598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185500,59419297000,16020,16020,16020,16020,169793
|
|
20240429,185400,59419297000,16020,16020,16020,16020,0
|
|
20240429,185300,59419297000,16020,16020,16020,16020,0
|
|
20240429,185200,59419297000,16020,16020,16020,16020,0
|
|
20240429,185100,59419297000,16020,16020,16020,16020,0
|
|
20240429,185000,59419297000,16020,16020,16020,16020,0
|
|
20240429,184900,59419297000,16020,16020,16020,16020,0
|
|
20240429,184800,59419297000,16020,16020,16020,16020,0
|
|
20240429,184700,59419297000,16020,16020,16020,16020,0
|
|
20240429,184600,59419297000,16020,16020,16020,16020,0
|
|
20240429,184500,59419297000,16020,16020,16020,16020,0
|
|
20240429,184400,59419297000,16020,16020,16020,16020,0
|
|
20240429,184300,59419297000,16020,16020,16020,16020,0
|
|
20240429,184200,59419297000,16020,16020,16020,16020,0
|
|
20240429,184100,59419297000,16020,16020,16020,16020,0
|
|
20240429,184000,59419297000,16020,16020,16020,16020,0
|
|
20240429,183900,59419297000,16020,16020,16020,16020,0
|
|
20240429,183800,59419297000,16020,16020,16020,16020,0
|
|
20240429,183700,59419297000,16020,16020,16020,16020,0
|
|
20240429,183600,59419297000,16020,16020,16020,16020,0
|
|
20240429,183500,59419297000,16020,16020,16020,16020,0
|
|
20240429,183400,59419297000,16020,16020,16020,16020,0
|
|
20240429,183300,59419297000,16020,16020,16020,16020,0
|
|
20240429,183200,59419297000,16020,16020,16020,16020,0
|
|
20240429,183100,59419297000,16020,16020,16020,16020,0
|
|
20240429,183000,59419297000,16020,16020,16020,16020,0
|
|
20240429,182900,59419297000,16020,16020,16020,16020,0
|
|
20240429,182800,59419297000,16020,16020,16020,16020,0
|
|
20240429,182700,59419297000,16020,16020,16020,16020,0
|
|
20240429,182600,59419297000,16020,16020,16020,16020,0
|
|
20240429,182500,59419297000,16020,16020,16020,16020,169793
|
|
20240429,182400,59419297000,16020,16020,16020,16020,0
|
|
20240429,182300,59419297000,16020,16020,16020,16020,0
|
|
20240429,182200,59419297000,16020,16020,16020,16020,0
|
|
20240429,182100,59419297000,16020,16020,16020,16020,0
|
|
20240429,182000,59419297000,16020,16020,16020,16020,0
|
|
20240429,181900,59419297000,16020,16020,16020,16020,0
|
|
20240429,181800,59419297000,16020,16020,16020,16020,0
|
|
20240429,181700,59419297000,16020,16020,16020,16020,0
|
|
20240429,181600,59419297000,16020,16020,16020,16020,0
|
|
20240429,181500,59419297000,16020,16020,16020,16020,0
|
|
20240429,181400,59419297000,16020,16020,16020,16020,0
|
|
20240429,181300,59419297000,16020,16020,16020,16020,0
|
|
20240429,181200,59419297000,16020,16020,16020,16020,0
|
|
20240429,181100,59419297000,16020,16020,16020,16020,0
|
|
20240429,181000,59419297000,16020,16020,16020,16020,0
|
|
20240429,180900,59419297000,16020,16020,16020,16020,0
|
|
20240429,180800,59419297000,16020,16020,16020,16020,0
|
|
20240429,180700,59419297000,16020,16020,16020,16020,0
|
|
20240429,180600,59419297000,16020,16020,16020,16020,0
|
|
20240429,180500,59419297000,16020,16020,16020,16020,0
|
|
20240429,180400,59419297000,16020,16020,16020,16020,0
|
|
20240429,180300,59419297000,16020,16020,16020,16020,0
|
|
20240429,180200,59419297000,16020,16020,16020,16020,0
|
|
20240429,180100,59419297000,16020,16020,16020,16020,0
|
|
20240429,180000,59419297000,16020,16020,16020,16020,0
|
|
20240429,175900,59419297000,16020,16020,16020,16020,0
|
|
20240429,175800,59419297000,16020,16020,16020,16020,0
|
|
20240429,175700,59419297000,16020,16020,16020,16020,0
|
|
20240429,175600,59419297000,16020,16020,16020,16020,0
|
|
20240429,175500,59419297000,16020,16020,16020,16020,169793
|
|
20240429,175400,59419297000,16020,16020,16020,16020,0
|
|
20240429,175300,59419297000,16020,16020,16020,16020,0
|
|
20240429,175200,59419297000,16020,16020,16020,16020,0
|
|
20240429,175100,59419297000,16020,16020,16020,16020,0
|
|
20240429,175000,59419297000,16020,16020,16020,16020,0
|
|
20240429,174900,59419297000,16020,16020,16020,16020,0
|
|
20240429,174800,59419297000,16020,16020,16020,16020,0
|
|
20240429,174700,59419297000,16020,16020,16020,16020,0
|
|
20240429,174600,59419297000,16020,16020,16020,16020,0
|
|
20240429,174500,59419297000,16020,16020,16020,16020,0
|
|
20240429,174400,59419297000,16020,16020,16020,16020,0
|
|
20240429,174300,59419297000,16020,16020,16020,16020,0
|
|
20240429,174200,59419297000,16020,16020,16020,16020,0
|
|
20240429,174100,59419297000,16020,16020,16020,16020,0
|
|
20240429,174000,59419297000,16020,16020,16020,16020,0
|
|
20240429,173900,59419297000,16020,16020,16020,16020,0
|
|
20240429,173800,59419297000,16020,16020,16020,16020,0
|
|
20240429,173700,59419297000,16020,16020,16020,16020,0
|
|
20240429,173600,59419297000,16020,16020,16020,16020,0
|
|
20240429,173500,59419297000,16020,16020,16020,16020,0
|
|
20240429,173400,59419297000,16020,16020,16020,16020,0
|
|
20240429,173300,59419297000,16020,16020,16020,16020,0
|
|
20240429,173200,59419297000,16020,16020,16020,16020,0
|
|
20240429,173100,59419297000,16020,16020,16020,16020,0
|
|
20240429,173000,59419297000,16020,16020,16020,16020,0
|
|
20240429,172900,59419297000,16020,16020,16020,16020,0
|
|
20240429,172800,59419297000,16020,16020,16020,16020,0
|
|
20240429,172700,59419297000,16020,16020,16020,16020,0
|
|
20240429,172600,59419297000,16020,16020,16020,16020,0
|
|
20240429,172500,59419297000,16020,16020,16020,16020,169793
|
|
20240429,172400,59419297000,16020,16020,16020,16020,0
|
|
20240429,172300,59419297000,16020,16020,16020,16020,0
|
|
20240429,172200,59419297000,16020,16020,16020,16020,0
|
|
20240429,172100,59419297000,16020,16020,16020,16020,0
|
|
20240429,172000,59419297000,16020,16020,16020,16020,0
|
|
20240429,171900,59419297000,16020,16020,16020,16020,0
|
|
20240429,171800,59419297000,16020,16020,16020,16020,0
|
|
20240429,171700,59419297000,16020,16020,16020,16020,0
|
|
20240429,171600,59419297000,16020,16020,16020,16020,0
|
|
20240429,171500,59419297000,16020,16020,16020,16020,0
|
|
20240429,171400,59419297000,16020,16020,16020,16020,0
|
|
20240429,171300,59419297000,16020,16020,16020,16020,0
|
|
20240429,171200,59419297000,16020,16020,16020,16020,0
|
|
20240429,171100,59419297000,16020,16020,16020,16020,0
|
|
20240429,171000,59419297000,16020,16020,16020,16020,0
|
|
20240429,170900,59419297000,16020,16020,16020,16020,0
|
|
20240429,170800,59419297000,16020,16020,16020,16020,0
|
|
20240429,170700,59419297000,16020,16020,16020,16020,0
|
|
20240429,170600,59419297000,16020,16020,16020,16020,0
|
|
20240429,170500,59419297000,16020,16020,16020,16020,0
|
|
20240429,170400,59419297000,16020,16020,16020,16020,0
|
|
20240429,170300,59419297000,16020,16020,16020,16020,0
|
|
20240429,170200,59419297000,16020,16020,16020,16020,0
|
|
20240429,170100,59419297000,16020,16020,16020,16020,0
|
|
20240429,170000,59419297000,16020,16020,16020,16020,0
|
|
20240429,165900,59419297000,16020,16020,16020,16020,0
|
|
20240429,165800,59419297000,16020,16020,16020,16020,0
|
|
20240429,165700,59419297000,16020,16020,16020,16020,0
|
|
20240429,165600,59419297000,16020,16020,16020,16020,0
|
|
20240429,165500,59419297000,16020,16020,16020,16020,169793
|
|
20240429,165400,59419297000,16020,16020,16020,16020,0
|
|
20240429,165300,59419297000,16020,16020,16020,16020,0
|
|
20240429,165200,59419297000,16020,16020,16020,16020,0
|
|
20240429,165100,59419297000,16020,16020,16020,16020,0
|
|
20240429,165000,59419297000,16020,16020,16020,16020,0
|
|
20240429,164900,59419297000,16020,16020,16020,16020,0
|
|
20240429,164800,59419297000,16020,16020,16020,16020,0
|
|
20240429,164700,59419297000,16020,16020,16020,16020,0
|
|
20240429,164600,59419297000,16020,16020,16020,16020,0
|
|
20240429,164500,59419297000,16020,16020,16020,16020,0
|
|
20240429,164400,59419297000,16020,16020,16020,16020,0
|
|
20240429,164300,59419297000,16020,16020,16020,16020,0
|
|
20240429,164200,59419297000,16020,16020,16020,16020,0
|
|
20240429,164100,59419297000,16020,16020,16020,16020,0
|
|
20240429,164000,59419297000,16020,16020,16020,16020,0
|
|
20240429,163900,59419297000,16020,16020,16020,16020,0
|
|
20240429,163800,59419297000,16020,16020,16020,16020,0
|
|
20240429,163700,59419297000,16020,16020,16020,16020,0
|
|
20240429,163600,59419297000,16020,16020,16020,16020,0
|
|
20240429,163500,59419297000,16020,16020,16020,16020,0
|
|
20240429,163400,59419297000,16020,16020,16020,16020,0
|
|
20240429,163300,59419297000,16020,16020,16020,16020,0
|
|
20240429,163200,59419297000,16020,16020,16020,16020,0
|
|
20240429,163100,59419297000,16020,16020,16020,16020,0
|
|
20240429,163000,59419297000,16020,16020,16020,16020,0
|
|
20240429,162900,59419297000,16020,16020,16020,16020,0
|
|
20240429,162800,59419297000,16020,16020,16020,16020,0
|
|
20240429,162700,59419297000,16020,16020,16020,16020,0
|
|
20240429,162600,59419297000,16020,16020,16020,16020,0
|
|
20240429,162500,59419297000,16020,16020,16020,16020,169793
|
|
20240429,162400,59419297000,16020,16020,16020,16020,0
|
|
20240429,162300,59419297000,16020,16020,16020,16020,0
|
|
20240429,162200,59419297000,16020,16020,16020,16020,0
|
|
20240429,162100,59419297000,16020,16020,16020,16020,0
|
|
20240429,162000,59419297000,16020,16020,16020,16020,0
|
|
20240429,161900,59419297000,16020,16020,16020,16020,0
|
|
20240429,161800,59419297000,16020,16020,16020,16020,0
|
|
20240429,161700,59419297000,16020,16020,16020,16020,0
|
|
20240429,161600,59419297000,16020,16020,16020,16020,0
|
|
20240429,161500,59419297000,16020,16020,16020,16020,0
|
|
20240429,161400,59419297000,16020,16020,16020,16020,0
|
|
20240429,161300,59419297000,16020,16020,16020,16020,0
|
|
20240429,161200,59419297000,16020,16020,16020,16020,0
|
|
20240429,161100,59419297000,16020,16020,16020,16020,0
|
|
20240429,161000,59419297000,16020,16020,16020,16020,0
|
|
20240429,160900,59419297000,16020,16020,16020,16020,0
|
|
20240429,160800,59419297000,16020,16020,16020,16020,0
|
|
20240429,160700,59419297000,16020,16020,16020,16020,0
|
|
20240429,160600,59419297000,16020,16020,16020,16020,0
|
|
20240429,160500,59419297000,16020,16020,16020,16020,0
|
|
20240429,160400,59419297000,16020,16020,16020,16020,0
|
|
20240429,160300,59419297000,16020,16020,16020,16020,0
|
|
20240429,160200,59419297000,16020,16020,16020,16020,0
|
|
20240429,160100,59419297000,16020,16020,16020,16020,0
|
|
20240429,160000,59419297000,16020,16020,16020,16020,0
|
|
20240429,155900,59419297000,16020,16020,16020,16020,0
|
|
20240429,155800,59419297000,16020,16020,16020,16020,0
|
|
20240429,155700,59419297000,16020,16020,16020,16020,0
|
|
20240429,155600,59419297000,16020,16020,16020,16020,0
|
|
20240429,155500,59419297000,16020,16020,16020,16020,169793
|
|
20240429,155400,59419297000,16020,16020,16020,16020,0
|
|
20240429,155300,59419297000,16020,16020,16020,16020,0
|
|
20240429,155200,59419297000,16020,16020,16020,16020,0
|
|
20240429,155100,59419297000,16020,16020,16020,16020,0
|
|
20240429,155000,59419297000,16020,16020,16020,16020,0
|
|
20240429,154900,59419297000,16020,16020,16020,16020,0
|
|
20240429,154800,59419297000,16020,16020,16020,16020,0
|
|
20240429,154700,59419297000,16020,16020,16020,16020,0
|
|
20240429,154600,59419297000,16020,16020,16020,16020,0
|
|
20240429,154500,59419297000,16020,16020,16020,16020,0
|
|
20240429,154400,59419297000,16020,16020,16020,16020,0
|
|
20240429,154300,59419297000,16020,16020,16020,16020,0
|
|
20240429,154200,59419297000,16020,16020,16020,16020,0
|
|
20240429,154100,59419297000,16020,16020,16020,16020,0
|
|
20240429,154000,59419297000,16020,16020,16020,16020,0
|
|
20240429,153900,59419297000,16020,16020,16020,16020,0
|
|
20240429,153800,59419297000,16020,16020,16020,16020,0
|
|
20240429,153700,59419297000,16020,16020,16020,16020,0
|
|
20240429,153600,59419297000,16020,16020,16020,16020,0
|
|
20240429,153500,59419297000,16020,16020,16020,16020,0
|
|
20240429,153400,59419297000,16020,16020,16020,16020,0
|
|
20240429,153300,59419297000,16020,16020,16020,16020,0
|
|
20240429,153200,59419297000,16020,16020,16020,16020,0
|
|
20240429,153100,59419297000,16020,16020,16020,16020,0
|
|
20240429,153000,59419297000,16020,16020,16020,16020,169793
|
|
20240429,152900,56699213140,15890,15890,15890,15890,0
|
|
20240429,152800,56699213140,15890,15890,15890,15890,0
|
|
20240429,152700,56699213140,15890,15890,15890,15890,0
|
|
20240429,152600,56699213140,15890,15890,15890,15890,0
|
|
20240429,152500,56699213140,15890,15890,15890,15890,0
|
|
20240429,152400,56699213140,15890,15890,15890,15890,0
|
|
20240429,152300,56699213140,15890,15890,15890,15890,0
|
|
20240429,152200,56699213140,15890,15890,15890,15890,0
|
|
20240429,152100,56699213140,15890,15890,15890,15890,0
|
|
20240429,152000,56699213140,15890,15890,15890,15890,0
|
|
20240429,151900,56699213140,15890,15880,15890,15860,7240
|
|
20240429,151800,56584268030,15890,15880,15900,15870,8532
|
|
20240429,151700,56448787880,15890,15900,15920,15890,3206
|
|
20240429,151600,56397807260,15890,15890,15910,15880,2569
|
|
20240429,151500,56356967670,15900,15910,15920,15880,5463
|
|
20240429,151400,56270130440,15910,15920,15920,15900,3494
|
|
20240429,151300,56214519160,15920,15920,15920,15890,8464
|
|
20240429,151200,56079963060,15910,15930,15930,15900,4734
|
|
20240429,151100,56004646000,15930,15920,15930,15900,3338
|
|
20240429,151000,55951491290,15920,15920,15930,15900,4036
|
|
20240429,150900,55887243780,15920,15910,15930,15890,4682
|
|
20240429,150800,55812750710,15910,15900,15920,15890,6118
|
|
20240429,150700,55715437700,15900,15910,15910,15890,14197
|
|
20240429,150600,55489709250,15900,15910,15910,15900,2794
|
|
20240429,150500,55445263780,15900,15900,15910,15890,4017
|
|
20240429,150400,55381391980,15900,15900,15900,15880,4539
|
|
20240429,150300,55309254490,15900,15890,15900,15880,3891
|
|
20240429,150200,55247405290,15900,15890,15900,15890,1820
|
|
20240429,150100,55218475830,15890,15910,15910,15890,6667
|
|
20240429,150000,55112491240,15910,15930,15940,15900,2583
|
|
20240429,145900,55071374540,15930,15920,15940,15900,8901
|
|
20240429,145800,54929727070,15920,15920,15950,15910,2748
|
|
20240429,145700,54885959160,15920,15940,15950,15910,7595
|
|
20240429,145600,54764946710,15940,15920,15940,15920,1770
|
|
20240429,145500,54736750580,15930,15950,15950,15910,5547
|
|
20240429,145400,54648401880,15950,15950,15950,15930,4028
|
|
20240429,145300,54584175060,15950,15940,15950,15940,3078
|
|
20240429,145200,54535096750,15950,15960,15960,15940,4241
|
|
20240429,145100,54467439500,15950,15950,15960,15940,3221
|
|
20240429,145000,54416067610,15950,15960,15960,15940,3161
|
|
20240429,144900,54365639010,15960,15960,15970,15950,3126
|
|
20240429,144800,54315749230,15960,15960,15980,15950,3936
|
|
20240429,144700,54252914890,15970,15970,15980,15960,5390
|
|
20240429,144600,54166792850,15970,15960,15980,15960,2536
|
|
20240429,144500,54126291670,15960,15980,15980,15960,3348
|
|
20240429,144400,54072823990,15980,15980,15980,15960,1716
|
|
20240429,144300,54045414580,15970,15970,15980,15970,6430
|
|
20240429,144200,53942671440,15980,15950,15980,15950,6121
|
|
20240429,144100,53844924130,15950,15960,15960,15950,1888
|
|
20240429,144000,53814798640,15960,15960,15970,15950,4352
|
|
20240429,143900,53745332730,15960,15950,15960,15940,2427
|
|
20240429,143800,53706619840,15950,15950,15960,15950,2136
|
|
20240429,143700,53672540930,15960,15960,15960,15950,6357
|
|
20240429,143600,53571090210,15960,15910,15960,15910,3121
|
|
20240429,143500,53521309300,15920,15960,15960,15910,2842
|
|
20240429,143400,53476015380,15950,15960,15960,15850,18556
|
|
20240429,143300,53180686160,15960,15950,15960,15940,3137
|
|
20240429,143200,53130646610,15950,15970,15970,15930,3136
|
|
20240429,143100,53080622600,15970,15960,15970,15950,7387
|
|
20240429,143000,52962747410,15960,15940,15960,15940,3109
|
|
20240429,142900,52913145510,15940,15960,15960,15940,3909
|
|
20240429,142800,52850789520,15950,15950,15960,15940,4105
|
|
20240429,142700,52785309470,15940,15940,15960,15930,11955
|
|
20240429,142600,52594657870,15920,15930,15940,15920,2944
|
|
20240429,142500,52547756150,15930,15930,15940,15920,2479
|
|
20240429,142400,52508264780,15940,15900,15940,15900,3419
|
|
20240429,142300,52453829540,15910,15890,15910,15890,2483
|
|
20240429,142200,52414347660,15900,15900,15910,15890,3258
|
|
20240429,142100,52362532060,15900,15900,15910,15870,2427
|
|
20240429,142000,52323948720,15900,15860,15910,15860,6306
|
|
20240429,141900,52223806670,15870,15870,15900,15860,3141
|
|
20240429,141800,52173943700,15880,15890,15900,15870,2500
|
|
20240429,141700,52134223730,15880,15890,15910,15870,6900
|
|
20240429,141600,52024553100,15890,15880,15900,15880,1328
|
|
20240429,141500,52003449160,15880,15900,15910,15880,2658
|
|
20240429,141400,51961189340,15910,15900,15910,15880,3920
|
|
20240429,141300,51898861410,15900,15890,15910,15880,1408
|
|
20240429,141200,51876474340,15900,15910,15920,15890,1760
|
|
20240429,141100,51848477540,15920,15920,15930,15900,2959
|
|
20240429,141000,51801387530,15920,15930,15930,15900,3544
|
|
20240429,140900,51744968480,15930,15920,15930,15910,1484
|
|
20240429,140800,51721341490,15910,15910,15930,15900,3457
|
|
20240429,140700,51666299650,15910,15910,15940,15900,10517
|
|
20240429,140600,51498933390,15920,15900,15920,15890,1179
|
|
20240429,140500,51480178000,15920,15910,15920,15870,10546
|
|
20240429,140400,51312494530,15920,15940,15940,15910,6036
|
|
20240429,140300,51216384410,15940,15940,15950,15930,1877
|
|
20240429,140200,51186462410,15940,15940,15950,15930,5301
|
|
20240429,140100,51101975320,15940,15940,15950,15930,1416
|
|
20240429,140000,51079402320,15940,15940,15950,15930,6637
|
|
20240429,135900,50973600190,15940,15930,15940,15920,3222
|
|
20240429,135800,50922254510,15930,15940,15940,15920,3436
|
|
20240429,135700,50867508260,15930,15920,15940,15910,9703
|
|
20240429,135600,50712949920,15920,15880,15920,15870,9984
|
|
20240429,135500,50554206780,15890,15880,15890,15870,3549
|
|
20240429,135400,50497847750,15870,15890,15890,15860,5077
|
|
20240429,135300,50417225270,15890,15870,15890,15870,4946
|
|
20240429,135200,50338689500,15870,15870,15870,15860,1587
|
|
20240429,135100,50313506340,15870,15870,15880,15860,1657
|
|
20240429,135000,50287210380,15870,15870,15870,15850,1479
|
|
20240429,134900,50263750770,15870,15860,15880,15840,4136
|
|
20240429,134800,50198112740,15860,15870,15880,15830,5511
|
|
20240429,134700,50110711020,15870,15840,15870,15830,8308
|
|
20240429,134600,49979033220,15840,15830,15850,15820,6601
|
|
20240429,134500,49874502350,15830,15840,15860,15830,2435
|
|
20240429,134400,49835926980,15840,15840,15850,15830,3087
|
|
20240429,134300,49787021540,15870,15880,15880,15820,12317
|
|
20240429,134200,49591929300,15880,15880,15890,15860,2632
|
|
20240429,134100,49550148950,15880,15880,15890,15870,646
|
|
20240429,134000,49539889350,15880,15880,15890,15870,3309
|
|
20240429,133900,49487339260,15890,15880,15890,15870,2549
|
|
20240429,133800,49446865270,15880,15880,15880,15870,2398
|
|
20240429,133700,49408789590,15870,15840,15880,15840,8364
|
|
20240429,133600,49276148530,15840,15860,15860,15840,3606
|
|
20240429,133500,49218983220,15860,15870,15880,15860,1824
|
|
20240429,133400,49190031850,15870,15850,15880,15850,3537
|
|
20240429,133300,49133917270,15850,15870,15870,15850,2593
|
|
20240429,133200,49092790850,15870,15870,15880,15860,4668
|
|
20240429,133100,49018700650,15870,15870,15880,15860,2639
|
|
20240429,133000,48976813850,15870,15890,15890,15860,2088
|
|
20240429,132900,48943672150,15870,15890,15900,15870,3061
|
|
20240429,132800,48895050390,15890,15890,15900,15880,2909
|
|
20240429,132700,48848822710,15890,15900,15910,15880,4921
|
|
20240429,132600,48770574250,15910,15900,15910,15900,1950
|
|
20240429,132500,48739558540,15910,15910,15920,15900,4329
|
|
20240429,132400,48670692860,15910,15910,15910,15900,2534
|
|
20240429,132300,48630381490,15910,15900,15910,15890,4612
|
|
20240429,132200,48557045830,15890,15900,15910,15890,3411
|
|
20240429,132100,48502810870,15890,15900,15900,15880,2693
|
|
20240429,132000,48460016650,15890,15890,15900,15880,1500
|
|
20240429,131900,48436179710,15900,15920,15920,15900,4926
|
|
20240429,131800,48357797020,15920,15920,15930,15910,2854
|
|
20240429,131700,48312368250,15920,15880,15920,15880,9231
|
|
20240429,131600,48165578080,15880,15870,15890,15860,4704
|
|
20240429,131500,48090906440,15870,15850,15870,15850,4461
|
|
20240429,131400,48020179290,15860,15840,15860,15830,9414
|
|
20240429,131300,47871044530,15850,15880,15880,15840,7719
|
|
20240429,131200,47748590340,15870,15890,15890,15870,3763
|
|
20240429,131100,47688831990,15870,15880,15900,15870,2657
|
|
20240429,131000,47646634780,15880,15860,15890,15850,4460
|
|
20240429,130900,47575864340,15860,15860,15880,15830,13348
|
|
20240429,130800,47364331980,15860,15900,15910,15860,6562
|
|
20240429,130700,47260134120,15900,15930,15950,15900,15683
|
|
20240429,130600,47010572610,15920,15940,15940,15920,7919
|
|
20240429,130500,46884434270,15940,15970,15970,15930,8143
|
|
20240429,130400,46754530150,15960,15970,15980,15960,2079
|
|
20240429,130300,46721329840,15970,15980,15990,15960,4023
|
|
20240429,130200,46657070490,15980,15980,15980,15970,1269
|
|
20240429,130100,46636796300,15970,15970,15990,15960,1795
|
|
20240429,130000,46608124740,15970,15990,16000,15960,5700
|
|
20240429,125900,46517063300,15960,16000,16000,15960,1805
|
|
20240429,125800,46488204860,15990,16000,16000,15960,3354
|
|
20240429,125700,46434587090,16000,16000,16000,15960,8508
|
|
20240429,125600,46298549660,16000,16000,16000,15980,2174
|
|
20240429,125500,46263775820,16000,16010,16010,15990,5030
|
|
20240429,125400,46183295460,16010,15980,16010,15970,20681
|
|
20240429,125300,45852551010,15970,15970,15990,15970,3364
|
|
20240429,125200,45798793550,15980,15990,15990,15970,3782
|
|
20240429,125100,45738349500,15990,15990,16010,15990,3257
|
|
20240429,125000,45686254330,16000,15990,16000,15990,3680
|
|
20240429,124900,45627388940,15990,16000,16000,15990,3303
|
|
20240429,124800,45574553580,16000,16010,16010,15990,2620
|
|
20240429,124700,45532631810,16010,16000,16020,16000,8053
|
|
20240429,124600,45403704840,16010,16010,16020,16000,3330
|
|
20240429,124500,45350390620,16010,16010,16020,16000,3192
|
|
20240429,124400,45299289720,16020,16000,16020,16000,10653
|
|
20240429,124300,45128708220,16000,16010,16010,16000,2598
|
|
20240429,124200,45087123360,16010,15990,16010,15990,7666
|
|
20240429,124100,44964460880,16000,16000,16000,15990,3647
|
|
20240429,124000,44906112830,15990,15990,16000,15990,2104
|
|
20240429,123900,44872461990,15990,15980,16000,15950,9827
|
|
20240429,123800,44715390810,15970,15990,16000,15970,4201
|
|
20240429,123700,44648244180,16000,15980,16000,15980,6284
|
|
20240429,123600,44547774320,15980,15990,16000,15980,3109
|
|
20240429,123500,44498069840,15990,15970,15990,15950,4900
|
|
20240429,123400,44419762850,15970,15960,15970,15940,10082
|
|
20240429,123300,44258915590,15960,16000,16010,15960,6647
|
|
20240429,123200,44152630450,16010,16010,16020,16000,3914
|
|
20240429,123100,44089960760,16010,16020,16020,16010,3222
|
|
20240429,123000,44038363190,16020,16010,16020,16010,4537
|
|
20240429,122900,43965691120,16020,16030,16040,16010,9493
|
|
20240429,122800,43813586900,16030,16020,16030,16010,2893
|
|
20240429,122700,43767226170,16010,16000,16020,15990,8254
|
|
20240429,122600,43635109670,16000,15990,16000,15990,4446
|
|
20240429,122500,43563991580,15990,15990,16000,15980,1936
|
|
20240429,122400,43533030390,15990,15990,16000,15960,6564
|
|
20240429,122300,43428100200,15990,15990,16000,15980,3931
|
|
20240429,122200,43365238500,15990,16010,16010,15990,6808
|
|
20240429,122100,43256309510,16010,16010,16020,16000,5620
|
|
20240429,122000,43166326590,16010,16030,16030,16010,2811
|
|
20240429,121900,43121300450,16040,16030,16040,16010,5276
|
|
20240429,121800,43036726380,16030,16040,16040,16020,4209
|
|
20240429,121700,42969241200,16030,16030,16050,16020,5865
|
|
20240429,121600,42875172210,16020,16040,16040,16010,6061
|
|
20240429,121500,42778038350,16040,16040,16050,16030,3775
|
|
20240429,121400,42717477550,16040,16040,16050,16040,2862
|
|
20240429,121300,42671552430,16040,16040,16050,16030,3567
|
|
20240429,121200,42614327990,16050,16040,16050,16030,4072
|
|
20240429,121100,42549010880,16040,16020,16040,16000,10690
|
|
20240429,121000,42377731560,16020,16010,16020,16000,5559
|
|
20240429,120900,42288707490,16010,16030,16030,16000,3535
|
|
20240429,120800,42232090140,16030,16030,16030,16020,2717
|
|
20240429,120700,42188544350,16020,16030,16040,16020,7380
|
|
20240429,120600,42070204930,16040,16040,16040,16010,4191
|
|
20240429,120500,42003017550,16040,16020,16040,16010,5032
|
|
20240429,120400,41922394560,16020,16010,16030,16000,5950
|
|
20240429,120300,41827091870,16000,16010,16010,15980,6404
|
|
20240429,120200,41724623350,16010,16030,16030,16010,4940
|
|
20240429,120100,41645485070,16030,16030,16030,16010,7111
|
|
20240429,120000,41531551950,16020,16050,16050,16020,5381
|
|
20240429,115900,41445271580,16040,16050,16060,16030,3798
|
|
20240429,115800,41384313940,16050,16050,16070,16030,12070
|
|
20240429,115700,41190632880,16060,16070,16090,16060,6674
|
|
20240429,115600,41083366090,16060,16070,16090,16060,13123
|
|
20240429,115500,40872379100,16070,16070,16100,16070,13532
|
|
20240429,115400,40654693830,16070,16070,16090,16050,22383
|
|
20240429,115300,40294840840,16080,15990,16080,15990,91931
|
|
20240429,115200,38821850520,16000,15980,16000,15970,27720
|
|
20240429,115100,38378512610,15980,15960,15980,15950,10189
|
|
20240429,115000,38215787120,15950,15960,15970,15940,18104
|
|
20240429,114900,37926857000,15950,15940,15970,15940,14516
|
|
20240429,114800,37695253150,15950,15950,15950,15940,4971
|
|
20240429,114700,37615984830,15940,15950,15960,15940,9027
|
|
20240429,114600,37471947610,15950,15960,15970,15950,15439
|
|
20240429,114500,37225537540,15960,15960,15970,15950,4176
|
|
20240429,114400,37158872460,15960,15950,15960,15940,7436
|
|
20240429,114300,37040233930,15960,15960,15980,15950,4969
|
|
20240429,114200,36960924170,15960,16000,16000,15950,13819
|
|
20240429,114100,36740148660,16000,15990,16000,15990,16013
|
|
20240429,114000,36483954380,15990,15990,16000,15980,25316
|
|
20240429,113900,36079153880,15990,15980,15990,15980,6086
|
|
20240429,113800,35981853460,15980,15980,15990,15980,5616
|
|
20240429,113700,35892069050,15980,15980,15990,15960,14373
|
|
20240429,113600,35662405940,15970,15980,15980,15960,7188
|
|
20240429,113500,35547577740,15970,15970,15980,15960,9922
|
|
20240429,113400,35389120220,15970,15960,15970,15950,8020
|
|
20240429,113300,35261080130,15960,15950,15970,15950,8499
|
|
20240429,113200,35125409090,15960,15950,15960,15950,3476
|
|
20240429,113100,35069952360,15960,15960,15970,15950,5224
|
|
20240429,113000,34986581280,15970,15970,15970,15950,5366
|
|
20240429,112900,34900909630,15960,15960,15970,15940,6481
|
|
20240429,112800,34797480250,15960,15950,15970,15940,7147
|
|
20240429,112700,34683440090,15950,15940,15960,15940,11318
|
|
20240429,112600,34502901800,15950,15940,15970,15910,15795
|
|
20240429,112500,34251055670,15950,15960,15970,15930,13851
|
|
20240429,112400,34030188030,15970,15960,15970,15950,8224
|
|
20240429,112300,33898884590,15970,15960,15970,15960,4863
|
|
20240429,112200,33821235210,15970,15950,15970,15950,8619
|
|
20240429,112100,33683688750,15960,15960,15970,15950,7596
|
|
20240429,112000,33562432060,15960,15980,15990,15960,14186
|
|
20240429,111900,33335816870,15970,15960,15980,15960,16459
|
|
20240429,111800,33072876150,15960,15950,15970,15940,12217
|
|
20240429,111700,32877959990,15950,15900,15950,15890,34464
|
|
20240429,111600,32329223100,15900,15890,15900,15870,13824
|
|
20240429,111500,32109696000,15880,15890,15900,15870,7141
|
|
20240429,111400,31996290260,15900,15910,15920,15890,11375
|
|
20240429,111300,31815384110,15910,15910,15920,15900,8806
|
|
20240429,111200,31675258210,15910,15920,15930,15880,15786
|
|
20240429,111100,31424174630,15920,15900,15920,15890,18737
|
|
20240429,111000,31126173990,15900,15890,15900,15880,13434
|
|
20240429,110900,30912657820,15880,15880,15890,15870,17961
|
|
20240429,110800,30627419750,15870,15850,15880,15840,29858
|
|
20240429,110700,30153863680,15850,15830,15850,15830,26076
|
|
20240429,110600,29740655130,15840,15820,15840,15820,13192
|
|
20240429,110500,29531797970,15820,15810,15830,15810,6918
|
|
20240429,110400,29422349030,15820,15810,15820,15800,7566
|
|
20240429,110300,29302734970,15810,15830,15830,15810,2419
|
|
20240429,110200,29264476270,15820,15810,15830,15810,7156
|
|
20240429,110100,29151263700,15810,15820,15820,15800,5179
|
|
20240429,110000,29069375300,15820,15820,15830,15810,6443
|
|
20240429,105900,28967457510,15810,15830,15830,15810,7416
|
|
20240429,105800,28850138520,15830,15810,15830,15810,9621
|
|
20240429,105700,28697926900,15810,15790,15810,15780,13960
|
|
20240429,105600,28477347000,15790,15790,15800,15780,5245
|
|
20240429,105500,28394525680,15800,15800,15810,15790,6107
|
|
20240429,105400,28298045960,15800,15830,15830,15790,5728
|
|
20240429,105300,28207494910,15830,15820,15830,15810,4658
|
|
20240429,105200,28133798590,15820,15840,15850,15810,7083
|
|
20240429,105100,28021675100,15830,15830,15850,15830,19025
|
|
20240429,105000,27720322250,15830,15790,15830,15780,55963
|
|
20240429,104900,26836076450,15790,15790,15790,15760,9631
|
|
20240429,104800,26684119410,15780,15780,15790,15770,8083
|
|
20240429,104700,26556544810,15790,15780,15790,15770,9829
|
|
20240429,104600,26401445860,15780,15770,15780,15770,5822
|
|
20240429,104500,26309585050,15770,15760,15780,15740,18047
|
|
20240429,104400,26025156200,15760,15770,15780,15750,10885
|
|
20240429,104300,25853581680,15780,15770,15790,15770,14970
|
|
20240429,104200,25617321960,15780,15800,15800,15770,14807
|
|
20240429,104100,25383507850,15790,15780,15800,15760,24333
|
|
20240429,104000,24999438100,15780,15710,15790,15700,80193
|
|
20240429,103900,23737088510,15700,15680,15710,15670,48940
|
|
20240429,103800,22968963200,15680,15650,15680,15650,39227
|
|
20240429,103700,22354631790,15640,15640,15650,15630,16100
|
|
20240429,103600,22102828040,15630,15630,15640,15630,6343
|
|
20240429,103500,22003635750,15630,15590,15640,15590,48266
|
|
20240429,103400,21249772220,15580,15580,15600,15580,5832
|
|
20240429,103300,21158839630,15590,15600,15600,15590,8543
|
|
20240429,103200,21025630210,15590,15600,15600,15590,2410
|
|
20240429,103100,20988036430,15590,15590,15600,15580,3606
|
|
20240429,103000,20931797110,15580,15590,15600,15580,4327
|
|
20240429,102900,20864331950,15600,15580,15600,15570,3795
|
|
20240429,102800,20805183280,15590,15590,15590,15570,2525
|
|
20240429,102700,20765829230,15560,15570,15590,15550,10943
|
|
20240429,102600,20595432300,15570,15560,15570,15560,1015
|
|
20240429,102500,20579631310,15560,15560,15570,15540,2849
|
|
20240429,102400,20535294010,15550,15560,15570,15540,2120
|
|
20240429,102300,20502312020,15560,15560,15570,15550,4312
|
|
20240429,102200,20435242760,15560,15550,15570,15550,3941
|
|
20240429,102100,20373917700,15560,15510,15560,15510,10612
|
|
20240429,102000,20208990480,15500,15530,15540,15500,8915
|
|
20240429,101900,20070669420,15540,15540,15550,15530,4886
|
|
20240429,101800,19994735400,15540,15550,15560,15540,4139
|
|
20240429,101700,19930370920,15550,15560,15570,15550,8392
|
|
20240429,101600,19799805360,15560,15590,15590,15560,9472
|
|
20240429,101500,19652293650,15580,15590,15600,15580,2871
|
|
20240429,101400,19607532790,15590,15580,15600,15580,4333
|
|
20240429,101300,19539991360,15580,15590,15590,15580,3727
|
|
20240429,101200,19481905640,15600,15600,15600,15580,4265
|
|
20240429,101100,19415397040,15600,15590,15600,15580,4057
|
|
20240429,101000,19352128850,15600,15610,15620,15590,6324
|
|
20240429,100900,19253397180,15620,15600,15620,15590,3896
|
|
20240429,100800,19192567790,15610,15610,15620,15600,6891
|
|
20240429,100700,19085003870,15600,15610,15620,15600,4922
|
|
20240429,100600,19008148990,15610,15600,15620,15600,4588
|
|
20240429,100500,18936524860,15600,15610,15620,15580,19215
|
|
20240429,100400,18636744750,15610,15610,15610,15600,2744
|
|
20240429,100300,18593930010,15600,15610,15610,15600,5730
|
|
20240429,100200,18504515980,15610,15590,15610,15580,23904
|
|
20240429,100100,18131695730,15590,15610,15610,15570,15080
|
|
20240429,100000,17896511440,15610,15580,15610,15570,14325
|
|
20240429,095900,17673154570,15570,15570,15580,15550,7935
|
|
20240429,095800,17549596130,15570,15580,15590,15560,5537
|
|
20240429,095700,17463353450,15590,15600,15610,15580,6898
|
|
20240429,095600,17355777140,15600,15640,15640,15600,8846
|
|
20240429,095500,17217535970,15640,15640,15650,15620,17750
|
|
20240429,095400,16940054080,15630,15620,15640,15620,13924
|
|
20240429,095300,16722442990,15630,15570,15640,15570,63709
|
|
20240429,095200,15728096930,15570,15580,15590,15570,17824
|
|
20240429,095100,15450385960,15580,15550,15590,15530,33270
|
|
20240429,095000,14932240020,15560,15560,15570,15530,20488
|
|
20240429,094900,14613611670,15550,15530,15550,15510,23390
|
|
20240429,094800,14250322570,15550,15520,15550,15510,16995
|
|
20240429,094700,13986248080,15520,15530,15540,15500,21416
|
|
20240429,094600,13653949270,15530,15550,15550,15520,20406
|
|
20240429,094500,13336947720,15540,15460,15550,15460,103224
|
|
20240429,094400,11736565780,15460,15450,15460,15440,3153
|
|
20240429,094300,11687844860,15460,15460,15470,15440,9241
|
|
20240429,094200,11545047110,15470,15430,15470,15420,24237
|
|
20240429,094100,11170566370,15430,15400,15440,15390,17465
|
|
20240429,094000,10901252720,15400,15410,15420,15400,4679
|
|
20240429,093900,10829181310,15410,15400,15420,15380,14151
|
|
20240429,093800,10611138190,15390,15390,15400,15380,7187
|
|
20240429,093700,10500489140,15380,15410,15410,15380,3905
|
|
20240429,093600,10440373140,15400,15420,15420,15380,10741
|
|
20240429,093500,10274848020,15410,15410,15420,15400,6697
|
|
20240429,093400,10171613440,15400,15390,15410,15380,12949
|
|
20240429,093300,9972171930,15400,15400,15400,15390,3996
|
|
20240429,093200,9910662700,15400,15410,15410,15390,3507
|
|
20240429,093100,9856636950,15400,15410,15420,15400,4200
|
|
20240429,093000,9791921980,15410,15360,15410,15360,7486
|
|
20240429,092900,9676765500,15350,15370,15380,15350,2299
|
|
20240429,092800,9641446360,15380,15400,15400,15350,7875
|
|
20240429,092700,9520344170,15400,15400,15410,15390,4639
|
|
20240429,092600,9448893770,15410,15410,15430,15400,10135
|
|
20240429,092500,9292604540,15420,15340,15420,15340,21151
|
|
20240429,092400,8967124140,15350,15340,15350,15340,3591
|
|
20240429,092300,8912015210,15350,15370,15370,15340,6511
|
|
20240429,092200,8812023030,15370,15380,15390,15370,5361
|
|
20240429,092100,8729597330,15380,15400,15410,15380,6937
|
|
20240429,092000,8622794260,15400,15420,15430,15390,17383
|
|
20240429,091900,8354920300,15420,15430,15430,15400,14751
|
|
20240429,091800,8127439900,15430,15350,15440,15350,33532
|
|
20240429,091700,7611585380,15360,15360,15380,15350,9727
|
|
20240429,091600,7462128490,15360,15380,15380,15360,4545
|
|
20240429,091500,7392283430,15370,15320,15380,15320,17632
|
|
20240429,091400,7121627840,15320,15280,15320,15270,23002
|
|
20240429,091300,6769645690,15280,15260,15290,15250,14165
|
|
20240429,091200,6553320920,15300,15270,15320,15250,16745
|
|
20240429,091100,6297412450,15250,15200,15300,15200,36407
|
|
20240429,091000,5742796580,15210,15230,15240,15190,16199
|
|
20240429,090900,5496404370,15230,15280,15290,15230,15298
|
|
20240429,090800,5263038640,15280,15310,15330,15280,15557
|
|
20240429,090700,5024996400,15320,15390,15400,15310,16062
|
|
20240429,090600,4778472690,15400,15370,15400,15350,21938
|
|
20240429,090500,4441436080,15370,15380,15410,15360,26868
|
|
20240429,090400,4028267980,15390,15450,15460,15380,22657
|
|
20240429,090300,3678763690,15450,15400,15500,15370,69268
|
|
20240429,090200,2608527820,15390,15470,15480,15170,37045
|
|
20240429,090100,2037599480,15480,15210,15480,15210,74264
|
|
20240429,090000,892852050,15300,15290,15370,15150,58449
|