643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194000,29501619610,15670,15670,15670,15670,109617
|
|
20240404,193900,29501619610,15670,15670,15670,15670,0
|
|
20240404,193800,29501619610,15670,15670,15670,15670,0
|
|
20240404,193700,29501619610,15670,15670,15670,15670,0
|
|
20240404,193600,29501619610,15670,15670,15670,15670,0
|
|
20240404,193500,29501619610,15670,15670,15670,15670,0
|
|
20240404,193400,29501619610,15670,15670,15670,15670,0
|
|
20240404,193300,29501619610,15670,15670,15670,15670,0
|
|
20240404,193200,29501619610,15670,15670,15670,15670,0
|
|
20240404,193100,29501619610,15670,15670,15670,15670,0
|
|
20240404,193000,29501619610,15670,15670,15670,15670,0
|
|
20240404,192900,29501619610,15670,15670,15670,15670,0
|
|
20240404,192800,29501619610,15670,15670,15670,15670,0
|
|
20240404,192700,29501619610,15670,15670,15670,15670,0
|
|
20240404,192600,29501619610,15670,15670,15670,15670,0
|
|
20240404,192500,29501619610,15670,15670,15670,15670,0
|
|
20240404,192400,29501619610,15670,15670,15670,15670,0
|
|
20240404,192300,29501619610,15670,15670,15670,15670,0
|
|
20240404,192200,29501619610,15670,15670,15670,15670,0
|
|
20240404,192100,29501619610,15670,15670,15670,15670,0
|
|
20240404,192000,29501619610,15670,15670,15670,15670,0
|
|
20240404,191900,29501619610,15670,15670,15670,15670,0
|
|
20240404,191800,29501619610,15670,15670,15670,15670,0
|
|
20240404,191700,29501619610,15670,15670,15670,15670,0
|
|
20240404,191600,29501619610,15670,15670,15670,15670,0
|
|
20240404,191500,29501619610,15670,15670,15670,15670,0
|
|
20240404,191400,29501619610,15670,15670,15670,15670,0
|
|
20240404,191300,29501619610,15670,15670,15670,15670,0
|
|
20240404,191200,29501619610,15670,15670,15670,15670,0
|
|
20240404,191100,29501619610,15670,15670,15670,15670,0
|
|
20240404,191000,29501619610,15670,15670,15670,15670,109617
|
|
20240404,190900,29501619610,15670,15670,15670,15670,0
|
|
20240404,190800,29501619610,15670,15670,15670,15670,0
|
|
20240404,190700,29501619610,15670,15670,15670,15670,0
|
|
20240404,190600,29501619610,15670,15670,15670,15670,0
|
|
20240404,190500,29501619610,15670,15670,15670,15670,0
|
|
20240404,190400,29501619610,15670,15670,15670,15670,0
|
|
20240404,190300,29501619610,15670,15670,15670,15670,0
|
|
20240404,190200,29501619610,15670,15670,15670,15670,0
|
|
20240404,190100,29501619610,15670,15670,15670,15670,0
|
|
20240404,190000,29501619610,15670,15670,15670,15670,0
|
|
20240404,185900,29501619610,15670,15670,15670,15670,0
|
|
20240404,185800,29501619610,15670,15670,15670,15670,0
|
|
20240404,185700,29501619610,15670,15670,15670,15670,0
|
|
20240404,185600,29501619610,15670,15670,15670,15670,0
|
|
20240404,185500,29501619610,15670,15670,15670,15670,0
|
|
20240404,185400,29501619610,15670,15670,15670,15670,0
|
|
20240404,185300,29501619610,15670,15670,15670,15670,0
|
|
20240404,185200,29501619610,15670,15670,15670,15670,0
|
|
20240404,185100,29501619610,15670,15670,15670,15670,0
|
|
20240404,185000,29501619610,15670,15670,15670,15670,0
|
|
20240404,184900,29501619610,15670,15670,15670,15670,0
|
|
20240404,184800,29501619610,15670,15670,15670,15670,0
|
|
20240404,184700,29501619610,15670,15670,15670,15670,0
|
|
20240404,184600,29501619610,15670,15670,15670,15670,0
|
|
20240404,184500,29501619610,15670,15670,15670,15670,0
|
|
20240404,184400,29501619610,15670,15670,15670,15670,0
|
|
20240404,184300,29501619610,15670,15670,15670,15670,0
|
|
20240404,184200,29501619610,15670,15670,15670,15670,0
|
|
20240404,184100,29501619610,15670,15670,15670,15670,0
|
|
20240404,184000,29501619610,15670,15670,15670,15670,109617
|
|
20240404,183900,29501619610,15670,15670,15670,15670,0
|
|
20240404,183800,29501619610,15670,15670,15670,15670,0
|
|
20240404,183700,29501619610,15670,15670,15670,15670,0
|
|
20240404,183600,29501619610,15670,15670,15670,15670,0
|
|
20240404,183500,29501619610,15670,15670,15670,15670,0
|
|
20240404,183400,29501619610,15670,15670,15670,15670,0
|
|
20240404,183300,29501619610,15670,15670,15670,15670,0
|
|
20240404,183200,29501619610,15670,15670,15670,15670,0
|
|
20240404,183100,29501619610,15670,15670,15670,15670,0
|
|
20240404,183000,29501619610,15670,15670,15670,15670,0
|
|
20240404,182900,29501619610,15670,15670,15670,15670,0
|
|
20240404,182800,29501619610,15670,15670,15670,15670,0
|
|
20240404,182700,29501619610,15670,15670,15670,15670,0
|
|
20240404,182600,29501619610,15670,15670,15670,15670,0
|
|
20240404,182500,29501619610,15670,15670,15670,15670,0
|
|
20240404,182400,29501619610,15670,15670,15670,15670,0
|
|
20240404,182300,29501619610,15670,15670,15670,15670,0
|
|
20240404,182200,29501619610,15670,15670,15670,15670,0
|
|
20240404,182100,29501619610,15670,15670,15670,15670,0
|
|
20240404,182000,29501619610,15670,15670,15670,15670,0
|
|
20240404,181900,29501619610,15670,15670,15670,15670,0
|
|
20240404,181800,29501619610,15670,15670,15670,15670,0
|
|
20240404,181700,29501619610,15670,15670,15670,15670,0
|
|
20240404,181600,29501619610,15670,15670,15670,15670,0
|
|
20240404,181500,29501619610,15670,15670,15670,15670,0
|
|
20240404,181400,29501619610,15670,15670,15670,15670,0
|
|
20240404,181300,29501619610,15670,15670,15670,15670,0
|
|
20240404,181200,29501619610,15670,15670,15670,15670,0
|
|
20240404,181100,29501619610,15670,15670,15670,15670,0
|
|
20240404,181000,29501619610,15670,15670,15670,15670,109617
|
|
20240404,180900,29501619610,15670,15670,15670,15670,0
|
|
20240404,180800,29501619610,15670,15670,15670,15670,0
|
|
20240404,180700,29501619610,15670,15670,15670,15670,0
|
|
20240404,180600,29501619610,15670,15670,15670,15670,0
|
|
20240404,180500,29501619610,15670,15670,15670,15670,0
|
|
20240404,180400,29501619610,15670,15670,15670,15670,0
|
|
20240404,180300,29501619610,15670,15670,15670,15670,0
|
|
20240404,180200,29501619610,15670,15670,15670,15670,0
|
|
20240404,180100,29501619610,15670,15670,15670,15670,0
|
|
20240404,180000,29501619610,15670,15670,15670,15670,0
|
|
20240404,175900,29501619610,15670,15670,15670,15670,0
|
|
20240404,175800,29501619610,15670,15670,15670,15670,0
|
|
20240404,175700,29501619610,15670,15670,15670,15670,0
|
|
20240404,175600,29501619610,15670,15670,15670,15670,0
|
|
20240404,175500,29501619610,15670,15670,15670,15670,0
|
|
20240404,175400,29501619610,15670,15670,15670,15670,0
|
|
20240404,175300,29501619610,15670,15670,15670,15670,0
|
|
20240404,175200,29501619610,15670,15670,15670,15670,0
|
|
20240404,175100,29501619610,15670,15670,15670,15670,0
|
|
20240404,175000,29501619610,15670,15670,15670,15670,0
|
|
20240404,174900,29501619610,15670,15670,15670,15670,0
|
|
20240404,174800,29501619610,15670,15670,15670,15670,0
|
|
20240404,174700,29501619610,15670,15670,15670,15670,0
|
|
20240404,174600,29501619610,15670,15670,15670,15670,0
|
|
20240404,174500,29501619610,15670,15670,15670,15670,0
|
|
20240404,174400,29501619610,15670,15670,15670,15670,0
|
|
20240404,174300,29501619610,15670,15670,15670,15670,0
|
|
20240404,174200,29501619610,15670,15670,15670,15670,0
|
|
20240404,174100,29501619610,15670,15670,15670,15670,0
|
|
20240404,174000,29501619610,15670,15670,15670,15670,109617
|
|
20240404,173900,29501619610,15670,15670,15670,15670,0
|
|
20240404,173800,29501619610,15670,15670,15670,15670,0
|
|
20240404,173700,29501619610,15670,15670,15670,15670,0
|
|
20240404,173600,29501619610,15670,15670,15670,15670,0
|
|
20240404,173500,29501619610,15670,15670,15670,15670,0
|
|
20240404,173400,29501619610,15670,15670,15670,15670,0
|
|
20240404,173300,29501619610,15670,15670,15670,15670,0
|
|
20240404,173200,29501619610,15670,15670,15670,15670,0
|
|
20240404,173100,29501619610,15670,15670,15670,15670,0
|
|
20240404,173000,29501619610,15670,15670,15670,15670,0
|
|
20240404,172900,29501619610,15670,15670,15670,15670,0
|
|
20240404,172800,29501619610,15670,15670,15670,15670,0
|
|
20240404,172700,29501619610,15670,15670,15670,15670,0
|
|
20240404,172600,29501619610,15670,15670,15670,15670,0
|
|
20240404,172500,29501619610,15670,15670,15670,15670,0
|
|
20240404,172400,29501619610,15670,15670,15670,15670,0
|
|
20240404,172300,29501619610,15670,15670,15670,15670,0
|
|
20240404,172200,29501619610,15670,15670,15670,15670,0
|
|
20240404,172100,29501619610,15670,15670,15670,15670,0
|
|
20240404,172000,29501619610,15670,15670,15670,15670,0
|
|
20240404,171900,29501619610,15670,15670,15670,15670,0
|
|
20240404,171800,29501619610,15670,15670,15670,15670,0
|
|
20240404,171700,29501619610,15670,15670,15670,15670,0
|
|
20240404,171600,29501619610,15670,15670,15670,15670,0
|
|
20240404,171500,29501619610,15670,15670,15670,15670,0
|
|
20240404,171400,29501619610,15670,15670,15670,15670,0
|
|
20240404,171300,29501619610,15670,15670,15670,15670,0
|
|
20240404,171200,29501619610,15670,15670,15670,15670,0
|
|
20240404,171100,29501619610,15670,15670,15670,15670,0
|
|
20240404,171000,29501619610,15670,15670,15670,15670,109617
|
|
20240404,170900,29501619610,15670,15670,15670,15670,0
|
|
20240404,170800,29501619610,15670,15670,15670,15670,0
|
|
20240404,170700,29501619610,15670,15670,15670,15670,0
|
|
20240404,170600,29501619610,15670,15670,15670,15670,0
|
|
20240404,170500,29501619610,15670,15670,15670,15670,0
|
|
20240404,170400,29501619610,15670,15670,15670,15670,0
|
|
20240404,170300,29501619610,15670,15670,15670,15670,0
|
|
20240404,170200,29501619610,15670,15670,15670,15670,0
|
|
20240404,170100,29501619610,15670,15670,15670,15670,0
|
|
20240404,170000,29501619610,15670,15670,15670,15670,0
|
|
20240404,165900,29501619610,15670,15670,15670,15670,0
|
|
20240404,165800,29501619610,15670,15670,15670,15670,0
|
|
20240404,165700,29501619610,15670,15670,15670,15670,0
|
|
20240404,165600,29501619610,15670,15670,15670,15670,0
|
|
20240404,165500,29501619610,15670,15670,15670,15670,0
|
|
20240404,165400,29501619610,15670,15670,15670,15670,0
|
|
20240404,165300,29501619610,15670,15670,15670,15670,0
|
|
20240404,165200,29501619610,15670,15670,15670,15670,0
|
|
20240404,165100,29501619610,15670,15670,15670,15670,0
|
|
20240404,165000,29501619610,15670,15670,15670,15670,0
|
|
20240404,164900,29501619610,15670,15670,15670,15670,0
|
|
20240404,164800,29501619610,15670,15670,15670,15670,0
|
|
20240404,164700,29501619610,15670,15670,15670,15670,0
|
|
20240404,164600,29501619610,15670,15670,15670,15670,0
|
|
20240404,164500,29501619610,15670,15670,15670,15670,0
|
|
20240404,164400,29501619610,15670,15670,15670,15670,0
|
|
20240404,164300,29501619610,15670,15670,15670,15670,0
|
|
20240404,164200,29501619610,15670,15670,15670,15670,0
|
|
20240404,164100,29501619610,15670,15670,15670,15670,0
|
|
20240404,164000,29501619610,15670,15670,15670,15670,109617
|
|
20240404,163900,29501619610,15670,15670,15670,15670,0
|
|
20240404,163800,29501619610,15670,15670,15670,15670,0
|
|
20240404,163700,29501619610,15670,15670,15670,15670,0
|
|
20240404,163600,29501619610,15670,15670,15670,15670,0
|
|
20240404,163500,29501619610,15670,15670,15670,15670,0
|
|
20240404,163400,29501619610,15670,15670,15670,15670,0
|
|
20240404,163300,29501619610,15670,15670,15670,15670,0
|
|
20240404,163200,29501619610,15670,15670,15670,15670,0
|
|
20240404,163100,29501619610,15670,15670,15670,15670,0
|
|
20240404,163000,29501619610,15670,15670,15670,15670,0
|
|
20240404,162900,29501619610,15670,15670,15670,15670,0
|
|
20240404,162800,29501619610,15670,15670,15670,15670,0
|
|
20240404,162700,29501619610,15670,15670,15670,15670,0
|
|
20240404,162600,29501619610,15670,15670,15670,15670,0
|
|
20240404,162500,29501619610,15670,15670,15670,15670,0
|
|
20240404,162400,29501619610,15670,15670,15670,15670,0
|
|
20240404,162300,29501619610,15670,15670,15670,15670,0
|
|
20240404,162200,29501619610,15670,15670,15670,15670,0
|
|
20240404,162100,29501619610,15670,15670,15670,15670,0
|
|
20240404,162000,29501619610,15670,15670,15670,15670,0
|
|
20240404,161900,29501619610,15670,15670,15670,15670,0
|
|
20240404,161800,29501619610,15670,15670,15670,15670,0
|
|
20240404,161700,29501619610,15670,15670,15670,15670,0
|
|
20240404,161600,29501619610,15670,15670,15670,15670,0
|
|
20240404,161500,29501619610,15670,15670,15670,15670,0
|
|
20240404,161400,29501619610,15670,15670,15670,15670,0
|
|
20240404,161300,29501619610,15670,15670,15670,15670,0
|
|
20240404,161200,29501619610,15670,15670,15670,15670,0
|
|
20240404,161100,29501619610,15670,15670,15670,15670,0
|
|
20240404,161000,29501619610,15670,15670,15670,15670,109617
|
|
20240404,160900,29501619610,15670,15670,15670,15670,0
|
|
20240404,160800,29501619610,15670,15670,15670,15670,0
|
|
20240404,160700,29501619610,15670,15670,15670,15670,0
|
|
20240404,160600,29501619610,15670,15670,15670,15670,0
|
|
20240404,160500,29501619610,15670,15670,15670,15670,0
|
|
20240404,160400,29501619610,15670,15670,15670,15670,0
|
|
20240404,160300,29501619610,15670,15670,15670,15670,0
|
|
20240404,160200,29501619610,15670,15670,15670,15670,0
|
|
20240404,160100,29501619610,15670,15670,15670,15670,0
|
|
20240404,160000,29501619610,15670,15670,15670,15670,0
|
|
20240404,155900,29501619610,15670,15670,15670,15670,0
|
|
20240404,155800,29501619610,15670,15670,15670,15670,0
|
|
20240404,155700,29501619610,15670,15670,15670,15670,0
|
|
20240404,155600,29501619610,15670,15670,15670,15670,0
|
|
20240404,155500,29501619610,15670,15670,15670,15670,0
|
|
20240404,155400,29501619610,15670,15670,15670,15670,0
|
|
20240404,155300,29501619610,15670,15670,15670,15670,0
|
|
20240404,155200,29501619610,15670,15670,15670,15670,0
|
|
20240404,155100,29501619610,15670,15670,15670,15670,0
|
|
20240404,155000,29501619610,15670,15670,15670,15670,0
|
|
20240404,154900,29501619610,15670,15670,15670,15670,0
|
|
20240404,154800,29501619610,15670,15670,15670,15670,0
|
|
20240404,154700,29501619610,15670,15670,15670,15670,0
|
|
20240404,154600,29501619610,15670,15670,15670,15670,0
|
|
20240404,154500,29501619610,15670,15670,15670,15670,0
|
|
20240404,154400,29501619610,15670,15670,15670,15670,0
|
|
20240404,154300,29501619610,15670,15670,15670,15670,0
|
|
20240404,154200,29501619610,15670,15670,15670,15670,0
|
|
20240404,154100,29501619610,15670,15670,15670,15670,0
|
|
20240404,154000,29501619610,15670,15670,15670,15670,109617
|
|
20240404,153900,29501619610,15670,15670,15670,15670,0
|
|
20240404,153800,29501619610,15670,15670,15670,15670,0
|
|
20240404,153700,29501619610,15670,15670,15670,15670,0
|
|
20240404,153600,29501619610,15670,15670,15670,15670,0
|
|
20240404,153500,29501619610,15670,15670,15670,15670,0
|
|
20240404,153400,29501619610,15670,15670,15670,15670,0
|
|
20240404,153300,29501619610,15670,15670,15670,15670,0
|
|
20240404,153200,29501619610,15670,15670,15670,15670,0
|
|
20240404,153100,29501619610,15670,15670,15670,15670,0
|
|
20240404,153000,29501619610,15670,15670,15670,15670,109617
|
|
20240404,152900,27783921220,15720,15720,15720,15720,0
|
|
20240404,152800,27783921220,15720,15720,15720,15720,0
|
|
20240404,152700,27783921220,15720,15720,15720,15720,0
|
|
20240404,152600,27783921220,15720,15720,15720,15720,0
|
|
20240404,152500,27783921220,15720,15720,15720,15720,0
|
|
20240404,152400,27783921220,15720,15720,15720,15720,0
|
|
20240404,152300,27783921220,15720,15720,15720,15720,0
|
|
20240404,152200,27783921220,15720,15720,15720,15720,0
|
|
20240404,152100,27783921220,15720,15720,15720,15720,0
|
|
20240404,152000,27783921220,15720,15720,15720,15720,0
|
|
20240404,151900,27783921220,15720,15720,15730,15710,9730
|
|
20240404,151800,27630964330,15730,15720,15740,15710,14112
|
|
20240404,151700,27409069980,15720,15710,15720,15700,5233
|
|
20240404,151600,27326851520,15690,15690,15710,15680,10033
|
|
20240404,151500,27169411200,15690,15680,15690,15670,6815
|
|
20240404,151400,27062552450,15670,15690,15690,15670,4710
|
|
20240404,151300,26988697770,15680,15680,15690,15680,3499
|
|
20240404,151200,26933805450,15680,15690,15690,15680,679
|
|
20240404,151100,26923157080,15690,15680,15690,15680,7358
|
|
20240404,151000,26807762970,15680,15680,15690,15670,2376
|
|
20240404,150900,26770505710,15690,15680,15690,15680,837
|
|
20240404,150800,26757374940,15690,15680,15690,15680,367
|
|
20240404,150700,26751619400,15680,15690,15690,15680,1158
|
|
20240404,150600,26733459420,15700,15700,15710,15690,2992
|
|
20240404,150500,26686484260,15710,15720,15720,15700,2519
|
|
20240404,150400,26646918900,15710,15720,15730,15710,1681
|
|
20240404,150300,26620495860,15720,15670,15730,15660,18600
|
|
20240404,150200,26328733390,15670,15660,15670,15660,3245
|
|
20240404,150100,26277896970,15660,15670,15670,15660,608
|
|
20240404,150000,26268373930,15670,15650,15670,15650,9398
|
|
20240404,145900,26121238490,15650,15650,15660,15650,5495
|
|
20240404,145800,26035233590,15650,15660,15670,15650,11372
|
|
20240404,145700,25857228140,15670,15660,15670,15660,2296
|
|
20240404,145600,25821270320,15670,15660,15670,15660,1524
|
|
20240404,145500,25797402130,15660,15660,15670,15660,1012
|
|
20240404,145400,25781553680,15660,15670,15670,15660,3882
|
|
20240404,145300,25720758440,15660,15660,15670,15660,872
|
|
20240404,145200,25707099900,15670,15660,15670,15660,1218
|
|
20240404,145100,25688022570,15660,15660,15670,15660,3918
|
|
20240404,145000,25626659310,15660,15660,15670,15660,1076
|
|
20240404,144900,25609804730,15660,15660,15670,15660,1841
|
|
20240404,144800,25580966880,15670,15660,15670,15660,1128
|
|
20240404,144700,25563296320,15670,15660,15670,15660,1288
|
|
20240404,144600,25543114590,15660,15680,15680,15660,4094
|
|
20240404,144500,25478974220,15680,15680,15680,15670,1724
|
|
20240404,144400,25451951570,15670,15680,15680,15670,1368
|
|
20240404,144300,25430511650,15680,15670,15680,15660,4911
|
|
20240404,144200,25353553070,15670,15670,15670,15660,1323
|
|
20240404,144100,25332830620,15670,15670,15670,15660,1242
|
|
20240404,144000,25313370240,15660,15660,15670,15660,776
|
|
20240404,143900,25301212920,15670,15660,15670,15660,894
|
|
20240404,143800,25287204590,15660,15660,15670,15650,7517
|
|
20240404,143700,25169485910,15660,15650,15660,15650,1425
|
|
20240404,143600,25147176440,15660,15660,15660,15650,3938
|
|
20240404,143500,25085545020,15660,15660,15660,15650,646
|
|
20240404,143400,25075431580,15660,15650,15660,15650,591
|
|
20240404,143300,25066179520,15660,15660,15660,15650,508
|
|
20240404,143200,25058227040,15660,15660,15660,15650,1042
|
|
20240404,143100,25041911130,15660,15660,15670,15660,2172
|
|
20240404,143000,25007893990,15670,15660,15670,15660,3100
|
|
20240404,142900,24959346190,15660,15670,15670,15660,1500
|
|
20240404,142800,24935854030,15660,15660,15670,15660,937
|
|
20240404,142700,24921177050,15660,15660,15670,15660,1110
|
|
20240404,142600,24903793880,15670,15660,15670,15660,1582
|
|
20240404,142500,24879019070,15670,15670,15670,15660,848
|
|
20240404,142400,24865734440,15670,15680,15680,15670,3813
|
|
20240404,142300,24805984010,15680,15690,15690,15670,4089
|
|
20240404,142200,24741881060,15680,15680,15690,15680,1693
|
|
20240404,142100,24715330170,15690,15690,15690,15680,2297
|
|
20240404,142000,24679309410,15680,15680,15690,15680,1933
|
|
20240404,141900,24648992660,15680,15680,15690,15680,1496
|
|
20240404,141800,24625527020,15680,15680,15690,15680,1117
|
|
20240404,141700,24608010450,15680,15680,15690,15680,1676
|
|
20240404,141600,24581723930,15680,15690,15690,15680,793
|
|
20240404,141500,24569287600,15690,15680,15690,15680,3183
|
|
20240404,141400,24519377560,15690,15680,15690,15680,734
|
|
20240404,141300,24507866080,15690,15690,15690,15680,3093
|
|
20240404,141200,24459363470,15690,15690,15690,15680,1103
|
|
20240404,141100,24442062640,15690,15680,15690,15680,782
|
|
20240404,141000,24429797250,15680,15680,15690,15680,856
|
|
20240404,140900,24416371040,15690,15690,15690,15680,520
|
|
20240404,140800,24408214980,15680,15690,15690,15680,343
|
|
20240404,140700,24402835070,15690,15680,15690,15680,1435
|
|
20240404,140600,24380326100,15690,15680,15690,15680,2203
|
|
20240404,140500,24345766260,15690,15700,15700,15680,2510
|
|
20240404,140400,24306385040,15690,15690,15700,15690,628
|
|
20240404,140300,24296531420,15690,15700,15700,15690,902
|
|
20240404,140200,24282376630,15700,15690,15700,15690,914
|
|
20240404,140100,24268034980,15690,15700,15700,15690,880
|
|
20240404,140000,24254226110,15690,15700,15700,15690,475
|
|
20240404,135900,24246771730,15690,15690,15700,15690,3338
|
|
20240404,135800,24194398040,15700,15690,15700,15690,1095
|
|
20240404,135700,24177216330,15690,15690,15700,15680,1726
|
|
20240404,135600,24150135640,15690,15690,15700,15680,9530
|
|
20240404,135500,24000603670,15700,15690,15700,15690,734
|
|
20240404,135400,23989084600,15700,15700,15700,15690,614
|
|
20240404,135300,23979446540,15700,15690,15700,15690,1323
|
|
20240404,135200,23958678860,15700,15700,15700,15690,991
|
|
20240404,135100,23943124330,15700,15700,15700,15690,1169
|
|
20240404,135000,23924776600,15690,15700,15700,15690,805
|
|
20240404,134900,23912142930,15690,15700,15700,15690,1190
|
|
20240404,134800,23893468540,15690,15690,15700,15690,561
|
|
20240404,134700,23884665140,15700,15680,15700,15680,2993
|
|
20240404,134600,23837706150,15680,15680,15690,15680,1062
|
|
20240404,134500,23821049040,15680,15660,15680,15650,4387
|
|
20240404,134400,23752331310,15660,15650,15660,15650,526
|
|
20240404,134300,23744096570,15650,15680,15680,15650,6071
|
|
20240404,134200,23648986380,15670,15670,15680,15670,447
|
|
20240404,134100,23641981270,15680,15670,15680,15670,9366
|
|
20240404,134000,23495205280,15670,15650,15670,15650,1209
|
|
20240404,133900,23476271150,15660,15660,15660,15650,5521
|
|
20240404,133800,23389812830,15660,15640,15660,15640,4702
|
|
20240404,133700,23316218240,15650,15640,15650,15640,4325
|
|
20240404,133600,23248537770,15640,15640,15650,15640,479
|
|
20240404,133500,23241046190,15650,15650,15650,15640,778
|
|
20240404,133400,23228877670,15640,15640,15650,15640,1883
|
|
20240404,133300,23199425610,15640,15640,15650,15640,379
|
|
20240404,133200,23193497540,15640,15640,15650,15640,1030
|
|
20240404,133100,23177388220,15650,15640,15650,15640,399
|
|
20240404,133000,23171145620,15640,15650,15650,15640,1621
|
|
20240404,132900,23145778270,15650,15660,15660,15650,1223
|
|
20240404,132800,23126637760,15660,15660,15660,15650,1395
|
|
20240404,132700,23104804440,15650,15650,15660,15650,1859
|
|
20240404,132600,23075708350,15650,15640,15660,15640,5640
|
|
20240404,132500,22987445510,15650,15650,15650,15640,2723
|
|
20240404,132400,22944834970,15650,15650,15650,15640,6943
|
|
20240404,132300,22836209960,15650,15650,15660,15650,3091
|
|
20240404,132200,22787833700,15650,15650,15650,15640,3539
|
|
20240404,132100,22732458850,15640,15640,15650,15640,2297
|
|
20240404,132000,22696514630,15650,15650,15650,15640,750
|
|
20240404,131900,22684781760,15650,15650,15650,15640,264
|
|
20240404,131800,22680651820,15640,15650,15650,15640,258
|
|
20240404,131700,22676615040,15650,15650,15650,15640,2174
|
|
20240404,131600,22642592320,15650,15650,15650,15640,2979
|
|
20240404,131500,22595971490,15650,15650,15650,15640,384
|
|
20240404,131400,22589963530,15650,15660,15670,15640,6119
|
|
20240404,131300,22494172550,15660,15660,15670,15660,2893
|
|
20240404,131200,22448867880,15660,15670,15670,15660,5444
|
|
20240404,131100,22363606510,15670,15640,15670,15640,5494
|
|
20240404,131000,22277599940,15650,15630,15650,15630,21482
|
|
20240404,130900,21941773660,15630,15630,15630,15620,950
|
|
20240404,130800,21926933080,15630,15630,15630,15620,747
|
|
20240404,130700,21915263790,15620,15630,15630,15620,1825
|
|
20240404,130600,21886742750,15620,15640,15640,15620,8128
|
|
20240404,130500,21759720590,15640,15640,15640,15630,315
|
|
20240404,130400,21754795320,15630,15640,15640,15630,1303
|
|
20240404,130300,21734416780,15640,15630,15640,15630,697
|
|
20240404,130200,21723518590,15640,15610,15640,15600,11752
|
|
20240404,130100,21539968580,15610,15610,15610,15600,2546
|
|
20240404,130000,21500249070,15610,15610,15610,15600,2432
|
|
20240404,125900,21462305490,15600,15600,15610,15600,436
|
|
20240404,125800,21455501410,15600,15610,15610,15600,1776
|
|
20240404,125700,21427792640,15600,15600,15610,15600,4480
|
|
20240404,125600,21357899980,15610,15620,15630,15600,43302
|
|
20240404,125500,20682115110,15620,15620,15630,15620,3369
|
|
20240404,125400,20629490640,15620,15620,15630,15620,591
|
|
20240404,125300,20620259190,15620,15620,15630,15610,2507
|
|
20240404,125200,20581098370,15620,15620,15630,15610,5161
|
|
20240404,125100,20500485060,15620,15620,15620,15610,1359
|
|
20240404,125000,20479258640,15620,15620,15620,15610,6392
|
|
20240404,124900,20379462730,15620,15620,15620,15610,2293
|
|
20240404,124800,20343646960,15610,15610,15620,15610,2203
|
|
20240404,124700,20309249060,15620,15630,15630,15610,11001
|
|
20240404,124600,20137422000,15620,15620,15630,15620,633
|
|
20240404,124500,20127532880,15620,15630,15630,15620,686
|
|
20240404,124400,20116814160,15630,15630,15630,15620,613
|
|
20240404,124300,20107233380,15630,15620,15630,15620,4407
|
|
20240404,124200,20038375890,15630,15620,15630,15620,1889
|
|
20240404,124100,20008858060,15630,15630,15630,15620,1159
|
|
20240404,124000,19990751560,15630,15630,15630,15620,4085
|
|
20240404,123900,19926941870,15620,15640,15640,15620,3602
|
|
20240404,123800,19870655640,15630,15640,15650,15630,13077
|
|
20240404,123700,19666177720,15640,15660,15660,15640,20198
|
|
20240404,123600,19350088000,15660,15650,15660,15650,1383
|
|
20240404,123500,19328436330,15660,15670,15670,15650,7019
|
|
20240404,123400,19218528090,15670,15660,15670,15660,311
|
|
20240404,123300,19213655250,15670,15680,15680,15660,5937
|
|
20240404,123200,19120645850,15680,15680,15680,15670,1601
|
|
20240404,123100,19095543950,15680,15680,15690,15680,472
|
|
20240404,123000,19088140910,15680,15680,15690,15670,1598
|
|
20240404,122900,19063084460,15690,15670,15690,15670,2767
|
|
20240404,122800,19019700450,15680,15680,15680,15670,5224
|
|
20240404,122700,18937790110,15670,15670,15680,15670,1711
|
|
20240404,122600,18910972810,15670,15680,15680,15670,1097
|
|
20240404,122500,18893782660,15670,15660,15680,15660,2674
|
|
20240404,122400,18851880750,15660,15660,15670,15660,524
|
|
20240404,122300,18843673540,15670,15670,15680,15660,5435
|
|
20240404,122200,18758510270,15670,15670,15680,15670,524
|
|
20240404,122100,18750297410,15680,15680,15680,15670,834
|
|
20240404,122000,18737224190,15680,15670,15680,15670,1275
|
|
20240404,121900,18717235600,15680,15680,15680,15670,719
|
|
20240404,121800,18705965160,15670,15680,15680,15670,578
|
|
20240404,121700,18696905790,15680,15680,15680,15670,505
|
|
20240404,121600,18688990330,15670,15670,15680,15670,448
|
|
20240404,121500,18681969780,15670,15680,15680,15670,357
|
|
20240404,121400,18676375420,15670,15680,15680,15670,931
|
|
20240404,121300,18661785060,15680,15670,15680,15660,2726
|
|
20240404,121200,18619067910,15670,15660,15670,15660,1760
|
|
20240404,121100,18591491730,15670,15660,15670,15660,482
|
|
20240404,121000,18583942240,15660,15650,15670,15650,5120
|
|
20240404,120900,18503763390,15660,15660,15660,15650,912
|
|
20240404,120800,18489482820,15660,15660,15660,15650,2591
|
|
20240404,120700,18448909160,15660,15660,15660,15650,3326
|
|
20240404,120600,18396827520,15650,15650,15660,15650,1903
|
|
20240404,120500,18367030020,15660,15660,15660,15650,732
|
|
20240404,120400,18355572270,15660,15650,15660,15650,4583
|
|
20240404,120300,18283841650,15650,15660,15660,15650,1578
|
|
20240404,120200,18259141660,15660,15660,15660,15650,3911
|
|
20240404,120100,18197902960,15660,15660,15670,15650,5054
|
|
20240404,120000,18118758090,15660,15660,15670,15650,3018
|
|
20240404,115900,18071496190,15660,15660,15660,15650,2666
|
|
20240404,115800,18029748030,15660,15660,15660,15650,3702
|
|
20240404,115700,17971790660,15650,15660,15660,15650,3452
|
|
20240404,115600,17917736630,15650,15650,15660,15650,3537
|
|
20240404,115500,17862358200,15660,15660,15660,15650,3612
|
|
20240404,115400,17805814830,15660,15670,15680,15650,16059
|
|
20240404,115300,17554242010,15680,15680,15680,15670,702
|
|
20240404,115200,17543238870,15680,15680,15680,15670,2707
|
|
20240404,115100,17500807190,15670,15680,15690,15670,1323
|
|
20240404,115000,17480066100,15680,15690,15690,15670,7958
|
|
20240404,114900,17355285530,15680,15710,15710,15680,39057
|
|
20240404,114800,16742159870,15700,15710,15710,15700,407
|
|
20240404,114700,16735768570,15700,15700,15710,15700,2622
|
|
20240404,114600,16694599050,15710,15710,15710,15700,573
|
|
20240404,114500,16685597890,15700,15700,15710,15700,3729
|
|
20240404,114400,16627022750,15710,15700,15710,15700,468
|
|
20240404,114300,16619671180,15700,15710,15720,15700,15133
|
|
20240404,114200,16381937900,15710,15720,15720,15710,863
|
|
20240404,114100,16368372030,15720,15710,15720,15710,1050
|
|
20240404,114000,16351868460,15720,15710,15720,15710,1769
|
|
20240404,113900,16324065810,15710,15720,15730,15710,6675
|
|
20240404,113800,16219135270,15720,15730,15730,15720,1018
|
|
20240404,113700,16203125040,15720,15730,15730,15720,959
|
|
20240404,113600,16188046890,15730,15720,15730,15710,1679
|
|
20240404,113500,16161652440,15710,15710,15720,15710,2888
|
|
20240404,113400,16116255780,15710,15710,15720,15710,7655
|
|
20240404,113300,15995941530,15720,15720,15720,15710,4619
|
|
20240404,113200,15923333360,15710,15720,15720,15710,1225
|
|
20240404,113100,15904078860,15720,15720,15720,15710,1879
|
|
20240404,113000,15874549440,15710,15720,15720,15710,708
|
|
20240404,112900,15863425410,15710,15710,15720,15710,1305
|
|
20240404,112800,15842920920,15720,15700,15720,15700,1521
|
|
20240404,112700,15819026310,15710,15710,15720,15710,5682
|
|
20240404,112600,15729761380,15710,15710,15720,15710,1407
|
|
20240404,112500,15707656370,15710,15710,15720,15710,2339
|
|
20240404,112400,15670907250,15710,15720,15720,15710,2628
|
|
20240404,112300,15629612380,15710,15710,15720,15710,737
|
|
20240404,112200,15618032640,15710,15710,15720,15700,727
|
|
20240404,112100,15606611720,15710,15720,15720,15710,3787
|
|
20240404,112000,15547108620,15710,15710,15720,15710,1784
|
|
20240404,111900,15519077930,15700,15720,15720,15700,32956
|
|
20240404,111800,15001254270,15720,15740,15740,15720,20865
|
|
20240404,111700,14673206440,15730,15730,15740,15720,2741
|
|
20240404,111600,14630089530,15720,15720,15730,15720,2006
|
|
20240404,111500,14598546720,15720,15720,15730,15720,3024
|
|
20240404,111400,14550985160,15720,15740,15740,15720,11847
|
|
20240404,111300,14364630470,15730,15730,15740,15730,736
|
|
20240404,111200,14353051960,15740,15730,15740,15730,1894
|
|
20240404,111100,14323255140,15730,15730,15740,15730,517
|
|
20240404,111000,14315122580,15730,15730,15740,15730,2964
|
|
20240404,110900,14268487550,15730,15730,15740,15730,976
|
|
20240404,110800,14253133520,15730,15740,15750,15730,3824
|
|
20240404,110700,14192944790,15740,15740,15750,15740,1624
|
|
20240404,110600,14167380720,15740,15740,15750,15740,2126
|
|
20240404,110500,14133912880,15750,15730,15750,15730,5098
|
|
20240404,110400,14053638450,15730,15750,15750,15730,8246
|
|
20240404,110300,13923836850,15740,15750,15750,15740,263
|
|
20240404,110200,13919695730,15740,15750,15760,15740,1942
|
|
20240404,110100,13889111580,15750,15760,15760,15750,350
|
|
20240404,110000,13883596820,15750,15760,15760,15750,1924
|
|
20240404,105900,13853289150,15750,15740,15760,15740,7320
|
|
20240404,105800,13738004960,15740,15740,15750,15740,1041
|
|
20240404,105700,13721618820,15740,15740,15750,15740,2403
|
|
20240404,105600,13683788890,15750,15730,15750,15730,6064
|
|
20240404,105500,13588341220,15740,15740,15740,15730,1421
|
|
20240404,105400,13565977920,15730,15730,15740,15730,2688
|
|
20240404,105300,13523676310,15730,15730,15740,15730,2006
|
|
20240404,105200,13492109430,15730,15730,15740,15730,1000
|
|
20240404,105100,13476370750,15740,15730,15740,15730,2827
|
|
20240404,105000,13431889730,15730,15730,15730,15720,6533
|
|
20240404,104900,13329166810,15730,15750,15760,15720,26789
|
|
20240404,104800,12907392400,15750,15760,15760,15750,3135
|
|
20240404,104700,12858002380,15760,15760,15760,15750,1368
|
|
20240404,104600,12836447220,15750,15760,15770,15750,4261
|
|
20240404,104500,12769291610,15770,15760,15770,15760,2753
|
|
20240404,104400,12725891360,15760,15770,15770,15760,8055
|
|
20240404,104300,12598923230,15770,15760,15770,15750,11779
|
|
20240404,104200,12413260060,15770,15770,15770,15760,1955
|
|
20240404,104100,12382436240,15770,15790,15790,15760,6075
|
|
20240404,104000,12286622380,15790,15790,15800,15780,2242
|
|
20240404,103900,12251224300,15790,15780,15800,15780,3046
|
|
20240404,103800,12203111540,15790,15790,15800,15780,3584
|
|
20240404,103700,12146520890,15790,15790,15800,15790,3503
|
|
20240404,103600,12091200450,15800,15790,15800,15790,1156
|
|
20240404,103500,12072943580,15800,15790,15800,15780,1555
|
|
20240404,103400,12048387980,15790,15780,15800,15780,1708
|
|
20240404,103300,12021421380,15800,15760,15800,15760,14575
|
|
20240404,103200,11791482830,15760,15770,15770,15760,6507
|
|
20240404,103100,11688927340,15770,15760,15770,15760,2314
|
|
20240404,103000,11652439950,15760,15770,15770,15750,3268
|
|
20240404,102900,11600931660,15760,15760,15770,15760,6833
|
|
20240404,102800,11493238820,15760,15780,15780,15760,8073
|
|
20240404,102700,11365950560,15780,15780,15780,15760,16062
|
|
20240404,102600,11112603140,15790,15790,15790,15780,5221
|
|
20240404,102500,11030211510,15790,15770,15790,15770,6819
|
|
20240404,102400,10922607820,15770,15790,15800,15770,19919
|
|
20240404,102300,10608216870,15800,15800,15800,15790,983
|
|
20240404,102200,10592691320,15800,15800,15800,15790,4897
|
|
20240404,102100,10515356610,15800,15790,15800,15790,1321
|
|
20240404,102000,10494496780,15800,15790,15800,15780,3411
|
|
20240404,101900,10440641190,15790,15800,15810,15790,11775
|
|
20240404,101800,10254646530,15810,15810,15810,15800,6607
|
|
20240404,101700,10150246640,15810,15810,15820,15800,9589
|
|
20240404,101600,9998694760,15810,15800,15810,15800,4018
|
|
20240404,101500,9935193670,15800,15810,15810,15800,4146
|
|
20240404,101400,9869681140,15810,15810,15810,15800,10039
|
|
20240404,101300,9711001440,15810,15820,15830,15810,8643
|
|
20240404,101200,9574291400,15830,15830,15830,15820,3635
|
|
20240404,101100,9516783800,15830,15840,15840,15820,2852
|
|
20240404,101000,9471637010,15830,15830,15840,15830,1461
|
|
20240404,100900,9448506970,15830,15820,15840,15820,1498
|
|
20240404,100800,9424793900,15830,15850,15850,15830,5370
|
|
20240404,100700,9339781480,15840,15850,15860,15830,8376
|
|
20240404,100600,9207102190,15860,15840,15860,15840,1770
|
|
20240404,100500,9179048760,15850,15850,15850,15840,2333
|
|
20240404,100400,9142083910,15840,15850,15850,15840,210
|
|
20240404,100300,9138755970,15850,15850,15860,15840,2235
|
|
20240404,100200,9103336330,15840,15830,15850,15830,2039
|
|
20240404,100100,9071039590,15830,15820,15840,15820,4010
|
|
20240404,100000,9007568410,15830,15820,15830,15820,3893
|
|
20240404,095900,8945954600,15830,15830,15830,15820,3680
|
|
20240404,095800,8887703160,15820,15830,15830,15820,1373
|
|
20240404,095700,8865978370,15820,15820,15830,15820,5009
|
|
20240404,095600,8786702280,15820,15830,15830,15810,4563
|
|
20240404,095500,8714529890,15830,15820,15880,15810,2540
|
|
20240404,095400,8674292550,15820,15800,15830,15800,8151
|
|
20240404,095300,8545440020,15810,15880,15880,15800,28120
|
|
20240404,095200,8100188810,15880,15860,15880,15850,5124
|
|
20240404,095100,8018892890,15860,15860,15860,15850,2489
|
|
20240404,095000,7979425030,15860,15850,15860,15850,4367
|
|
20240404,094900,7910189650,15850,15820,15850,15820,7815
|
|
20240404,094800,7786425430,15820,15830,15840,15810,16110
|
|
20240404,094700,7531566450,15840,15860,15870,15820,41761
|
|
20240404,094600,6869794160,15870,15890,15890,15860,16331
|
|
20240404,094500,6610608680,15890,15900,15910,15880,12585
|
|
20240404,094400,6410569810,15910,15910,15910,15900,5611
|
|
20240404,094300,6321343020,15910,15900,15920,15900,1881
|
|
20240404,094200,6291417580,15910,15920,15920,15900,2823
|
|
20240404,094100,6246505740,15920,15910,15920,15910,2368
|
|
20240404,094000,6208829150,15910,15920,15920,15910,4660
|
|
20240404,093900,6134651290,15930,15920,15930,15920,2520
|
|
20240404,093800,6094525940,15920,15930,15930,15920,1404
|
|
20240404,093700,6072172880,15920,15920,15930,15910,6057
|
|
20240404,093600,5975777660,15920,15910,15920,15900,2916
|
|
20240404,093500,5929383210,15910,15900,15910,15900,5398
|
|
20240404,093400,5843544690,15910,15930,15930,15900,5765
|
|
20240404,093300,5751804600,15920,15930,15940,15910,2078
|
|
20240404,093200,5718707070,15930,15960,15960,15930,10213
|
|
20240404,093100,5555848000,15960,15960,15970,15950,3910
|
|
20240404,093000,5493448250,15960,15960,15970,15960,2742
|
|
20240404,092900,5449682160,15960,15990,16000,15960,6048
|
|
20240404,092800,5353081360,15990,16010,16010,15990,3940
|
|
20240404,092700,5290043730,16010,16020,16030,16010,4286
|
|
20240404,092600,5221402790,16030,15980,16030,15970,5581
|
|
20240404,092500,5132119820,15970,15990,15990,15960,2386
|
|
20240404,092400,5094010960,15990,15960,16000,15950,15271
|
|
20240404,092300,4850343110,15960,15980,15990,15940,9533
|
|
20240404,092200,4698215080,15980,16000,16000,15980,2808
|
|
20240404,092100,4653324200,15990,16010,16010,15990,3552
|
|
20240404,092000,4596514170,16010,16010,16010,16000,7990
|
|
20240404,091900,4468653380,16010,15980,16020,15980,11312
|
|
20240404,091800,4287649610,15980,15940,15980,15940,3086
|
|
20240404,091700,4238393950,15950,15900,15950,15900,4766
|
|
20240404,091600,4162509860,15890,15880,15890,15870,4928
|
|
20240404,091500,4084237500,15880,15890,15890,15880,5225
|
|
20240404,091400,4001249770,15890,15850,15900,15850,10086
|
|
20240404,091300,3841178890,15860,15870,15880,15860,14629
|
|
20240404,091200,3609069310,15860,15870,15870,15860,4421
|
|
20240404,091100,3538938880,15870,15860,15890,15860,18764
|
|
20240404,091000,3241222600,15880,15930,15940,15860,26252
|
|
20240404,090900,2823854630,15920,15970,15980,15920,18080
|
|
20240404,090800,2535635000,15960,15980,15980,15940,19741
|
|
20240404,090700,2220588320,15970,15960,16000,15960,7742
|
|
20240404,090600,2096862960,15950,15990,15990,15950,9725
|
|
20240404,090500,1941632460,15990,15960,16000,15950,8140
|
|
20240404,090400,1811656240,15950,15920,15980,15920,12876
|
|
20240404,090300,1606442410,15920,15990,16000,15920,22128
|
|
20240404,090200,1253388160,16000,16000,16040,15990,19355
|
|
20240404,090100,943504760,16030,16020,16100,16000,13800
|
|
20240404,090000,722047080,16000,16100,16160,16000,44876
|