623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,192000,58383270920,9890,9890,9890,9890,62035
|
|
20240402,191900,58383270920,9890,9890,9890,9890,0
|
|
20240402,191800,58383270920,9890,9890,9890,9890,0
|
|
20240402,191700,58383270920,9890,9890,9890,9890,0
|
|
20240402,191600,58383270920,9890,9890,9890,9890,0
|
|
20240402,191500,58383270920,9890,9890,9890,9890,0
|
|
20240402,191400,58383270920,9890,9890,9890,9890,0
|
|
20240402,191300,58383270920,9890,9890,9890,9890,0
|
|
20240402,191200,58383270920,9890,9890,9890,9890,0
|
|
20240402,191100,58383270920,9890,9890,9890,9890,0
|
|
20240402,191000,58383270920,9890,9890,9890,9890,0
|
|
20240402,190900,58383270920,9890,9890,9890,9890,0
|
|
20240402,190800,58383270920,9890,9890,9890,9890,0
|
|
20240402,190700,58383270920,9890,9890,9890,9890,0
|
|
20240402,190600,58383270920,9890,9890,9890,9890,0
|
|
20240402,190500,58383270920,9890,9890,9890,9890,0
|
|
20240402,190400,58383270920,9890,9890,9890,9890,0
|
|
20240402,190300,58383270920,9890,9890,9890,9890,0
|
|
20240402,190200,58383270920,9890,9890,9890,9890,0
|
|
20240402,190100,58383270920,9890,9890,9890,9890,0
|
|
20240402,190000,58383270920,9890,9890,9890,9890,0
|
|
20240402,185900,58383270920,9890,9890,9890,9890,0
|
|
20240402,185800,58383270920,9890,9890,9890,9890,0
|
|
20240402,185700,58383270920,9890,9890,9890,9890,0
|
|
20240402,185600,58383270920,9890,9890,9890,9890,0
|
|
20240402,185500,58383270920,9890,9890,9890,9890,0
|
|
20240402,185400,58383270920,9890,9890,9890,9890,0
|
|
20240402,185300,58383270920,9890,9890,9890,9890,0
|
|
20240402,185200,58383270920,9890,9890,9890,9890,0
|
|
20240402,185100,58383270920,9890,9890,9890,9890,0
|
|
20240402,185000,58383270920,9890,9890,9890,9890,62035
|
|
20240402,184900,58383270920,9890,9890,9890,9890,0
|
|
20240402,184800,58383270920,9890,9890,9890,9890,0
|
|
20240402,184700,58383270920,9890,9890,9890,9890,0
|
|
20240402,184600,58383270920,9890,9890,9890,9890,0
|
|
20240402,184500,58383270920,9890,9890,9890,9890,0
|
|
20240402,184400,58383270920,9890,9890,9890,9890,0
|
|
20240402,184300,58383270920,9890,9890,9890,9890,0
|
|
20240402,184200,58383270920,9890,9890,9890,9890,0
|
|
20240402,184100,58383270920,9890,9890,9890,9890,0
|
|
20240402,184000,58383270920,9890,9890,9890,9890,0
|
|
20240402,183900,58383270920,9890,9890,9890,9890,0
|
|
20240402,183800,58383270920,9890,9890,9890,9890,0
|
|
20240402,183700,58383270920,9890,9890,9890,9890,0
|
|
20240402,183600,58383270920,9890,9890,9890,9890,0
|
|
20240402,183500,58383270920,9890,9890,9890,9890,0
|
|
20240402,183400,58383270920,9890,9890,9890,9890,0
|
|
20240402,183300,58383270920,9890,9890,9890,9890,0
|
|
20240402,183200,58383270920,9890,9890,9890,9890,0
|
|
20240402,183100,58383270920,9890,9890,9890,9890,0
|
|
20240402,183000,58383270920,9890,9890,9890,9890,0
|
|
20240402,182900,58383270920,9890,9890,9890,9890,0
|
|
20240402,182800,58383270920,9890,9890,9890,9890,0
|
|
20240402,182700,58383270920,9890,9890,9890,9890,0
|
|
20240402,182600,58383270920,9890,9890,9890,9890,0
|
|
20240402,182500,58383270920,9890,9890,9890,9890,0
|
|
20240402,182400,58383270920,9890,9890,9890,9890,0
|
|
20240402,182300,58383270920,9890,9890,9890,9890,0
|
|
20240402,182200,58383270920,9890,9890,9890,9890,0
|
|
20240402,182100,58383270920,9890,9890,9890,9890,0
|
|
20240402,182000,58383270920,9890,9890,9890,9890,62035
|
|
20240402,181900,58383270920,9890,9890,9890,9890,0
|
|
20240402,181800,58383270920,9890,9890,9890,9890,0
|
|
20240402,181700,58383270920,9890,9890,9890,9890,0
|
|
20240402,181600,58383270920,9890,9890,9890,9890,0
|
|
20240402,181500,58383270920,9890,9890,9890,9890,0
|
|
20240402,181400,58383270920,9890,9890,9890,9890,0
|
|
20240402,181300,58383270920,9890,9890,9890,9890,0
|
|
20240402,181200,58383270920,9890,9890,9890,9890,0
|
|
20240402,181100,58383270920,9890,9890,9890,9890,0
|
|
20240402,181000,58383270920,9890,9890,9890,9890,0
|
|
20240402,180900,58383270920,9890,9890,9890,9890,0
|
|
20240402,180800,58383270920,9890,9890,9890,9890,0
|
|
20240402,180700,58383270920,9890,9890,9890,9890,0
|
|
20240402,180600,58383270920,9890,9890,9890,9890,0
|
|
20240402,180500,58383270920,9890,9890,9890,9890,0
|
|
20240402,180400,58383270920,9890,9890,9890,9890,0
|
|
20240402,180300,58383270920,9890,9890,9890,9890,0
|
|
20240402,180200,58383270920,9890,9890,9890,9890,0
|
|
20240402,180100,58383270920,9890,9890,9890,9890,0
|
|
20240402,180000,58383270920,9890,9890,9890,9890,0
|
|
20240402,175900,58383270920,9890,9890,9890,9890,0
|
|
20240402,175800,58383270920,9890,9890,9890,9890,0
|
|
20240402,175700,58383270920,9890,9890,9890,9890,0
|
|
20240402,175600,58383270920,9890,9890,9890,9890,0
|
|
20240402,175500,58383270920,9890,9890,9890,9890,0
|
|
20240402,175400,58383270920,9890,9890,9890,9890,0
|
|
20240402,175300,58383270920,9890,9890,9890,9890,0
|
|
20240402,175200,58383270920,9890,9890,9890,9890,0
|
|
20240402,175100,58383270920,9890,9890,9890,9890,0
|
|
20240402,175000,58383270920,9890,9890,9890,9890,62035
|
|
20240402,174900,58383270920,9890,9890,9890,9890,0
|
|
20240402,174800,58383270920,9890,9890,9890,9890,0
|
|
20240402,174700,58383270920,9890,9890,9890,9890,0
|
|
20240402,174600,58383270920,9890,9890,9890,9890,0
|
|
20240402,174500,58383270920,9890,9890,9890,9890,0
|
|
20240402,174400,58383270920,9890,9890,9890,9890,0
|
|
20240402,174300,58383270920,9890,9890,9890,9890,0
|
|
20240402,174200,58383270920,9890,9890,9890,9890,0
|
|
20240402,174100,58383270920,9890,9890,9890,9890,0
|
|
20240402,174000,58383270920,9890,9890,9890,9890,0
|
|
20240402,173900,58383270920,9890,9890,9890,9890,0
|
|
20240402,173800,58383270920,9890,9890,9890,9890,0
|
|
20240402,173700,58383270920,9890,9890,9890,9890,0
|
|
20240402,173600,58383270920,9890,9890,9890,9890,0
|
|
20240402,173500,58383270920,9890,9890,9890,9890,0
|
|
20240402,173400,58383270920,9890,9890,9890,9890,0
|
|
20240402,173300,58383270920,9890,9890,9890,9890,0
|
|
20240402,173200,58383270920,9890,9890,9890,9890,0
|
|
20240402,173100,58383270920,9890,9890,9890,9890,0
|
|
20240402,173000,58383270920,9890,9890,9890,9890,0
|
|
20240402,172900,58383270920,9890,9890,9890,9890,0
|
|
20240402,172800,58383270920,9890,9890,9890,9890,0
|
|
20240402,172700,58383270920,9890,9890,9890,9890,0
|
|
20240402,172600,58383270920,9890,9890,9890,9890,0
|
|
20240402,172500,58383270920,9890,9890,9890,9890,0
|
|
20240402,172400,58383270920,9890,9890,9890,9890,0
|
|
20240402,172300,58383270920,9890,9890,9890,9890,0
|
|
20240402,172200,58383270920,9890,9890,9890,9890,0
|
|
20240402,172100,58383270920,9890,9890,9890,9890,0
|
|
20240402,172000,58383270920,9890,9890,9890,9890,62035
|
|
20240402,171900,58383270920,9890,9890,9890,9890,0
|
|
20240402,171800,58383270920,9890,9890,9890,9890,0
|
|
20240402,171700,58383270920,9890,9890,9890,9890,0
|
|
20240402,171600,58383270920,9890,9890,9890,9890,0
|
|
20240402,171500,58383270920,9890,9890,9890,9890,0
|
|
20240402,171400,58383270920,9890,9890,9890,9890,0
|
|
20240402,171300,58383270920,9890,9890,9890,9890,0
|
|
20240402,171200,58383270920,9890,9890,9890,9890,0
|
|
20240402,171100,58383270920,9890,9890,9890,9890,0
|
|
20240402,171000,58383270920,9890,9890,9890,9890,0
|
|
20240402,170900,58383270920,9890,9890,9890,9890,0
|
|
20240402,170800,58383270920,9890,9890,9890,9890,0
|
|
20240402,170700,58383270920,9890,9890,9890,9890,0
|
|
20240402,170600,58383270920,9890,9890,9890,9890,0
|
|
20240402,170500,58383270920,9890,9890,9890,9890,0
|
|
20240402,170400,58383270920,9890,9890,9890,9890,0
|
|
20240402,170300,58383270920,9890,9890,9890,9890,0
|
|
20240402,170200,58383270920,9890,9890,9890,9890,0
|
|
20240402,170100,58383270920,9890,9890,9890,9890,0
|
|
20240402,170000,58383270920,9890,9890,9890,9890,0
|
|
20240402,165900,58383270920,9890,9890,9890,9890,0
|
|
20240402,165800,58383270920,9890,9890,9890,9890,0
|
|
20240402,165700,58383270920,9890,9890,9890,9890,0
|
|
20240402,165600,58383270920,9890,9890,9890,9890,0
|
|
20240402,165500,58383270920,9890,9890,9890,9890,0
|
|
20240402,165400,58383270920,9890,9890,9890,9890,0
|
|
20240402,165300,58383270920,9890,9890,9890,9890,0
|
|
20240402,165200,58383270920,9890,9890,9890,9890,0
|
|
20240402,165100,58383270920,9890,9890,9890,9890,0
|
|
20240402,165000,58383270920,9890,9890,9890,9890,62035
|
|
20240402,164900,58383270920,9890,9890,9890,9890,0
|
|
20240402,164800,58383270920,9890,9890,9890,9890,0
|
|
20240402,164700,58383270920,9890,9890,9890,9890,0
|
|
20240402,164600,58383270920,9890,9890,9890,9890,0
|
|
20240402,164500,58383270920,9890,9890,9890,9890,0
|
|
20240402,164400,58383270920,9890,9890,9890,9890,0
|
|
20240402,164300,58383270920,9890,9890,9890,9890,0
|
|
20240402,164200,58383270920,9890,9890,9890,9890,0
|
|
20240402,164100,58383270920,9890,9890,9890,9890,0
|
|
20240402,164000,58383270920,9890,9890,9890,9890,0
|
|
20240402,163900,58383270920,9890,9890,9890,9890,0
|
|
20240402,163800,58383270920,9890,9890,9890,9890,0
|
|
20240402,163700,58383270920,9890,9890,9890,9890,0
|
|
20240402,163600,58383270920,9890,9890,9890,9890,0
|
|
20240402,163500,58383270920,9890,9890,9890,9890,0
|
|
20240402,163400,58383270920,9890,9890,9890,9890,0
|
|
20240402,163300,58383270920,9890,9890,9890,9890,0
|
|
20240402,163200,58383270920,9890,9890,9890,9890,0
|
|
20240402,163100,58383270920,9890,9890,9890,9890,0
|
|
20240402,163000,58383270920,9890,9890,9890,9890,0
|
|
20240402,162900,58383270920,9890,9890,9890,9890,0
|
|
20240402,162800,58383270920,9890,9890,9890,9890,0
|
|
20240402,162700,58383270920,9890,9890,9890,9890,0
|
|
20240402,162600,58383270920,9890,9890,9890,9890,0
|
|
20240402,162500,58383270920,9890,9890,9890,9890,0
|
|
20240402,162400,58383270920,9890,9890,9890,9890,0
|
|
20240402,162300,58383270920,9890,9890,9890,9890,0
|
|
20240402,162200,58383270920,9890,9890,9890,9890,0
|
|
20240402,162100,58383270920,9890,9890,9890,9890,0
|
|
20240402,162000,58383270920,9890,9890,9890,9890,62035
|
|
20240402,161900,58383270920,9890,9890,9890,9890,0
|
|
20240402,161800,58383270920,9890,9890,9890,9890,0
|
|
20240402,161700,58383270920,9890,9890,9890,9890,0
|
|
20240402,161600,58383270920,9890,9890,9890,9890,0
|
|
20240402,161500,58383270920,9890,9890,9890,9890,0
|
|
20240402,161400,58383270920,9890,9890,9890,9890,0
|
|
20240402,161300,58383270920,9890,9890,9890,9890,0
|
|
20240402,161200,58383270920,9890,9890,9890,9890,0
|
|
20240402,161100,58383270920,9890,9890,9890,9890,0
|
|
20240402,161000,58383270920,9890,9890,9890,9890,0
|
|
20240402,160900,58383270920,9890,9890,9890,9890,0
|
|
20240402,160800,58383270920,9890,9890,9890,9890,0
|
|
20240402,160700,58383270920,9890,9890,9890,9890,0
|
|
20240402,160600,58383270920,9890,9890,9890,9890,0
|
|
20240402,160500,58383270920,9890,9890,9890,9890,0
|
|
20240402,160400,58383270920,9890,9890,9890,9890,0
|
|
20240402,160300,58383270920,9890,9890,9890,9890,0
|
|
20240402,160200,58383270920,9890,9890,9890,9890,0
|
|
20240402,160100,58383270920,9890,9890,9890,9890,0
|
|
20240402,160000,58383270920,9890,9890,9890,9890,0
|
|
20240402,155900,58383270920,9890,9890,9890,9890,0
|
|
20240402,155800,58383270920,9890,9890,9890,9890,0
|
|
20240402,155700,58383270920,9890,9890,9890,9890,0
|
|
20240402,155600,58383270920,9890,9890,9890,9890,0
|
|
20240402,155500,58383270920,9890,9890,9890,9890,0
|
|
20240402,155400,58383270920,9890,9890,9890,9890,0
|
|
20240402,155300,58383270920,9890,9890,9890,9890,0
|
|
20240402,155200,58383270920,9890,9890,9890,9890,0
|
|
20240402,155100,58383270920,9890,9890,9890,9890,0
|
|
20240402,155000,58383270920,9890,9890,9890,9890,62035
|
|
20240402,154900,58383270920,9890,9890,9890,9890,0
|
|
20240402,154800,58383270920,9890,9890,9890,9890,0
|
|
20240402,154700,58383270920,9890,9890,9890,9890,0
|
|
20240402,154600,58383270920,9890,9890,9890,9890,0
|
|
20240402,154500,58383270920,9890,9890,9890,9890,0
|
|
20240402,154400,58383270920,9890,9890,9890,9890,0
|
|
20240402,154300,58383270920,9890,9890,9890,9890,0
|
|
20240402,154200,58383270920,9890,9890,9890,9890,0
|
|
20240402,154100,58383270920,9890,9890,9890,9890,0
|
|
20240402,154000,58383270920,9890,9890,9890,9890,0
|
|
20240402,153900,58383270920,9890,9890,9890,9890,0
|
|
20240402,153800,58383270920,9890,9890,9890,9890,0
|
|
20240402,153700,58383270920,9890,9890,9890,9890,0
|
|
20240402,153600,58383270920,9890,9890,9890,9890,0
|
|
20240402,153500,58383270920,9890,9890,9890,9890,0
|
|
20240402,153400,58383270920,9890,9890,9890,9890,0
|
|
20240402,153300,58383270920,9890,9890,9890,9890,0
|
|
20240402,153200,58383270920,9890,9890,9890,9890,0
|
|
20240402,153100,58383270920,9890,9890,9890,9890,0
|
|
20240402,153000,58383270920,9890,9890,9890,9890,62035
|
|
20240402,152900,57769744770,9890,9890,9890,9890,0
|
|
20240402,152800,57769744770,9890,9890,9890,9890,0
|
|
20240402,152700,57769744770,9890,9890,9890,9890,0
|
|
20240402,152600,57769744770,9890,9890,9890,9890,0
|
|
20240402,152500,57769744770,9890,9890,9890,9890,0
|
|
20240402,152400,57769744770,9890,9890,9890,9890,0
|
|
20240402,152300,57769744770,9890,9890,9890,9890,0
|
|
20240402,152200,57769744770,9890,9890,9890,9890,0
|
|
20240402,152100,57769744770,9890,9890,9890,9890,0
|
|
20240402,152000,57769744770,9890,9890,9890,9890,0
|
|
20240402,151900,57769744770,9890,9890,9960,9830,48299
|
|
20240402,151800,57292081010,9900,9820,9900,9800,14240
|
|
20240402,151700,57152076900,9820,9760,9900,9740,35477
|
|
20240402,151600,56803443910,9750,9770,9770,9740,4657
|
|
20240402,151500,56758050400,9770,9720,9790,9720,4686
|
|
20240402,151400,56712382020,9720,9740,9750,9700,7794
|
|
20240402,151300,56636626000,9720,9720,9800,9690,7086
|
|
20240402,151200,56567787320,9720,9830,9830,9720,22374
|
|
20240402,151100,56348789620,9840,9820,9850,9770,12819
|
|
20240402,151000,56222941370,9820,9750,9820,9730,9882
|
|
20240402,150900,56126424530,9750,9760,9790,9730,2516
|
|
20240402,150800,56101864130,9760,9710,9760,9700,5501
|
|
20240402,150700,56048430280,9700,9760,9820,9700,18939
|
|
20240402,150600,55863916380,9760,9790,9790,9750,3653
|
|
20240402,150500,55828231750,9790,9800,9800,9710,13703
|
|
20240402,150400,55694466670,9790,9740,9790,9730,4498
|
|
20240402,150300,55650565660,9730,9800,9910,9730,34051
|
|
20240402,150200,55315979320,9810,9720,9940,9680,37786
|
|
20240402,150100,54944056490,9720,9620,9820,9620,17428
|
|
20240402,150000,54774020050,9610,9730,9740,9600,10503
|
|
20240402,145900,54672581350,9720,9670,9750,9640,7103
|
|
20240402,145800,54603643470,9670,9660,9690,9620,5968
|
|
20240402,145700,54545990650,9660,9620,9670,9590,6442
|
|
20240402,145600,54483979140,9620,9560,9640,9560,6735
|
|
20240402,145500,54419308280,9560,9700,9740,9560,28825
|
|
20240402,145400,54142418990,9700,9710,9760,9640,20419
|
|
20240402,145300,53944601460,9690,9630,9780,9550,77109
|
|
20240402,145200,53200571530,9660,9880,10160,9550,203130
|
|
20240402,145100,51181629740,9880,9860,9940,9810,30037
|
|
20240402,145000,50884492640,9840,9730,9860,9730,10571
|
|
20240402,144900,50780866170,9740,9790,9790,9720,5258
|
|
20240402,144800,50729637450,9790,9760,9790,9700,8126
|
|
20240402,144700,50650514240,9760,9760,9790,9750,6616
|
|
20240402,144600,50585811390,9750,9770,9830,9730,14951
|
|
20240402,144500,50439889110,9770,9840,9950,9750,45474
|
|
20240402,144400,49990424100,9840,9680,9910,9680,54191
|
|
20240402,144300,49458220070,9710,9690,9730,9660,2144
|
|
20240402,144200,49437424440,9680,9700,9730,9660,3039
|
|
20240402,144100,49407933320,9690,9700,9720,9650,3629
|
|
20240402,144000,49372750420,9700,9640,9750,9620,17841
|
|
20240402,143900,49199690370,9650,9610,9650,9570,7694
|
|
20240402,143800,49125767190,9610,9540,9630,9540,3860
|
|
20240402,143700,49088793200,9540,9580,9580,9510,4815
|
|
20240402,143600,49042901860,9570,9540,9590,9530,1998
|
|
20240402,143500,49023829650,9540,9550,9580,9540,3615
|
|
20240402,143400,48989278590,9570,9520,9580,9510,2117
|
|
20240402,143300,48969096780,9520,9600,9600,9510,5855
|
|
20240402,143200,48913276600,9600,9510,9640,9510,5103
|
|
20240402,143100,48864462280,9530,9540,9540,9500,5399
|
|
20240402,143000,48813113000,9540,9540,9580,9500,11824
|
|
20240402,142900,48700528070,9530,9550,9610,9530,11121
|
|
20240402,142800,48594178190,9540,9610,9630,9540,29892
|
|
20240402,142700,48307850350,9610,9690,9730,9610,28499
|
|
20240402,142600,48032881220,9650,9730,9820,9650,36259
|
|
20240402,142500,47680595490,9730,9920,10010,9720,83412
|
|
20240402,142400,46856078750,9960,9710,10020,9700,170730
|
|
20240402,142300,45163182420,9700,9730,9730,9560,26616
|
|
20240402,142200,44905602580,9730,9490,9850,9450,28621
|
|
20240402,142100,44628218000,9460,9520,9520,9460,921
|
|
20240402,142000,44619474250,9510,9530,9530,9500,3452
|
|
20240402,141900,44586633690,9530,9460,9540,9440,5577
|
|
20240402,141800,44533829310,9480,9500,9500,9450,2603
|
|
20240402,141700,44509204140,9470,9500,9500,9460,2641
|
|
20240402,141600,44484170390,9460,9500,9520,9450,3855
|
|
20240402,141500,44447604590,9520,9540,9550,9480,4785
|
|
20240402,141400,44402081660,9550,9530,9550,9510,1872
|
|
20240402,141300,44384228360,9520,9510,9570,9510,4263
|
|
20240402,141200,44343582690,9550,9480,9570,9440,2169
|
|
20240402,141100,44323011320,9460,9470,9540,9460,10695
|
|
20240402,141000,44221762490,9470,9550,9550,9440,19358
|
|
20240402,140900,44038479090,9560,9570,9580,9520,597
|
|
20240402,140800,44032791790,9550,9580,9580,9520,2765
|
|
20240402,140700,44006358390,9580,9600,9620,9580,284
|
|
20240402,140600,44003635280,9610,9620,9620,9600,2643
|
|
20240402,140500,43978237780,9620,9570,9640,9570,2860
|
|
20240402,140400,43950746910,9580,9590,9590,9560,1348
|
|
20240402,140300,43937840540,9590,9550,9630,9550,4978
|
|
20240402,140200,43890082410,9550,9520,9550,9520,2310
|
|
20240402,140100,43868037200,9520,9520,9520,9490,2965
|
|
20240402,140000,43839865270,9520,9490,9520,9480,7221
|
|
20240402,135900,43771262000,9490,9550,9550,9490,5684
|
|
20240402,135800,43717183950,9530,9530,9550,9530,801
|
|
20240402,135700,43709547630,9550,9540,9550,9520,1460
|
|
20240402,135600,43695630630,9540,9550,9560,9540,1380
|
|
20240402,135500,43682451350,9550,9540,9550,9500,2582
|
|
20240402,135400,43657856000,9540,9530,9570,9530,1692
|
|
20240402,135300,43641713670,9540,9510,9550,9500,2592
|
|
20240402,135200,43617036260,9510,9510,9520,9480,10941
|
|
20240402,135100,43513155220,9510,9610,9610,9500,18143
|
|
20240402,135000,43339991670,9580,9620,9620,9570,11637
|
|
20240402,134900,43228476470,9610,9600,9620,9600,1736
|
|
20240402,134800,43211809340,9600,9600,9640,9580,1764
|
|
20240402,134700,43194883390,9580,9630,9650,9580,11440
|
|
20240402,134600,43085003860,9630,9670,9670,9630,2233
|
|
20240402,134500,43063461780,9670,9680,9700,9640,8765
|
|
20240402,134400,42978768860,9700,9710,9750,9670,10787
|
|
20240402,134300,42874065580,9710,9920,9930,9680,19499
|
|
20240402,134200,42683309080,9930,9810,9960,9800,59249
|
|
20240402,134100,42096488040,9790,9580,9860,9580,20527
|
|
20240402,134000,41895932490,9590,9590,9600,9570,3701
|
|
20240402,133900,41860471550,9580,9590,9600,9570,5192
|
|
20240402,133800,41810692950,9590,9610,9610,9590,3811
|
|
20240402,133700,41774106280,9630,9610,9630,9610,1956
|
|
20240402,133600,41755306130,9610,9610,9610,9600,1674
|
|
20240402,133500,41739224020,9630,9620,9650,9620,981
|
|
20240402,133400,41729782240,9620,9600,9620,9570,10789
|
|
20240402,133300,41626298760,9600,9660,9660,9600,6334
|
|
20240402,133200,41565332460,9660,9620,9660,9610,3421
|
|
20240402,133100,41532363150,9610,9700,9700,9610,14251
|
|
20240402,133000,41394707810,9690,9720,9770,9690,7414
|
|
20240402,132900,41322764600,9720,9810,9830,9720,5345
|
|
20240402,132800,41270499240,9830,9830,9840,9800,7482
|
|
20240402,132700,41197015990,9830,9790,9850,9790,10217
|
|
20240402,132600,41096669840,9800,9750,9870,9750,11642
|
|
20240402,132500,40982136800,9780,9780,9790,9750,5104
|
|
20240402,132400,40932280000,9780,9750,9790,9730,2113
|
|
20240402,132300,40911674980,9740,9760,9790,9730,1969
|
|
20240402,132200,40892491200,9760,9760,9760,9750,4244
|
|
20240402,132100,40851104060,9770,9760,9800,9730,4258
|
|
20240402,132000,40809571700,9780,9780,9790,9740,5932
|
|
20240402,131900,40751679860,9790,9800,9840,9760,8403
|
|
20240402,131800,40669345010,9800,9780,9820,9730,5956
|
|
20240402,131700,40611135390,9790,9740,9800,9730,4605
|
|
20240402,131600,40566180130,9780,9680,9780,9670,6517
|
|
20240402,131500,40502985890,9680,9690,9730,9680,7427
|
|
20240402,131400,40431033510,9690,9710,9750,9690,6714
|
|
20240402,131300,40365904090,9700,9740,9740,9700,9703
|
|
20240402,131200,40271687510,9740,9880,9880,9740,7649
|
|
20240402,131100,40196810460,9870,9730,9880,9710,4944
|
|
20240402,131000,40148470600,9740,9760,9770,9730,5292
|
|
20240402,130900,40096897630,9760,9750,9790,9730,3424
|
|
20240402,130800,40063501030,9750,9740,9810,9740,7689
|
|
20240402,130700,39988295100,9740,9780,9790,9710,13653
|
|
20240402,130600,39855269770,9780,9820,9830,9740,22412
|
|
20240402,130500,39636028670,9820,9850,9870,9820,6685
|
|
20240402,130400,39570257570,9840,9850,9890,9830,9290
|
|
20240402,130300,39478787090,9850,9880,9940,9830,6515
|
|
20240402,130200,39414409180,9890,9940,9990,9820,27945
|
|
20240402,130100,39138062340,9960,9970,10100,9920,31724
|
|
20240402,130000,38820011030,9970,9990,10140,9930,84263
|
|
20240402,125900,37972265640,9980,9850,10000,9850,43971
|
|
20240402,125800,37534950630,9860,9860,9870,9850,11020
|
|
20240402,125700,37426333210,9860,9850,9880,9800,17962
|
|
20240402,125600,37249361420,9860,9730,9890,9720,31797
|
|
20240402,125500,36936887430,9720,9700,9730,9700,3107
|
|
20240402,125400,36906730250,9710,9700,9710,9680,2585
|
|
20240402,125300,36881658160,9710,9720,9720,9670,1757
|
|
20240402,125200,36864601940,9710,9720,9730,9670,5059
|
|
20240402,125100,36815577330,9710,9730,9740,9710,3814
|
|
20240402,125000,36778473320,9740,9740,9750,9720,3914
|
|
20240402,124900,36740364810,9730,9740,9750,9720,9719
|
|
20240402,124800,36645757190,9730,9740,9740,9700,9259
|
|
20240402,124700,36555684420,9740,9660,9740,9650,7625
|
|
20240402,124600,36481655130,9670,9690,9690,9610,11516
|
|
20240402,124500,36370503120,9680,9700,9710,9670,11642
|
|
20240402,124400,36257750800,9680,9640,9700,9630,8006
|
|
20240402,124300,36180239730,9630,9620,9650,9590,1601
|
|
20240402,124200,36164831830,9600,9690,9690,9580,13133
|
|
20240402,124100,36038397110,9680,9650,9700,9630,5967
|
|
20240402,124000,35980734320,9660,9650,9690,9620,4221
|
|
20240402,123900,35939969320,9620,9630,9710,9620,5899
|
|
20240402,123800,35882916960,9620,9580,9620,9570,5150
|
|
20240402,123700,35833487820,9560,9650,9660,9560,20027
|
|
20240402,123600,35641243420,9650,9640,9690,9610,5138
|
|
20240402,123500,35591752820,9640,9610,9660,9600,11144
|
|
20240402,123400,35484609100,9610,9670,9670,9600,22823
|
|
20240402,123300,35264924650,9660,9710,9720,9660,9201
|
|
20240402,123200,35175841870,9700,9740,9740,9700,6408
|
|
20240402,123100,35113638700,9740,9740,9750,9720,3711
|
|
20240402,123000,35077540620,9740,9730,9780,9720,4800
|
|
20240402,122900,35030731980,9730,9700,9730,9650,17859
|
|
20240402,122800,34857849140,9710,9770,9790,9700,16694
|
|
20240402,122700,34695426430,9770,9780,9810,9720,24971
|
|
20240402,122600,34451905980,9770,9830,9830,9770,10460
|
|
20240402,122500,34349498060,9800,9830,9840,9790,13547
|
|
20240402,122400,34216541990,9830,9880,9880,9820,12963
|
|
20240402,122300,34089019150,9880,9980,9980,9870,8314
|
|
20240402,122200,34006611170,9940,9910,9980,9900,4167
|
|
20240402,122100,33965285470,9910,9950,9950,9900,7383
|
|
20240402,122000,33892045170,9960,9990,10000,9930,8067
|
|
20240402,121900,33811686430,9990,10040,10050,9980,12455
|
|
20240402,121800,33687014100,10040,9950,10080,9940,35404
|
|
20240402,121700,33331653980,9960,10000,10040,9940,29946
|
|
20240402,121600,33032164550,10030,9810,10040,9800,24801
|
|
20240402,121500,32785997610,9810,9840,9840,9800,5794
|
|
20240402,121400,32729082230,9830,9810,9840,9800,4081
|
|
20240402,121300,32689053680,9800,9820,9830,9800,15026
|
|
20240402,121200,32541695530,9830,9840,9850,9820,7713
|
|
20240402,121100,32465829730,9840,9870,9890,9830,11211
|
|
20240402,121000,32355267730,9900,9850,9900,9850,4643
|
|
20240402,120900,32309405050,9850,9840,9860,9820,9769
|
|
20240402,120800,32213380370,9840,9880,9890,9810,20821
|
|
20240402,120700,32008669870,9880,9870,9920,9840,21720
|
|
20240402,120600,31794465860,9870,9900,9910,9850,12599
|
|
20240402,120500,31670032200,9900,9980,9990,9840,31481
|
|
20240402,120400,31358311930,9980,10000,10010,9980,7670
|
|
20240402,120300,31281692370,10000,10030,10040,9990,9121
|
|
20240402,120200,31190385390,10030,10020,10060,10020,4289
|
|
20240402,120100,31147319820,10030,10100,10110,9980,19204
|
|
20240402,120000,30954622840,10100,10050,10110,10040,12445
|
|
20240402,115900,30829114710,10060,10010,10140,10010,25957
|
|
20240402,115800,30567481910,10010,10010,10010,9960,12784
|
|
20240402,115700,30439779290,10000,10000,10020,9970,13510
|
|
20240402,115600,30304858190,10000,10030,10040,9980,19205
|
|
20240402,115500,30112795990,10030,10070,10080,10000,24820
|
|
20240402,115400,29863903260,10070,10040,10130,10000,20364
|
|
20240402,115300,29659165090,10020,10130,10170,10000,59054
|
|
20240402,115200,29064209640,10130,10180,10210,10060,77833
|
|
20240402,115100,28274915090,10190,10040,10260,10010,184841
|
|
20240402,115000,26396325060,10040,9930,10050,9930,21219
|
|
20240402,114900,26183872770,9920,10000,10010,9900,22943
|
|
20240402,114800,25955676850,10020,10080,10080,9970,39948
|
|
20240402,114700,25555297490,10080,9970,10140,9900,85691
|
|
20240402,114600,24693153500,9950,9830,10000,9800,29769
|
|
20240402,114500,24397664900,9790,9830,9830,9770,10838
|
|
20240402,114400,24291469720,9780,9810,9840,9770,10037
|
|
20240402,114300,24193079940,9810,9880,9890,9810,17713
|
|
20240402,114200,24018464450,9890,9760,9910,9750,17224
|
|
20240402,114100,23848806290,9760,9790,9860,9740,14492
|
|
20240402,114000,23707046340,9790,9870,9870,9790,9107
|
|
20240402,113900,23617632540,9870,9780,9900,9780,7650
|
|
20240402,113800,23542219320,9790,9880,9890,9770,22331
|
|
20240402,113700,23322997320,9880,9910,9960,9820,26635
|
|
20240402,113600,23059949870,9910,9970,10000,9870,27173
|
|
20240402,113500,22790292750,9960,10040,10040,9900,41166
|
|
20240402,113400,22380169610,10040,9940,10140,9930,91122
|
|
20240402,113300,21464295920,9940,10050,10070,9900,67755
|
|
20240402,113200,20788445860,10070,9700,10130,9700,160236
|
|
20240402,113100,19191310060,9720,9590,9720,9580,11323
|
|
20240402,113000,19081819690,9580,9600,9620,9550,3445
|
|
20240402,112900,19048778200,9620,9550,9640,9550,4595
|
|
20240402,112800,19004645910,9560,9550,9580,9530,4005
|
|
20240402,112700,18966393470,9540,9560,9600,9530,8209
|
|
20240402,112600,18887993610,9560,9590,9620,9540,6269
|
|
20240402,112500,18828042390,9590,9570,9660,9560,10573
|
|
20240402,112400,18726588230,9560,9660,9680,9560,15227
|
|
20240402,112300,18580107060,9660,9730,9840,9650,55305
|
|
20240402,112200,18039669370,9720,9680,9730,9650,11454
|
|
20240402,112100,17928603770,9650,9700,9730,9630,15116
|
|
20240402,112000,17782162810,9710,9620,9710,9610,16142
|
|
20240402,111900,17626091890,9610,9530,9670,9520,6073
|
|
20240402,111800,17567802650,9530,9590,9590,9530,6634
|
|
20240402,111700,17504511150,9560,9580,9660,9550,5544
|
|
20240402,111600,17451357990,9530,9630,9730,9530,32790
|
|
20240402,111500,17134929430,9640,9520,9680,9490,19678
|
|
20240402,111400,16945762330,9490,9490,9530,9470,11618
|
|
20240402,111300,16835526850,9490,9570,9610,9450,31071
|
|
20240402,111200,16540256010,9590,9620,9630,9510,24681
|
|
20240402,111100,16304377040,9610,9620,9670,9540,18547
|
|
20240402,111000,16126518390,9620,9730,9730,9560,40571
|
|
20240402,110900,15735766160,9740,9630,9800,9620,74067
|
|
20240402,110800,15015519620,9620,10100,10110,9530,221281
|
|
20240402,110700,12831820480,10080,9830,10130,9790,123711
|
|
20240402,110600,11603511680,9870,9870,9870,9870,0
|
|
20240402,110500,11603511680,9870,9590,9870,9510,96871
|
|
20240402,110400,10660419910,9590,9350,9680,9350,44502
|
|
20240402,110300,10235725290,9350,9360,9360,9350,334
|
|
20240402,110200,10232600930,9360,9330,9360,9330,63
|
|
20240402,110100,10232011280,9330,9310,9350,9310,996
|
|
20240402,110000,10222720940,9310,9320,9320,9300,1703
|
|
20240402,105900,10206864380,9320,9330,9330,9300,2906
|
|
20240402,105800,10179789950,9330,9320,9340,9300,1386
|
|
20240402,105700,10166886610,9340,9320,9340,9310,1047
|
|
20240402,105600,10157131470,9320,9340,9340,9310,224
|
|
20240402,105500,10155044210,9340,9350,9350,9310,708
|
|
20240402,105400,10148436510,9350,9320,9350,9320,96
|
|
20240402,105300,10147539530,9320,9310,9320,9310,825
|
|
20240402,105200,10139854050,9310,9340,9360,9310,1639
|
|
20240402,105100,10124544290,9330,9310,9340,9310,1091
|
|
20240402,105000,10114366120,9310,9290,9310,9290,632
|
|
20240402,104900,10108492810,9290,9280,9300,9280,2893
|
|
20240402,104800,10081633780,9280,9310,9310,9280,5364
|
|
20240402,104700,10031766470,9310,9330,9340,9310,2002
|
|
20240402,104600,10013107820,9330,9340,9340,9330,2385
|
|
20240402,104500,9990847400,9330,9380,9390,9310,2310
|
|
20240402,104400,9969250870,9390,9410,9420,9350,5204
|
|
20240402,104300,9920346480,9420,9400,9420,9390,2516
|
|
20240402,104200,9896666030,9390,9430,9430,9390,4488
|
|
20240402,104100,9854416430,9430,9400,9430,9390,4628
|
|
20240402,104000,9810880410,9390,9400,9400,9360,3359
|
|
20240402,103900,9779358090,9390,9360,9400,9360,3603
|
|
20240402,103800,9745533040,9370,9380,9380,9350,3199
|
|
20240402,103700,9715562870,9380,9350,9380,9350,3910
|
|
20240402,103600,9678929450,9370,9360,9380,9320,1120
|
|
20240402,103500,9668432200,9360,9260,9360,9260,3848
|
|
20240402,103400,9632697820,9260,9270,9280,9260,1568
|
|
20240402,103300,9618167930,9270,9290,9300,9270,1982
|
|
20240402,103200,9599778740,9290,9290,9300,9290,1061
|
|
20240402,103100,9589920630,9290,9320,9320,9290,3771
|
|
20240402,103000,9554817410,9320,9370,9370,9320,6303
|
|
20240402,102900,9495955440,9370,9370,9380,9370,1056
|
|
20240402,102800,9486052950,9370,9380,9390,9370,2073
|
|
20240402,102700,9466625970,9380,9330,9390,9330,2507
|
|
20240402,102600,9443138050,9350,9320,9350,9320,1516
|
|
20240402,102500,9428996270,9320,9310,9330,9300,2714
|
|
20240402,102400,9403709430,9310,9430,9440,9300,17347
|
|
20240402,102300,9241053860,9440,9430,9440,9410,2748
|
|
20240402,102200,9215136680,9410,9410,9470,9400,8005
|
|
20240402,102100,9139597570,9470,9370,9470,9350,6838
|
|
20240402,102000,9075237990,9350,9360,9420,9350,8075
|
|
20240402,101900,8999463940,9350,9330,9360,9310,8085
|
|
20240402,101800,8923949350,9320,9290,9330,9290,3816
|
|
20240402,101700,8888420190,9310,9240,9320,9230,4590
|
|
20240402,101600,8845886620,9250,9260,9270,9250,3649
|
|
20240402,101500,8812118040,9260,9320,9330,9250,4521
|
|
20240402,101400,8770177560,9320,9360,9360,9320,3161
|
|
20240402,101300,8740668000,9360,9370,9370,9330,4578
|
|
20240402,101200,8697820260,9370,9290,9370,9280,5528
|
|
20240402,101100,8646229580,9290,9240,9300,9240,6385
|
|
20240402,101000,8587096780,9230,9280,9280,9230,4171
|
|
20240402,100900,8548515820,9260,9260,9310,9250,3308
|
|
20240402,100800,8517855350,9260,9210,9270,9210,4157
|
|
20240402,100700,8479480320,9210,9260,9270,9210,9589
|
|
20240402,100600,8390890510,9270,9290,9300,9250,6940
|
|
20240402,100500,8326594450,9280,9300,9310,9270,7537
|
|
20240402,100400,8256625780,9300,9440,9440,9240,34482
|
|
20240402,100300,7934630510,9430,9430,9450,9420,4295
|
|
20240402,100200,7894122580,9440,9420,9450,9420,4752
|
|
20240402,100100,7849296420,9410,9420,9600,9400,14959
|
|
20240402,100000,7707801100,9420,9400,9500,9400,6199
|
|
20240402,095900,7649313020,9400,9480,9520,9400,15369
|
|
20240402,095800,7504135600,9480,9580,9580,9470,19151
|
|
20240402,095700,7321916480,9540,9600,9640,9540,20021
|
|
20240402,095600,7129805540,9600,9660,9700,9560,33917
|
|
20240402,095500,6802928890,9610,9530,9720,9530,65736
|
|
20240402,095400,6168881910,9540,9440,9580,9400,22668
|
|
20240402,095300,5953832660,9410,9460,9540,9400,26884
|
|
20240402,095200,5699252850,9420,9550,9640,9410,54683
|
|
20240402,095100,5179558710,9560,9670,9730,9550,47861
|
|
20240402,095000,4719118310,9640,9460,9800,9420,113219
|
|
20240402,094900,3626431100,9450,9290,9600,9280,94860
|
|
20240402,094800,2726767900,9290,9240,9310,9230,12032
|
|
20240402,094700,2615334670,9230,9240,9260,9230,10767
|
|
20240402,094600,2515747000,9250,9200,9250,9200,13749
|
|
20240402,094500,2388777850,9210,9180,9210,9170,4904
|
|
20240402,094400,2343674220,9190,9130,9190,9120,4650
|
|
20240402,094300,2301071130,9120,9150,9160,9120,6801
|
|
20240402,094200,2238920060,9170,9190,9200,9150,6295
|
|
20240402,094100,2181190670,9200,9210,9220,9180,14054
|
|
20240402,094000,2051933670,9210,9240,9280,9180,24407
|
|
20240402,093900,1826507820,9240,9050,9270,9050,25185
|
|
20240402,093800,1594889300,9070,9070,9070,9030,2747
|
|
20240402,093700,1569998800,9060,9020,9070,8990,3581
|
|
20240402,093600,1537660450,9010,8910,9030,8910,3634
|
|
20240402,093500,1505168690,8920,8920,8920,8900,1137
|
|
20240402,093400,1495037600,8920,8930,8930,8900,1503
|
|
20240402,093300,1481637650,8980,8930,8990,8930,1666
|
|
20240402,093200,1466756970,8930,8970,8970,8930,2591
|
|
20240402,093100,1443563820,8970,8980,8980,8970,926
|
|
20240402,093000,1435250060,8980,8980,8980,8970,2641
|
|
20240402,092900,1411535250,9000,8990,9000,8980,1808
|
|
20240402,092800,1395298770,8990,9000,9000,8980,2125
|
|
20240402,092700,1376211340,9000,9010,9030,9000,1090
|
|
20240402,092600,1366401160,9020,9020,9030,9020,1133
|
|
20240402,092500,1356179800,9020,9010,9020,9000,1091
|
|
20240402,092400,1346345520,8980,9020,9020,8980,2497
|
|
20240402,092300,1323901290,9020,9000,9020,8990,1279
|
|
20240402,092200,1312400400,9000,9010,9010,9000,2996
|
|
20240402,092100,1285434120,9010,9040,9040,9010,1086
|
|
20240402,092000,1275640910,9020,9050,9050,9010,2665
|
|
20240402,091900,1251612960,9010,9080,9090,8980,17357
|
|
20240402,091800,1094839770,9090,9060,9090,9020,5228
|
|
20240402,091700,1047467410,9020,9020,9060,8980,6066
|
|
20240402,091600,992726450,9020,9010,9020,8960,2990
|
|
20240402,091500,965827180,8970,8970,9010,8930,5804
|
|
20240402,091400,913739610,8950,9000,9000,8930,2954
|
|
20240402,091300,887234110,8990,8870,9000,8850,6151
|
|
20240402,091200,832578950,8860,8930,8930,8860,1009
|
|
20240402,091100,823627020,8930,8920,8950,8920,624
|
|
20240402,091000,818056170,8930,8950,8980,8920,1838
|
|
20240402,090900,801610880,8960,8880,8980,8830,2638
|
|
20240402,090800,778200740,8830,8930,8940,8820,6823
|
|
20240402,090700,717599450,8930,8990,8990,8920,6193
|
|
20240402,090600,662205160,8990,9020,9020,8970,5629
|
|
20240402,090500,611547380,9020,9060,9060,9020,2887
|
|
20240402,090400,585451700,9050,9060,9130,9050,4375
|
|
20240402,090300,545800970,9060,9070,9130,9060,8542
|
|
20240402,090200,468047610,9070,9050,9070,9040,8082
|
|
20240402,090100,394915720,9040,9170,9180,9040,18528
|
|
20240402,090000,225769200,9150,8980,9190,8980,24907
|