594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185100,20393903080,14700,14700,14700,14700,86747
|
|
20240417,185000,20393903080,14700,14700,14700,14700,0
|
|
20240417,184900,20393903080,14700,14700,14700,14700,0
|
|
20240417,184800,20393903080,14700,14700,14700,14700,0
|
|
20240417,184700,20393903080,14700,14700,14700,14700,0
|
|
20240417,184600,20393903080,14700,14700,14700,14700,0
|
|
20240417,184500,20393903080,14700,14700,14700,14700,0
|
|
20240417,184400,20393903080,14700,14700,14700,14700,0
|
|
20240417,184300,20393903080,14700,14700,14700,14700,0
|
|
20240417,184200,20393903080,14700,14700,14700,14700,0
|
|
20240417,184100,20393903080,14700,14700,14700,14700,0
|
|
20240417,184000,20393903080,14700,14700,14700,14700,0
|
|
20240417,183900,20393903080,14700,14700,14700,14700,0
|
|
20240417,183800,20393903080,14700,14700,14700,14700,0
|
|
20240417,183700,20393903080,14700,14700,14700,14700,0
|
|
20240417,183600,20393903080,14700,14700,14700,14700,0
|
|
20240417,183500,20393903080,14700,14700,14700,14700,0
|
|
20240417,183400,20393903080,14700,14700,14700,14700,0
|
|
20240417,183300,20393903080,14700,14700,14700,14700,0
|
|
20240417,183200,20393903080,14700,14700,14700,14700,0
|
|
20240417,183100,20393903080,14700,14700,14700,14700,0
|
|
20240417,183000,20393903080,14700,14700,14700,14700,0
|
|
20240417,182900,20393903080,14700,14700,14700,14700,0
|
|
20240417,182800,20393903080,14700,14700,14700,14700,0
|
|
20240417,182700,20393903080,14700,14700,14700,14700,0
|
|
20240417,182600,20393903080,14700,14700,14700,14700,0
|
|
20240417,182500,20393903080,14700,14700,14700,14700,0
|
|
20240417,182400,20393903080,14700,14700,14700,14700,0
|
|
20240417,182300,20393903080,14700,14700,14700,14700,0
|
|
20240417,182200,20393903080,14700,14700,14700,14700,0
|
|
20240417,182100,20393903080,14700,14700,14700,14700,86747
|
|
20240417,182000,20393903080,14700,14700,14700,14700,0
|
|
20240417,181900,20393903080,14700,14700,14700,14700,0
|
|
20240417,181800,20393903080,14700,14700,14700,14700,0
|
|
20240417,181700,20393903080,14700,14700,14700,14700,0
|
|
20240417,181600,20393903080,14700,14700,14700,14700,0
|
|
20240417,181500,20393903080,14700,14700,14700,14700,0
|
|
20240417,181400,20393903080,14700,14700,14700,14700,0
|
|
20240417,181300,20393903080,14700,14700,14700,14700,0
|
|
20240417,181200,20393903080,14700,14700,14700,14700,0
|
|
20240417,181100,20393903080,14700,14700,14700,14700,0
|
|
20240417,181000,20393903080,14700,14700,14700,14700,0
|
|
20240417,180900,20393903080,14700,14700,14700,14700,0
|
|
20240417,180800,20393903080,14700,14700,14700,14700,0
|
|
20240417,180700,20393903080,14700,14700,14700,14700,0
|
|
20240417,180600,20393903080,14700,14700,14700,14700,0
|
|
20240417,180500,20393903080,14700,14700,14700,14700,0
|
|
20240417,180400,20393903080,14700,14700,14700,14700,0
|
|
20240417,180300,20393903080,14700,14700,14700,14700,0
|
|
20240417,180200,20393903080,14700,14700,14700,14700,0
|
|
20240417,180100,20393903080,14700,14700,14700,14700,0
|
|
20240417,180000,20393903080,14700,14700,14700,14700,0
|
|
20240417,175900,20393903080,14700,14700,14700,14700,0
|
|
20240417,175800,20393903080,14700,14700,14700,14700,0
|
|
20240417,175700,20393903080,14700,14700,14700,14700,0
|
|
20240417,175600,20393903080,14700,14700,14700,14700,0
|
|
20240417,175500,20393903080,14700,14700,14700,14700,0
|
|
20240417,175400,20393903080,14700,14700,14700,14700,0
|
|
20240417,175300,20393903080,14700,14700,14700,14700,0
|
|
20240417,175200,20393903080,14700,14700,14700,14700,0
|
|
20240417,175100,20393903080,14700,14700,14700,14700,86747
|
|
20240417,175000,20393903080,14700,14700,14700,14700,0
|
|
20240417,174900,20393903080,14700,14700,14700,14700,0
|
|
20240417,174800,20393903080,14700,14700,14700,14700,0
|
|
20240417,174700,20393903080,14700,14700,14700,14700,0
|
|
20240417,174600,20393903080,14700,14700,14700,14700,0
|
|
20240417,174500,20393903080,14700,14700,14700,14700,0
|
|
20240417,174400,20393903080,14700,14700,14700,14700,0
|
|
20240417,174300,20393903080,14700,14700,14700,14700,0
|
|
20240417,174200,20393903080,14700,14700,14700,14700,0
|
|
20240417,174100,20393903080,14700,14700,14700,14700,0
|
|
20240417,174000,20393903080,14700,14700,14700,14700,0
|
|
20240417,173900,20393903080,14700,14700,14700,14700,0
|
|
20240417,173800,20393903080,14700,14700,14700,14700,0
|
|
20240417,173700,20393903080,14700,14700,14700,14700,0
|
|
20240417,173600,20393903080,14700,14700,14700,14700,0
|
|
20240417,173500,20393903080,14700,14700,14700,14700,0
|
|
20240417,173400,20393903080,14700,14700,14700,14700,0
|
|
20240417,173300,20393903080,14700,14700,14700,14700,0
|
|
20240417,173200,20393903080,14700,14700,14700,14700,0
|
|
20240417,173100,20393903080,14700,14700,14700,14700,0
|
|
20240417,173000,20393903080,14700,14700,14700,14700,0
|
|
20240417,172900,20393903080,14700,14700,14700,14700,0
|
|
20240417,172800,20393903080,14700,14700,14700,14700,0
|
|
20240417,172700,20393903080,14700,14700,14700,14700,0
|
|
20240417,172600,20393903080,14700,14700,14700,14700,0
|
|
20240417,172500,20393903080,14700,14700,14700,14700,0
|
|
20240417,172400,20393903080,14700,14700,14700,14700,0
|
|
20240417,172300,20393903080,14700,14700,14700,14700,0
|
|
20240417,172200,20393903080,14700,14700,14700,14700,0
|
|
20240417,172100,20393903080,14700,14700,14700,14700,86747
|
|
20240417,172000,20393903080,14700,14700,14700,14700,0
|
|
20240417,171900,20393903080,14700,14700,14700,14700,0
|
|
20240417,171800,20393903080,14700,14700,14700,14700,0
|
|
20240417,171700,20393903080,14700,14700,14700,14700,0
|
|
20240417,171600,20393903080,14700,14700,14700,14700,0
|
|
20240417,171500,20393903080,14700,14700,14700,14700,0
|
|
20240417,171400,20393903080,14700,14700,14700,14700,0
|
|
20240417,171300,20393903080,14700,14700,14700,14700,0
|
|
20240417,171200,20393903080,14700,14700,14700,14700,0
|
|
20240417,171100,20393903080,14700,14700,14700,14700,0
|
|
20240417,171000,20393903080,14700,14700,14700,14700,0
|
|
20240417,170900,20393903080,14700,14700,14700,14700,0
|
|
20240417,170800,20393903080,14700,14700,14700,14700,0
|
|
20240417,170700,20393903080,14700,14700,14700,14700,0
|
|
20240417,170600,20393903080,14700,14700,14700,14700,0
|
|
20240417,170500,20393903080,14700,14700,14700,14700,0
|
|
20240417,170400,20393903080,14700,14700,14700,14700,0
|
|
20240417,170300,20393903080,14700,14700,14700,14700,0
|
|
20240417,170200,20393903080,14700,14700,14700,14700,0
|
|
20240417,170100,20393903080,14700,14700,14700,14700,0
|
|
20240417,170000,20393903080,14700,14700,14700,14700,0
|
|
20240417,165900,20393903080,14700,14700,14700,14700,0
|
|
20240417,165800,20393903080,14700,14700,14700,14700,0
|
|
20240417,165700,20393903080,14700,14700,14700,14700,0
|
|
20240417,165600,20393903080,14700,14700,14700,14700,0
|
|
20240417,165500,20393903080,14700,14700,14700,14700,0
|
|
20240417,165400,20393903080,14700,14700,14700,14700,0
|
|
20240417,165300,20393903080,14700,14700,14700,14700,0
|
|
20240417,165200,20393903080,14700,14700,14700,14700,0
|
|
20240417,165100,20393903080,14700,14700,14700,14700,86747
|
|
20240417,165000,20393903080,14700,14700,14700,14700,0
|
|
20240417,164900,20393903080,14700,14700,14700,14700,0
|
|
20240417,164800,20393903080,14700,14700,14700,14700,0
|
|
20240417,164700,20393903080,14700,14700,14700,14700,0
|
|
20240417,164600,20393903080,14700,14700,14700,14700,0
|
|
20240417,164500,20393903080,14700,14700,14700,14700,0
|
|
20240417,164400,20393903080,14700,14700,14700,14700,0
|
|
20240417,164300,20393903080,14700,14700,14700,14700,0
|
|
20240417,164200,20393903080,14700,14700,14700,14700,0
|
|
20240417,164100,20393903080,14700,14700,14700,14700,0
|
|
20240417,164000,20393903080,14700,14700,14700,14700,0
|
|
20240417,163900,20393903080,14700,14700,14700,14700,0
|
|
20240417,163800,20393903080,14700,14700,14700,14700,0
|
|
20240417,163700,20393903080,14700,14700,14700,14700,0
|
|
20240417,163600,20393903080,14700,14700,14700,14700,0
|
|
20240417,163500,20393903080,14700,14700,14700,14700,0
|
|
20240417,163400,20393903080,14700,14700,14700,14700,0
|
|
20240417,163300,20393903080,14700,14700,14700,14700,0
|
|
20240417,163200,20393903080,14700,14700,14700,14700,0
|
|
20240417,163100,20393903080,14700,14700,14700,14700,0
|
|
20240417,163000,20393903080,14700,14700,14700,14700,0
|
|
20240417,162900,20393903080,14700,14700,14700,14700,0
|
|
20240417,162800,20393903080,14700,14700,14700,14700,0
|
|
20240417,162700,20393903080,14700,14700,14700,14700,0
|
|
20240417,162600,20393903080,14700,14700,14700,14700,0
|
|
20240417,162500,20393903080,14700,14700,14700,14700,0
|
|
20240417,162400,20393903080,14700,14700,14700,14700,0
|
|
20240417,162300,20393903080,14700,14700,14700,14700,0
|
|
20240417,162200,20393903080,14700,14700,14700,14700,0
|
|
20240417,162100,20393903080,14700,14700,14700,14700,86747
|
|
20240417,162000,20393903080,14700,14700,14700,14700,0
|
|
20240417,161900,20393903080,14700,14700,14700,14700,0
|
|
20240417,161800,20393903080,14700,14700,14700,14700,0
|
|
20240417,161700,20393903080,14700,14700,14700,14700,0
|
|
20240417,161600,20393903080,14700,14700,14700,14700,0
|
|
20240417,161500,20393903080,14700,14700,14700,14700,0
|
|
20240417,161400,20393903080,14700,14700,14700,14700,0
|
|
20240417,161300,20393903080,14700,14700,14700,14700,0
|
|
20240417,161200,20393903080,14700,14700,14700,14700,0
|
|
20240417,161100,20393903080,14700,14700,14700,14700,0
|
|
20240417,161000,20393903080,14700,14700,14700,14700,0
|
|
20240417,160900,20393903080,14700,14700,14700,14700,0
|
|
20240417,160800,20393903080,14700,14700,14700,14700,0
|
|
20240417,160700,20393903080,14700,14700,14700,14700,0
|
|
20240417,160600,20393903080,14700,14700,14700,14700,0
|
|
20240417,160500,20393903080,14700,14700,14700,14700,0
|
|
20240417,160400,20393903080,14700,14700,14700,14700,0
|
|
20240417,160300,20393903080,14700,14700,14700,14700,0
|
|
20240417,160200,20393903080,14700,14700,14700,14700,0
|
|
20240417,160100,20393903080,14700,14700,14700,14700,0
|
|
20240417,160000,20393903080,14700,14700,14700,14700,0
|
|
20240417,155900,20393903080,14700,14700,14700,14700,0
|
|
20240417,155800,20393903080,14700,14700,14700,14700,0
|
|
20240417,155700,20393903080,14700,14700,14700,14700,0
|
|
20240417,155600,20393903080,14700,14700,14700,14700,0
|
|
20240417,155500,20393903080,14700,14700,14700,14700,0
|
|
20240417,155400,20393903080,14700,14700,14700,14700,0
|
|
20240417,155300,20393903080,14700,14700,14700,14700,0
|
|
20240417,155200,20393903080,14700,14700,14700,14700,0
|
|
20240417,155100,20393903080,14700,14700,14700,14700,86747
|
|
20240417,155000,20393903080,14700,14700,14700,14700,0
|
|
20240417,154900,20393903080,14700,14700,14700,14700,0
|
|
20240417,154800,20393903080,14700,14700,14700,14700,0
|
|
20240417,154700,20393903080,14700,14700,14700,14700,0
|
|
20240417,154600,20393903080,14700,14700,14700,14700,0
|
|
20240417,154500,20393903080,14700,14700,14700,14700,0
|
|
20240417,154400,20393903080,14700,14700,14700,14700,0
|
|
20240417,154300,20393903080,14700,14700,14700,14700,0
|
|
20240417,154200,20393903080,14700,14700,14700,14700,0
|
|
20240417,154100,20393903080,14700,14700,14700,14700,0
|
|
20240417,154000,20393903080,14700,14700,14700,14700,0
|
|
20240417,153900,20393903080,14700,14700,14700,14700,0
|
|
20240417,153800,20393903080,14700,14700,14700,14700,0
|
|
20240417,153700,20393903080,14700,14700,14700,14700,0
|
|
20240417,153600,20393903080,14700,14700,14700,14700,0
|
|
20240417,153500,20393903080,14700,14700,14700,14700,0
|
|
20240417,153400,20393903080,14700,14700,14700,14700,0
|
|
20240417,153300,20393903080,14700,14700,14700,14700,0
|
|
20240417,153200,20393903080,14700,14700,14700,14700,0
|
|
20240417,153100,20393903080,14700,14700,14700,14700,0
|
|
20240417,153000,20393903080,14700,14700,14700,14700,86747
|
|
20240417,152900,19118722180,14740,14740,14740,14740,0
|
|
20240417,152800,19118722180,14740,14740,14740,14740,0
|
|
20240417,152700,19118722180,14740,14740,14740,14740,0
|
|
20240417,152600,19118722180,14740,14740,14740,14740,0
|
|
20240417,152500,19118722180,14740,14740,14740,14740,0
|
|
20240417,152400,19118722180,14740,14740,14740,14740,0
|
|
20240417,152300,19118722180,14740,14740,14740,14740,0
|
|
20240417,152200,19118722180,14740,14740,14740,14740,0
|
|
20240417,152100,19118722180,14740,14740,14740,14740,0
|
|
20240417,152000,19118722180,14740,14740,14740,14740,0
|
|
20240417,151900,19118722180,14740,14710,14740,14710,4503
|
|
20240417,151800,19052401230,14710,14730,14740,14710,4429
|
|
20240417,151700,18987192490,14730,14750,14750,14730,3487
|
|
20240417,151600,18935813390,14750,14740,14760,14740,4530
|
|
20240417,151500,18869018930,14730,14740,14750,14730,3721
|
|
20240417,151400,18814172630,14740,14760,14760,14740,6961
|
|
20240417,151300,18711497430,14750,14760,14770,14750,5126
|
|
20240417,151200,18635844080,14770,14760,14770,14760,2760
|
|
20240417,151100,18595097680,14760,14750,14770,14750,4834
|
|
20240417,151000,18523745440,14750,14760,14760,14750,2267
|
|
20240417,150900,18490291310,14760,14770,14770,14760,2010
|
|
20240417,150800,18460620810,14760,14750,14780,14740,7544
|
|
20240417,150700,18349291200,14740,14740,14750,14730,3443
|
|
20240417,150600,18298540660,14740,14730,14740,14710,6419
|
|
20240417,150500,18203997270,14740,14750,14750,14730,2937
|
|
20240417,150400,18160720740,14750,14760,14760,14720,8749
|
|
20240417,150300,18031748480,14750,14760,14770,14750,7768
|
|
20240417,150200,17917119240,14760,14770,14770,14760,785
|
|
20240417,150100,17905529820,14770,14770,14780,14770,5438
|
|
20240417,150000,17825175200,14780,14780,14780,14770,1095
|
|
20240417,145900,17808997360,14780,14800,14800,14760,4800
|
|
20240417,145800,17738047190,14800,14800,14800,14790,3914
|
|
20240417,145700,17680134640,14800,14800,14800,14790,2938
|
|
20240417,145600,17636662560,14800,14790,14800,14790,3416
|
|
20240417,145500,17586111560,14790,14790,14800,14790,1240
|
|
20240417,145400,17567766890,14800,14800,14800,14790,2541
|
|
20240417,145300,17530170370,14790,14810,14810,14770,3886
|
|
20240417,145200,17472685210,14800,14820,14820,14800,2882
|
|
20240417,145100,17429992140,14820,14790,14820,14790,6107
|
|
20240417,145000,17339604900,14790,14800,14800,14780,2883
|
|
20240417,144900,17296975820,14800,14780,14800,14780,4001
|
|
20240417,144800,17237813090,14780,14810,14810,14760,5313
|
|
20240417,144700,17159258900,14800,14810,14810,14800,1071
|
|
20240417,144600,17143403420,14810,14810,14820,14800,3393
|
|
20240417,144500,17093131620,14820,14820,14820,14810,883
|
|
20240417,144400,17080048400,14820,14810,14830,14810,3861
|
|
20240417,144300,17022832200,14820,14840,14840,14810,4845
|
|
20240417,144200,16950991620,14830,14850,14850,14830,1136
|
|
20240417,144100,16934132400,14850,14830,14850,14830,3096
|
|
20240417,144000,16888187950,14830,14840,14850,14830,1988
|
|
20240417,143900,16858690110,14850,14850,14860,14840,4958
|
|
20240417,143800,16785040090,14850,14860,14860,14850,2334
|
|
20240417,143700,16750369570,14850,14860,14860,14850,1262
|
|
20240417,143600,16731624160,14860,14850,14860,14850,2890
|
|
20240417,143500,16688683140,14850,14860,14860,14850,2501
|
|
20240417,143400,16651537600,14850,14840,14860,14840,1643
|
|
20240417,143300,16627137940,14850,14850,14850,14840,2073
|
|
20240417,143200,16596368750,14840,14850,14860,14840,4026
|
|
20240417,143100,16536583950,14850,14850,14850,14840,2613
|
|
20240417,143000,16497784290,14850,14850,14850,14840,1481
|
|
20240417,142900,16475800600,14850,14850,14850,14840,3330
|
|
20240417,142800,16426351920,14850,14840,14850,14840,2609
|
|
20240417,142700,16387620620,14840,14840,14850,14840,1916
|
|
20240417,142600,16359180600,14830,14850,14850,14830,2635
|
|
20240417,142500,16320070210,14850,14840,14850,14840,2916
|
|
20240417,142400,16276785420,14840,14850,14850,14830,1563
|
|
20240417,142300,16253585570,14850,14850,14860,14840,2555
|
|
20240417,142200,16215648330,14860,14840,14860,14830,10906
|
|
20240417,142100,16053693310,14840,14840,14850,14840,2911
|
|
20240417,142000,16010488480,14840,14850,14860,14840,4186
|
|
20240417,141900,15948322040,14860,14860,14860,14850,5566
|
|
20240417,141800,15865632480,14850,14860,14860,14850,1191
|
|
20240417,141700,15847937770,14860,14850,14860,14850,3390
|
|
20240417,141600,15797571250,14860,14860,14860,14850,1821
|
|
20240417,141500,15770523910,14850,14860,14860,14850,567
|
|
20240417,141400,15762100350,14860,14850,14860,14850,3033
|
|
20240417,141300,15717031420,14850,14850,14860,14850,1829
|
|
20240417,141200,15689856300,14860,14860,14860,14850,3082
|
|
20240417,141100,15644062400,14860,14860,14860,14850,1639
|
|
20240417,141000,15619718950,14860,14850,14860,14840,2000
|
|
20240417,140900,15590013320,14850,14860,14860,14840,4200
|
|
20240417,140800,15527645050,14860,14870,14870,14860,3251
|
|
20240417,140700,15479329400,14870,14860,14880,14860,3987
|
|
20240417,140600,15420044740,14870,14870,14870,14860,2351
|
|
20240417,140500,15385092300,14870,14850,14870,14850,2639
|
|
20240417,140400,15345870940,14850,14860,14860,14850,1441
|
|
20240417,140300,15324457820,14850,14860,14870,14850,1540
|
|
20240417,140200,15301572310,14850,14880,14880,14840,11406
|
|
20240417,140100,15132082180,14880,14880,14880,14870,1318
|
|
20240417,140000,15112476270,14870,14870,14880,14870,3180
|
|
20240417,135900,15065184430,14880,14870,14880,14870,1397
|
|
20240417,135800,15044405230,14870,14900,14900,14870,5574
|
|
20240417,135700,14961441200,14900,14900,14910,14880,2837
|
|
20240417,135600,14919188170,14900,14900,14910,14900,513
|
|
20240417,135500,14911540640,14900,14900,14910,14890,4952
|
|
20240417,135400,14837740650,14900,14900,14910,14890,5964
|
|
20240417,135300,14748878010,14900,14900,14900,14890,2152
|
|
20240417,135200,14716822120,14890,14880,14900,14870,4094
|
|
20240417,135100,14655869930,14880,14870,14880,14860,2438
|
|
20240417,135000,14619600700,14860,14860,14880,14860,4951
|
|
20240417,134900,14545994020,14860,14870,14880,14860,2822
|
|
20240417,134800,14504029680,14870,14860,14870,14860,1113
|
|
20240417,134700,14487482580,14860,14880,14880,14850,4723
|
|
20240417,134600,14417284840,14870,14880,14880,14870,2542
|
|
20240417,134500,14379468410,14870,14880,14890,14870,2839
|
|
20240417,134400,14337225280,14860,14880,14890,14860,1953
|
|
20240417,134300,14308185380,14890,14880,14900,14870,8199
|
|
20240417,134200,14186148660,14880,14880,14890,14870,2761
|
|
20240417,134100,14145062950,14890,14890,14890,14880,4009
|
|
20240417,134000,14085398150,14880,14840,14890,14840,17554
|
|
20240417,133900,13824391850,14840,14850,14850,14830,2683
|
|
20240417,133800,13784567270,14850,14830,14850,14830,2426
|
|
20240417,133700,13748554940,14840,14840,14840,14830,1423
|
|
20240417,133600,13727440970,14840,14840,14840,14830,1931
|
|
20240417,133500,13698788030,14840,14840,14850,14830,2913
|
|
20240417,133400,13655558040,14850,14850,14860,14840,5306
|
|
20240417,133300,13576780060,14850,14850,14850,14830,3094
|
|
20240417,133200,13530860070,14850,14840,14850,14830,2308
|
|
20240417,133100,13496607780,14850,14820,14850,14820,10853
|
|
20240417,133000,13335598230,14830,14820,14830,14810,1689
|
|
20240417,132900,13310566230,14810,14830,14840,14810,2639
|
|
20240417,132800,13271437650,14840,14830,14840,14810,2182
|
|
20240417,132700,13239078630,14820,14830,14830,14810,2814
|
|
20240417,132600,13197373820,14830,14840,14850,14820,7733
|
|
20240417,132500,13082646760,14830,14820,14840,14820,3010
|
|
20240417,132400,13038022880,14830,14840,14840,14820,1324
|
|
20240417,132300,13018388120,14830,14820,14850,14820,3748
|
|
20240417,132200,12962793280,14820,14850,14850,14800,4852
|
|
20240417,132100,12890855070,14850,14850,14860,14840,5606
|
|
20240417,132000,12807613430,14850,14860,14860,14840,3067
|
|
20240417,131900,12762077550,14850,14870,14870,14830,8375
|
|
20240417,131800,12637661410,14880,14830,14880,14820,8635
|
|
20240417,131700,12509485400,14830,14820,14830,14820,4170
|
|
20240417,131600,12447654170,14830,14750,14840,14740,53199
|
|
20240417,131500,11661612100,14740,14750,14750,14740,1594
|
|
20240417,131400,11638109610,14740,14750,14750,14740,1512
|
|
20240417,131300,11615812390,14740,14730,14750,14720,5165
|
|
20240417,131200,11539706760,14730,14700,14730,14690,4956
|
|
20240417,131100,11466819270,14700,14690,14700,14680,3017
|
|
20240417,131000,11422503810,14690,14700,14700,14680,851
|
|
20240417,130900,11410002240,14700,14700,14700,14670,1313
|
|
20240417,130800,11390712740,14690,14680,14700,14670,2639
|
|
20240417,130700,11351949530,14680,14690,14690,14670,2126
|
|
20240417,130600,11320739260,14690,14680,14690,14680,2346
|
|
20240417,130500,11286298470,14680,14670,14680,14660,2386
|
|
20240417,130400,11251294960,14660,14660,14670,14660,2123
|
|
20240417,130300,11220151640,14660,14660,14670,14660,3050
|
|
20240417,130200,11175415960,14670,14660,14670,14660,2912
|
|
20240417,130100,11132720790,14670,14660,14670,14660,728
|
|
20240417,130000,11122044270,14660,14670,14670,14660,223
|
|
20240417,125900,11118774200,14670,14670,14670,14660,1232
|
|
20240417,125800,11100703280,14670,14670,14670,14660,598
|
|
20240417,125700,11091935660,14660,14670,14680,14660,2664
|
|
20240417,125600,11052856750,14670,14680,14680,14670,1097
|
|
20240417,125500,11036761100,14670,14670,14680,14670,922
|
|
20240417,125400,11023232690,14680,14660,14680,14660,5552
|
|
20240417,125300,10941776460,14670,14660,14670,14660,441
|
|
20240417,125200,10935308050,14670,14670,14670,14660,522
|
|
20240417,125100,10927653620,14670,14660,14670,14660,429
|
|
20240417,125000,10921362750,14660,14670,14670,14660,396
|
|
20240417,124900,10915555350,14660,14670,14670,14660,336
|
|
20240417,124800,10910627390,14670,14660,14670,14660,490
|
|
20240417,124700,10903440220,14670,14670,14670,14660,303
|
|
20240417,124600,10898997270,14670,14650,14670,14650,1531
|
|
20240417,124500,10876554800,14660,14650,14660,14650,1057
|
|
20240417,124400,10861061460,14650,14680,14680,14650,6810
|
|
20240417,124300,10761167230,14680,14680,14690,14680,630
|
|
20240417,124200,10751916160,14680,14690,14690,14680,202
|
|
20240417,124100,10748949440,14680,14680,14690,14680,704
|
|
20240417,124000,10738612540,14680,14690,14690,14680,322
|
|
20240417,123900,10733883060,14690,14680,14690,14680,586
|
|
20240417,123800,10725277830,14680,14690,14690,14680,1259
|
|
20240417,123700,10706792610,14690,14690,14690,14680,1175
|
|
20240417,123600,10689533440,14690,14690,14690,14680,281
|
|
20240417,123500,10685406600,14700,14690,14700,14680,1355
|
|
20240417,123400,10665504800,14680,14690,14690,14680,219
|
|
20240417,123300,10662288090,14690,14690,14700,14680,542
|
|
20240417,123200,10654326300,14680,14710,14710,14680,809
|
|
20240417,123100,10642441450,14710,14700,14710,14690,1255
|
|
20240417,123000,10623994440,14700,14680,14700,14680,1032
|
|
20240417,122900,10608830020,14680,14680,14700,14680,383
|
|
20240417,122800,10603201820,14680,14710,14720,14680,7660
|
|
20240417,122700,10490605040,14710,14720,14730,14710,279
|
|
20240417,122600,10486497090,14710,14720,14730,14710,2198
|
|
20240417,122500,10454144100,14720,14720,14730,14720,770
|
|
20240417,122400,10442804540,14730,14730,14740,14730,1437
|
|
20240417,122300,10421636430,14740,14740,14740,14730,1039
|
|
20240417,122200,10406330450,14740,14740,14750,14730,2584
|
|
20240417,122100,10368246030,14740,14750,14750,14740,2252
|
|
20240417,122000,10335048770,14740,14750,14750,14740,651
|
|
20240417,121900,10325449000,14750,14740,14750,14730,2105
|
|
20240417,121800,10294421490,14730,14740,14740,14730,1142
|
|
20240417,121700,10277590100,14740,14740,14740,14730,481
|
|
20240417,121600,10270503140,14730,14750,14750,14730,3938
|
|
20240417,121500,10212451330,14740,14740,14750,14740,539
|
|
20240417,121400,10204504870,14750,14740,14750,14740,881
|
|
20240417,121300,10191516420,14750,14740,14750,14740,670
|
|
20240417,121200,10181637360,14740,14740,14750,14740,474
|
|
20240417,121100,10174647910,14740,14750,14750,14740,626
|
|
20240417,121000,10165418930,14750,14740,14750,14720,3276
|
|
20240417,120900,10117145820,14730,14750,14750,14730,2138
|
|
20240417,120800,10085636300,14740,14740,14750,14740,1077
|
|
20240417,120700,10069759940,14740,14750,14750,14740,1311
|
|
20240417,120600,10050426520,14740,14740,14750,14740,654
|
|
20240417,120500,10040784290,14740,14740,14750,14740,762
|
|
20240417,120400,10029549860,14750,14730,14750,14730,10541
|
|
20240417,120300,9874192780,14720,14730,14730,14720,904
|
|
20240417,120200,9860881880,14720,14720,14730,14720,1072
|
|
20240417,120100,9845095560,14730,14730,14730,14720,532
|
|
20240417,120000,9837261700,14720,14730,14730,14720,569
|
|
20240417,115900,9828882430,14720,14720,14730,14720,1430
|
|
20240417,115800,9807830760,14720,14710,14720,14700,642
|
|
20240417,115700,9798385050,14710,14710,14720,14700,3116
|
|
20240417,115600,9752550460,14710,14700,14710,14700,587
|
|
20240417,115500,9743920500,14710,14710,14720,14700,2340
|
|
20240417,115400,9709502420,14720,14720,14720,14710,415
|
|
20240417,115300,9703395710,14720,14710,14720,14710,274
|
|
20240417,115200,9699363460,14720,14720,14720,14710,579
|
|
20240417,115100,9690843520,14720,14720,14730,14710,1978
|
|
20240417,115000,9661727880,14720,14720,14730,14720,722
|
|
20240417,114900,9651097090,14720,14730,14730,14710,662
|
|
20240417,114800,9641350920,14730,14720,14730,14710,2459
|
|
20240417,114700,9605155220,14720,14730,14730,14720,624
|
|
20240417,114600,9595967530,14720,14710,14730,14710,742
|
|
20240417,114500,9585043870,14710,14730,14740,14710,2236
|
|
20240417,114400,9552108790,14740,14720,14740,14710,7299
|
|
20240417,114300,9444595190,14710,14720,14720,14710,175
|
|
20240417,114200,9442020040,14710,14720,14730,14710,3721
|
|
20240417,114100,9387248100,14720,14710,14720,14700,2187
|
|
20240417,114000,9355074560,14710,14700,14720,14690,8961
|
|
20240417,113900,9223319670,14700,14670,14700,14650,8071
|
|
20240417,113800,9104808680,14670,14660,14670,14650,994
|
|
20240417,113700,9090234220,14660,14670,14670,14650,2091
|
|
20240417,113600,9059588280,14670,14660,14670,14660,486
|
|
20240417,113500,9052460240,14670,14660,14670,14660,313
|
|
20240417,113400,9047870190,14670,14660,14670,14650,356
|
|
20240417,113300,9042650770,14660,14660,14660,14650,322
|
|
20240417,113200,9037930840,14660,14660,14670,14660,1388
|
|
20240417,113100,9017581170,14660,14670,14680,14650,905
|
|
20240417,113000,9004309490,14670,14640,14670,14630,5278
|
|
20240417,112900,8926938820,14630,14650,14650,14630,1688
|
|
20240417,112800,8902224110,14650,14650,14650,14640,665
|
|
20240417,112700,8892482970,14650,14660,14660,14640,769
|
|
20240417,112600,8881220500,14660,14650,14660,14640,513
|
|
20240417,112500,8873704630,14640,14660,14670,14640,4503
|
|
20240417,112400,8807713050,14660,14670,14670,14660,461
|
|
20240417,112300,8800951430,14660,14670,14670,14660,1339
|
|
20240417,112200,8781311240,14670,14670,14680,14660,2035
|
|
20240417,112100,8751460910,14670,14670,14680,14660,1520
|
|
20240417,112000,8729161480,14660,14670,14680,14660,304
|
|
20240417,111900,8724701430,14670,14680,14680,14660,5740
|
|
20240417,111800,8640511960,14670,14680,14690,14670,956
|
|
20240417,111700,8626478980,14670,14680,14680,14670,556
|
|
20240417,111600,8618318110,14670,14670,14680,14670,848
|
|
20240417,111500,8605871390,14680,14690,14690,14670,1923
|
|
20240417,111400,8577640540,14690,14690,14690,14680,343
|
|
20240417,111300,8572604110,14700,14700,14700,14690,1726
|
|
20240417,111200,8547246810,14700,14700,14710,14690,433
|
|
20240417,111100,8540882320,14690,14700,14700,14680,332
|
|
20240417,111000,8536003140,14710,14680,14710,14670,10570
|
|
20240417,110900,8380741200,14680,14680,14680,14660,975
|
|
20240417,110800,8366436530,14680,14680,14680,14670,153
|
|
20240417,110700,8364191440,14680,14680,14690,14670,2510
|
|
20240417,110600,8327352100,14680,14680,14680,14670,472
|
|
20240417,110500,8320424120,14680,14680,14690,14670,3146
|
|
20240417,110400,8274252940,14670,14680,14680,14670,887
|
|
20240417,110300,8261234350,14680,14680,14690,14670,674
|
|
20240417,110200,8251337150,14690,14670,14690,14670,3041
|
|
20240417,110100,8206696000,14680,14680,14680,14670,136
|
|
20240417,110000,8204699740,14680,14670,14680,14660,1489
|
|
20240417,105900,8182854150,14670,14680,14680,14660,1411
|
|
20240417,105800,8162156190,14680,14690,14690,14670,2157
|
|
20240417,105700,8130494010,14690,14690,14690,14680,2139
|
|
20240417,105600,8099075690,14690,14710,14710,14690,204
|
|
20240417,105500,8096076710,14710,14680,14710,14680,2283
|
|
20240417,105400,8062527440,14690,14690,14690,14680,745
|
|
20240417,105300,8051588660,14690,14690,14690,14680,1342
|
|
20240417,105200,8031878070,14680,14670,14690,14670,2737
|
|
20240417,105100,7991702200,14670,14660,14680,14650,3803
|
|
20240417,105000,7935936670,14670,14670,14670,14660,533
|
|
20240417,104900,7928121060,14670,14660,14680,14660,922
|
|
20240417,104800,7914596500,14670,14670,14670,14650,933
|
|
20240417,104700,7900911120,14670,14690,14690,14670,902
|
|
20240417,104600,7887670600,14690,14690,14690,14680,249
|
|
20240417,104500,7884014190,14690,14700,14700,14680,786
|
|
20240417,104400,7872467210,14700,14700,14700,14690,745
|
|
20240417,104300,7861516020,14700,14710,14720,14700,2718
|
|
20240417,104200,7821534910,14710,14730,14730,14710,948
|
|
20240417,104100,7807583020,14730,14730,14730,14720,511
|
|
20240417,104000,7800058170,14720,14730,14740,14720,1428
|
|
20240417,103900,7779022000,14730,14730,14740,14710,3930
|
|
20240417,103800,7721144710,14730,14720,14730,14720,1007
|
|
20240417,103700,7706315140,14720,14720,14740,14710,2504
|
|
20240417,103600,7669435600,14720,14720,14730,14710,2740
|
|
20240417,103500,7629094410,14730,14720,14730,14710,3477
|
|
20240417,103400,7577915600,14720,14720,14720,14700,4016
|
|
20240417,103300,7518836370,14720,14710,14720,14700,2393
|
|
20240417,103200,7483627800,14710,14720,14720,14700,1778
|
|
20240417,103100,7457474480,14720,14730,14730,14700,1217
|
|
20240417,103000,7439565280,14730,14700,14740,14680,7850
|
|
20240417,102900,7324026040,14700,14660,14730,14660,22768
|
|
20240417,102800,6989484010,14660,14660,14670,14640,8723
|
|
20240417,102700,6861610720,14660,14660,14660,14640,940
|
|
20240417,102600,6847837160,14660,14640,14660,14630,5851
|
|
20240417,102500,6762148910,14640,14630,14640,14630,586
|
|
20240417,102400,6753570820,14640,14630,14640,14620,1899
|
|
20240417,102300,6725789860,14630,14620,14630,14610,1452
|
|
20240417,102200,6704563700,14630,14620,14640,14610,3063
|
|
20240417,102100,6659774950,14620,14600,14620,14590,3646
|
|
20240417,102000,6606525550,14570,14580,14610,14560,3730
|
|
20240417,101900,6552152180,14580,14590,14600,14570,700
|
|
20240417,101800,6541940200,14590,14550,14590,14550,7905
|
|
20240417,101700,6426801490,14560,14550,14560,14550,1630
|
|
20240417,101600,6403082980,14560,14560,14560,14550,2337
|
|
20240417,101500,6369065220,14550,14560,14570,14550,3357
|
|
20240417,101400,6320183240,14550,14560,14560,14550,1409
|
|
20240417,101300,6299672980,14560,14570,14570,14550,2853
|
|
20240417,101200,6258141960,14560,14560,14570,14550,1727
|
|
20240417,101100,6232996000,14570,14570,14570,14550,2136
|
|
20240417,101000,6201894220,14570,14580,14580,14560,10000
|
|
20240417,100900,6056259390,14570,14600,14610,14570,23458
|
|
20240417,100800,5713940630,14600,14630,14640,14600,10295
|
|
20240417,100700,5563547390,14630,14650,14650,14610,10146
|
|
20240417,100600,5415131330,14640,14640,14650,14640,2965
|
|
20240417,100500,5371698910,14640,14650,14650,14640,1486
|
|
20240417,100400,5349936810,14640,14670,14670,14640,1721
|
|
20240417,100300,5324725110,14650,14640,14670,14640,2034
|
|
20240417,100200,5294914050,14660,14670,14670,14640,5974
|
|
20240417,100100,5207363330,14670,14670,14670,14650,1732
|
|
20240417,100000,5181972310,14660,14650,14670,14650,914
|
|
20240417,095900,5168571810,14650,14650,14660,14650,1031
|
|
20240417,095800,5153461690,14660,14660,14670,14650,1105
|
|
20240417,095700,5137265720,14650,14660,14670,14650,1635
|
|
20240417,095600,5113298240,14660,14660,14670,14650,1362
|
|
20240417,095500,5093333800,14660,14660,14670,14650,2512
|
|
20240417,095400,5056513510,14670,14660,14680,14660,1335
|
|
20240417,095300,5036933030,14670,14670,14670,14650,892
|
|
20240417,095200,5023855390,14670,14660,14670,14650,1627
|
|
20240417,095100,5000006550,14650,14650,14660,14630,3319
|
|
20240417,095000,4951388740,14630,14650,14650,14630,5633
|
|
20240417,094900,4868920400,14650,14650,14690,14630,11771
|
|
20240417,094800,4696622140,14690,14650,14690,14640,25537
|
|
20240417,094700,4322292270,14640,14650,14650,14640,3833
|
|
20240417,094600,4266170720,14650,14650,14650,14640,1889
|
|
20240417,094500,4238507880,14650,14650,14650,14640,2175
|
|
20240417,094400,4206660690,14650,14650,14660,14640,3429
|
|
20240417,094300,4156428170,14640,14650,14650,14640,1037
|
|
20240417,094200,4141240670,14640,14650,14660,14640,2297
|
|
20240417,094100,4107592830,14660,14660,14660,14650,264
|
|
20240417,094000,4103724490,14650,14680,14690,14630,4190
|
|
20240417,093900,4042309690,14680,14630,14680,14630,5564
|
|
20240417,093800,3960792380,14630,14640,14650,14630,2721
|
|
20240417,093700,3920957490,14640,14650,14660,14640,2712
|
|
20240417,093600,3881240390,14640,14650,14660,14640,870
|
|
20240417,093500,3868495060,14650,14640,14660,14640,2827
|
|
20240417,093400,3827075860,14660,14680,14680,14640,4996
|
|
20240417,093300,3753856570,14670,14690,14690,14670,885
|
|
20240417,093200,3740872300,14680,14700,14700,14650,7408
|
|
20240417,093100,3632148870,14700,14700,14710,14700,2033
|
|
20240417,093000,3602256840,14710,14700,14710,14700,1829
|
|
20240417,092900,3575368500,14700,14710,14710,14700,1434
|
|
20240417,092800,3554282290,14700,14710,14720,14680,7391
|
|
20240417,092700,3445617400,14720,14720,14730,14710,2146
|
|
20240417,092600,3414034700,14670,14690,14720,14660,10802
|
|
20240417,092500,3255350460,14690,14660,14690,14650,3626
|
|
20240417,092400,3202124670,14660,14660,14690,14640,7027
|
|
20240417,092300,3099102730,14650,14680,14690,14640,5676
|
|
20240417,092200,3015909610,14680,14670,14690,14650,4472
|
|
20240417,092100,2950275960,14670,14670,14680,14650,3910
|
|
20240417,092000,2892931320,14670,14630,14690,14630,5281
|
|
20240417,091900,2815490820,14630,14640,14650,14630,3381
|
|
20240417,091800,2765993500,14640,14650,14650,14630,3287
|
|
20240417,091700,2717863250,14650,14650,14650,14640,2656
|
|
20240417,091600,2678961540,14650,14610,14650,14600,6361
|
|
20240417,091500,2585950080,14600,14620,14620,14600,4721
|
|
20240417,091400,2516998000,14610,14610,14620,14610,3930
|
|
20240417,091300,2459565670,14610,14620,14630,14610,3658
|
|
20240417,091200,2406088940,14620,14630,14640,14620,7512
|
|
20240417,091100,2296209960,14620,14650,14660,14620,7948
|
|
20240417,091000,2179904880,14660,14680,14680,14640,9199
|
|
20240417,090900,2045138940,14670,14710,14720,14670,3926
|
|
20240417,090800,1987447440,14710,14710,14790,14670,19417
|
|
20240417,090700,1701107160,14710,14650,14730,14630,15741
|
|
20240417,090600,1470118290,14650,14660,14670,14640,6609
|
|
20240417,090500,1373247960,14660,14660,14670,14640,7432
|
|
20240417,090400,1264306530,14660,14630,14670,14620,7695
|
|
20240417,090300,1151641940,14630,14650,14660,14620,12460
|
|
20240417,090200,969308140,14650,14660,14660,14630,8110
|
|
20240417,090100,850580230,14670,14580,14680,14550,12087
|
|
20240417,090000,674171130,14550,14580,14620,14530,46265
|