595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185200,22351467350,15380,15380,15380,15380,73186
|
|
20240412,185100,22351467350,15380,15380,15380,15380,0
|
|
20240412,185000,22351467350,15380,15380,15380,15380,0
|
|
20240412,184900,22351467350,15380,15380,15380,15380,0
|
|
20240412,184800,22351467350,15380,15380,15380,15380,0
|
|
20240412,184700,22351467350,15380,15380,15380,15380,0
|
|
20240412,184600,22351467350,15380,15380,15380,15380,0
|
|
20240412,184500,22351467350,15380,15380,15380,15380,0
|
|
20240412,184400,22351467350,15380,15380,15380,15380,0
|
|
20240412,184300,22351467350,15380,15380,15380,15380,0
|
|
20240412,184200,22351467350,15380,15380,15380,15380,0
|
|
20240412,184100,22351467350,15380,15380,15380,15380,0
|
|
20240412,184000,22351467350,15380,15380,15380,15380,0
|
|
20240412,183900,22351467350,15380,15380,15380,15380,0
|
|
20240412,183800,22351467350,15380,15380,15380,15380,0
|
|
20240412,183700,22351467350,15380,15380,15380,15380,0
|
|
20240412,183600,22351467350,15380,15380,15380,15380,0
|
|
20240412,183500,22351467350,15380,15380,15380,15380,0
|
|
20240412,183400,22351467350,15380,15380,15380,15380,0
|
|
20240412,183300,22351467350,15380,15380,15380,15380,0
|
|
20240412,183200,22351467350,15380,15380,15380,15380,0
|
|
20240412,183100,22351467350,15380,15380,15380,15380,0
|
|
20240412,183000,22351467350,15380,15380,15380,15380,0
|
|
20240412,182900,22351467350,15380,15380,15380,15380,0
|
|
20240412,182800,22351467350,15380,15380,15380,15380,0
|
|
20240412,182700,22351467350,15380,15380,15380,15380,0
|
|
20240412,182600,22351467350,15380,15380,15380,15380,0
|
|
20240412,182500,22351467350,15380,15380,15380,15380,0
|
|
20240412,182400,22351467350,15380,15380,15380,15380,0
|
|
20240412,182300,22351467350,15380,15380,15380,15380,0
|
|
20240412,182200,22351467350,15380,15380,15380,15380,73186
|
|
20240412,182100,22351467350,15380,15380,15380,15380,0
|
|
20240412,182000,22351467350,15380,15380,15380,15380,0
|
|
20240412,181900,22351467350,15380,15380,15380,15380,0
|
|
20240412,181800,22351467350,15380,15380,15380,15380,0
|
|
20240412,181700,22351467350,15380,15380,15380,15380,0
|
|
20240412,181600,22351467350,15380,15380,15380,15380,0
|
|
20240412,181500,22351467350,15380,15380,15380,15380,0
|
|
20240412,181400,22351467350,15380,15380,15380,15380,0
|
|
20240412,181300,22351467350,15380,15380,15380,15380,0
|
|
20240412,181200,22351467350,15380,15380,15380,15380,0
|
|
20240412,181100,22351467350,15380,15380,15380,15380,0
|
|
20240412,181000,22351467350,15380,15380,15380,15380,0
|
|
20240412,180900,22351467350,15380,15380,15380,15380,0
|
|
20240412,180800,22351467350,15380,15380,15380,15380,0
|
|
20240412,180700,22351467350,15380,15380,15380,15380,0
|
|
20240412,180600,22351467350,15380,15380,15380,15380,0
|
|
20240412,180500,22351467350,15380,15380,15380,15380,0
|
|
20240412,180400,22351467350,15380,15380,15380,15380,0
|
|
20240412,180300,22351467350,15380,15380,15380,15380,0
|
|
20240412,180200,22351467350,15380,15380,15380,15380,0
|
|
20240412,180100,22351467350,15380,15380,15380,15380,0
|
|
20240412,180000,22351467350,15380,15380,15380,15380,0
|
|
20240412,175900,22351467350,15380,15380,15380,15380,0
|
|
20240412,175800,22351467350,15380,15380,15380,15380,0
|
|
20240412,175700,22351467350,15380,15380,15380,15380,0
|
|
20240412,175600,22351467350,15380,15380,15380,15380,0
|
|
20240412,175500,22351467350,15380,15380,15380,15380,0
|
|
20240412,175400,22351467350,15380,15380,15380,15380,0
|
|
20240412,175300,22351467350,15380,15380,15380,15380,0
|
|
20240412,175200,22351467350,15380,15380,15380,15380,73186
|
|
20240412,175100,22351467350,15380,15380,15380,15380,0
|
|
20240412,175000,22351467350,15380,15380,15380,15380,0
|
|
20240412,174900,22351467350,15380,15380,15380,15380,0
|
|
20240412,174800,22351467350,15380,15380,15380,15380,0
|
|
20240412,174700,22351467350,15380,15380,15380,15380,0
|
|
20240412,174600,22351467350,15380,15380,15380,15380,0
|
|
20240412,174500,22351467350,15380,15380,15380,15380,0
|
|
20240412,174400,22351467350,15380,15380,15380,15380,0
|
|
20240412,174300,22351467350,15380,15380,15380,15380,0
|
|
20240412,174200,22351467350,15380,15380,15380,15380,0
|
|
20240412,174100,22351467350,15380,15380,15380,15380,0
|
|
20240412,174000,22351467350,15380,15380,15380,15380,0
|
|
20240412,173900,22351467350,15380,15380,15380,15380,0
|
|
20240412,173800,22351467350,15380,15380,15380,15380,0
|
|
20240412,173700,22351467350,15380,15380,15380,15380,0
|
|
20240412,173600,22351467350,15380,15380,15380,15380,0
|
|
20240412,173500,22351467350,15380,15380,15380,15380,0
|
|
20240412,173400,22351467350,15380,15380,15380,15380,0
|
|
20240412,173300,22351467350,15380,15380,15380,15380,0
|
|
20240412,173200,22351467350,15380,15380,15380,15380,0
|
|
20240412,173100,22351467350,15380,15380,15380,15380,0
|
|
20240412,173000,22351467350,15380,15380,15380,15380,0
|
|
20240412,172900,22351467350,15380,15380,15380,15380,0
|
|
20240412,172800,22351467350,15380,15380,15380,15380,0
|
|
20240412,172700,22351467350,15380,15380,15380,15380,0
|
|
20240412,172600,22351467350,15380,15380,15380,15380,0
|
|
20240412,172500,22351467350,15380,15380,15380,15380,0
|
|
20240412,172400,22351467350,15380,15380,15380,15380,0
|
|
20240412,172300,22351467350,15380,15380,15380,15380,0
|
|
20240412,172200,22351467350,15380,15380,15380,15380,73186
|
|
20240412,172100,22351467350,15380,15380,15380,15380,0
|
|
20240412,172000,22351467350,15380,15380,15380,15380,0
|
|
20240412,171900,22351467350,15380,15380,15380,15380,0
|
|
20240412,171800,22351467350,15380,15380,15380,15380,0
|
|
20240412,171700,22351467350,15380,15380,15380,15380,0
|
|
20240412,171600,22351467350,15380,15380,15380,15380,0
|
|
20240412,171500,22351467350,15380,15380,15380,15380,0
|
|
20240412,171400,22351467350,15380,15380,15380,15380,0
|
|
20240412,171300,22351467350,15380,15380,15380,15380,0
|
|
20240412,171200,22351467350,15380,15380,15380,15380,0
|
|
20240412,171100,22351467350,15380,15380,15380,15380,0
|
|
20240412,171000,22351467350,15380,15380,15380,15380,0
|
|
20240412,170900,22351467350,15380,15380,15380,15380,0
|
|
20240412,170800,22351467350,15380,15380,15380,15380,0
|
|
20240412,170700,22351467350,15380,15380,15380,15380,0
|
|
20240412,170600,22351467350,15380,15380,15380,15380,0
|
|
20240412,170500,22351467350,15380,15380,15380,15380,0
|
|
20240412,170400,22351467350,15380,15380,15380,15380,0
|
|
20240412,170300,22351467350,15380,15380,15380,15380,0
|
|
20240412,170200,22351467350,15380,15380,15380,15380,0
|
|
20240412,170100,22351467350,15380,15380,15380,15380,0
|
|
20240412,170000,22351467350,15380,15380,15380,15380,0
|
|
20240412,165900,22351467350,15380,15380,15380,15380,0
|
|
20240412,165800,22351467350,15380,15380,15380,15380,0
|
|
20240412,165700,22351467350,15380,15380,15380,15380,0
|
|
20240412,165600,22351467350,15380,15380,15380,15380,0
|
|
20240412,165500,22351467350,15380,15380,15380,15380,0
|
|
20240412,165400,22351467350,15380,15380,15380,15380,0
|
|
20240412,165300,22351467350,15380,15380,15380,15380,0
|
|
20240412,165200,22351467350,15380,15380,15380,15380,73186
|
|
20240412,165100,22351467350,15380,15380,15380,15380,0
|
|
20240412,165000,22351467350,15380,15380,15380,15380,0
|
|
20240412,164900,22351467350,15380,15380,15380,15380,0
|
|
20240412,164800,22351467350,15380,15380,15380,15380,0
|
|
20240412,164700,22351467350,15380,15380,15380,15380,0
|
|
20240412,164600,22351467350,15380,15380,15380,15380,0
|
|
20240412,164500,22351467350,15380,15380,15380,15380,0
|
|
20240412,164400,22351467350,15380,15380,15380,15380,0
|
|
20240412,164300,22351467350,15380,15380,15380,15380,0
|
|
20240412,164200,22351467350,15380,15380,15380,15380,0
|
|
20240412,164100,22351467350,15380,15380,15380,15380,0
|
|
20240412,164000,22351467350,15380,15380,15380,15380,0
|
|
20240412,163900,22351467350,15380,15380,15380,15380,0
|
|
20240412,163800,22351467350,15380,15380,15380,15380,0
|
|
20240412,163700,22351467350,15380,15380,15380,15380,0
|
|
20240412,163600,22351467350,15380,15380,15380,15380,0
|
|
20240412,163500,22351467350,15380,15380,15380,15380,0
|
|
20240412,163400,22351467350,15380,15380,15380,15380,0
|
|
20240412,163300,22351467350,15380,15380,15380,15380,0
|
|
20240412,163200,22351467350,15380,15380,15380,15380,0
|
|
20240412,163100,22351467350,15380,15380,15380,15380,0
|
|
20240412,163000,22351467350,15380,15380,15380,15380,0
|
|
20240412,162900,22351467350,15380,15380,15380,15380,0
|
|
20240412,162800,22351467350,15380,15380,15380,15380,0
|
|
20240412,162700,22351467350,15380,15380,15380,15380,0
|
|
20240412,162600,22351467350,15380,15380,15380,15380,0
|
|
20240412,162500,22351467350,15380,15380,15380,15380,0
|
|
20240412,162400,22351467350,15380,15380,15380,15380,0
|
|
20240412,162300,22351467350,15380,15380,15380,15380,0
|
|
20240412,162200,22351467350,15380,15380,15380,15380,73186
|
|
20240412,162100,22351467350,15380,15380,15380,15380,0
|
|
20240412,162000,22351467350,15380,15380,15380,15380,0
|
|
20240412,161900,22351467350,15380,15380,15380,15380,0
|
|
20240412,161800,22351467350,15380,15380,15380,15380,0
|
|
20240412,161700,22351467350,15380,15380,15380,15380,0
|
|
20240412,161600,22351467350,15380,15380,15380,15380,0
|
|
20240412,161500,22351467350,15380,15380,15380,15380,0
|
|
20240412,161400,22351467350,15380,15380,15380,15380,0
|
|
20240412,161300,22351467350,15380,15380,15380,15380,0
|
|
20240412,161200,22351467350,15380,15380,15380,15380,0
|
|
20240412,161100,22351467350,15380,15380,15380,15380,0
|
|
20240412,161000,22351467350,15380,15380,15380,15380,0
|
|
20240412,160900,22351467350,15380,15380,15380,15380,0
|
|
20240412,160800,22351467350,15380,15380,15380,15380,0
|
|
20240412,160700,22351467350,15380,15380,15380,15380,0
|
|
20240412,160600,22351467350,15380,15380,15380,15380,0
|
|
20240412,160500,22351467350,15380,15380,15380,15380,0
|
|
20240412,160400,22351467350,15380,15380,15380,15380,0
|
|
20240412,160300,22351467350,15380,15380,15380,15380,0
|
|
20240412,160200,22351467350,15380,15380,15380,15380,0
|
|
20240412,160100,22351467350,15380,15380,15380,15380,0
|
|
20240412,160000,22351467350,15380,15380,15380,15380,0
|
|
20240412,155900,22351467350,15380,15380,15380,15380,0
|
|
20240412,155800,22351467350,15380,15380,15380,15380,0
|
|
20240412,155700,22351467350,15380,15380,15380,15380,0
|
|
20240412,155600,22351467350,15380,15380,15380,15380,0
|
|
20240412,155500,22351467350,15380,15380,15380,15380,0
|
|
20240412,155400,22351467350,15380,15380,15380,15380,0
|
|
20240412,155300,22351467350,15380,15380,15380,15380,0
|
|
20240412,155200,22351467350,15380,15380,15380,15380,73186
|
|
20240412,155100,22351467350,15380,15380,15380,15380,0
|
|
20240412,155000,22351467350,15380,15380,15380,15380,0
|
|
20240412,154900,22351467350,15380,15380,15380,15380,0
|
|
20240412,154800,22351467350,15380,15380,15380,15380,0
|
|
20240412,154700,22351467350,15380,15380,15380,15380,0
|
|
20240412,154600,22351467350,15380,15380,15380,15380,0
|
|
20240412,154500,22351467350,15380,15380,15380,15380,0
|
|
20240412,154400,22351467350,15380,15380,15380,15380,0
|
|
20240412,154300,22351467350,15380,15380,15380,15380,0
|
|
20240412,154200,22351467350,15380,15380,15380,15380,0
|
|
20240412,154100,22351467350,15380,15380,15380,15380,0
|
|
20240412,154000,22351467350,15380,15380,15380,15380,0
|
|
20240412,153900,22351467350,15380,15380,15380,15380,0
|
|
20240412,153800,22351467350,15380,15380,15380,15380,0
|
|
20240412,153700,22351467350,15380,15380,15380,15380,0
|
|
20240412,153600,22351467350,15380,15380,15380,15380,0
|
|
20240412,153500,22351467350,15380,15380,15380,15380,0
|
|
20240412,153400,22351467350,15380,15380,15380,15380,0
|
|
20240412,153300,22351467350,15380,15380,15380,15380,0
|
|
20240412,153200,22351467350,15380,15380,15380,15380,0
|
|
20240412,153100,22351467350,15380,15380,15380,15380,0
|
|
20240412,153000,22351467350,15380,15380,15380,15380,73186
|
|
20240412,152900,21225866670,15400,15400,15400,15400,0
|
|
20240412,152800,21225866670,15400,15400,15400,15400,0
|
|
20240412,152700,21225866670,15400,15400,15400,15400,0
|
|
20240412,152600,21225866670,15400,15400,15400,15400,0
|
|
20240412,152500,21225866670,15400,15400,15400,15400,0
|
|
20240412,152400,21225866670,15400,15400,15400,15400,0
|
|
20240412,152300,21225866670,15400,15400,15400,15400,0
|
|
20240412,152200,21225866670,15400,15400,15400,15400,0
|
|
20240412,152100,21225866670,15400,15400,15400,15400,0
|
|
20240412,152000,21225866670,15400,15400,15400,15400,0
|
|
20240412,151900,21225866670,15400,15410,15410,15400,2477
|
|
20240412,151800,21187705550,15410,15420,15420,15400,4311
|
|
20240412,151700,21121285040,15420,15420,15430,15410,5749
|
|
20240412,151600,21032590730,15420,15430,15440,15420,4708
|
|
20240412,151500,20959952490,15420,15430,15440,15420,5347
|
|
20240412,151400,20877441730,15420,15430,15440,15420,4941
|
|
20240412,151300,20801196400,15430,15420,15440,15420,11165
|
|
20240412,151200,20628875440,15430,15430,15430,15410,4686
|
|
20240412,151100,20556594710,15430,15430,15440,15400,11668
|
|
20240412,151000,20376679990,15430,15430,15430,15420,3441
|
|
20240412,150900,20323590280,15430,15430,15440,15420,4439
|
|
20240412,150800,20255073830,15430,15440,15440,15430,5796
|
|
20240412,150700,20165607930,15430,15420,15440,15410,5656
|
|
20240412,150600,20078339630,15430,15430,15430,15410,5545
|
|
20240412,150500,19992814110,15420,15430,15430,15410,9308
|
|
20240412,150400,19849221230,15430,15420,15430,15410,4541
|
|
20240412,150300,19779212930,15420,15420,15420,15410,3794
|
|
20240412,150200,19720715780,15410,15410,15410,15390,3552
|
|
20240412,150100,19665985100,15410,15400,15410,15390,4408
|
|
20240412,150000,19598087270,15400,15390,15410,15390,4230
|
|
20240412,145900,19532935240,15400,15390,15400,15370,1506
|
|
20240412,145800,19509756450,15380,15380,15400,15380,3751
|
|
20240412,145700,19452045190,15370,15370,15380,15370,3581
|
|
20240412,145600,19396989320,15370,15350,15380,15350,3154
|
|
20240412,145500,19348515590,15360,15360,15380,15350,5753
|
|
20240412,145400,19260145220,15370,15360,15380,15360,3971
|
|
20240412,145300,19199114510,15370,15370,15370,15360,2320
|
|
20240412,145200,19163459840,15360,15350,15370,15350,3893
|
|
20240412,145100,19103673470,15350,15380,15380,15350,3932
|
|
20240412,145000,19043243720,15370,15390,15390,15370,4730
|
|
20240412,144900,18970516770,15380,15380,15390,15380,3242
|
|
20240412,144800,18920633110,15390,15390,15400,15380,4746
|
|
20240412,144700,18847593130,15390,15400,15410,15390,5245
|
|
20240412,144600,18766846880,15400,15410,15410,15390,4953
|
|
20240412,144500,18690536470,15400,15390,15410,15380,3397
|
|
20240412,144400,18638228730,15390,15390,15400,15380,3206
|
|
20240412,144300,18588882480,15390,15390,15400,15380,3431
|
|
20240412,144200,18536056680,15390,15400,15410,15390,4366
|
|
20240412,144100,18468822560,15390,15390,15400,15380,5591
|
|
20240412,144000,18382764020,15400,15400,15400,15390,3091
|
|
20240412,143900,18335166140,15390,15390,15400,15380,2753
|
|
20240412,143800,18292797730,15390,15370,15390,15370,5710
|
|
20240412,143700,18204975670,15370,15370,15380,15370,3009
|
|
20240412,143600,18158705280,15370,15380,15380,15370,4151
|
|
20240412,143500,18094880030,15380,15370,15380,15370,3031
|
|
20240412,143400,18048269090,15370,15360,15380,15360,7434
|
|
20240412,143300,17933984310,15360,15360,15370,15360,3107
|
|
20240412,143200,17886244150,15370,15360,15370,15360,4006
|
|
20240412,143100,17824688150,15350,15350,15370,15350,4445
|
|
20240412,143000,17756415820,15350,15350,15370,15350,8147
|
|
20240412,142900,17631232810,15360,15350,15370,15350,4385
|
|
20240412,142800,17563885060,15350,15350,15360,15340,5187
|
|
20240412,142700,17484250810,15350,15340,15350,15330,5132
|
|
20240412,142600,17405508080,15350,15340,15350,15330,4576
|
|
20240412,142500,17335288270,15340,15330,15350,15330,5474
|
|
20240412,142400,17251318120,15330,15330,15340,15320,4734
|
|
20240412,142300,17178745250,15330,15310,15330,15300,5616
|
|
20240412,142200,17092743760,15310,15290,15310,15280,2807
|
|
20240412,142100,17049798200,15290,15290,15290,15280,2250
|
|
20240412,142000,17015398980,15280,15280,15290,15280,3749
|
|
20240412,141900,16958090350,15280,15270,15290,15260,1897
|
|
20240412,141800,16929108650,15270,15280,15290,15260,4195
|
|
20240412,141700,16865021910,15290,15290,15300,15280,1889
|
|
20240412,141600,16836138380,15300,15290,15300,15290,491
|
|
20240412,141500,16828629190,15300,15300,15300,15290,711
|
|
20240412,141400,16817755240,15300,15290,15300,15280,5628
|
|
20240412,141300,16731698360,15300,15290,15300,15290,801
|
|
20240412,141200,16719446550,15300,15290,15300,15290,1199
|
|
20240412,141100,16701108450,15290,15290,15290,15280,2386
|
|
20240412,141000,16664630350,15290,15290,15290,15280,805
|
|
20240412,140900,16652326020,15280,15290,15300,15280,4614
|
|
20240412,140800,16581787750,15290,15300,15300,15290,780
|
|
20240412,140700,16569859050,15300,15300,15300,15290,2796
|
|
20240412,140600,16527099630,15300,15280,15300,15280,2396
|
|
20240412,140500,16490451490,15280,15280,15290,15280,2010
|
|
20240412,140400,16459728230,15280,15280,15280,15270,936
|
|
20240412,140300,16445429240,15270,15270,15280,15270,1250
|
|
20240412,140200,16426334850,15270,15270,15280,15260,1123
|
|
20240412,140100,16409189320,15270,15270,15270,15260,1609
|
|
20240412,140000,16384626480,15270,15270,15270,15260,820
|
|
20240412,135900,16372106240,15260,15250,15270,15250,1682
|
|
20240412,135800,16346440520,15260,15260,15260,15250,2044
|
|
20240412,135700,16315267620,15260,15240,15260,15240,1711
|
|
20240412,135600,16289174460,15250,15240,15260,15240,919
|
|
20240412,135500,16275163970,15260,15250,15260,15240,1778
|
|
20240412,135400,16248051340,15250,15260,15260,15250,2251
|
|
20240412,135300,16213721290,15250,15230,15260,15230,3136
|
|
20240412,135200,16165916620,15240,15230,15240,15230,635
|
|
20240412,135100,16156241160,15240,15240,15240,15230,1310
|
|
20240412,135000,16136282760,15230,15240,15240,15230,1218
|
|
20240412,134900,16117724750,15240,15220,15240,15220,1888
|
|
20240412,134800,16088963150,15230,15220,15230,15220,927
|
|
20240412,134700,16074850470,15220,15220,15230,15220,1699
|
|
20240412,134600,16048978170,15220,15230,15230,15220,3435
|
|
20240412,134500,15996677730,15230,15220,15230,15220,1213
|
|
20240412,134400,15978206610,15230,15210,15230,15210,3331
|
|
20240412,134300,15927512670,15220,15210,15220,15210,4551
|
|
20240412,134200,15858250970,15220,15220,15230,15210,5457
|
|
20240412,134100,15775197860,15230,15210,15230,15210,4989
|
|
20240412,134000,15699265270,15220,15220,15220,15210,1013
|
|
20240412,133900,15683851720,15220,15210,15220,15210,1511
|
|
20240412,133800,15660857640,15220,15220,15220,15210,2387
|
|
20240412,133700,15624533630,15220,15220,15220,15210,2141
|
|
20240412,133600,15591951690,15220,15220,15220,15210,828
|
|
20240412,133500,15579354960,15220,15220,15230,15210,3910
|
|
20240412,133400,15519845580,15220,15220,15220,15210,1912
|
|
20240412,133300,15490749870,15220,15240,15240,15210,24408
|
|
20240412,133200,15119213450,15230,15240,15240,15230,948
|
|
20240412,133100,15104774230,15240,15240,15240,15230,1462
|
|
20240412,133000,15082499630,15240,15240,15240,15230,3022
|
|
20240412,132900,15036449090,15240,15230,15240,15230,908
|
|
20240412,132800,15022615930,15230,15240,15240,15230,505
|
|
20240412,132700,15014924020,15240,15240,15250,15230,2484
|
|
20240412,132600,14977064450,15240,15240,15240,15230,3206
|
|
20240412,132500,14928205350,15240,15240,15240,15230,4944
|
|
20240412,132400,14852867560,15230,15230,15240,15230,1475
|
|
20240412,132300,14830391850,15230,15230,15240,15230,1240
|
|
20240412,132200,14811498500,15240,15230,15240,15230,656
|
|
20240412,132100,14801506570,15230,15230,15240,15230,1145
|
|
20240412,132000,14784066460,15220,15220,15230,15220,1905
|
|
20240412,131900,14755061230,15220,15220,15230,15220,1175
|
|
20240412,131800,14737172430,15220,15230,15240,15220,4791
|
|
20240412,131700,14664231980,15230,15230,15240,15230,3409
|
|
20240412,131600,14612311270,15240,15220,15240,15220,1319
|
|
20240412,131500,14592220200,15220,15240,15240,15220,4669
|
|
20240412,131400,14521103850,15250,15240,15250,15230,3875
|
|
20240412,131300,14462052770,15240,15240,15240,15230,2027
|
|
20240412,131200,14431164620,15220,15220,15230,15220,1673
|
|
20240412,131100,14405689930,15230,15240,15250,15220,6648
|
|
20240412,131000,14304416690,15240,15240,15260,15240,1649
|
|
20240412,130900,14279273830,15250,15240,15250,15240,1374
|
|
20240412,130800,14258328050,15240,15230,15250,15230,2701
|
|
20240412,130700,14217174550,15230,15230,15230,15220,1086
|
|
20240412,130600,14200639890,15220,15220,15230,15220,1518
|
|
20240412,130500,14177533140,15230,15230,15230,15220,1235
|
|
20240412,130400,14158733490,15230,15240,15250,15210,13183
|
|
20240412,130300,13958060180,15250,15250,15260,15230,30015
|
|
20240412,130200,13500430520,15260,15260,15260,15250,3546
|
|
20240412,130100,13446340500,15260,15250,15260,15250,4298
|
|
20240412,130000,13380763220,15260,15260,15260,15250,1757
|
|
20240412,125900,13353953870,15260,15260,15260,15250,1270
|
|
20240412,125800,13334581300,15250,15260,15260,15250,1578
|
|
20240412,125700,13310501250,15260,15250,15260,15250,3068
|
|
20240412,125600,13263695200,15270,15260,15270,15250,5834
|
|
20240412,125500,13174672530,15260,15250,15260,15250,4525
|
|
20240412,125400,13105654750,15260,15270,15270,15250,16155
|
|
20240412,125300,12859130400,15270,15270,15270,15260,5025
|
|
20240412,125200,12782446230,15270,15280,15280,15260,9522
|
|
20240412,125100,12637046640,15270,15290,15290,15270,2460
|
|
20240412,125000,12599474420,15290,15280,15290,15280,1818
|
|
20240412,124900,12571695320,15290,15270,15290,15270,704
|
|
20240412,124800,12560938490,15270,15300,15300,15270,12552
|
|
20240412,124700,12369138670,15300,15300,15300,15280,1139
|
|
20240412,124600,12351723360,15290,15290,15300,15280,1437
|
|
20240412,124500,12329752330,15290,15280,15300,15280,1294
|
|
20240412,124400,12309967170,15280,15290,15290,15280,970
|
|
20240412,124300,12295136040,15290,15290,15290,15280,1409
|
|
20240412,124200,12273592880,15280,15290,15300,15280,491
|
|
20240412,124100,12266088500,15290,15290,15300,15280,8314
|
|
20240412,124000,12138972910,15280,15280,15290,15280,2700
|
|
20240412,123900,12097711790,15290,15280,15290,15280,1968
|
|
20240412,123800,12067631350,15280,15290,15290,15280,636
|
|
20240412,123700,12057907350,15290,15290,15290,15280,1137
|
|
20240412,123600,12040523740,15280,15290,15290,15280,1085
|
|
20240412,123500,12023936660,15290,15290,15290,15280,1002
|
|
20240412,123400,12008616850,15290,15280,15290,15280,2297
|
|
20240412,123300,11973496700,15290,15280,15290,15270,8399
|
|
20240412,123200,11845170360,15280,15270,15280,15270,1669
|
|
20240412,123100,11819675670,15270,15280,15280,15270,886
|
|
20240412,123000,11806139160,15280,15280,15280,15270,5353
|
|
20240412,122900,11724350640,15290,15290,15290,15280,325
|
|
20240412,122800,11719381700,15290,15290,15290,15280,2015
|
|
20240412,122700,11688587740,15280,15280,15290,15280,621
|
|
20240412,122600,11679094830,15290,15280,15290,15280,538
|
|
20240412,122500,11670869170,15280,15280,15280,15270,2223
|
|
20240412,122400,11636904290,15280,15280,15280,15270,1383
|
|
20240412,122300,11615776700,15280,15290,15290,15270,6304
|
|
20240412,122200,11519461930,15280,15320,15320,15280,12104
|
|
20240412,122100,11334278940,15320,15310,15320,15310,587
|
|
20240412,122000,11325288020,15320,15320,15320,15310,2114
|
|
20240412,121900,11292901620,15320,15310,15320,15310,2607
|
|
20240412,121800,11252963260,15310,15320,15320,15310,1063
|
|
20240412,121700,11236681190,15320,15320,15320,15310,684
|
|
20240412,121600,11226202560,15320,15320,15320,15310,846
|
|
20240412,121500,11213244250,15310,15320,15320,15310,368
|
|
20240412,121400,11207606760,15310,15310,15320,15310,496
|
|
20240412,121300,11200008610,15320,15320,15330,15310,1495
|
|
20240412,121200,11177105240,15310,15310,15330,15310,3241
|
|
20240412,121100,11127462850,15310,15300,15310,15290,3933
|
|
20240412,121000,11067285160,15300,15300,15300,15290,1141
|
|
20240412,120900,11049828360,15290,15300,15300,15290,1425
|
|
20240412,120800,11028033640,15300,15300,15300,15290,1677
|
|
20240412,120700,11002386510,15300,15300,15300,15290,967
|
|
20240412,120600,10987596820,15290,15290,15300,15290,1822
|
|
20240412,120500,10959720440,15290,15310,15310,15290,196
|
|
20240412,120400,10956722490,15320,15320,15320,15280,11905
|
|
20240412,120300,10774617980,15320,15310,15320,15300,2504
|
|
20240412,120200,10736281410,15310,15310,15310,15300,9646
|
|
20240412,120100,10588672450,15310,15360,15360,15310,13433
|
|
20240412,120000,10382687070,15350,15370,15370,15350,3900
|
|
20240412,115900,10322781520,15370,15370,15370,15360,370
|
|
20240412,115800,10317094930,15370,15370,15370,15360,718
|
|
20240412,115700,10306063440,15370,15370,15380,15360,1391
|
|
20240412,115600,10284684410,15380,15380,15380,15370,505
|
|
20240412,115500,10276921370,15370,15370,15380,15370,740
|
|
20240412,115400,10265545240,15370,15380,15380,15370,2038
|
|
20240412,115300,10234219320,15380,15380,15380,15370,631
|
|
20240412,115200,10224515360,15380,15370,15380,15370,829
|
|
20240412,115100,10211773390,15380,15370,15380,15370,1252
|
|
20240412,115000,10192529030,15370,15380,15380,15370,1291
|
|
20240412,114900,10172683730,15380,15380,15380,15360,258
|
|
20240412,114800,10168717220,15370,15380,15380,15370,9455
|
|
20240412,114700,10023391580,15380,15380,15380,15370,947
|
|
20240412,114600,10008826840,15370,15370,15380,15370,863
|
|
20240412,114500,9995557080,15380,15380,15380,15370,139
|
|
20240412,114400,9993419310,15380,15380,15380,15370,1183
|
|
20240412,114300,9975229730,15380,15380,15380,15370,2134
|
|
20240412,114200,9942409220,15370,15390,15390,15370,376
|
|
20240412,114100,9936626800,15390,15370,15390,15370,313
|
|
20240412,114000,9931813060,15390,15380,15390,15370,360
|
|
20240412,113900,9926276240,15380,15390,15390,15380,1070
|
|
20240412,113800,9909819400,15380,15390,15390,15380,73
|
|
20240412,113700,9908696260,15390,15390,15390,15380,48
|
|
20240412,113600,9907957680,15380,15380,15380,15370,2415
|
|
20240412,113500,9870816460,15380,15370,15380,15360,1326
|
|
20240412,113400,9850435250,15360,15380,15380,15360,9544
|
|
20240412,113300,9703752590,15380,15370,15380,15370,2190
|
|
20240412,113200,9670086590,15380,15380,15380,15370,572
|
|
20240412,113100,9661292880,15380,15380,15380,15370,170
|
|
20240412,113000,9658678430,15380,15370,15380,15370,438
|
|
20240412,112900,9651944100,15380,15370,15380,15370,217
|
|
20240412,112800,9648607060,15380,15390,15390,15370,4460
|
|
20240412,112700,9580017170,15390,15380,15390,15380,1251
|
|
20240412,112600,9560776620,15370,15380,15380,15370,682
|
|
20240412,112500,9550292680,15380,15380,15390,15380,4537
|
|
20240412,112400,9480513000,15390,15390,15400,15390,924
|
|
20240412,112300,9466291690,15390,15400,15400,15390,905
|
|
20240412,112200,9452363550,15390,15390,15400,15380,1674
|
|
20240412,112100,9426600500,15390,15400,15400,15390,164
|
|
20240412,112000,9424075350,15390,15390,15400,15380,2491
|
|
20240412,111900,9385749830,15390,15390,15400,15380,2289
|
|
20240412,111800,9350522310,15390,15380,15390,15380,3594
|
|
20240412,111700,9295211630,15390,15390,15390,15380,179
|
|
20240412,111600,9292456930,15390,15390,15390,15380,1367
|
|
20240412,111500,9271428880,15380,15380,15390,15380,418
|
|
20240412,111400,9264999060,15380,15380,15390,15380,2116
|
|
20240412,111300,9232453620,15380,15390,15390,15380,392
|
|
20240412,111200,9226421920,15380,15390,15390,15380,156
|
|
20240412,111100,9224022260,15380,15390,15390,15380,681
|
|
20240412,111000,9213547110,15380,15390,15390,15380,1461
|
|
20240412,110900,9191074600,15390,15380,15390,15380,376
|
|
20240412,110800,9185289980,15390,15390,15390,15380,1080
|
|
20240412,110700,9168676120,15380,15390,15390,15380,708
|
|
20240412,110600,9157780890,15390,15390,15390,15380,229
|
|
20240412,110500,9154257420,15390,15390,15390,15380,765
|
|
20240412,110400,9142484460,15390,15390,15390,15380,209
|
|
20240412,110300,9139268600,15390,15390,15390,15380,896
|
|
20240412,110200,9125484470,15390,15390,15390,15380,595
|
|
20240412,110100,9116328240,15390,15390,15390,15380,914
|
|
20240412,110000,9102269700,15390,15400,15400,15390,969
|
|
20240412,105900,9087355960,15400,15390,15400,15380,553
|
|
20240412,105800,9078845330,15390,15390,15390,15380,980
|
|
20240412,105700,9063765980,15380,15390,15390,15380,3565
|
|
20240412,105600,9008911630,15390,15390,15390,15380,258
|
|
20240412,105500,9004941750,15380,15380,15390,15370,769
|
|
20240412,105400,8993114550,15380,15380,15390,15370,753
|
|
20240412,105300,8981533500,15380,15390,15390,15370,1559
|
|
20240412,105200,8957555620,15390,15390,15390,15380,506
|
|
20240412,105100,8949771360,15380,15380,15390,15370,2441
|
|
20240412,105000,8912221750,15380,15370,15380,15370,1799
|
|
20240412,104900,8884567260,15380,15360,15380,15360,1246
|
|
20240412,104800,8865422110,15360,15340,15370,15340,757
|
|
20240412,104700,8853792770,15370,15350,15380,15340,3487
|
|
20240412,104600,8800257550,15350,15350,15360,15340,720
|
|
20240412,104500,8789208950,15360,15350,15360,15330,1063
|
|
20240412,104400,8772891430,15350,15340,15360,15300,15705
|
|
20240412,104300,8532393190,15340,15340,15340,15330,1668
|
|
20240412,104200,8506806250,15340,15340,15350,15330,2162
|
|
20240412,104100,8473645620,15350,15370,15370,15340,2649
|
|
20240412,104000,8432980960,15360,15360,15370,15360,905
|
|
20240412,103900,8419077480,15370,15380,15380,15360,2567
|
|
20240412,103800,8379623310,15380,15370,15380,15370,4726
|
|
20240412,103700,8306981740,15380,15380,15380,15380,1418
|
|
20240412,103600,8285172900,15390,15380,15390,15380,316
|
|
20240412,103500,8280311710,15390,15390,15390,15380,701
|
|
20240412,103400,8269526000,15390,15390,15390,15380,168
|
|
20240412,103300,8266941820,15390,15380,15390,15380,387
|
|
20240412,103200,8260989070,15380,15380,15390,15380,314
|
|
20240412,103100,8256159410,15380,15380,15380,15370,1243
|
|
20240412,103000,8237043710,15380,15380,15380,15370,513
|
|
20240412,102900,8229153850,15380,15340,15380,15340,5530
|
|
20240412,102800,8144192010,15340,15340,15340,15340,374
|
|
20240412,102700,8138454850,15340,15340,15350,15330,3965
|
|
20240412,102600,8077646000,15340,15340,15350,15340,1148
|
|
20240412,102500,8060034400,15340,15340,15350,15340,179
|
|
20240412,102400,8057286890,15340,15340,15340,15330,1890
|
|
20240412,102300,8028294790,15340,15350,15360,15340,3573
|
|
20240412,102200,7973457760,15350,15350,15360,15350,495
|
|
20240412,102100,7965857050,15360,15350,15360,15350,492
|
|
20240412,102000,7958301030,15360,15370,15380,15360,4576
|
|
20240412,101900,7887979120,15360,15360,15370,15360,377
|
|
20240412,101800,7882185980,15370,15360,15370,15360,236
|
|
20240412,101700,7878560410,15370,15350,15370,15350,919
|
|
20240412,101600,7864448720,15350,15350,15370,15350,290
|
|
20240412,101500,7859992080,15370,15310,15380,15310,6421
|
|
20240412,101400,7761571510,15320,15320,15320,15310,1325
|
|
20240412,101300,7741273040,15320,15330,15330,15300,8596
|
|
20240412,101200,7609575620,15340,15350,15350,15340,1485
|
|
20240412,101100,7586795690,15340,15350,15360,15340,1248
|
|
20240412,101000,7567641100,15350,15360,15360,15350,4402
|
|
20240412,100900,7500070390,15350,15350,15360,15350,630
|
|
20240412,100800,7490399450,15350,15380,15380,15350,4598
|
|
20240412,100700,7419762900,15370,15370,15380,15370,1419
|
|
20240412,100600,7397950940,15380,15380,15380,15370,161
|
|
20240412,100500,7395475990,15380,15380,15380,15370,3151
|
|
20240412,100400,7347042680,15380,15380,15380,15370,927
|
|
20240412,100300,7332793290,15380,15380,15380,15370,427
|
|
20240412,100200,7326229300,15380,15380,15380,15370,991
|
|
20240412,100100,7310989770,15380,15380,15380,15370,482
|
|
20240412,100000,7303577320,15370,15370,15370,15360,2409
|
|
20240412,095900,7266564410,15360,15360,15370,15360,1896
|
|
20240412,095800,7237435120,15360,15340,15360,15340,1743
|
|
20240412,095700,7210682960,15340,15340,15340,15330,1316
|
|
20240412,095600,7190501920,15330,15320,15340,15320,982
|
|
20240412,095500,7175448750,15320,15350,15350,15320,6101
|
|
20240412,095400,7081879510,15350,15350,15360,15350,2215
|
|
20240412,095300,7047879180,15360,15370,15370,15350,3913
|
|
20240412,095200,6987780760,15370,15370,15380,15370,1812
|
|
20240412,095100,6959930200,15370,15370,15380,15360,2407
|
|
20240412,095000,6922935360,15380,15380,15380,15370,142
|
|
20240412,094900,6920752490,15380,15390,15390,15370,1918
|
|
20240412,094800,6891266120,15390,15380,15390,15370,1652
|
|
20240412,094700,6865861710,15380,15380,15380,15370,182
|
|
20240412,094600,6863063280,15380,15390,15390,15360,2098
|
|
20240412,094500,6830806770,15390,15380,15390,15360,5211
|
|
20240412,094400,6750688510,15390,15400,15400,15380,1275
|
|
20240412,094300,6731066170,15390,15370,15390,15360,4578
|
|
20240412,094200,6660667330,15370,15370,15370,15360,1236
|
|
20240412,094100,6641680120,15370,15360,15370,15340,2938
|
|
20240412,094000,6596562350,15360,15340,15360,15300,7274
|
|
20240412,093900,6485064010,15330,15330,15330,15320,2107
|
|
20240412,093800,6452764500,15330,15340,15350,15330,2508
|
|
20240412,093700,6414301180,15350,15350,15360,15340,3758
|
|
20240412,093600,6356613980,15360,15360,15360,15350,1387
|
|
20240412,093500,6335312790,15360,15340,15360,15340,1401
|
|
20240412,093400,6313812350,15320,15370,15370,15310,2838
|
|
20240412,093300,6270282830,15350,15340,15370,15330,3816
|
|
20240412,093200,6211749320,15330,15310,15340,15300,1893
|
|
20240412,093100,6182747470,15310,15290,15310,15280,2198
|
|
20240412,093000,6149128980,15290,15280,15290,15270,5920
|
|
20240412,092900,6058699600,15270,15300,15300,15270,3133
|
|
20240412,092800,6010817860,15280,15290,15300,15280,7845
|
|
20240412,092700,5890902070,15290,15280,15290,15270,3971
|
|
20240412,092600,5830209620,15280,15290,15290,15270,5510
|
|
20240412,092500,5746010440,15290,15290,15290,15280,1193
|
|
20240412,092400,5727772730,15290,15330,15330,15280,6235
|
|
20240412,092300,5632376310,15330,15350,15350,15330,3378
|
|
20240412,092200,5580544630,15340,15310,15350,15300,2977
|
|
20240412,092100,5534942890,15310,15350,15350,15290,4819
|
|
20240412,092000,5461151240,15350,15360,15360,15340,3809
|
|
20240412,091900,5402676660,15360,15270,15370,15260,12336
|
|
20240412,091800,5214022860,15270,15270,15270,15260,2006
|
|
20240412,091700,5183394400,15270,15270,15270,15260,4137
|
|
20240412,091600,5120223990,15270,15280,15280,15250,19816
|
|
20240412,091500,4817821530,15280,15270,15280,15270,3030
|
|
20240412,091400,4771535980,15270,15290,15320,15270,20285
|
|
20240412,091300,4461584340,15300,15310,15310,15280,15699
|
|
20240412,091200,4221432480,15310,15360,15370,15300,61448
|
|
20240412,091100,3279105280,15360,15360,15370,15360,3721
|
|
20240412,091000,3221927930,15370,15390,15400,15360,6771
|
|
20240412,090900,3117834890,15400,15370,15400,15360,7218
|
|
20240412,090800,3006872300,15370,15360,15400,15350,6859
|
|
20240412,090700,2901520010,15360,15350,15360,15330,25693
|
|
20240412,090600,2507300530,15360,15370,15380,15350,6748
|
|
20240412,090500,2403626040,15380,15350,15390,15350,21862
|
|
20240412,090400,2067805180,15360,15410,15410,15350,20171
|
|
20240412,090300,1757577020,15410,15460,15480,15400,39592
|
|
20240412,090200,1146395120,15470,15610,15610,15450,20336
|
|
20240412,090100,830987900,15610,15640,15720,15580,19576
|
|
20240412,090000,525054380,15640,15610,15700,15600,33626
|