
|
|
20240403,104600,32287572960,16190,16180,16190,16170,24014
|
|
20240403,104500,31898921440,16180,16160,16180,16160,11555
|
|
20240403,104400,31712026810,16150,16170,16180,16150,12102
|
|
20240403,104300,31516349600,16160,16160,16170,16150,7032
|
|
20240403,104200,31402717350,16150,16120,16170,16120,40281
|
|
20240403,104100,30752186240,16130,16120,16130,16110,6710
|
|
20240403,104000,30643979940,16120,16120,16130,16100,7328
|
|
20240403,103900,30525889380,16130,16130,16130,16120,7388
|
|
20240403,103800,30406742660,16130,16110,16130,16110,8315
|
|
20240403,103700,30272678660,16120,16060,16120,16050,38777
|
|
20240403,103600,29649051490,16060,16050,16060,16040,4057
|
|
20240403,103500,29583927270,16060,16050,16060,16040,6078
|
|
20240403,103400,29486357060,16050,16060,16060,16040,7291
|
|
20240403,103300,29369329380,16050,16060,16070,16050,7156
|
|
20240403,103200,29254407910,16060,16070,16070,16050,6120
|
|
20240403,103100,29156119010,16060,16070,16070,16060,2482
|
|
20240403,103000,29116251290,16070,16060,16080,16060,6614
|
|
20240403,102900,29009962890,16060,16070,16070,16050,4488
|
|
20240403,102800,28937895360,16070,16060,16070,16060,3073
|
|
20240403,102700,28888521110,16060,16070,16070,16050,4420
|
|
20240403,102600,28817533940,16070,16070,16080,16060,9219
|
|
20240403,102500,28669380010,16070,16070,16070,16060,2333
|
|
20240403,102400,28631895320,16060,16070,16090,16060,7116
|
|
20240403,102300,28517524640,16070,16050,16070,16040,5610
|
|
20240403,102200,28427456010,16050,16000,16050,16000,7735
|
|
20240403,102100,28303443520,16010,16010,16020,16000,7984
|
|
20240403,102000,28175603250,16010,16040,16040,16010,5569
|
|
20240403,101900,28086330040,16050,16050,16060,16020,5028
|
|
20240403,101800,28005671370,16050,16050,16060,16030,4741
|
|
20240403,101700,27929610990,16050,16080,16080,16040,14415
|
|
20240403,101600,27698139760,16080,16080,16080,16060,8007
|
|
20240403,101500,27569453870,16080,16080,16090,16070,8051
|
|
20240403,101400,27439959000,16070,16070,16080,16070,4080
|
|
20240403,101300,27374372650,16070,16070,16080,16060,4826
|
|
20240403,101200,27296821650,16080,16070,16090,16050,7515
|
|
20240403,101100,27176072750,16060,16080,16090,16060,13833
|
|
20240403,101000,26953749640,16090,16110,16120,16080,16216
|
|
20240403,100900,26692716050,16110,16110,16120,16100,4508
|
|
20240403,100800,26620077350,16120,16100,16120,16100,13796
|
|
20240403,100700,26397823840,16100,16100,16110,16090,6110
|
|
20240403,100600,26299460170,16100,16130,16130,16090,14396
|
|
20240403,100500,26067512430,16130,16110,16130,16100,24010
|
|
20240403,100400,25680660910,16110,16100,16110,16090,6705
|
|
20240403,100300,25572678830,16100,16090,16110,16080,12900
|
|
20240403,100200,25365030950,16080,16080,16100,16070,15530
|
|
20240403,100100,25115165420,16080,16080,16090,16070,9017
|
|
20240403,100000,24970163530,16080,16080,16090,16080,7622
|
|
20240403,095900,24847564000,16080,16070,16090,16070,4277
|
|
20240403,095800,24778793960,16070,16080,16090,16060,9551
|
|
20240403,095700,24625188300,16090,16090,16100,16080,6012
|
|
20240403,095600,24528453930,16090,16080,16100,16080,20904
|
|
20240403,095500,24192043300,16090,16060,16090,16060,20789
|
|
20240403,095400,23857807700,16060,16050,16070,16040,13188
|
|
20240403,095300,23646083850,16050,16040,16050,16030,6681
|
|
20240403,095200,23538890690,16040,16020,16050,16010,13501
|
|
20240403,095100,23322457080,16020,16010,16020,16000,5464
|
|
20240403,095000,23234971050,16010,16000,16020,15990,4925
|
|
20240403,094900,23156161570,16010,16020,16020,16000,10626
|
|
20240403,094800,22986058430,16020,16000,16030,16000,8217
|
|
20240403,094700,22854443730,16000,16000,16010,15990,5777
|
|
20240403,094600,22762014540,16000,15960,16000,15960,7266
|
|
20240403,094500,22645988930,15970,15950,15980,15940,9011
|
|
20240403,094400,22502158070,15950,16010,16010,15940,21269
|
|
20240403,094300,22162510090,16010,16050,16050,16000,19641
|
|
20240403,094200,21847772570,16050,16060,16070,16050,7746
|
|
20240403,094100,21723381780,16050,16040,16080,16040,21214
|
|
20240403,094000,21382596930,16060,16020,16060,16020,26497
|
|
20240403,093900,20957623410,16020,16000,16030,16000,6007
|
|
20240403,093800,20861419020,16010,16000,16030,16000,14419
|
|
20240403,093700,20630603530,16010,16000,16020,15980,12284
|
|
20240403,093600,20434048130,16000,15970,16000,15970,7380
|
|
20240403,093500,20316028260,15980,15970,15980,15950,14720
|
|
20240403,093400,20080966980,15980,15970,15990,15970,8674
|
|
20240403,093300,19942376980,15980,15990,16000,15970,15624
|
|
20240403,093200,19692693480,15990,16000,16020,15970,7427
|
|
20240403,093100,19573978730,16010,16050,16050,15990,22284
|
|
20240403,093000,19216905530,16050,16030,16050,16020,8876
|
|
20240403,092900,19074526870,16030,16040,16040,16010,16060
|
|
20240403,092800,18817122930,16040,16050,16050,16000,19128
|
|
20240403,092700,18510653240,16040,16010,16040,16010,6989
|
|
20240403,092600,18398638910,16010,15970,16030,15940,17862
|
|
20240403,092500,18113160720,15970,15980,15990,15920,23454
|
|
20240403,092400,17738912200,15980,16080,16080,15980,41374
|
|
20240403,092300,17076287650,16070,16080,16100,16050,21465
|
|
20240403,092200,16731280310,16080,16070,16080,16040,12718
|
|
20240403,092100,16526986940,16060,16040,16070,16010,17604
|
|
20240403,092000,16244715520,16050,16110,16110,16030,42546
|
|
20240403,091900,15560872250,16110,16100,16120,16070,25123
|
|
20240403,091800,15156641930,16100,16140,16150,16090,22655
|
|
20240403,091700,14791328740,16140,16150,16150,16120,19690
|
|
20240403,091600,14473523100,16140,16110,16150,16090,22119
|
|
20240403,091500,14116804640,16110,16170,16180,16090,46293
|
|
20240403,091400,13370206350,16170,16100,16180,16080,48042
|
|
20240403,091300,12595050490,16090,16190,16200,16090,65176
|
|
20240403,091200,11543538510,16220,16190,16250,16160,111601
|
|
20240403,091100,9734292030,16190,16160,16190,16160,41575
|
|
20240403,091000,9061522360,16160,16180,16210,16140,74087
|
|
20240403,090900,7863381650,16190,16120,16210,16050,134092
|
|
20240403,090800,5698283200,16110,16090,16160,16080,58946
|
|
20240403,090700,4748262510,16090,16020,16100,16020,46423
|
|
20240403,090600,4002410670,16020,15980,16040,15960,45593
|
|
20240403,090500,3273118420,15970,15950,16000,15930,42799
|
|
20240403,090400,2589848680,15950,15900,15970,15900,43708
|
|
20240403,090300,1892748980,15920,15860,15930,15850,42404
|
|
20240403,090200,1218541590,15830,15770,15910,15770,42957
|
|
20240403,090100,537084410,15780,15730,15820,15720,7560
|
|
20240403,090000,417659520,15720,15710,15770,15700,26526
|