594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185100,27354987130,15600,15600,15600,15600,221259
|
|
20240411,185000,27354987130,15600,15600,15600,15600,0
|
|
20240411,184900,27354987130,15600,15600,15600,15600,0
|
|
20240411,184800,27354987130,15600,15600,15600,15600,0
|
|
20240411,184700,27354987130,15600,15600,15600,15600,0
|
|
20240411,184600,27354987130,15600,15600,15600,15600,0
|
|
20240411,184500,27354987130,15600,15600,15600,15600,0
|
|
20240411,184400,27354987130,15600,15600,15600,15600,0
|
|
20240411,184300,27354987130,15600,15600,15600,15600,0
|
|
20240411,184200,27354987130,15600,15600,15600,15600,0
|
|
20240411,184100,27354987130,15600,15600,15600,15600,0
|
|
20240411,184000,27354987130,15600,15600,15600,15600,0
|
|
20240411,183900,27354987130,15600,15600,15600,15600,0
|
|
20240411,183800,27354987130,15600,15600,15600,15600,0
|
|
20240411,183700,27354987130,15600,15600,15600,15600,0
|
|
20240411,183600,27354987130,15600,15600,15600,15600,0
|
|
20240411,183500,27354987130,15600,15600,15600,15600,0
|
|
20240411,183400,27354987130,15600,15600,15600,15600,0
|
|
20240411,183300,27354987130,15600,15600,15600,15600,0
|
|
20240411,183200,27354987130,15600,15600,15600,15600,0
|
|
20240411,183100,27354987130,15600,15600,15600,15600,0
|
|
20240411,183000,27354987130,15600,15600,15600,15600,0
|
|
20240411,182900,27354987130,15600,15600,15600,15600,0
|
|
20240411,182800,27354987130,15600,15600,15600,15600,0
|
|
20240411,182700,27354987130,15600,15600,15600,15600,0
|
|
20240411,182600,27354987130,15600,15600,15600,15600,0
|
|
20240411,182500,27354987130,15600,15600,15600,15600,0
|
|
20240411,182400,27354987130,15600,15600,15600,15600,0
|
|
20240411,182300,27354987130,15600,15600,15600,15600,0
|
|
20240411,182200,27354987130,15600,15600,15600,15600,0
|
|
20240411,182100,27354987130,15600,15600,15600,15600,221259
|
|
20240411,182000,27354987130,15600,15600,15600,15600,0
|
|
20240411,181900,27354987130,15600,15600,15600,15600,0
|
|
20240411,181800,27354987130,15600,15600,15600,15600,0
|
|
20240411,181700,27354987130,15600,15600,15600,15600,0
|
|
20240411,181600,27354987130,15600,15600,15600,15600,0
|
|
20240411,181500,27354987130,15600,15600,15600,15600,0
|
|
20240411,181400,27354987130,15600,15600,15600,15600,0
|
|
20240411,181300,27354987130,15600,15600,15600,15600,0
|
|
20240411,181200,27354987130,15600,15600,15600,15600,0
|
|
20240411,181100,27354987130,15600,15600,15600,15600,0
|
|
20240411,181000,27354987130,15600,15600,15600,15600,0
|
|
20240411,180900,27354987130,15600,15600,15600,15600,0
|
|
20240411,180800,27354987130,15600,15600,15600,15600,0
|
|
20240411,180700,27354987130,15600,15600,15600,15600,0
|
|
20240411,180600,27354987130,15600,15600,15600,15600,0
|
|
20240411,180500,27354987130,15600,15600,15600,15600,0
|
|
20240411,180400,27354987130,15600,15600,15600,15600,0
|
|
20240411,180300,27354987130,15600,15600,15600,15600,0
|
|
20240411,180200,27354987130,15600,15600,15600,15600,0
|
|
20240411,180100,27354987130,15600,15600,15600,15600,0
|
|
20240411,180000,27354987130,15600,15600,15600,15600,0
|
|
20240411,175900,27354987130,15600,15600,15600,15600,0
|
|
20240411,175800,27354987130,15600,15600,15600,15600,0
|
|
20240411,175700,27354987130,15600,15600,15600,15600,0
|
|
20240411,175600,27354987130,15600,15600,15600,15600,0
|
|
20240411,175500,27354987130,15600,15600,15600,15600,0
|
|
20240411,175400,27354987130,15600,15600,15600,15600,0
|
|
20240411,175300,27354987130,15600,15600,15600,15600,0
|
|
20240411,175200,27354987130,15600,15600,15600,15600,0
|
|
20240411,175100,27354987130,15600,15600,15600,15600,221259
|
|
20240411,175000,27354987130,15600,15600,15600,15600,0
|
|
20240411,174900,27354987130,15600,15600,15600,15600,0
|
|
20240411,174800,27354987130,15600,15600,15600,15600,0
|
|
20240411,174700,27354987130,15600,15600,15600,15600,0
|
|
20240411,174600,27354987130,15600,15600,15600,15600,0
|
|
20240411,174500,27354987130,15600,15600,15600,15600,0
|
|
20240411,174400,27354987130,15600,15600,15600,15600,0
|
|
20240411,174300,27354987130,15600,15600,15600,15600,0
|
|
20240411,174200,27354987130,15600,15600,15600,15600,0
|
|
20240411,174100,27354987130,15600,15600,15600,15600,0
|
|
20240411,174000,27354987130,15600,15600,15600,15600,0
|
|
20240411,173900,27354987130,15600,15600,15600,15600,0
|
|
20240411,173800,27354987130,15600,15600,15600,15600,0
|
|
20240411,173700,27354987130,15600,15600,15600,15600,0
|
|
20240411,173600,27354987130,15600,15600,15600,15600,0
|
|
20240411,173500,27354987130,15600,15600,15600,15600,0
|
|
20240411,173400,27354987130,15600,15600,15600,15600,0
|
|
20240411,173300,27354987130,15600,15600,15600,15600,0
|
|
20240411,173200,27354987130,15600,15600,15600,15600,0
|
|
20240411,173100,27354987130,15600,15600,15600,15600,0
|
|
20240411,173000,27354987130,15600,15600,15600,15600,0
|
|
20240411,172900,27354987130,15600,15600,15600,15600,0
|
|
20240411,172800,27354987130,15600,15600,15600,15600,0
|
|
20240411,172700,27354987130,15600,15600,15600,15600,0
|
|
20240411,172600,27354987130,15600,15600,15600,15600,0
|
|
20240411,172500,27354987130,15600,15600,15600,15600,0
|
|
20240411,172400,27354987130,15600,15600,15600,15600,0
|
|
20240411,172300,27354987130,15600,15600,15600,15600,0
|
|
20240411,172200,27354987130,15600,15600,15600,15600,0
|
|
20240411,172100,27354987130,15600,15600,15600,15600,221259
|
|
20240411,172000,27354987130,15600,15600,15600,15600,0
|
|
20240411,171900,27354987130,15600,15600,15600,15600,0
|
|
20240411,171800,27354987130,15600,15600,15600,15600,0
|
|
20240411,171700,27354987130,15600,15600,15600,15600,0
|
|
20240411,171600,27354987130,15600,15600,15600,15600,0
|
|
20240411,171500,27354987130,15600,15600,15600,15600,0
|
|
20240411,171400,27354987130,15600,15600,15600,15600,0
|
|
20240411,171300,27354987130,15600,15600,15600,15600,0
|
|
20240411,171200,27354987130,15600,15600,15600,15600,0
|
|
20240411,171100,27354987130,15600,15600,15600,15600,0
|
|
20240411,171000,27354987130,15600,15600,15600,15600,0
|
|
20240411,170900,27354987130,15600,15600,15600,15600,0
|
|
20240411,170800,27354987130,15600,15600,15600,15600,0
|
|
20240411,170700,27354987130,15600,15600,15600,15600,0
|
|
20240411,170600,27354987130,15600,15600,15600,15600,0
|
|
20240411,170500,27354987130,15600,15600,15600,15600,0
|
|
20240411,170400,27354987130,15600,15600,15600,15600,0
|
|
20240411,170300,27354987130,15600,15600,15600,15600,0
|
|
20240411,170200,27354987130,15600,15600,15600,15600,0
|
|
20240411,170100,27354987130,15600,15600,15600,15600,0
|
|
20240411,170000,27354987130,15600,15600,15600,15600,0
|
|
20240411,165900,27354987130,15600,15600,15600,15600,0
|
|
20240411,165800,27354987130,15600,15600,15600,15600,0
|
|
20240411,165700,27354987130,15600,15600,15600,15600,0
|
|
20240411,165600,27354987130,15600,15600,15600,15600,0
|
|
20240411,165500,27354987130,15600,15600,15600,15600,0
|
|
20240411,165400,27354987130,15600,15600,15600,15600,0
|
|
20240411,165300,27354987130,15600,15600,15600,15600,0
|
|
20240411,165200,27354987130,15600,15600,15600,15600,0
|
|
20240411,165100,27354987130,15600,15600,15600,15600,221259
|
|
20240411,165000,27354987130,15600,15600,15600,15600,0
|
|
20240411,164900,27354987130,15600,15600,15600,15600,0
|
|
20240411,164800,27354987130,15600,15600,15600,15600,0
|
|
20240411,164700,27354987130,15600,15600,15600,15600,0
|
|
20240411,164600,27354987130,15600,15600,15600,15600,0
|
|
20240411,164500,27354987130,15600,15600,15600,15600,0
|
|
20240411,164400,27354987130,15600,15600,15600,15600,0
|
|
20240411,164300,27354987130,15600,15600,15600,15600,0
|
|
20240411,164200,27354987130,15600,15600,15600,15600,0
|
|
20240411,164100,27354987130,15600,15600,15600,15600,0
|
|
20240411,164000,27354987130,15600,15600,15600,15600,0
|
|
20240411,163900,27354987130,15600,15600,15600,15600,0
|
|
20240411,163800,27354987130,15600,15600,15600,15600,0
|
|
20240411,163700,27354987130,15600,15600,15600,15600,0
|
|
20240411,163600,27354987130,15600,15600,15600,15600,0
|
|
20240411,163500,27354987130,15600,15600,15600,15600,0
|
|
20240411,163400,27354987130,15600,15600,15600,15600,0
|
|
20240411,163300,27354987130,15600,15600,15600,15600,0
|
|
20240411,163200,27354987130,15600,15600,15600,15600,0
|
|
20240411,163100,27354987130,15600,15600,15600,15600,0
|
|
20240411,163000,27354987130,15600,15600,15600,15600,0
|
|
20240411,162900,27354987130,15600,15600,15600,15600,0
|
|
20240411,162800,27354987130,15600,15600,15600,15600,0
|
|
20240411,162700,27354987130,15600,15600,15600,15600,0
|
|
20240411,162600,27354987130,15600,15600,15600,15600,0
|
|
20240411,162500,27354987130,15600,15600,15600,15600,0
|
|
20240411,162400,27354987130,15600,15600,15600,15600,0
|
|
20240411,162300,27354987130,15600,15600,15600,15600,0
|
|
20240411,162200,27354987130,15600,15600,15600,15600,0
|
|
20240411,162100,27354987130,15600,15600,15600,15600,221259
|
|
20240411,162000,27354987130,15600,15600,15600,15600,0
|
|
20240411,161900,27354987130,15600,15600,15600,15600,0
|
|
20240411,161800,27354987130,15600,15600,15600,15600,0
|
|
20240411,161700,27354987130,15600,15600,15600,15600,0
|
|
20240411,161600,27354987130,15600,15600,15600,15600,0
|
|
20240411,161500,27354987130,15600,15600,15600,15600,0
|
|
20240411,161400,27354987130,15600,15600,15600,15600,0
|
|
20240411,161300,27354987130,15600,15600,15600,15600,0
|
|
20240411,161200,27354987130,15600,15600,15600,15600,0
|
|
20240411,161100,27354987130,15600,15600,15600,15600,0
|
|
20240411,161000,27354987130,15600,15600,15600,15600,0
|
|
20240411,160900,27354987130,15600,15600,15600,15600,0
|
|
20240411,160800,27354987130,15600,15600,15600,15600,0
|
|
20240411,160700,27354987130,15600,15600,15600,15600,0
|
|
20240411,160600,27354987130,15600,15600,15600,15600,0
|
|
20240411,160500,27354987130,15600,15600,15600,15600,0
|
|
20240411,160400,27354987130,15600,15600,15600,15600,0
|
|
20240411,160300,27354987130,15600,15600,15600,15600,0
|
|
20240411,160200,27354987130,15600,15600,15600,15600,0
|
|
20240411,160100,27354987130,15600,15600,15600,15600,0
|
|
20240411,160000,27354987130,15600,15600,15600,15600,0
|
|
20240411,155900,27354987130,15600,15600,15600,15600,0
|
|
20240411,155800,27354987130,15600,15600,15600,15600,0
|
|
20240411,155700,27354987130,15600,15600,15600,15600,0
|
|
20240411,155600,27354987130,15600,15600,15600,15600,0
|
|
20240411,155500,27354987130,15600,15600,15600,15600,0
|
|
20240411,155400,27354987130,15600,15600,15600,15600,0
|
|
20240411,155300,27354987130,15600,15600,15600,15600,0
|
|
20240411,155200,27354987130,15600,15600,15600,15600,0
|
|
20240411,155100,27354987130,15600,15600,15600,15600,221259
|
|
20240411,155000,27354987130,15600,15600,15600,15600,0
|
|
20240411,154900,27354987130,15600,15600,15600,15600,0
|
|
20240411,154800,27354987130,15600,15600,15600,15600,0
|
|
20240411,154700,27354987130,15600,15600,15600,15600,0
|
|
20240411,154600,27354987130,15600,15600,15600,15600,0
|
|
20240411,154500,27354987130,15600,15600,15600,15600,0
|
|
20240411,154400,27354987130,15600,15600,15600,15600,0
|
|
20240411,154300,27354987130,15600,15600,15600,15600,0
|
|
20240411,154200,27354987130,15600,15600,15600,15600,0
|
|
20240411,154100,27354987130,15600,15600,15600,15600,0
|
|
20240411,154000,27354987130,15600,15600,15600,15600,0
|
|
20240411,153900,27354987130,15600,15600,15600,15600,0
|
|
20240411,153800,27354987130,15600,15600,15600,15600,0
|
|
20240411,153700,27354987130,15600,15600,15600,15600,0
|
|
20240411,153600,27354987130,15600,15600,15600,15600,0
|
|
20240411,153500,27354987130,15600,15600,15600,15600,0
|
|
20240411,153400,27354987130,15600,15600,15600,15600,0
|
|
20240411,153300,27354987130,15600,15600,15600,15600,0
|
|
20240411,153200,27354987130,15600,15600,15600,15600,0
|
|
20240411,153100,27354987130,15600,15600,15600,15600,0
|
|
20240411,153000,27354987130,15600,15600,15600,15600,221259
|
|
20240411,152900,23903346730,15730,15730,15730,15730,0
|
|
20240411,152800,23903346730,15730,15730,15730,15730,0
|
|
20240411,152700,23903346730,15730,15730,15730,15730,0
|
|
20240411,152600,23903346730,15730,15730,15730,15730,0
|
|
20240411,152500,23903346730,15730,15730,15730,15730,0
|
|
20240411,152400,23903346730,15730,15730,15730,15730,0
|
|
20240411,152300,23903346730,15730,15730,15730,15730,0
|
|
20240411,152200,23903346730,15730,15730,15730,15730,0
|
|
20240411,152100,23903346730,15730,15730,15730,15730,0
|
|
20240411,152000,23903346730,15730,15730,15730,15730,0
|
|
20240411,151900,23903346730,15730,15720,15730,15720,8119
|
|
20240411,151800,23775688110,15720,15730,15740,15720,3856
|
|
20240411,151700,23715037700,15730,15730,15740,15730,2921
|
|
20240411,151600,23669067670,15730,15730,15740,15730,1789
|
|
20240411,151500,23640919670,15730,15740,15740,15730,1135
|
|
20240411,151400,23623062430,15740,15740,15740,15720,6432
|
|
20240411,151300,23521884650,15740,15740,15740,15730,2301
|
|
20240411,151200,23485681840,15730,15750,15760,15730,8384
|
|
20240411,151100,23353683600,15760,15760,15760,15750,2230
|
|
20240411,151000,23318558400,15760,15750,15760,15750,2374
|
|
20240411,150900,23281147590,15760,15760,15760,15750,839
|
|
20240411,150800,23267926650,15750,15760,15770,15750,3908
|
|
20240411,150700,23206360280,15750,15780,15780,15750,6593
|
|
20240411,150600,23102436270,15780,15770,15780,15770,2057
|
|
20240411,150500,23069991280,15780,15770,15780,15770,1391
|
|
20240411,150400,23048044290,15780,15780,15780,15770,1846
|
|
20240411,150300,23018924660,15780,15740,15780,15730,7909
|
|
20240411,150200,22894395560,15740,15740,15740,15730,675
|
|
20240411,150100,22883772170,15730,15750,15750,15730,6505
|
|
20240411,150000,22781347290,15760,15760,15760,15750,1464
|
|
20240411,145900,22758277610,15760,15750,15780,15750,3332
|
|
20240411,145800,22705759800,15740,15750,15750,15740,2260
|
|
20240411,145700,22670170340,15750,15780,15780,15750,3480
|
|
20240411,145600,22615297700,15780,15760,15780,15750,3504
|
|
20240411,145500,22560093160,15760,15760,15760,15750,4641
|
|
20240411,145400,22486974150,15770,15760,15790,15760,1789
|
|
20240411,145300,22458756100,15760,15790,15790,15760,3476
|
|
20240411,145200,22403915150,15790,15790,15800,15790,4277
|
|
20240411,145100,22336376640,15790,15780,15790,15770,2844
|
|
20240411,145000,22291512230,15780,15770,15780,15770,1686
|
|
20240411,144900,22264912970,15780,15780,15780,15770,1030
|
|
20240411,144800,22248665610,15780,15780,15780,15770,1757
|
|
20240411,144700,22220944780,15780,15780,15780,15760,2984
|
|
20240411,144600,22173883300,15780,15760,15780,15760,3310
|
|
20240411,144500,22121679650,15760,15760,15760,15750,1525
|
|
20240411,144400,22097650760,15760,15770,15770,15750,1482
|
|
20240411,144300,22074288910,15770,15750,15770,15750,1493
|
|
20240411,144200,22050764520,15760,15750,15760,15750,1541
|
|
20240411,144100,22026478600,15760,15750,15770,15750,3524
|
|
20240411,144000,21970948040,15750,15740,15750,15740,1436
|
|
20240411,143900,21948335820,15740,15740,15750,15740,1548
|
|
20240411,143800,21923962570,15750,15740,15750,15740,1387
|
|
20240411,143700,21902123630,15740,15750,15750,15740,120
|
|
20240411,143600,21900233670,15750,15760,15760,15750,3772
|
|
20240411,143500,21840813100,15770,15770,15770,15750,3627
|
|
20240411,143400,21783640320,15770,15780,15780,15770,3031
|
|
20240411,143300,21735839800,15770,15780,15780,15770,1569
|
|
20240411,143200,21711087190,15780,15790,15790,15770,848
|
|
20240411,143100,21697703840,15790,15780,15790,15780,1418
|
|
20240411,143000,21675320060,15780,15780,15800,15780,3045
|
|
20240411,142900,21627261760,15780,15780,15790,15780,1913
|
|
20240411,142800,21597069150,15780,15780,15790,15770,1864
|
|
20240411,142700,21567656980,15770,15770,15790,15760,2786
|
|
20240411,142600,21523716790,15770,15760,15770,15760,1084
|
|
20240411,142500,21506628080,15760,15770,15770,15760,537
|
|
20240411,142400,21498161320,15780,15780,15780,15770,3580
|
|
20240411,142300,21441695080,15780,15770,15780,15770,1311
|
|
20240411,142200,21421012510,15770,15770,15790,15770,1257
|
|
20240411,142100,21401178660,15790,15760,15790,15760,2720
|
|
20240411,142000,21358272320,15760,15750,15770,15750,1631
|
|
20240411,141900,21332571110,15750,15750,15760,15740,1404
|
|
20240411,141800,21310456700,15740,15740,15750,15730,2001
|
|
20240411,141700,21278958900,15740,15730,15740,15730,1594
|
|
20240411,141600,21253881790,15720,15730,15730,15720,1971
|
|
20240411,141500,21222883720,15730,15720,15730,15720,1821
|
|
20240411,141400,21194250810,15730,15720,15730,15710,2554
|
|
20240411,141300,21154097210,15720,15720,15730,15720,2522
|
|
20240411,141200,21114451220,15730,15730,15730,15720,2171
|
|
20240411,141100,21080313530,15730,15730,15730,15720,1514
|
|
20240411,141000,21056507420,15730,15720,15730,15720,3411
|
|
20240411,140900,21002883780,15730,15750,15760,15720,7154
|
|
20240411,140800,20890273050,15760,15750,15760,15750,1393
|
|
20240411,140700,20868321380,15750,15770,15770,15750,2136
|
|
20240411,140600,20834664480,15770,15760,15770,15760,923
|
|
20240411,140500,20820113810,15770,15770,15770,15760,1932
|
|
20240411,140400,20789662870,15770,15760,15770,15760,1603
|
|
20240411,140300,20764394910,15760,15760,15760,15750,1261
|
|
20240411,140200,20744528230,15760,15750,15760,15750,992
|
|
20240411,140100,20728896300,15750,15750,15760,15750,1666
|
|
20240411,140000,20702656650,15750,15750,15760,15750,2374
|
|
20240411,135900,20665249560,15750,15750,15760,15750,1189
|
|
20240411,135800,20646519370,15750,15760,15760,15750,1073
|
|
20240411,135700,20629617020,15760,15760,15770,15760,1774
|
|
20240411,135600,20601658070,15770,15770,15770,15760,2676
|
|
20240411,135500,20559471460,15770,15770,15770,15760,2007
|
|
20240411,135400,20527827260,15770,15770,15780,15770,989
|
|
20240411,135300,20512229960,15770,15790,15790,15770,2163
|
|
20240411,135200,20478092100,15790,15780,15790,15780,1865
|
|
20240411,135100,20448661960,15780,15790,15790,15780,2257
|
|
20240411,135000,20413039700,15780,15790,15790,15780,749
|
|
20240411,134900,20401214120,15790,15790,15800,15780,1940
|
|
20240411,134800,20370567960,15790,15770,15790,15770,3174
|
|
20240411,134700,20320498580,15770,15780,15780,15770,1341
|
|
20240411,134600,20299348690,15770,15770,15780,15770,675
|
|
20240411,134500,20288702970,15780,15780,15780,15770,1171
|
|
20240411,134400,20270230300,15780,15780,15790,15770,3749
|
|
20240411,134300,20211072700,15790,15780,15790,15770,3353
|
|
20240411,134200,20158187360,15780,15770,15780,15760,1686
|
|
20240411,134100,20131593630,15770,15770,15770,15760,1704
|
|
20240411,134000,20104724920,15770,15760,15770,15760,1989
|
|
20240411,133900,20073377880,15750,15760,15760,15750,3274
|
|
20240411,133800,20021796720,15760,15780,15780,15760,3609
|
|
20240411,133700,19964888090,15780,15780,15780,15770,598
|
|
20240411,133600,19955453760,15780,15810,15820,15780,6032
|
|
20240411,133500,19860149260,15820,15820,15820,15810,7117
|
|
20240411,133400,19747622130,15820,15820,15820,15810,1437
|
|
20240411,133300,19724894260,15820,15820,15820,15810,1229
|
|
20240411,133200,19705454620,15810,15810,15820,15810,1820
|
|
20240411,133100,19676672070,15810,15820,15830,15810,1027
|
|
20240411,133000,19660427300,15830,15820,15830,15810,970
|
|
20240411,132900,19645079440,15820,15820,15830,15820,5348
|
|
20240411,132800,19560471740,15830,15840,15840,15830,1372
|
|
20240411,132700,19538751790,15840,15830,15840,15830,923
|
|
20240411,132600,19524135160,15820,15850,15850,15820,5319
|
|
20240411,132500,19439908380,15850,15850,15850,15840,314
|
|
20240411,132400,19434932010,15850,15840,15850,15840,2799
|
|
20240411,132300,19390570280,15840,15830,15850,15830,8360
|
|
20240411,132200,19258195130,15840,15830,15840,15830,3252
|
|
20240411,132100,19206702560,15830,15840,15840,15820,1346
|
|
20240411,132000,19185396670,15820,15820,15850,15820,6158
|
|
20240411,131900,19087872110,15820,15820,15830,15810,4742
|
|
20240411,131800,19012847490,15820,15800,15820,15800,4263
|
|
20240411,131700,18945460010,15800,15790,15800,15780,3933
|
|
20240411,131600,18883358650,15780,15790,15790,15780,2050
|
|
20240411,131500,18851008940,15790,15780,15790,15780,1243
|
|
20240411,131400,18831389910,15780,15780,15790,15780,2623
|
|
20240411,131300,18789991410,15790,15790,15790,15780,1487
|
|
20240411,131200,18766512170,15790,15790,15790,15780,1070
|
|
20240411,131100,18749618060,15790,15780,15790,15770,1720
|
|
20240411,131000,18722477970,15780,15770,15780,15770,802
|
|
20240411,130900,18709827690,15770,15780,15780,15770,1304
|
|
20240411,130800,18689257240,15780,15780,15790,15780,686
|
|
20240411,130700,18678429560,15780,15780,15800,15770,3749
|
|
20240411,130600,18619248190,15780,15780,15780,15770,8105
|
|
20240411,130500,18491397720,15780,15790,15790,15780,1290
|
|
20240411,130400,18471038000,15790,15780,15790,15770,1225
|
|
20240411,130300,18451706810,15780,15770,15780,15770,906
|
|
20240411,130200,18437413100,15780,15790,15790,15770,3275
|
|
20240411,130100,18385736400,15780,15790,15790,15780,272
|
|
20240411,130000,18381442570,15790,15780,15790,15780,1476
|
|
20240411,125900,18358137360,15780,15770,15790,15770,1687
|
|
20240411,125800,18331520400,15770,15770,15780,15760,2663
|
|
20240411,125700,18289530200,15770,15810,15810,15770,12596
|
|
20240411,125600,18090588320,15810,15810,15810,15800,3469
|
|
20240411,125500,18035748830,15800,15810,15810,15800,1592
|
|
20240411,125400,18010581590,15810,15810,15810,15800,2386
|
|
20240411,125300,17972877960,15800,15800,15800,15790,1992
|
|
20240411,125200,17941405940,15800,15810,15810,15800,1385
|
|
20240411,125100,17919521990,15810,15800,15810,15800,1375
|
|
20240411,125000,17897789740,15810,15770,15810,15770,4746
|
|
20240411,124900,17822793630,15770,15810,15820,15770,12374
|
|
20240411,124800,17627275130,15820,15800,15820,15800,3701
|
|
20240411,124700,17568761870,15800,15790,15810,15790,4361
|
|
20240411,124600,17499857760,15800,15770,15800,15770,2364
|
|
20240411,124500,17462551300,15770,15780,15790,15770,5892
|
|
20240411,124400,17369541730,15780,15760,15790,15760,2874
|
|
20240411,124300,17324213270,15760,15750,15760,15740,8425
|
|
20240411,124200,17191512120,15740,15740,15750,15740,1076
|
|
20240411,124100,17174566930,15740,15740,15750,15730,2073
|
|
20240411,124000,17141938100,15740,15710,15740,15700,2327
|
|
20240411,123900,17105351990,15700,15740,15740,15700,2118
|
|
20240411,123800,17072054780,15740,15730,15740,15730,2077
|
|
20240411,123700,17039369860,15730,15740,15740,15730,1128
|
|
20240411,123600,17021615710,15730,15700,15740,15690,8653
|
|
20240411,123500,16885659660,15690,15700,15700,15690,842
|
|
20240411,123400,16872444630,15690,15700,15700,15690,703
|
|
20240411,123300,16861410970,15690,15700,15710,15690,3186
|
|
20240411,123200,16811390470,15700,15690,15700,15690,837
|
|
20240411,123100,16798249650,15690,15700,15700,15690,843
|
|
20240411,123000,16785015650,15700,15700,15710,15690,5506
|
|
20240411,122900,16698567720,15710,15710,15720,15700,5833
|
|
20240411,122800,16606911620,15710,15710,15710,15700,1781
|
|
20240411,122700,16578933030,15700,15710,15710,15700,437
|
|
20240411,122600,16572068810,15710,15710,15710,15700,692
|
|
20240411,122500,16561197930,15710,15710,15710,15700,866
|
|
20240411,122400,16547593400,15710,15700,15710,15700,1653
|
|
20240411,122300,16521625240,15710,15700,15710,15690,2753
|
|
20240411,122200,16478402170,15700,15690,15700,15680,818
|
|
20240411,122100,16465561040,15700,15690,15700,15670,3420
|
|
20240411,122000,16411884120,15690,15700,15710,15690,11187
|
|
20240411,121900,16236261220,15700,15670,15700,15670,2103
|
|
20240411,121800,16203267830,15680,15670,15680,15670,4383
|
|
20240411,121700,16134558590,15670,15650,15670,15640,3770
|
|
20240411,121600,16075529000,15650,15640,15650,15630,2866
|
|
20240411,121500,16030692230,15640,15640,15640,15630,596
|
|
20240411,121400,16021371090,15640,15620,15640,15610,2421
|
|
20240411,121300,15983554410,15620,15630,15640,15620,2403
|
|
20240411,121200,15946000420,15630,15620,15630,15620,1220
|
|
20240411,121100,15926933540,15620,15610,15620,15610,787
|
|
20240411,121000,15914645460,15610,15610,15610,15600,3151
|
|
20240411,120900,15865470470,15600,15610,15610,15600,386
|
|
20240411,120800,15859445520,15600,15610,15610,15600,374
|
|
20240411,120700,15853608250,15620,15620,15620,15600,1830
|
|
20240411,120600,15825036270,15620,15610,15620,15610,880
|
|
20240411,120500,15811299460,15610,15600,15610,15600,466
|
|
20240411,120400,15804026480,15610,15610,15610,15600,1542
|
|
20240411,120300,15779961560,15610,15600,15610,15600,385
|
|
20240411,120200,15773951900,15590,15590,15590,15590,1247
|
|
20240411,120100,15754511170,15590,15590,15590,15580,645
|
|
20240411,120000,15744455660,15590,15600,15610,15590,1495
|
|
20240411,115900,15721131460,15600,15590,15610,15590,876
|
|
20240411,115800,15707467650,15580,15600,15620,15580,1677
|
|
20240411,115700,15681309780,15600,15630,15640,15600,3609
|
|
20240411,115600,15624928700,15640,15640,15640,15630,906
|
|
20240411,115500,15610764290,15640,15640,15640,15630,1181
|
|
20240411,115400,15592297890,15640,15640,15640,15640,976
|
|
20240411,115300,15577033250,15640,15640,15650,15640,2233
|
|
20240411,115200,15542109020,15640,15630,15640,15630,2525
|
|
20240411,115100,15502630350,15630,15620,15630,15620,1061
|
|
20240411,115000,15486053620,15620,15610,15620,15610,780
|
|
20240411,114900,15473870130,15600,15590,15600,15590,5160
|
|
20240411,114800,15393380990,15590,15600,15600,15590,1980
|
|
20240411,114700,15362504960,15600,15600,15600,15600,1549
|
|
20240411,114600,15338340560,15600,15600,15600,15600,400
|
|
20240411,114500,15332100560,15600,15590,15600,15580,1496
|
|
20240411,114400,15308777300,15590,15590,15590,15580,814
|
|
20240411,114300,15296087710,15590,15580,15590,15570,2505
|
|
20240411,114200,15257057930,15570,15580,15580,15570,534
|
|
20240411,114100,15248740490,15580,15580,15580,15580,703
|
|
20240411,114000,15237787750,15570,15580,15580,15570,777
|
|
20240411,113900,15225682400,15580,15580,15580,15570,792
|
|
20240411,113800,15213345310,15580,15550,15580,15550,3839
|
|
20240411,113700,15153602510,15560,15560,15570,15550,808
|
|
20240411,113600,15141030050,15570,15570,15570,15550,5755
|
|
20240411,113500,15051474770,15570,15580,15580,15570,861
|
|
20240411,113400,15038062770,15580,15580,15580,15570,2248
|
|
20240411,113300,15003054420,15580,15590,15590,15580,2620
|
|
20240411,113200,14962234190,15580,15590,15590,15580,2016
|
|
20240411,113100,14930818980,15590,15590,15590,15580,1493
|
|
20240411,113000,14907543120,15590,15600,15600,15580,5580
|
|
20240411,112900,14820550930,15600,15600,15600,15590,1437
|
|
20240411,112800,14798140570,15600,15600,15600,15590,1251
|
|
20240411,112700,14778626370,15600,15600,15600,15590,2332
|
|
20240411,112600,14742265230,15590,15590,15600,15590,682
|
|
20240411,112500,14731629220,15600,15600,15600,15590,881
|
|
20240411,112400,14717886120,15600,15590,15600,15590,3883
|
|
20240411,112300,14657349320,15590,15620,15620,15580,6877
|
|
20240411,112200,14550069850,15620,15620,15620,15610,449
|
|
20240411,112100,14543057590,15620,15610,15620,15610,309
|
|
20240411,112000,14538231050,15610,15610,15620,15610,849
|
|
20240411,111900,14524971690,15620,15620,15620,15610,815
|
|
20240411,111800,14512245620,15620,15610,15620,15610,4669
|
|
20240411,111700,14439345030,15610,15610,15610,15600,1763
|
|
20240411,111600,14411839790,15610,15610,15610,15600,5262
|
|
20240411,111500,14329706880,15620,15620,15620,15610,57
|
|
20240411,111400,14328816660,15620,15630,15630,15610,3796
|
|
20240411,111300,14269520710,15650,15650,15660,15620,2361
|
|
20240411,111200,14232597560,15650,15650,15660,15640,2542
|
|
20240411,111100,14192819470,15650,15630,15660,15630,4496
|
|
20240411,111000,14122466330,15630,15640,15650,15630,3527
|
|
20240411,110900,14067307640,15650,15620,15650,15620,2719
|
|
20240411,110800,14024788890,15620,15640,15640,15620,1714
|
|
20240411,110700,13997999400,15630,15620,15640,15620,2732
|
|
20240411,110600,13955294150,15630,15620,15630,15620,1880
|
|
20240411,110500,13925922650,15620,15610,15630,15610,4041
|
|
20240411,110400,13862814060,15600,15590,15610,15580,4488
|
|
20240411,110300,13792841490,15590,15610,15610,15580,1434
|
|
20240411,110200,13770481510,15610,15610,15620,15590,2976
|
|
20240411,110100,13724044430,15620,15590,15620,15580,7371
|
|
20240411,110000,13609097860,15590,15590,15590,15580,788
|
|
20240411,105900,13596814440,15590,15590,15590,15580,2180
|
|
20240411,105800,13562830500,15580,15580,15590,15580,999
|
|
20240411,105700,13547258090,15590,15590,15600,15580,1341
|
|
20240411,105600,13526345550,15600,15580,15600,15560,3843
|
|
20240411,105500,13466470490,15590,15580,15590,15550,4597
|
|
20240411,105400,13394867200,15590,15610,15610,15580,1567
|
|
20240411,105300,13370428680,15610,15620,15620,15600,1631
|
|
20240411,105200,13344971400,15620,15650,15650,15620,5020
|
|
20240411,105100,13266480710,15650,15630,15670,15630,3880
|
|
20240411,105000,13205763040,15630,15600,15640,15600,6213
|
|
20240411,104900,13108720090,15600,15590,15600,15580,3499
|
|
20240411,104800,13054161330,15590,15590,15590,15590,1270
|
|
20240411,104700,13034362030,15590,15590,15590,15580,1592
|
|
20240411,104600,13009545980,15590,15580,15590,15570,4289
|
|
20240411,104500,12942746170,15570,15590,15590,15570,1118
|
|
20240411,104400,12925317460,15590,15570,15590,15560,3338
|
|
20240411,104300,12873335890,15560,15560,15580,15550,1611
|
|
20240411,104200,12848270420,15570,15570,15590,15560,3579
|
|
20240411,104100,12792545690,15570,15560,15570,15550,1827
|
|
20240411,104000,12764122160,15550,15560,15560,15520,3245
|
|
20240411,103900,12713682230,15530,15560,15560,15530,4191
|
|
20240411,103800,12648537930,15560,15570,15570,15550,5333
|
|
20240411,103700,12565558800,15570,15570,15570,15560,678
|
|
20240411,103600,12555002360,15570,15570,15570,15560,2062
|
|
20240411,103500,12522899980,15570,15590,15590,15570,2066
|
|
20240411,103400,12490719590,15580,15590,15590,15570,1387
|
|
20240411,103300,12469097370,15590,15540,15590,15520,33040
|
|
20240411,103200,11955475930,15540,15520,15540,15520,2619
|
|
20240411,103100,11914799260,15530,15530,15530,15520,1541
|
|
20240411,103000,11890871690,15530,15550,15550,15520,4263
|
|
20240411,102900,11824635710,15550,15550,15550,15540,1266
|
|
20240411,102800,11804950750,15540,15550,15550,15540,2375
|
|
20240411,102700,11768035200,15550,15550,15550,15540,1068
|
|
20240411,102600,11751432700,15540,15570,15570,15540,5174
|
|
20240411,102500,11670955710,15570,15580,15580,15560,1310
|
|
20240411,102400,11650564460,15580,15560,15590,15560,5538
|
|
20240411,102300,11564337230,15560,15560,15560,15550,2312
|
|
20240411,102200,11528366100,15560,15560,15560,15550,3287
|
|
20240411,102100,11477233530,15550,15560,15560,15550,2017
|
|
20240411,102000,11445859270,15560,15580,15590,15550,1740
|
|
20240411,101900,11418768130,15580,15560,15590,15560,2577
|
|
20240411,101800,11378639700,15560,15570,15570,15550,4393
|
|
20240411,101700,11310289580,15570,15570,15570,15560,865
|
|
20240411,101600,11296821730,15570,15570,15570,15560,5469
|
|
20240411,101500,11211706850,15570,15570,15590,15560,2674
|
|
20240411,101400,11170063360,15570,15570,15590,15570,5540
|
|
20240411,101300,11083779330,15570,15560,15590,15560,7130
|
|
20240411,101200,10972716380,15560,15560,15570,15550,3172
|
|
20240411,101100,10923356660,15550,15540,15560,15530,8105
|
|
20240411,101000,10797380110,15540,15540,15560,15540,2027
|
|
20240411,100900,10765867450,15540,15560,15560,15540,8498
|
|
20240411,100800,10633735100,15550,15570,15570,15550,3253
|
|
20240411,100700,10583120830,15570,15560,15570,15560,1922
|
|
20240411,100600,10553198990,15560,15560,15570,15550,2650
|
|
20240411,100500,10511961510,15560,15550,15570,15530,3371
|
|
20240411,100400,10459541760,15550,15530,15550,15530,5152
|
|
20240411,100300,10379502450,15530,15510,15530,15500,1787
|
|
20240411,100200,10351766280,15500,15500,15530,15490,5520
|
|
20240411,100100,10266155580,15500,15500,15510,15490,1316
|
|
20240411,100000,10245757170,15500,15480,15520,15480,2325
|
|
20240411,095900,10209719730,15480,15520,15520,15480,5320
|
|
20240411,095800,10127270580,15520,15490,15520,15490,1210
|
|
20240411,095700,10108505770,15490,15530,15540,15490,4064
|
|
20240411,095600,10045462930,15520,15520,15540,15510,2343
|
|
20240411,095500,10009086090,15520,15530,15530,15490,3669
|
|
20240411,095400,9952176570,15530,15510,15530,15480,11608
|
|
20240411,095300,9772107590,15490,15500,15510,15470,2830
|
|
20240411,095200,9728256250,15500,15500,15510,15460,4168
|
|
20240411,095100,9663687320,15510,15470,15520,15460,5994
|
|
20240411,095000,9570840310,15470,15430,15470,15430,4024
|
|
20240411,094900,9508695940,15440,15450,15460,15420,3540
|
|
20240411,094800,9454063300,15460,15510,15520,15460,4306
|
|
20240411,094700,9387337630,15510,15440,15510,15440,9121
|
|
20240411,094600,9246153600,15450,15410,15450,15400,2999
|
|
20240411,094500,9199898860,15410,15410,15420,15370,2347
|
|
20240411,094400,9163748880,15440,15380,15440,15360,7979
|
|
20240411,094300,9040941350,15380,15370,15380,15370,2359
|
|
20240411,094200,9004670880,15370,15360,15380,15360,2407
|
|
20240411,094100,8967680240,15360,15340,15360,15330,9654
|
|
20240411,094000,8819635050,15330,15340,15340,15330,4722
|
|
20240411,093900,8747220930,15340,15390,15390,15330,34116
|
|
20240411,093800,8223140630,15390,15380,15390,15370,4926
|
|
20240411,093700,8147383730,15380,15390,15400,15370,18013
|
|
20240411,093600,7870308180,15390,15400,15400,15380,4749
|
|
20240411,093500,7797223550,15400,15400,15400,15380,10358
|
|
20240411,093400,7637817990,15390,15380,15400,15380,8159
|
|
20240411,093300,7512305320,15380,15370,15390,15360,8170
|
|
20240411,093200,7386697790,15370,15430,15430,15360,26766
|
|
20240411,093100,6974598630,15430,15500,15500,15420,6468
|
|
20240411,093000,6874573880,15500,15500,15510,15490,4770
|
|
20240411,092900,6800655550,15510,15460,15510,15450,5723
|
|
20240411,092800,6712155770,15500,15420,15500,15410,10570
|
|
20240411,092700,6548988470,15420,15410,15450,15390,13736
|
|
20240411,092600,6337286830,15410,15400,15410,15390,8940
|
|
20240411,092500,6199625240,15400,15390,15410,15380,10376
|
|
20240411,092400,6039914040,15390,15380,15390,15370,6913
|
|
20240411,092300,5933597260,15380,15390,15400,15360,19201
|
|
20240411,092200,5638295000,15400,15370,15410,15360,8550
|
|
20240411,092100,5506717710,15370,15500,15500,15370,44441
|
|
20240411,092000,4820442330,15490,15530,15540,15490,22183
|
|
20240411,091900,4476438230,15530,15530,15550,15520,8530
|
|
20240411,091800,4344001940,15530,15570,15600,15530,8873
|
|
20240411,091700,4205890880,15560,15520,15560,15510,9409
|
|
20240411,091600,4059777710,15510,15550,15550,15510,12085
|
|
20240411,091500,3872071610,15550,15530,15550,15510,7492
|
|
20240411,091400,3755765360,15530,15570,15570,15520,14390
|
|
20240411,091300,3532220170,15570,15600,15600,15560,12113
|
|
20240411,091200,3343491750,15590,15620,15620,15590,10487
|
|
20240411,091100,3179797250,15620,15640,15660,15610,9662
|
|
20240411,091000,3028730140,15640,15630,15650,15600,7528
|
|
20240411,090900,2911159360,15630,15620,15640,15600,5528
|
|
20240411,090800,2824799430,15600,15570,15610,15570,4002
|
|
20240411,090700,2762395820,15570,15610,15640,15570,7189
|
|
20240411,090600,2650218560,15610,15610,15610,15570,14697
|
|
20240411,090500,2421023100,15610,15660,15680,15540,22364
|
|
20240411,090400,2071732960,15660,15640,15680,15620,20876
|
|
20240411,090300,1745211870,15640,15720,15720,15630,9280
|
|
20240411,090200,1599912910,15720,15760,15800,15660,15580
|
|
20240411,090100,1354715790,15760,15860,15870,15750,23419
|
|
20240411,090000,984147100,15740,15510,15880,15510,62271
|