589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184600,11536392520,8520,8520,8520,8520,6603
|
|
20240405,184500,11536392520,8520,8520,8520,8520,0
|
|
20240405,184400,11536392520,8520,8520,8520,8520,0
|
|
20240405,184300,11536392520,8520,8520,8520,8520,0
|
|
20240405,184200,11536392520,8520,8520,8520,8520,0
|
|
20240405,184100,11536392520,8520,8520,8520,8520,0
|
|
20240405,184000,11536392520,8520,8520,8520,8520,0
|
|
20240405,183900,11536392520,8520,8520,8520,8520,0
|
|
20240405,183800,11536392520,8520,8520,8520,8520,0
|
|
20240405,183700,11536392520,8520,8520,8520,8520,0
|
|
20240405,183600,11536392520,8520,8520,8520,8520,0
|
|
20240405,183500,11536392520,8520,8520,8520,8520,0
|
|
20240405,183400,11536392520,8520,8520,8520,8520,0
|
|
20240405,183300,11536392520,8520,8520,8520,8520,0
|
|
20240405,183200,11536392520,8520,8520,8520,8520,0
|
|
20240405,183100,11536392520,8520,8520,8520,8520,0
|
|
20240405,183000,11536392520,8520,8520,8520,8520,0
|
|
20240405,182900,11536392520,8520,8520,8520,8520,0
|
|
20240405,182800,11536392520,8520,8520,8520,8520,0
|
|
20240405,182700,11536392520,8520,8520,8520,8520,0
|
|
20240405,182600,11536392520,8520,8520,8520,8520,0
|
|
20240405,182500,11536392520,8520,8520,8520,8520,0
|
|
20240405,182400,11536392520,8520,8520,8520,8520,0
|
|
20240405,182300,11536392520,8520,8520,8520,8520,0
|
|
20240405,182200,11536392520,8520,8520,8520,8520,0
|
|
20240405,182100,11536392520,8520,8520,8520,8520,0
|
|
20240405,182000,11536392520,8520,8520,8520,8520,0
|
|
20240405,181900,11536392520,8520,8520,8520,8520,0
|
|
20240405,181800,11536392520,8520,8520,8520,8520,0
|
|
20240405,181700,11536392520,8520,8520,8520,8520,0
|
|
20240405,181600,11536392520,8520,8520,8520,8520,6603
|
|
20240405,181500,11536392520,8520,8520,8520,8520,0
|
|
20240405,181400,11536392520,8520,8520,8520,8520,0
|
|
20240405,181300,11536392520,8520,8520,8520,8520,0
|
|
20240405,181200,11536392520,8520,8520,8520,8520,0
|
|
20240405,181100,11536392520,8520,8520,8520,8520,0
|
|
20240405,181000,11536392520,8520,8520,8520,8520,0
|
|
20240405,180900,11536392520,8520,8520,8520,8520,0
|
|
20240405,180800,11536392520,8520,8520,8520,8520,0
|
|
20240405,180700,11536392520,8520,8520,8520,8520,0
|
|
20240405,180600,11536392520,8520,8520,8520,8520,0
|
|
20240405,180500,11536392520,8520,8520,8520,8520,0
|
|
20240405,180400,11536392520,8520,8520,8520,8520,0
|
|
20240405,180300,11536392520,8520,8520,8520,8520,0
|
|
20240405,180200,11536392520,8520,8520,8520,8520,0
|
|
20240405,180100,11536392520,8520,8520,8520,8520,0
|
|
20240405,180000,11536392520,8520,8520,8520,8520,0
|
|
20240405,175900,11536392520,8520,8520,8520,8520,0
|
|
20240405,175800,11536392520,8520,8520,8520,8520,0
|
|
20240405,175700,11536392520,8520,8520,8520,8520,0
|
|
20240405,175600,11536392520,8520,8520,8520,8520,0
|
|
20240405,175500,11536392520,8520,8520,8520,8520,0
|
|
20240405,175400,11536392520,8520,8520,8520,8520,0
|
|
20240405,175300,11536392520,8520,8520,8520,8520,0
|
|
20240405,175200,11536392520,8520,8520,8520,8520,0
|
|
20240405,175100,11536392520,8520,8520,8520,8520,0
|
|
20240405,175000,11536392520,8520,8520,8520,8520,0
|
|
20240405,174900,11536392520,8520,8520,8520,8520,0
|
|
20240405,174800,11536392520,8520,8520,8520,8520,0
|
|
20240405,174700,11536392520,8520,8520,8520,8520,0
|
|
20240405,174600,11536392520,8520,8520,8520,8520,6603
|
|
20240405,174500,11536392520,8520,8520,8520,8520,0
|
|
20240405,174400,11536392520,8520,8520,8520,8520,0
|
|
20240405,174300,11536392520,8520,8520,8520,8520,0
|
|
20240405,174200,11536392520,8520,8520,8520,8520,0
|
|
20240405,174100,11536392520,8520,8520,8520,8520,0
|
|
20240405,174000,11536392520,8520,8520,8520,8520,0
|
|
20240405,173900,11536392520,8520,8520,8520,8520,0
|
|
20240405,173800,11536392520,8520,8520,8520,8520,0
|
|
20240405,173700,11536392520,8520,8520,8520,8520,0
|
|
20240405,173600,11536392520,8520,8520,8520,8520,0
|
|
20240405,173500,11536392520,8520,8520,8520,8520,0
|
|
20240405,173400,11536392520,8520,8520,8520,8520,0
|
|
20240405,173300,11536392520,8520,8520,8520,8520,0
|
|
20240405,173200,11536392520,8520,8520,8520,8520,0
|
|
20240405,173100,11536392520,8520,8520,8520,8520,0
|
|
20240405,173000,11536392520,8520,8520,8520,8520,0
|
|
20240405,172900,11536392520,8520,8520,8520,8520,0
|
|
20240405,172800,11536392520,8520,8520,8520,8520,0
|
|
20240405,172700,11536392520,8520,8520,8520,8520,0
|
|
20240405,172600,11536392520,8520,8520,8520,8520,0
|
|
20240405,172500,11536392520,8520,8520,8520,8520,0
|
|
20240405,172400,11536392520,8520,8520,8520,8520,0
|
|
20240405,172300,11536392520,8520,8520,8520,8520,0
|
|
20240405,172200,11536392520,8520,8520,8520,8520,0
|
|
20240405,172100,11536392520,8520,8520,8520,8520,0
|
|
20240405,172000,11536392520,8520,8520,8520,8520,0
|
|
20240405,171900,11536392520,8520,8520,8520,8520,0
|
|
20240405,171800,11536392520,8520,8520,8520,8520,0
|
|
20240405,171700,11536392520,8520,8520,8520,8520,0
|
|
20240405,171600,11536392520,8520,8520,8520,8520,6603
|
|
20240405,171500,11536392520,8520,8520,8520,8520,0
|
|
20240405,171400,11536392520,8520,8520,8520,8520,0
|
|
20240405,171300,11536392520,8520,8520,8520,8520,0
|
|
20240405,171200,11536392520,8520,8520,8520,8520,0
|
|
20240405,171100,11536392520,8520,8520,8520,8520,0
|
|
20240405,171000,11536392520,8520,8520,8520,8520,0
|
|
20240405,170900,11536392520,8520,8520,8520,8520,0
|
|
20240405,170800,11536392520,8520,8520,8520,8520,0
|
|
20240405,170700,11536392520,8520,8520,8520,8520,0
|
|
20240405,170600,11536392520,8520,8520,8520,8520,0
|
|
20240405,170500,11536392520,8520,8520,8520,8520,0
|
|
20240405,170400,11536392520,8520,8520,8520,8520,0
|
|
20240405,170300,11536392520,8520,8520,8520,8520,0
|
|
20240405,170200,11536392520,8520,8520,8520,8520,0
|
|
20240405,170100,11536392520,8520,8520,8520,8520,0
|
|
20240405,170000,11536392520,8520,8520,8520,8520,0
|
|
20240405,165900,11536392520,8520,8520,8520,8520,0
|
|
20240405,165800,11536392520,8520,8520,8520,8520,0
|
|
20240405,165700,11536392520,8520,8520,8520,8520,0
|
|
20240405,165600,11536392520,8520,8520,8520,8520,0
|
|
20240405,165500,11536392520,8520,8520,8520,8520,0
|
|
20240405,165400,11536392520,8520,8520,8520,8520,0
|
|
20240405,165300,11536392520,8520,8520,8520,8520,0
|
|
20240405,165200,11536392520,8520,8520,8520,8520,0
|
|
20240405,165100,11536392520,8520,8520,8520,8520,0
|
|
20240405,165000,11536392520,8520,8520,8520,8520,0
|
|
20240405,164900,11536392520,8520,8520,8520,8520,0
|
|
20240405,164800,11536392520,8520,8520,8520,8520,0
|
|
20240405,164700,11536392520,8520,8520,8520,8520,0
|
|
20240405,164600,11536392520,8520,8520,8520,8520,6603
|
|
20240405,164500,11536392520,8520,8520,8520,8520,0
|
|
20240405,164400,11536392520,8520,8520,8520,8520,0
|
|
20240405,164300,11536392520,8520,8520,8520,8520,0
|
|
20240405,164200,11536392520,8520,8520,8520,8520,0
|
|
20240405,164100,11536392520,8520,8520,8520,8520,0
|
|
20240405,164000,11536392520,8520,8520,8520,8520,0
|
|
20240405,163900,11536392520,8520,8520,8520,8520,0
|
|
20240405,163800,11536392520,8520,8520,8520,8520,0
|
|
20240405,163700,11536392520,8520,8520,8520,8520,0
|
|
20240405,163600,11536392520,8520,8520,8520,8520,0
|
|
20240405,163500,11536392520,8520,8520,8520,8520,0
|
|
20240405,163400,11536392520,8520,8520,8520,8520,0
|
|
20240405,163300,11536392520,8520,8520,8520,8520,0
|
|
20240405,163200,11536392520,8520,8520,8520,8520,0
|
|
20240405,163100,11536392520,8520,8520,8520,8520,0
|
|
20240405,163000,11536392520,8520,8520,8520,8520,0
|
|
20240405,162900,11536392520,8520,8520,8520,8520,0
|
|
20240405,162800,11536392520,8520,8520,8520,8520,0
|
|
20240405,162700,11536392520,8520,8520,8520,8520,0
|
|
20240405,162600,11536392520,8520,8520,8520,8520,0
|
|
20240405,162500,11536392520,8520,8520,8520,8520,0
|
|
20240405,162400,11536392520,8520,8520,8520,8520,0
|
|
20240405,162300,11536392520,8520,8520,8520,8520,0
|
|
20240405,162200,11536392520,8520,8520,8520,8520,0
|
|
20240405,162100,11536392520,8520,8520,8520,8520,0
|
|
20240405,162000,11536392520,8520,8520,8520,8520,0
|
|
20240405,161900,11536392520,8520,8520,8520,8520,0
|
|
20240405,161800,11536392520,8520,8520,8520,8520,0
|
|
20240405,161700,11536392520,8520,8520,8520,8520,0
|
|
20240405,161600,11536392520,8520,8520,8520,8520,6603
|
|
20240405,161500,11536392520,8520,8520,8520,8520,0
|
|
20240405,161400,11536392520,8520,8520,8520,8520,0
|
|
20240405,161300,11536392520,8520,8520,8520,8520,0
|
|
20240405,161200,11536392520,8520,8520,8520,8520,0
|
|
20240405,161100,11536392520,8520,8520,8520,8520,0
|
|
20240405,161000,11536392520,8520,8520,8520,8520,0
|
|
20240405,160900,11536392520,8520,8520,8520,8520,0
|
|
20240405,160800,11536392520,8520,8520,8520,8520,0
|
|
20240405,160700,11536392520,8520,8520,8520,8520,0
|
|
20240405,160600,11536392520,8520,8520,8520,8520,0
|
|
20240405,160500,11536392520,8520,8520,8520,8520,0
|
|
20240405,160400,11536392520,8520,8520,8520,8520,0
|
|
20240405,160300,11536392520,8520,8520,8520,8520,0
|
|
20240405,160200,11536392520,8520,8520,8520,8520,0
|
|
20240405,160100,11536392520,8520,8520,8520,8520,0
|
|
20240405,160000,11536392520,8520,8520,8520,8520,0
|
|
20240405,155900,11536392520,8520,8520,8520,8520,0
|
|
20240405,155800,11536392520,8520,8520,8520,8520,0
|
|
20240405,155700,11536392520,8520,8520,8520,8520,0
|
|
20240405,155600,11536392520,8520,8520,8520,8520,0
|
|
20240405,155500,11536392520,8520,8520,8520,8520,0
|
|
20240405,155400,11536392520,8520,8520,8520,8520,0
|
|
20240405,155300,11536392520,8520,8520,8520,8520,0
|
|
20240405,155200,11536392520,8520,8520,8520,8520,0
|
|
20240405,155100,11536392520,8520,8520,8520,8520,0
|
|
20240405,155000,11536392520,8520,8520,8520,8520,0
|
|
20240405,154900,11536392520,8520,8520,8520,8520,0
|
|
20240405,154800,11536392520,8520,8520,8520,8520,0
|
|
20240405,154700,11536392520,8520,8520,8520,8520,0
|
|
20240405,154600,11536392520,8520,8520,8520,8520,6603
|
|
20240405,154500,11536392520,8520,8520,8520,8520,0
|
|
20240405,154400,11536392520,8520,8520,8520,8520,0
|
|
20240405,154300,11536392520,8520,8520,8520,8520,0
|
|
20240405,154200,11536392520,8520,8520,8520,8520,0
|
|
20240405,154100,11536392520,8520,8520,8520,8520,0
|
|
20240405,154000,11536392520,8520,8520,8520,8520,0
|
|
20240405,153900,11536392520,8520,8520,8520,8520,0
|
|
20240405,153800,11536392520,8520,8520,8520,8520,0
|
|
20240405,153700,11536392520,8520,8520,8520,8520,0
|
|
20240405,153600,11536392520,8520,8520,8520,8520,0
|
|
20240405,153500,11536392520,8520,8520,8520,8520,0
|
|
20240405,153400,11536392520,8520,8520,8520,8520,0
|
|
20240405,153300,11536392520,8520,8520,8520,8520,0
|
|
20240405,153200,11536392520,8520,8520,8520,8520,0
|
|
20240405,153100,11536392520,8520,8520,8520,8520,0
|
|
20240405,153000,11536392520,8520,8520,8520,8520,6603
|
|
20240405,152900,11480134960,8600,8600,8600,8600,0
|
|
20240405,152800,11480134960,8600,8600,8600,8600,0
|
|
20240405,152700,11480134960,8600,8600,8600,8600,0
|
|
20240405,152600,11480134960,8600,8600,8600,8600,0
|
|
20240405,152500,11480134960,8600,8600,8600,8600,0
|
|
20240405,152400,11480134960,8600,8600,8600,8600,0
|
|
20240405,152300,11480134960,8600,8600,8600,8600,0
|
|
20240405,152200,11480134960,8600,8600,8600,8600,0
|
|
20240405,152100,11480134960,8600,8600,8600,8600,0
|
|
20240405,152000,11480134960,8600,8600,8600,8600,0
|
|
20240405,151900,11480134960,8600,8550,8600,8540,4252
|
|
20240405,151800,11443777010,8600,8550,8600,8550,1232
|
|
20240405,151700,11433234290,8610,8610,8610,8550,147
|
|
20240405,151600,11431972680,8600,8540,8610,8540,5181
|
|
20240405,151500,11387461920,8540,8550,8550,8520,436
|
|
20240405,151400,11383744090,8550,8550,8550,8500,599
|
|
20240405,151300,11378646420,8500,8540,8550,8500,1597
|
|
20240405,151200,11365044620,8540,8550,8550,8540,391
|
|
20240405,151100,11361702520,8550,8560,8560,8540,99
|
|
20240405,151000,11360855850,8560,8550,8560,8500,1208
|
|
20240405,150900,11350542350,8550,8550,8550,8540,119
|
|
20240405,150800,11349525670,8550,8570,8570,8500,3710
|
|
20240405,150700,11317954200,8500,8590,8590,8500,2136
|
|
20240405,150600,11299713150,8590,8590,8590,8580,81
|
|
20240405,150500,11299017660,8590,8580,8590,8570,182
|
|
20240405,150400,11297456660,8580,8590,8590,8570,514
|
|
20240405,150300,11293046650,8590,8580,8590,8570,1118
|
|
20240405,150200,11283452890,8580,8570,8580,8560,466
|
|
20240405,150100,11279460510,8570,8580,8580,8560,1345
|
|
20240405,150000,11267936890,8570,8580,8580,8570,439
|
|
20240405,145900,11264172840,8580,8590,8590,8580,353
|
|
20240405,145800,11261143990,8580,8590,8590,8570,1347
|
|
20240405,145700,11249587300,8590,8580,8590,8580,183
|
|
20240405,145600,11248016430,8580,8590,8590,8580,108
|
|
20240405,145500,11247089260,8600,8590,8600,8590,111
|
|
20240405,145400,11246135010,8600,8580,8600,8580,232
|
|
20240405,145300,11244143300,8590,8580,8590,8580,892
|
|
20240405,145200,11236484990,8570,8580,8600,8570,2400
|
|
20240405,145100,11215892330,8600,8610,8610,8570,432
|
|
20240405,145000,11212185910,8590,8580,8610,8570,9205
|
|
20240405,144900,11133056000,8580,8560,8580,8560,1012
|
|
20240405,144800,11124384900,8560,8560,8560,8540,79
|
|
20240405,144700,11123708720,8560,8550,8560,8550,73
|
|
20240405,144600,11123084240,8560,8550,8560,8520,748
|
|
20240405,144500,11116704370,8560,8530,8560,8510,719
|
|
20240405,144400,11110576470,8510,8510,8530,8500,170
|
|
20240405,144300,11109129480,8510,8490,8510,8430,8391
|
|
20240405,144200,11037799550,8420,8510,8520,8420,8014
|
|
20240405,144100,10969771240,8520,8530,8560,8510,480
|
|
20240405,144000,10965679990,8540,8550,8560,8520,5463
|
|
20240405,143900,10919068720,8560,8560,8560,8540,162
|
|
20240405,143800,10917683770,8560,8540,8570,8540,1475
|
|
20240405,143700,10905066610,8560,8570,8580,8540,1643
|
|
20240405,143600,10891010020,8570,8570,8570,8570,253
|
|
20240405,143500,10888841810,8570,8570,8570,8560,242
|
|
20240405,143400,10886767970,8580,8580,8590,8550,392
|
|
20240405,143300,10883415570,8600,8590,8600,8550,658
|
|
20240405,143200,10877770360,8570,8570,8610,8560,295
|
|
20240405,143100,10875242770,8600,8590,8620,8560,4041
|
|
20240405,143000,10840609830,8590,8590,8620,8580,1304
|
|
20240405,142900,10829406970,8620,8580,8620,8580,88
|
|
20240405,142800,10828651350,8620,8630,8630,8570,2367
|
|
20240405,142700,10808299270,8600,8570,8630,8570,678
|
|
20240405,142600,10802470410,8560,8580,8580,8560,167
|
|
20240405,142500,10801038920,8580,8560,8730,8560,3323
|
|
20240405,142400,10772359030,8550,8540,8560,8530,13906
|
|
20240405,142300,10653387890,8540,8570,8570,8540,10334
|
|
20240405,142200,10564945810,8560,8600,8610,8560,5235
|
|
20240405,142100,10520074420,8600,8590,8600,8590,782
|
|
20240405,142000,10513351220,8590,8610,8610,8590,508
|
|
20240405,141900,10508985090,8600,8610,8610,8600,912
|
|
20240405,141800,10501139910,8610,8630,8630,8610,1605
|
|
20240405,141700,10487309100,8640,8630,8640,8630,168
|
|
20240405,141600,10485859160,8630,8640,8640,8630,480
|
|
20240405,141500,10481716750,8640,8630,8660,8630,969
|
|
20240405,141400,10473353620,8610,8600,8610,8600,109
|
|
20240405,141300,10472415460,8600,8650,8650,8600,3635
|
|
20240405,141200,10441092010,8660,8660,8660,8660,11
|
|
20240405,141100,10440996750,8650,8650,8650,8650,436
|
|
20240405,141000,10437225350,8650,8660,8660,8650,562
|
|
20240405,140900,10432363620,8660,8660,8660,8660,524
|
|
20240405,140800,10427825780,8670,8680,8680,8670,592
|
|
20240405,140700,10422692960,8680,8680,8680,8680,9
|
|
20240405,140600,10422614840,8670,8680,8680,8670,1311
|
|
20240405,140500,10411242350,8690,8700,8700,8690,360
|
|
20240405,140400,10408111950,8690,8680,8700,8680,1956
|
|
20240405,140300,10391094910,8700,8690,8700,8690,200
|
|
20240405,140200,10389356670,8660,8690,8690,8660,1080
|
|
20240405,140100,10379988870,8690,8670,8690,8670,545
|
|
20240405,140000,10375257280,8690,8680,8690,8670,1136
|
|
20240405,135900,10365403380,8690,8680,8700,8680,1440
|
|
20240405,135800,10352888440,8670,8670,8670,8670,2
|
|
20240405,135700,10352871100,8710,8670,8710,8670,2109
|
|
20240405,135600,10334524350,8700,8650,8700,8640,284
|
|
20240405,135500,10332063600,8650,8650,8650,8620,79
|
|
20240405,135400,10331381750,8650,8650,8650,8650,33
|
|
20240405,135300,10331096300,8650,8620,8650,8600,4510
|
|
20240405,135200,10292147980,8600,8600,8640,8600,1535
|
|
20240405,135100,10278946750,8600,8640,8640,8600,1206
|
|
20240405,135000,10268559970,8640,8620,8640,8610,759
|
|
20240405,134900,10262017150,8620,8630,8630,8610,1666
|
|
20240405,134800,10247659900,8630,8640,8640,8630,392
|
|
20240405,134700,10244276320,8640,8650,8650,8640,464
|
|
20240405,134600,10240266860,8640,8650,8650,8640,553
|
|
20240405,134500,10235485410,8700,8640,8700,8630,1068
|
|
20240405,134400,10226256880,8630,8660,8700,8630,812
|
|
20240405,134300,10219230400,8700,8700,8700,8660,161
|
|
20240405,134200,10217829740,8700,8650,8700,8650,903
|
|
20240405,134100,10210010380,8640,8630,8640,8630,449
|
|
20240405,134000,10206132020,8640,8640,8650,8620,1006
|
|
20240405,133900,10197438780,8610,8630,8630,8610,130
|
|
20240405,133800,10196319230,8640,8600,8650,8590,5280
|
|
20240405,133700,10150847000,8620,8610,8620,8600,4697
|
|
20240405,133600,10110441700,8610,8610,8630,8610,766
|
|
20240405,133500,10103844620,8610,8630,8630,8610,1089
|
|
20240405,133400,10094468280,8610,8620,8630,8610,885
|
|
20240405,133300,10086843120,8610,8610,8660,8610,793
|
|
20240405,133200,10080014230,8610,8660,8660,8610,1538
|
|
20240405,133100,10066742430,8660,8630,8660,8630,792
|
|
20240405,133000,10059906930,8630,8680,8720,8630,9299
|
|
20240405,132900,9979381700,8730,8710,8730,8680,3833
|
|
20240405,132800,9946014480,8720,8740,8740,8720,137
|
|
20240405,132700,9944817720,8740,8740,8740,8740,500
|
|
20240405,132600,9940447720,8740,8730,8740,8730,1085
|
|
20240405,132500,9930975390,8730,8700,8730,8700,4
|
|
20240405,132400,9930940560,8700,8700,8710,8700,4369
|
|
20240405,132300,9892911200,8700,8700,8700,8700,26
|
|
20240405,132200,9892685000,8700,8700,8700,8700,38
|
|
20240405,132100,9892354400,8710,8700,8710,8700,22
|
|
20240405,132000,9892162800,8700,8710,8710,8700,1252
|
|
20240405,131900,9881266900,8700,8710,8710,8690,3398
|
|
20240405,131800,9851710990,8710,8680,8710,8680,707
|
|
20240405,131700,9845564980,8680,8690,8710,8680,498
|
|
20240405,131600,9841237510,8690,8720,8720,8690,2255
|
|
20240405,131500,9821616550,8730,8730,8730,8730,558
|
|
20240405,131400,9816745210,8710,8740,8740,8710,428
|
|
20240405,131300,9813013730,8740,8750,8750,8730,255
|
|
20240405,131200,9810784910,8740,8740,8740,8730,248
|
|
20240405,131100,9808617490,8740,8730,8740,8730,536
|
|
20240405,131000,9803937660,8710,8710,8710,8710,2850
|
|
20240405,130900,9779114160,8710,8720,8720,8710,823
|
|
20240405,130800,9771937670,8730,8750,8750,8730,88
|
|
20240405,130700,9771168370,8750,8750,8750,8750,35
|
|
20240405,130600,9770862120,8740,8740,8740,8710,1582
|
|
20240405,130500,9757039340,8700,8730,8740,8700,929
|
|
20240405,130400,9748937250,8730,8690,8730,8690,414
|
|
20240405,130300,9745333960,8690,8690,8700,8680,3287
|
|
20240405,130200,9716773120,8690,8700,8730,8680,4593
|
|
20240405,130100,9676836340,8700,8770,8770,8700,14987
|
|
20240405,130000,9546203560,8780,8780,8780,8780,49
|
|
20240405,125900,9545773340,8770,8770,8770,8760,799
|
|
20240405,125800,9538771100,8770,8790,8790,8770,104
|
|
20240405,125700,9537858980,8760,8770,8770,8760,55
|
|
20240405,125600,9537377070,8760,8750,8800,8750,193
|
|
20240405,125500,9535687000,8750,8790,8790,8750,2718
|
|
20240405,125400,9511863580,8800,8810,8810,8800,144
|
|
20240405,125300,9510595080,8780,8790,8810,8780,2171
|
|
20240405,125200,9491520350,8780,8780,8790,8780,528
|
|
20240405,125100,9486884410,8780,8780,8810,8780,1116
|
|
20240405,125000,9477083830,8780,8780,8790,8780,174
|
|
20240405,124900,9475555950,8780,8770,8780,8770,119
|
|
20240405,124800,9474511730,8780,8760,8810,8760,378
|
|
20240405,124700,9471197960,8760,8750,8760,8740,2142
|
|
20240405,124600,9452456740,8750,8770,8770,8750,2413
|
|
20240405,124500,9431310660,8790,8780,8790,8770,571
|
|
20240405,124400,9426297570,8780,8810,8810,8780,1709
|
|
20240405,124300,9411276360,8810,8830,8840,8810,1093
|
|
20240405,124200,9401623100,8830,8850,8850,8830,77
|
|
20240405,124100,9400942690,8850,8840,8850,8810,611
|
|
20240405,124000,9395548520,8840,8880,8880,8840,1908
|
|
20240405,123900,9378662210,8890,8880,8890,8880,443
|
|
20240405,123800,9374727180,8880,8880,8880,8850,1465
|
|
20240405,123700,9361719460,8880,8860,8880,8850,616
|
|
20240405,123600,9356250710,8890,8890,8890,8880,1583
|
|
20240405,123500,9342178400,8890,8850,8890,8850,566
|
|
20240405,123400,9337164300,8850,8890,8890,8850,206
|
|
20240405,123300,9335337640,8880,8880,8890,8880,1355
|
|
20240405,123200,9323302870,8880,8860,8880,8860,997
|
|
20240405,123100,9314458570,8860,8850,8860,8850,50
|
|
20240405,123000,9314015770,8850,8850,8850,8850,0
|
|
20240405,122900,9314015770,8850,8850,8850,8850,50
|
|
20240405,122800,9313573270,8860,8860,8860,8860,7
|
|
20240405,122700,9313511250,8860,8860,8860,8850,131
|
|
20240405,122600,9312350710,8860,8840,8860,8840,1017
|
|
20240405,122500,9303360390,8860,8840,8860,8840,113
|
|
20240405,122400,9302361180,8860,8850,8860,8840,1332
|
|
20240405,122300,9290579130,8860,8850,8860,8850,78
|
|
20240405,122200,9289888300,8850,8850,8860,8850,272
|
|
20240405,122100,9287481070,8850,8850,8860,8850,56
|
|
20240405,122000,9286985440,8850,8850,8860,8850,74
|
|
20240405,121900,9286330150,8860,8840,8860,8840,8
|
|
20240405,121800,9286259410,8860,8860,8860,8860,5
|
|
20240405,121700,9286215110,8870,8860,8870,8830,408
|
|
20240405,121600,9282607860,8860,8880,8880,8860,868
|
|
20240405,121500,9274907210,8880,8860,8880,8860,376
|
|
20240405,121400,9271572790,8870,8860,8870,8850,2433
|
|
20240405,121300,9250016100,8860,8830,8860,8830,155
|
|
20240405,121200,9248647420,8820,8830,8860,8820,360
|
|
20240405,121100,9245470590,8860,8850,8860,8830,16
|
|
20240405,121000,9245329210,8850,8850,8870,8850,1465
|
|
20240405,120900,9232354440,8810,8810,8810,8810,2613
|
|
20240405,120800,9209333910,8810,8810,8850,8810,1157
|
|
20240405,120700,9199122180,8800,8810,8810,8800,1352
|
|
20240405,120600,9187221070,8800,8770,8800,8770,395
|
|
20240405,120500,9183746520,8760,8770,8780,8750,2516
|
|
20240405,120400,9161711970,8780,8780,8780,8770,96
|
|
20240405,120300,9160869800,8780,8780,8800,8770,1525
|
|
20240405,120200,9147489340,8780,8800,8800,8780,111
|
|
20240405,120100,9146513890,8800,8800,8800,8800,7
|
|
20240405,120000,9146452290,8810,8800,8810,8780,68
|
|
20240405,115900,9145854400,8790,8790,8790,8790,200
|
|
20240405,115800,9144096400,8790,8800,8800,8790,415
|
|
20240405,115700,9140444820,8800,8810,8810,8800,1097
|
|
20240405,115600,9130790700,8810,8800,8810,8800,407
|
|
20240405,115500,9127207930,8800,8780,8800,8780,268
|
|
20240405,115400,9124849550,8800,8790,8800,8780,1588
|
|
20240405,115300,9110891500,8800,8800,8820,8800,1320
|
|
20240405,115200,9099275380,8820,8810,8820,8800,975
|
|
20240405,115100,9090678690,8810,8810,8820,8800,1034
|
|
20240405,115000,9081570720,8820,8830,8830,8810,394
|
|
20240405,114900,9078095140,8830,8810,8830,8800,1201
|
|
20240405,114800,9067516640,8810,8830,8830,8810,397
|
|
20240405,114700,9064018830,8830,8820,8830,8820,653
|
|
20240405,114600,9058258690,8840,8840,8840,8840,9
|
|
20240405,114500,9058179130,8840,8840,8840,8820,1093
|
|
20240405,114400,9048521630,8840,8840,8840,8830,728
|
|
20240405,114300,9042090330,8860,8830,8860,8830,292
|
|
20240405,114200,9039511310,8860,8860,8870,8860,89
|
|
20240405,114100,9038722470,8860,8880,8880,8830,1444
|
|
20240405,114000,9025952030,8880,8860,8880,8830,796
|
|
20240405,113900,9018891620,8880,8810,8880,8810,1165
|
|
20240405,113800,9008592190,8810,8810,8810,8790,25
|
|
20240405,113700,9008372400,8820,8790,8820,8780,2597
|
|
20240405,113600,8985545620,8790,8780,8790,8780,1069
|
|
20240405,113500,8976159720,8790,8790,8800,8790,575
|
|
20240405,113400,8971105400,8790,8790,8790,8780,1584
|
|
20240405,113300,8957195620,8790,8790,8790,8780,929
|
|
20240405,113200,8949038970,8790,8790,8790,8780,994
|
|
20240405,113100,8940310730,8790,8820,8820,8780,2863
|
|
20240405,113000,8915114090,8820,8820,8820,8810,619
|
|
20240405,112900,8909658670,8820,8830,8830,8820,70
|
|
20240405,112800,8909040670,8800,8830,8840,8800,473
|
|
20240405,112700,8904864240,8780,8780,8790,8770,1538
|
|
20240405,112600,8891362880,8780,8790,8790,8770,1034
|
|
20240405,112500,8882286490,8790,8830,8830,8790,2124
|
|
20240405,112400,8863581280,8830,8820,8830,8820,1132
|
|
20240405,112300,8853596990,8820,8820,8820,8820,95
|
|
20240405,112200,8852759090,8820,8820,8820,8810,2169
|
|
20240405,112100,8833629490,8850,8840,8850,8840,631
|
|
20240405,112000,8828047420,8840,8850,8850,8840,271
|
|
20240405,111900,8825649770,8850,8840,8850,8800,7723
|
|
20240405,111800,8757562200,8840,8850,8860,8800,1349
|
|
20240405,111700,8745622980,8850,8870,8870,8850,3429
|
|
20240405,111600,8715250990,8880,8790,8880,8790,1256
|
|
20240405,111500,8704140880,8770,8810,8810,8770,15279
|
|
20240405,111400,8569608720,8800,8770,8860,8770,1133
|
|
20240405,111300,8559650350,8780,8850,8860,8780,15203
|
|
20240405,111200,8425771490,8850,8880,8880,8850,68
|
|
20240405,111100,8425168710,8850,8850,8850,8840,3419
|
|
20240405,111000,8394928310,8850,8880,8880,8850,3289
|
|
20240405,110900,8365769780,8880,8910,8910,8880,2778
|
|
20240405,110800,8341061210,8900,8920,8920,8900,420
|
|
20240405,110700,8337318660,8920,8950,8950,8900,1683
|
|
20240405,110600,8322302850,8950,8970,8970,8950,1682
|
|
20240405,110500,8307226010,8970,8980,9000,8970,1792
|
|
20240405,110400,8291119270,8990,8990,9000,8960,2593
|
|
20240405,110300,8267822180,8990,8960,9000,8960,2308
|
|
20240405,110200,8247131460,8960,8960,8960,8960,227
|
|
20240405,110100,8245097540,8960,8950,8960,8950,835
|
|
20240405,110000,8237622610,8940,8950,8950,8940,271
|
|
20240405,105900,8235197260,8940,8910,8940,8910,1888
|
|
20240405,105800,8218330050,8910,8930,8940,8910,109
|
|
20240405,105700,8217357870,8920,8920,8940,8920,352
|
|
20240405,105600,8214218010,8940,8950,8950,8900,1076
|
|
20240405,105500,8204637350,8950,8950,8950,8940,143
|
|
20240405,105400,8203357510,8950,8870,8950,8870,607
|
|
20240405,105300,8197963380,8870,8900,8910,8870,2419
|
|
20240405,105200,8176470150,8900,8900,8900,8890,2002
|
|
20240405,105100,8158652760,8910,8910,8910,8890,592
|
|
20240405,105000,8153384760,8890,8910,8910,8890,1383
|
|
20240405,104900,8141079440,8910,8890,8950,8890,2884
|
|
20240405,104800,8115285070,8950,8900,8950,8890,5605
|
|
20240405,104700,8065434110,8900,8960,8960,8900,5202
|
|
20240405,104600,8019061660,8950,8970,9000,8940,2615
|
|
20240405,104500,7995631420,8970,9000,9000,8960,2207
|
|
20240405,104400,7975835160,9000,9010,9010,8980,1579
|
|
20240405,104300,7961625920,9050,9020,9050,9000,847
|
|
20240405,104200,7953997450,9010,9050,9050,9010,10232
|
|
20240405,104100,7861698280,9060,9040,9090,9020,3751
|
|
20240405,104000,7827682720,9030,9040,9050,9020,2824
|
|
20240405,103900,7802185860,9040,8960,9050,8960,7467
|
|
20240405,103800,7734863210,8960,8950,9000,8930,775
|
|
20240405,103700,7727922180,8950,9000,9000,8910,2218
|
|
20240405,103600,7708063830,9000,9000,9010,8960,607
|
|
20240405,103500,7702602420,9000,8930,9000,8920,1465
|
|
20240405,103400,7689495250,8930,8990,9010,8900,3717
|
|
20240405,103300,7656204240,9020,8990,9020,8980,244
|
|
20240405,103200,7654011340,9020,9000,9050,8980,1282
|
|
20240405,103100,7642472960,9050,9050,9060,9000,7615
|
|
20240405,103000,7573735380,9050,9120,9140,9050,2685
|
|
20240405,102900,7549268770,9120,9050,9120,9010,7675
|
|
20240405,102800,7479635030,9050,9050,9060,9030,3953
|
|
20240405,102700,7443893510,9060,9070,9070,9050,1632
|
|
20240405,102600,7429108500,9090,9110,9110,9060,1628
|
|
20240405,102500,7414331140,9110,9150,9150,9080,1313
|
|
20240405,102400,7402374510,9140,9080,9150,9080,1608
|
|
20240405,102300,7387708430,9080,9060,9100,9050,482
|
|
20240405,102200,7383339820,9040,9170,9170,9040,3774
|
|
20240405,102100,7349089470,9170,9170,9200,9070,6694
|
|
20240405,102000,7287699170,9180,9060,9190,9060,13106
|
|
20240405,101900,7168246980,9090,9050,9090,9030,3854
|
|
20240405,101800,7133332420,9050,8960,9050,8960,10623
|
|
20240405,101700,7037630340,8950,8900,8950,8890,10650
|
|
20240405,101600,6942500400,8900,8900,8910,8870,841
|
|
20240405,101500,6935017270,8900,8890,8900,8890,1545
|
|
20240405,101400,6921270080,8900,8880,8900,8850,4586
|
|
20240405,101300,6880532210,8840,8880,8880,8840,4230
|
|
20240405,101200,6843087330,8880,8880,8880,8880,250
|
|
20240405,101100,6840867330,8880,8890,8890,8850,2803
|
|
20240405,101000,6816030630,8890,8890,8890,8850,5744
|
|
20240405,100900,6765110220,8890,8890,8890,8890,455
|
|
20240405,100800,6761065270,8890,8910,8920,8880,2301
|
|
20240405,100700,6740583190,8910,8910,8930,8870,3045
|
|
20240405,100600,6713449250,8890,8850,8910,8850,6771
|
|
20240405,100500,6653246880,8850,8850,8850,8850,2145
|
|
20240405,100400,6634263630,8850,8880,8890,8850,4577
|
|
20240405,100300,6593685990,8860,8860,8900,8860,1505
|
|
20240405,100200,6580338150,8860,8920,8920,8850,3786
|
|
20240405,100100,6546657580,8910,8860,8910,8800,11255
|
|
20240405,100000,6447117520,8860,8940,8940,8860,16899
|
|
20240405,095900,6296635180,8950,8990,8990,8940,5022
|
|
20240405,095800,6251648560,8990,9020,9020,8980,3679
|
|
20240405,095700,6218541440,9030,9020,9070,9010,968
|
|
20240405,095600,6209805110,9070,9050,9070,9000,13450
|
|
20240405,095500,6088510770,9070,9070,9080,9070,2574
|
|
20240405,095400,6065162350,9070,9120,9120,9060,1891
|
|
20240405,095300,6047982130,9120,9120,9120,9100,1507
|
|
20240405,095200,6034239810,9120,9110,9140,9100,6981
|
|
20240405,095100,5970534750,9100,9000,9100,8990,17588
|
|
20240405,095000,5811101640,9030,8960,9030,8930,3368
|
|
20240405,094900,5780828930,8970,9040,9050,8930,14046
|
|
20240405,094800,5654466790,9040,9050,9060,9020,7077
|
|
20240405,094700,5590479500,9020,9050,9070,9020,6206
|
|
20240405,094600,5534388940,9050,9040,9080,9010,11265
|
|
20240405,094500,5432617270,9080,9070,9080,9030,10425
|
|
20240405,094400,5338255420,9070,9180,9180,9060,7723
|
|
20240405,094300,5268038410,9140,9230,9230,9140,15416
|
|
20240405,094200,5126575760,9230,9120,9230,9120,17733
|
|
20240405,094100,4963595250,9150,9100,9190,9100,9889
|
|
20240405,094000,4872938600,9080,9200,9210,9050,19330
|
|
20240405,093900,4696519500,9170,9130,9230,9100,12796
|
|
20240405,093800,4579132930,9140,9020,9200,9000,18865
|
|
20240405,093700,4407338190,9000,9200,9240,8920,56204
|
|
20240405,093600,3897221470,9200,9270,9300,9130,37641
|
|
20240405,093500,3551044140,9250,9180,9470,9180,83825
|
|
20240405,093400,2770690750,9220,9300,9310,9130,85231
|
|
20240405,093300,1982066000,9070,9070,9070,9070,0
|
|
20240405,093200,1982066000,9070,8960,9070,8940,8479
|
|
20240405,093100,1905665560,8960,8880,8980,8850,24889
|
|
20240405,093000,1683677860,8850,8820,8900,8820,16591
|
|
20240405,092900,1536347570,8820,8790,8920,8770,25284
|
|
20240405,092800,1312604780,8740,8680,8790,8680,17223
|
|
20240405,092700,1162260160,8680,8690,8700,8600,7684
|
|
20240405,092600,1095678600,8690,8690,8700,8650,11689
|
|
20240405,092500,994187390,8690,8650,8690,8640,5371
|
|
20240405,092400,947686680,8650,8620,8660,8600,8470
|
|
20240405,092300,874490980,8610,8450,8620,8450,10803
|
|
20240405,092200,782189460,8480,8450,8500,8440,783
|
|
20240405,092100,775574570,8510,8510,8510,8440,1954
|
|
20240405,092000,758972570,8510,8440,8510,8440,11251
|
|
20240405,091900,663551200,8460,8410,8460,8380,3866
|
|
20240405,091800,630996240,8420,8410,8420,8380,1652
|
|
20240405,091700,617115020,8410,8400,8410,8350,2852
|
|
20240405,091600,593250700,8400,8420,8420,8360,6334
|
|
20240405,091500,540110780,8430,8440,8440,8410,339
|
|
20240405,091400,537255190,8440,8470,8470,8430,213
|
|
20240405,091300,535457270,8470,8460,8470,8430,2077
|
|
20240405,091200,517916160,8460,8450,8470,8440,1303
|
|
20240405,091100,506903420,8450,8470,8470,8450,430
|
|
20240405,091000,503262730,8490,8490,8490,8460,462
|
|
20240405,090900,499343100,8490,8450,8490,8440,6221
|
|
20240405,090800,446797080,8450,8440,8450,8400,3553
|
|
20240405,090700,416917360,8410,8440,8460,8410,2737
|
|
20240405,090600,393846920,8440,8490,8500,8440,5875
|
|
20240405,090500,344065590,8500,8510,8520,8500,1345
|
|
20240405,090400,332619640,8520,8530,8540,8450,3014
|
|
20240405,090300,306982780,8540,8400,8540,8390,4606
|
|
20240405,090200,267960530,8420,8450,8480,8390,2030
|
|
20240405,090100,250864190,8450,8500,8560,8430,6052
|
|
20240405,090000,199519080,8500,8250,8500,8220,22925
|