587 lines
33 KiB
CSV
587 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184400,569810185230,14770,14770,14770,14770,320029
|
|
20240416,184300,569810185230,14770,14770,14770,14770,0
|
|
20240416,184200,569810185230,14770,14770,14770,14770,0
|
|
20240416,184100,569810185230,14770,14770,14770,14770,0
|
|
20240416,184000,569810185230,14770,14770,14770,14770,0
|
|
20240416,183900,569810185230,14770,14770,14770,14770,0
|
|
20240416,183800,569810185230,14770,14770,14770,14770,0
|
|
20240416,183700,569810185230,14770,14770,14770,14770,0
|
|
20240416,183600,569810185230,14770,14770,14770,14770,0
|
|
20240416,183500,569810185230,14770,14770,14770,14770,0
|
|
20240416,183400,569810185230,14770,14770,14770,14770,0
|
|
20240416,183300,569810185230,14770,14770,14770,14770,0
|
|
20240416,183200,569810185230,14770,14770,14770,14770,0
|
|
20240416,183100,569810185230,14770,14770,14770,14770,0
|
|
20240416,183000,569810185230,14770,14770,14770,14770,0
|
|
20240416,182900,569810185230,14770,14770,14770,14770,0
|
|
20240416,182800,569810185230,14770,14770,14770,14770,0
|
|
20240416,182700,569810185230,14770,14770,14770,14770,0
|
|
20240416,182600,569810185230,14770,14770,14770,14770,0
|
|
20240416,182500,569810185230,14770,14770,14770,14770,0
|
|
20240416,182400,569810185230,14770,14770,14770,14770,0
|
|
20240416,182300,569810185230,14770,14770,14770,14770,0
|
|
20240416,182200,569810185230,14770,14770,14770,14770,0
|
|
20240416,182100,569810185230,14770,14770,14770,14770,0
|
|
20240416,182000,569810185230,14770,14770,14770,14770,0
|
|
20240416,181900,569810185230,14770,14770,14770,14770,0
|
|
20240416,181800,569810185230,14770,14770,14770,14770,0
|
|
20240416,181700,569810185230,14770,14770,14770,14770,0
|
|
20240416,181600,569810185230,14770,14770,14770,14770,0
|
|
20240416,181500,569810185230,14770,14770,14770,14770,0
|
|
20240416,181400,569810185230,14770,14770,14770,14770,320029
|
|
20240416,181300,569810185230,14770,14770,14770,14770,0
|
|
20240416,181200,569810185230,14770,14770,14770,14770,0
|
|
20240416,181100,569810185230,14770,14770,14770,14770,0
|
|
20240416,181000,569810185230,14770,14770,14770,14770,0
|
|
20240416,180900,569810185230,14770,14770,14770,14770,0
|
|
20240416,180800,569810185230,14770,14770,14770,14770,0
|
|
20240416,180700,569810185230,14770,14770,14770,14770,0
|
|
20240416,180600,569810185230,14770,14770,14770,14770,0
|
|
20240416,180500,569810185230,14770,14770,14770,14770,0
|
|
20240416,180400,569810185230,14770,14770,14770,14770,0
|
|
20240416,180300,569810185230,14770,14770,14770,14770,0
|
|
20240416,180200,569810185230,14770,14770,14770,14770,0
|
|
20240416,180100,569810185230,14770,14770,14770,14770,0
|
|
20240416,180000,569810185230,14770,14770,14770,14770,0
|
|
20240416,175900,569810185230,14770,14770,14770,14770,0
|
|
20240416,175800,569810185230,14770,14770,14770,14770,0
|
|
20240416,175700,569810185230,14770,14770,14770,14770,0
|
|
20240416,175600,569810185230,14770,14770,14770,14770,0
|
|
20240416,175500,569810185230,14770,14770,14770,14770,0
|
|
20240416,175400,569810185230,14770,14770,14770,14770,0
|
|
20240416,175300,569810185230,14770,14770,14770,14770,0
|
|
20240416,175200,569810185230,14770,14770,14770,14770,0
|
|
20240416,175100,569810185230,14770,14770,14770,14770,0
|
|
20240416,175000,569810185230,14770,14770,14770,14770,0
|
|
20240416,174900,569810185230,14770,14770,14770,14770,0
|
|
20240416,174800,569810185230,14770,14770,14770,14770,0
|
|
20240416,174700,569810185230,14770,14770,14770,14770,0
|
|
20240416,174600,569810185230,14770,14770,14770,14770,0
|
|
20240416,174500,569810185230,14770,14770,14770,14770,0
|
|
20240416,174400,569810185230,14770,14770,14770,14770,320029
|
|
20240416,174300,569810185230,14770,14770,14770,14770,0
|
|
20240416,174200,569810185230,14770,14770,14770,14770,0
|
|
20240416,174100,569810185230,14770,14770,14770,14770,0
|
|
20240416,174000,569810185230,14770,14770,14770,14770,0
|
|
20240416,173900,569810185230,14770,14770,14770,14770,0
|
|
20240416,173800,569810185230,14770,14770,14770,14770,0
|
|
20240416,173700,569810185230,14770,14770,14770,14770,0
|
|
20240416,173600,569810185230,14770,14770,14770,14770,0
|
|
20240416,173500,569810185230,14770,14770,14770,14770,0
|
|
20240416,173400,569810185230,14770,14770,14770,14770,0
|
|
20240416,173300,569810185230,14770,14770,14770,14770,0
|
|
20240416,173200,569810185230,14770,14770,14770,14770,0
|
|
20240416,173100,569810185230,14770,14770,14770,14770,0
|
|
20240416,173000,569810185230,14770,14770,14770,14770,0
|
|
20240416,172900,569810185230,14770,14770,14770,14770,0
|
|
20240416,172800,569810185230,14770,14770,14770,14770,0
|
|
20240416,172700,569810185230,14770,14770,14770,14770,0
|
|
20240416,172600,569810185230,14770,14770,14770,14770,0
|
|
20240416,172500,569810185230,14770,14770,14770,14770,0
|
|
20240416,172400,569810185230,14770,14770,14770,14770,0
|
|
20240416,172300,569810185230,14770,14770,14770,14770,0
|
|
20240416,172200,569810185230,14770,14770,14770,14770,0
|
|
20240416,172100,569810185230,14770,14770,14770,14770,0
|
|
20240416,172000,569810185230,14770,14770,14770,14770,0
|
|
20240416,171900,569810185230,14770,14770,14770,14770,0
|
|
20240416,171800,569810185230,14770,14770,14770,14770,0
|
|
20240416,171700,569810185230,14770,14770,14770,14770,0
|
|
20240416,171600,569810185230,14770,14770,14770,14770,0
|
|
20240416,171500,569810185230,14770,14770,14770,14770,0
|
|
20240416,171400,569810185230,14770,14770,14770,14770,320029
|
|
20240416,171300,569810185230,14770,14770,14770,14770,0
|
|
20240416,171200,569810185230,14770,14770,14770,14770,0
|
|
20240416,171100,569810185230,14770,14770,14770,14770,0
|
|
20240416,171000,569810185230,14770,14770,14770,14770,0
|
|
20240416,170900,569810185230,14770,14770,14770,14770,0
|
|
20240416,170800,569810185230,14770,14770,14770,14770,0
|
|
20240416,170700,569810185230,14770,14770,14770,14770,0
|
|
20240416,170600,569810185230,14770,14770,14770,14770,0
|
|
20240416,170500,569810185230,14770,14770,14770,14770,0
|
|
20240416,170400,569810185230,14770,14770,14770,14770,0
|
|
20240416,170300,569810185230,14770,14770,14770,14770,0
|
|
20240416,170200,569810185230,14770,14770,14770,14770,0
|
|
20240416,170100,569810185230,14770,14770,14770,14770,0
|
|
20240416,170000,569810185230,14770,14770,14770,14770,0
|
|
20240416,165900,569810185230,14770,14770,14770,14770,0
|
|
20240416,165800,569810185230,14770,14770,14770,14770,0
|
|
20240416,165700,569810185230,14770,14770,14770,14770,0
|
|
20240416,165600,569810185230,14770,14770,14770,14770,0
|
|
20240416,165500,569810185230,14770,14770,14770,14770,0
|
|
20240416,165400,569810185230,14770,14770,14770,14770,0
|
|
20240416,165300,569810185230,14770,14770,14770,14770,0
|
|
20240416,165200,569810185230,14770,14770,14770,14770,0
|
|
20240416,165100,569810185230,14770,14770,14770,14770,0
|
|
20240416,165000,569810185230,14770,14770,14770,14770,0
|
|
20240416,164900,569810185230,14770,14770,14770,14770,0
|
|
20240416,164800,569810185230,14770,14770,14770,14770,0
|
|
20240416,164700,569810185230,14770,14770,14770,14770,0
|
|
20240416,164600,569810185230,14770,14770,14770,14770,0
|
|
20240416,164500,569810185230,14770,14770,14770,14770,0
|
|
20240416,164400,569810185230,14770,14770,14770,14770,320029
|
|
20240416,164300,569810185230,14770,14770,14770,14770,0
|
|
20240416,164200,569810185230,14770,14770,14770,14770,0
|
|
20240416,164100,569810185230,14770,14770,14770,14770,0
|
|
20240416,164000,569810185230,14770,14770,14770,14770,0
|
|
20240416,163900,569810185230,14770,14770,14770,14770,0
|
|
20240416,163800,569810185230,14770,14770,14770,14770,0
|
|
20240416,163700,569810185230,14770,14770,14770,14770,0
|
|
20240416,163600,569810185230,14770,14770,14770,14770,0
|
|
20240416,163500,569810185230,14770,14770,14770,14770,0
|
|
20240416,163400,569810185230,14770,14770,14770,14770,0
|
|
20240416,163300,569810185230,14770,14770,14770,14770,0
|
|
20240416,163200,569810185230,14770,14770,14770,14770,0
|
|
20240416,163100,569810185230,14770,14770,14770,14770,0
|
|
20240416,163000,569810185230,14770,14770,14770,14770,0
|
|
20240416,162900,569810185230,14770,14770,14770,14770,0
|
|
20240416,162800,569810185230,14770,14770,14770,14770,0
|
|
20240416,162700,569810185230,14770,14770,14770,14770,0
|
|
20240416,162600,569810185230,14770,14770,14770,14770,0
|
|
20240416,162500,569810185230,14770,14770,14770,14770,0
|
|
20240416,162400,569810185230,14770,14770,14770,14770,0
|
|
20240416,162300,569810185230,14770,14770,14770,14770,0
|
|
20240416,162200,569810185230,14770,14770,14770,14770,0
|
|
20240416,162100,569810185230,14770,14770,14770,14770,0
|
|
20240416,162000,569810185230,14770,14770,14770,14770,0
|
|
20240416,161900,569810185230,14770,14770,14770,14770,0
|
|
20240416,161800,569810185230,14770,14770,14770,14770,0
|
|
20240416,161700,569810185230,14770,14770,14770,14770,0
|
|
20240416,161600,569810185230,14770,14770,14770,14770,0
|
|
20240416,161500,569810185230,14770,14770,14770,14770,0
|
|
20240416,161400,569810185230,14770,14770,14770,14770,320029
|
|
20240416,161300,569810185230,14770,14770,14770,14770,0
|
|
20240416,161200,569810185230,14770,14770,14770,14770,0
|
|
20240416,161100,569810185230,14770,14770,14770,14770,0
|
|
20240416,161000,569810185230,14770,14770,14770,14770,0
|
|
20240416,160900,569810185230,14770,14770,14770,14770,0
|
|
20240416,160800,569810185230,14770,14770,14770,14770,0
|
|
20240416,160700,569810185230,14770,14770,14770,14770,0
|
|
20240416,160600,569810185230,14770,14770,14770,14770,0
|
|
20240416,160500,569810185230,14770,14770,14770,14770,0
|
|
20240416,160400,569810185230,14770,14770,14770,14770,0
|
|
20240416,160300,569810185230,14770,14770,14770,14770,0
|
|
20240416,160200,569810185230,14770,14770,14770,14770,0
|
|
20240416,160100,569810185230,14770,14770,14770,14770,0
|
|
20240416,160000,569810185230,14770,14770,14770,14770,0
|
|
20240416,155900,569810185230,14770,14770,14770,14770,0
|
|
20240416,155800,569810185230,14770,14770,14770,14770,0
|
|
20240416,155700,569810185230,14770,14770,14770,14770,0
|
|
20240416,155600,569810185230,14770,14770,14770,14770,0
|
|
20240416,155500,569810185230,14770,14770,14770,14770,0
|
|
20240416,155400,569810185230,14770,14770,14770,14770,0
|
|
20240416,155300,569810185230,14770,14770,14770,14770,0
|
|
20240416,155200,569810185230,14770,14770,14770,14770,0
|
|
20240416,155100,569810185230,14770,14770,14770,14770,0
|
|
20240416,155000,569810185230,14770,14770,14770,14770,0
|
|
20240416,154900,569810185230,14770,14770,14770,14770,0
|
|
20240416,154800,569810185230,14770,14770,14770,14770,0
|
|
20240416,154700,569810185230,14770,14770,14770,14770,0
|
|
20240416,154600,569810185230,14770,14770,14770,14770,0
|
|
20240416,154500,569810185230,14770,14770,14770,14770,0
|
|
20240416,154400,569810185230,14770,14770,14770,14770,320029
|
|
20240416,154300,569810185230,14770,14770,14770,14770,0
|
|
20240416,154200,569810185230,14770,14770,14770,14770,0
|
|
20240416,154100,569810185230,14770,14770,14770,14770,0
|
|
20240416,154000,569810185230,14770,14770,14770,14770,0
|
|
20240416,153900,569810185230,14770,14770,14770,14770,0
|
|
20240416,153800,569810185230,14770,14770,14770,14770,0
|
|
20240416,153700,569810185230,14770,14770,14770,14770,0
|
|
20240416,153600,569810185230,14770,14770,14770,14770,0
|
|
20240416,153500,569810185230,14770,14770,14770,14770,0
|
|
20240416,153400,569810185230,14770,14770,14770,14770,0
|
|
20240416,153300,569810185230,14770,14770,14770,14770,0
|
|
20240416,153200,569810185230,14770,14770,14770,14770,0
|
|
20240416,153100,569810185230,14770,14770,14770,14770,0
|
|
20240416,153000,569810185230,14770,14770,14770,14770,320029
|
|
20240416,152900,565083356900,14740,14740,14740,14740,0
|
|
20240416,152800,565083356900,14740,14740,14740,14740,0
|
|
20240416,152700,565083356900,14740,14740,14740,14740,0
|
|
20240416,152600,565083356900,14740,14740,14740,14740,0
|
|
20240416,152500,565083356900,14740,14740,14740,14740,0
|
|
20240416,152400,565083356900,14740,14740,14740,14740,0
|
|
20240416,152300,565083356900,14740,14740,14740,14740,0
|
|
20240416,152200,565083356900,14740,14740,14740,14740,0
|
|
20240416,152100,565083356900,14740,14740,14740,14740,0
|
|
20240416,152000,565083356900,14740,14740,14740,14740,0
|
|
20240416,151900,565083356900,14740,14740,14760,14600,177167
|
|
20240416,151800,562479411260,14730,14640,14760,14620,102468
|
|
20240416,151700,560972222350,14640,14650,14660,14570,90722
|
|
20240416,151600,559646982960,14650,14700,14710,14650,49541
|
|
20240416,151500,558920187790,14700,14690,14750,14660,121249
|
|
20240416,151400,557135748740,14690,14620,14690,14610,52231
|
|
20240416,151300,556370807620,14620,14650,14670,14620,28671
|
|
20240416,151200,555950875600,14670,14660,14690,14620,64792
|
|
20240416,151100,555001251930,14660,14640,14720,14630,54013
|
|
20240416,151000,554208249330,14630,14650,14720,14600,105835
|
|
20240416,150900,552656013220,14660,14680,14720,14630,144458
|
|
20240416,150800,550535159930,14690,14580,14700,14570,198472
|
|
20240416,150700,547630015980,14580,14500,14590,14480,69865
|
|
20240416,150600,546615094400,14490,14430,14520,14410,66253
|
|
20240416,150500,545655330120,14430,14480,14480,14420,27021
|
|
20240416,150400,545264930150,14480,14420,14490,14410,31252
|
|
20240416,150300,544812878310,14410,14470,14470,14360,67146
|
|
20240416,150200,543845802930,14460,14460,14540,14460,66753
|
|
20240416,150100,542876852710,14460,14500,14500,14450,24189
|
|
20240416,150000,542526703600,14500,14440,14530,14430,122976
|
|
20240416,145900,540744516090,14440,14380,14460,14320,93827
|
|
20240416,145800,539393917580,14390,14430,14430,14300,219223
|
|
20240416,145700,536247354770,14420,14550,14550,14420,55203
|
|
20240416,145600,535448557830,14540,14480,14560,14460,69316
|
|
20240416,145500,534442732280,14480,14560,14570,14400,138241
|
|
20240416,145400,532443962960,14560,14560,14580,14470,100640
|
|
20240416,145300,530982025720,14570,14530,14580,14520,71703
|
|
20240416,145200,529938936040,14530,14670,14670,14450,275360
|
|
20240416,145100,525934934250,14670,14670,14760,14620,97173
|
|
20240416,145000,524509192390,14660,14780,14790,14580,158562
|
|
20240416,144900,522179757420,14780,14750,14780,14580,206353
|
|
20240416,144800,519150071410,14760,14760,14850,14740,154816
|
|
20240416,144700,516857815930,14770,14750,14900,14600,351590
|
|
20240416,144600,511665801760,14730,15290,15300,14590,415908
|
|
20240416,144500,505433195410,15290,15290,15340,15220,86863
|
|
20240416,144400,504107665020,15290,15270,15360,15270,48152
|
|
20240416,144300,503370358980,15270,15320,15330,15260,63754
|
|
20240416,144200,502395786690,15320,15390,15400,15310,48716
|
|
20240416,144100,501647746360,15380,15340,15390,15280,66565
|
|
20240416,144000,500627744500,15340,15300,15390,15250,110412
|
|
20240416,143900,498936501760,15310,15400,15400,15260,85544
|
|
20240416,143800,497625657640,15400,15380,15400,15300,76393
|
|
20240416,143700,496452529790,15390,15370,15480,15340,206805
|
|
20240416,143600,493266700000,15380,15330,15390,15330,104184
|
|
20240416,143500,491666065630,15330,15350,15430,15270,212658
|
|
20240416,143400,488396277700,15340,15320,15350,15290,106325
|
|
20240416,143300,486766859790,15340,15190,15350,15190,170383
|
|
20240416,143200,484164509800,15200,15230,15290,15120,239281
|
|
20240416,143100,480528923010,15240,15310,15310,15210,118721
|
|
20240416,143000,478718796440,15300,15280,15360,15220,212849
|
|
20240416,142900,475464865060,15280,15370,15400,15250,188788
|
|
20240416,142800,472573314370,15380,15400,15460,15280,215521
|
|
20240416,142700,469262107050,15400,15360,15500,15350,204682
|
|
20240416,142600,466105629380,15360,15430,15500,15350,348752
|
|
20240416,142500,460722560880,15430,15370,15470,15360,448320
|
|
20240416,142400,453806607960,15370,15330,15370,15240,442443
|
|
20240416,142300,447033756780,15310,15050,15340,15040,631710
|
|
20240416,142200,437448079870,15050,14850,15090,14790,391910
|
|
20240416,142100,431580934260,14850,14820,14910,14820,130020
|
|
20240416,142000,429646668420,14820,14830,14840,14750,56104
|
|
20240416,141900,428816732540,14820,14890,14910,14760,111334
|
|
20240416,141800,427167909240,14900,14890,14900,14810,56139
|
|
20240416,141700,426334180830,14890,14920,14920,14820,111451
|
|
20240416,141600,424676466830,14910,14880,14940,14860,94358
|
|
20240416,141500,423269584530,14870,14940,14940,14850,200781
|
|
20240416,141400,420277892150,14940,14780,14970,14760,435747
|
|
20240416,141300,413801036030,14790,14590,14830,14570,192983
|
|
20240416,141200,410951856590,14590,14510,14660,14500,85124
|
|
20240416,141100,409707179710,14510,14460,14560,14460,29279
|
|
20240416,141000,409281963580,14460,14470,14550,14460,20730
|
|
20240416,140900,408981457460,14470,14570,14570,14460,40834
|
|
20240416,140800,408389990240,14570,14490,14570,14470,26831
|
|
20240416,140700,408000674930,14490,14550,14560,14470,61028
|
|
20240416,140600,407116107280,14550,14610,14620,14540,26267
|
|
20240416,140500,406733116340,14610,14580,14620,14510,38403
|
|
20240416,140400,406173444770,14580,14470,14640,14450,67139
|
|
20240416,140300,405194955360,14470,14590,14600,14460,81835
|
|
20240416,140200,404005880450,14580,14660,14670,14480,125432
|
|
20240416,140100,402177520120,14660,14620,14750,14600,52233
|
|
20240416,140000,401410692890,14600,14780,14780,14600,145964
|
|
20240416,135900,399265067150,14780,14770,14830,14740,126598
|
|
20240416,135800,397392513370,14780,14670,14820,14640,286201
|
|
20240416,135700,393168858680,14670,14700,14710,14650,54064
|
|
20240416,135600,392374858250,14690,14700,14730,14610,87199
|
|
20240416,135500,391094478780,14700,14620,14740,14620,172308
|
|
20240416,135400,388563822830,14630,14580,14630,14520,41453
|
|
20240416,135300,387960100160,14580,14470,14580,14460,53780
|
|
20240416,135200,387178249640,14470,14550,14580,14450,102470
|
|
20240416,135100,385691705170,14560,14630,14660,14500,117991
|
|
20240416,135000,383972536290,14630,14720,14730,14620,71247
|
|
20240416,134900,382926600520,14720,14640,14740,14620,96203
|
|
20240416,134800,381515533210,14650,14650,14740,14600,91353
|
|
20240416,134700,380176701910,14640,14630,14750,14610,266733
|
|
20240416,134600,376254299240,14630,14570,14670,14530,111639
|
|
20240416,134500,374622571290,14570,14610,14650,14500,162417
|
|
20240416,134400,372257450400,14610,14580,14680,14570,218719
|
|
20240416,134300,369057669140,14590,14550,14610,14530,302988
|
|
20240416,134200,364641362800,14550,14270,14550,14270,191378
|
|
20240416,134100,361878573610,14260,14210,14290,14210,17575
|
|
20240416,134000,361628220670,14210,14270,14280,14210,22364
|
|
20240416,133900,361309676410,14280,14300,14300,14230,25300
|
|
20240416,133800,360948607550,14300,14290,14340,14280,30160
|
|
20240416,133700,360517184260,14290,14310,14370,14280,44774
|
|
20240416,133600,359875318700,14280,14340,14390,14280,104649
|
|
20240416,133500,358373490440,14350,14310,14350,14270,51135
|
|
20240416,133400,357641577210,14310,14220,14330,14210,61492
|
|
20240416,133300,356762835360,14210,14200,14230,14190,9732
|
|
20240416,133200,356624579430,14190,14240,14250,14180,11574
|
|
20240416,133100,356460065920,14230,14240,14270,14220,23469
|
|
20240416,133000,356125613450,14240,14160,14270,14160,48915
|
|
20240416,132900,355428910330,14170,14140,14180,14140,8270
|
|
20240416,132800,355311776590,14150,14150,14200,14130,16493
|
|
20240416,132700,355078105900,14150,14090,14160,14080,16560
|
|
20240416,132600,354844279890,14090,14070,14100,14060,8226
|
|
20240416,132500,354728483860,14060,14080,14090,14050,9644
|
|
20240416,132400,354592857540,14080,14050,14150,14050,20065
|
|
20240416,132300,354309948350,14060,14090,14100,14040,28215
|
|
20240416,132200,353913319070,14080,14130,14140,14070,32183
|
|
20240416,132100,353459730080,14140,14140,14180,14120,14118
|
|
20240416,132000,353260005160,14130,14110,14150,14100,7376
|
|
20240416,131900,353155832210,14110,14140,14150,14110,11152
|
|
20240416,131800,352998295950,14140,14150,14180,14130,10654
|
|
20240416,131700,352847581120,14150,14120,14160,14120,5977
|
|
20240416,131600,352763041130,14120,14110,14170,14100,15710
|
|
20240416,131500,352541153250,14110,14130,14140,14100,14764
|
|
20240416,131400,352332787860,14130,14160,14170,14070,35240
|
|
20240416,131300,351835458420,14150,14240,14240,14130,19093
|
|
20240416,131200,351564812420,14230,14210,14250,14200,14439
|
|
20240416,131100,351359355210,14220,14190,14240,14190,11548
|
|
20240416,131000,351195238990,14190,14250,14270,14170,12071
|
|
20240416,130900,351023760950,14270,14310,14310,14250,18793
|
|
20240416,130800,350755303580,14310,14240,14310,14230,20130
|
|
20240416,130700,350468006110,14240,14180,14250,14170,11411
|
|
20240416,130600,350305787090,14180,14240,14250,14180,16397
|
|
20240416,130500,350072700090,14240,14250,14280,14240,38718
|
|
20240416,130400,349520861430,14250,14180,14290,14170,77442
|
|
20240416,130300,348417388540,14180,14070,14190,14060,23716
|
|
20240416,130200,348081864260,14070,14140,14160,14040,23769
|
|
20240416,130100,347747154200,14160,14160,14170,14140,8925
|
|
20240416,130000,347620866200,14160,14190,14200,14140,11773
|
|
20240416,125900,347454098310,14190,14160,14200,14150,20215
|
|
20240416,125800,347167635470,14160,14100,14180,14100,14568
|
|
20240416,125700,346961531890,14100,14140,14140,14060,27496
|
|
20240416,125600,346574056030,14130,14110,14150,14110,10800
|
|
20240416,125500,346421426610,14120,14150,14190,14110,35952
|
|
20240416,125400,345912266630,14150,14100,14150,14090,16409
|
|
20240416,125300,345680745960,14100,14130,14160,14090,26808
|
|
20240416,125200,345302035130,14140,14110,14170,14040,72689
|
|
20240416,125100,344277662570,14100,14150,14160,14100,51537
|
|
20240416,125000,343549706800,14160,14210,14220,14120,54887
|
|
20240416,124900,342772284680,14210,14230,14250,14150,62310
|
|
20240416,124800,341888076720,14250,14290,14310,14210,32796
|
|
20240416,124700,341420843750,14280,14330,14340,14230,27958
|
|
20240416,124600,341022046040,14330,14320,14340,14290,14561
|
|
20240416,124500,340813559150,14320,14330,14370,14310,14115
|
|
20240416,124400,340611146270,14320,14360,14360,14270,20387
|
|
20240416,124300,340319496500,14370,14340,14380,14340,8710
|
|
20240416,124200,340194444920,14330,14340,14400,14320,27748
|
|
20240416,124100,339795921390,14350,14340,14350,14250,60784
|
|
20240416,124000,338926556290,14340,14380,14400,14340,16894
|
|
20240416,123900,338683838840,14390,14430,14430,14390,17370
|
|
20240416,123800,338433561600,14430,14370,14440,14370,42019
|
|
20240416,123700,337828099680,14360,14370,14400,14360,13142
|
|
20240416,123600,337639169090,14390,14350,14420,14350,28430
|
|
20240416,123500,337230163990,14360,14370,14380,14320,29269
|
|
20240416,123400,336810381300,14370,14410,14420,14360,19930
|
|
20240416,123300,336523723430,14390,14380,14420,14330,37536
|
|
20240416,123200,335984516280,14380,14350,14430,14350,36466
|
|
20240416,123100,335459859730,14360,14440,14450,14350,65326
|
|
20240416,123000,334519582910,14440,14460,14490,14390,89464
|
|
20240416,122900,333227317130,14470,14400,14480,14390,176486
|
|
20240416,122800,330678340270,14390,14240,14410,14230,152957
|
|
20240416,122700,328482941510,14230,14170,14240,14170,14312
|
|
20240416,122600,328279468460,14170,14160,14180,14120,31558
|
|
20240416,122500,327833136340,14170,14250,14260,14150,19615
|
|
20240416,122400,327554638510,14250,14240,14260,14170,27669
|
|
20240416,122300,327161674300,14240,14240,14260,14190,26500
|
|
20240416,122200,326784757830,14230,14290,14300,14180,52850
|
|
20240416,122100,326032844820,14290,14250,14300,14240,26917
|
|
20240416,122000,325648509910,14240,14260,14320,14240,87565
|
|
20240416,121900,324397413420,14270,14270,14290,14250,102818
|
|
20240416,121800,322929956010,14270,14190,14270,14190,66195
|
|
20240416,121700,321987569530,14190,14200,14220,14180,55897
|
|
20240416,121600,321194110290,14200,14140,14220,14120,101249
|
|
20240416,121500,319757575760,14150,14110,14160,14100,45587
|
|
20240416,121400,319113496050,14110,14100,14120,14090,22666
|
|
20240416,121300,318793759020,14110,14120,14120,14070,29696
|
|
20240416,121200,318375082420,14120,14080,14120,14070,14475
|
|
20240416,121100,318170979700,14090,14060,14120,14050,40288
|
|
20240416,121000,317602867160,14070,14050,14080,14020,19871
|
|
20240416,120900,317323756790,14050,14110,14120,14040,75648
|
|
20240416,120800,316257685530,14100,14080,14110,14050,77290
|
|
20240416,120700,315169582970,14070,14020,14090,13980,93738
|
|
20240416,120600,313852434980,14020,13930,14040,13900,62594
|
|
20240416,120500,312976903040,13940,13950,13960,13870,60256
|
|
20240416,120400,312138716410,13950,13940,13990,13940,32588
|
|
20240416,120300,311683739620,13950,13970,14000,13930,59002
|
|
20240416,120200,310859355040,13970,13900,13990,13890,75578
|
|
20240416,120100,309805176190,13900,13920,13930,13860,139298
|
|
20240416,120000,307870149260,13920,14000,14010,13900,107357
|
|
20240416,115900,306372719890,14010,14000,14040,13980,57827
|
|
20240416,115800,305562128050,13990,14160,14170,13950,191485
|
|
20240416,115700,302878110610,14160,14130,14210,14120,60475
|
|
20240416,115600,302021532480,14130,14170,14180,14090,55099
|
|
20240416,115500,301242469730,14180,14110,14190,14050,113650
|
|
20240416,115400,299636443170,14120,14140,14150,14030,212365
|
|
20240416,115300,296645121750,14140,14170,14200,14140,60894
|
|
20240416,115200,295782277430,14170,14190,14220,14110,228152
|
|
20240416,115100,292550214320,14200,14400,14420,14200,233921
|
|
20240416,115000,289211671450,14400,14400,14460,14370,120363
|
|
20240416,114900,287477190990,14400,14600,14600,14380,232792
|
|
20240416,114800,284113193710,14590,14620,14630,14550,70444
|
|
20240416,114700,283086096050,14620,14590,14650,14560,42294
|
|
20240416,114600,282467612020,14590,14740,14740,14540,110620
|
|
20240416,114500,280850073200,14720,14740,14750,14680,52055
|
|
20240416,114400,280084366820,14730,14750,14790,14730,31120
|
|
20240416,114300,279625301540,14760,14790,14820,14750,23128
|
|
20240416,114200,279283393490,14800,14780,14810,14750,30126
|
|
20240416,114100,278838508860,14780,14840,14870,14780,28250
|
|
20240416,114000,278419895590,14840,14820,14920,14820,67593
|
|
20240416,113900,277414124720,14820,14790,14890,14720,37190
|
|
20240416,113800,276862580190,14800,14770,14850,14760,29601
|
|
20240416,113700,276424267360,14770,14690,14770,14690,31691
|
|
20240416,113600,275957322540,14690,14760,14760,14680,71512
|
|
20240416,113500,274904891510,14750,14800,14830,14750,46271
|
|
20240416,113400,274221033630,14800,14810,14840,14780,21775
|
|
20240416,113300,273898503540,14780,14860,14960,14780,113005
|
|
20240416,113200,272214833140,14820,14850,14860,14800,32496
|
|
20240416,113100,271732931150,14840,14870,14910,14800,42429
|
|
20240416,113000,271101847800,14870,14790,14880,14720,83459
|
|
20240416,112900,269868885720,14800,14790,14850,14770,41552
|
|
20240416,112800,269253597950,14790,14850,14850,14700,151705
|
|
20240416,112700,267012112010,14850,14880,14950,14850,34404
|
|
20240416,112600,266500079270,14880,14910,14970,14880,42204
|
|
20240416,112500,265870280840,14910,14980,15080,14910,121951
|
|
20240416,112400,264040768910,14970,14920,14990,14900,66545
|
|
20240416,112300,263045793420,14920,14880,14930,14820,54310
|
|
20240416,112200,262238718010,14890,14940,14970,14840,57006
|
|
20240416,112100,261390059480,14940,14930,14980,14930,35945
|
|
20240416,112000,260852319470,14940,14930,14980,14920,45121
|
|
20240416,111900,260177845840,14930,14990,14990,14880,83515
|
|
20240416,111800,258932139880,14990,15000,15010,14950,54464
|
|
20240416,111700,258116357140,15000,14980,15070,14950,119832
|
|
20240416,111600,256316596980,14990,15080,15090,14910,152575
|
|
20240416,111500,254026903740,15080,14960,15090,14950,269944
|
|
20240416,111400,249969738180,14960,14860,15010,14850,128976
|
|
20240416,111300,248039703690,14850,14890,14950,14800,78785
|
|
20240416,111200,246867114860,14900,14950,14990,14870,146324
|
|
20240416,111100,244678633640,14950,14870,14960,14800,180892
|
|
20240416,111000,241984937320,14860,14670,14870,14670,63463
|
|
20240416,110900,241045274030,14670,14740,14740,14630,40510
|
|
20240416,110800,240450868060,14740,14800,14810,14680,68979
|
|
20240416,110700,239434291120,14800,14810,14880,14770,87035
|
|
20240416,110600,238142020750,14810,14740,14880,14730,141429
|
|
20240416,110500,236046142150,14740,14780,14790,14700,54776
|
|
20240416,110400,235239153520,14770,14700,14780,14680,91633
|
|
20240416,110300,233889667480,14690,14540,14710,14530,119897
|
|
20240416,110200,232134627900,14540,14650,14660,14530,110142
|
|
20240416,110100,230527409460,14630,14730,14750,14570,170353
|
|
20240416,110000,228032668010,14720,14710,14790,14700,50267
|
|
20240416,105900,227291786910,14720,14740,14820,14700,70112
|
|
20240416,105800,226258385110,14750,14830,14860,14740,54653
|
|
20240416,105700,225449265590,14810,14800,14850,14690,108091
|
|
20240416,105600,223855938770,14810,14840,14860,14710,128836
|
|
20240416,105500,221950965260,14830,14900,14910,14830,62793
|
|
20240416,105400,221017856550,14910,14870,15000,14860,84317
|
|
20240416,105300,219760133290,14870,14900,15040,14860,160155
|
|
20240416,105200,217363633480,14910,14870,14960,14750,167477
|
|
20240416,105100,214875440470,14870,15010,15010,14800,162516
|
|
20240416,105000,212451397880,15010,14980,15050,14910,381974
|
|
20240416,104900,206726537300,14980,14780,14990,14770,262630
|
|
20240416,104800,202809737640,14770,14650,14790,14630,98388
|
|
20240416,104700,201360756770,14650,14790,14890,14500,237406
|
|
20240416,104600,197873675800,14790,14860,14930,14780,157477
|
|
20240416,104500,195536730770,14850,14950,14990,14820,223794
|
|
20240416,104400,192197374410,14950,14910,14960,14830,167951
|
|
20240416,104300,189694604510,14920,14870,14970,14860,182665
|
|
20240416,104200,186967795300,14870,14800,14930,14780,195338
|
|
20240416,104100,184062885850,14800,14870,14940,14790,260333
|
|
20240416,104000,180190548480,14880,14770,14920,14720,416889
|
|
20240416,103900,174005859000,14770,14480,14840,14470,500176
|
|
20240416,103800,166656306560,14470,14390,14530,14380,111975
|
|
20240416,103700,165036405760,14390,14360,14450,14340,63059
|
|
20240416,103600,164128571180,14350,14490,14490,14310,140685
|
|
20240416,103500,162106277620,14490,14400,14610,14390,163466
|
|
20240416,103400,159735412480,14400,14460,14500,14350,144468
|
|
20240416,103300,157650451610,14460,14510,14540,14310,185326
|
|
20240416,103200,154979547130,14500,14620,14640,14360,342713
|
|
20240416,103100,150017312780,14620,14690,14800,14620,290447
|
|
20240416,103000,145745023400,14690,14580,14780,14570,301910
|
|
20240416,102900,141313400340,14580,14520,14630,14490,258344
|
|
20240416,102800,137548687520,14520,14400,14560,14380,426931
|
|
20240416,102700,131364091950,14400,14400,14400,14390,43580
|
|
20240416,102600,130736541740,14400,14400,14400,14400,0
|
|
20240416,102500,130736541740,14400,14370,14400,14340,106198
|
|
20240416,102400,129208601660,14370,14310,14400,14300,166237
|
|
20240416,102300,126818548050,14320,14360,14390,14310,195132
|
|
20240416,102200,124017124280,14360,14300,14370,14290,294280
|
|
20240416,102100,119797589740,14300,14070,14340,14060,457251
|
|
20240416,102000,113280651710,14070,14110,14130,14000,149834
|
|
20240416,101900,111172794080,14110,14040,14150,14020,231193
|
|
20240416,101800,107914648540,14040,13960,14140,13950,350186
|
|
20240416,101700,102997241180,13950,13920,13990,13900,166226
|
|
20240416,101600,100677488040,13930,13920,13990,13810,190090
|
|
20240416,101500,98031363090,13890,13800,13970,13790,245766
|
|
20240416,101400,94613994050,13820,13710,13850,13710,109426
|
|
20240416,101300,93103977220,13720,13670,13720,13610,43284
|
|
20240416,101200,92513128970,13690,13690,13740,13660,39053
|
|
20240416,101100,91978229710,13680,13760,13760,13650,61389
|
|
20240416,101000,91137373970,13760,13820,13830,13660,100893
|
|
20240416,100900,89750616910,13830,13740,13870,13730,185060
|
|
20240416,100800,87191551880,13750,13740,13840,13720,278311
|
|
20240416,100700,83355422910,13740,13610,13760,13600,160495
|
|
20240416,100600,81155685740,13600,13680,13700,13560,64169
|
|
20240416,100500,80279163250,13680,13510,13700,13470,63238
|
|
20240416,100400,79419734840,13510,13520,13530,13460,10226
|
|
20240416,100300,79281709540,13530,13430,13530,13430,15064
|
|
20240416,100200,79078711940,13430,13490,13490,13420,35495
|
|
20240416,100100,78601235040,13490,13480,13530,13470,17908
|
|
20240416,100000,78359524490,13490,13560,13630,13470,40715
|
|
20240416,095900,77807443650,13560,13520,13570,13460,34670
|
|
20240416,095800,77339045110,13520,13600,13620,13510,44541
|
|
20240416,095700,76735450840,13620,13640,13700,13580,92069
|
|
20240416,095600,75478115970,13630,13460,13680,13460,60508
|
|
20240416,095500,74656291000,13460,13430,13470,13410,17788
|
|
20240416,095400,74417259770,13430,13520,13540,13400,51967
|
|
20240416,095300,73718660910,13520,13540,13600,13500,49191
|
|
20240416,095200,73051483780,13540,13570,13580,13490,38155
|
|
20240416,095100,72534974250,13580,13610,13640,13560,48851
|
|
20240416,095000,71870713590,13620,13450,13680,13450,86996
|
|
20240416,094900,70690101210,13470,13460,13480,13400,57543
|
|
20240416,094800,69917205640,13450,13500,13520,13410,69308
|
|
20240416,094700,68985047910,13500,13510,13570,13480,59781
|
|
20240416,094600,68177027820,13510,13550,13560,13490,47872
|
|
20240416,094500,67529605400,13550,13590,13600,13450,89484
|
|
20240416,094400,66320018100,13580,13660,13660,13500,139536
|
|
20240416,094300,64427310260,13660,13640,13770,13580,180267
|
|
20240416,094200,61956693080,13640,13700,13730,13500,207419
|
|
20240416,094100,59127457960,13700,13550,13770,13520,419067
|
|
20240416,094000,53402744210,13560,13470,13570,13420,203309
|
|
20240416,093900,50657743480,13480,13390,13500,13390,192252
|
|
20240416,093800,48069033450,13390,13390,13400,13340,39259
|
|
20240416,093700,47544191570,13390,13430,13450,13310,91379
|
|
20240416,093600,46321618530,13430,13390,13490,13360,113395
|
|
20240416,093500,44798850750,13410,13330,13490,13310,238606
|
|
20240416,093400,41594744340,13330,13390,13400,13290,75448
|
|
20240416,093300,40588213880,13390,13310,13400,13300,120242
|
|
20240416,093200,38979553620,13300,13160,13400,13160,178545
|
|
20240416,093100,36603036690,13160,13210,13220,13130,41596
|
|
20240416,093000,36054738740,13210,13040,13220,13040,62741
|
|
20240416,092900,35229145500,13040,13100,13100,13030,23662
|
|
20240416,092800,34920297290,13070,13010,13100,12940,40146
|
|
20240416,092700,34397942380,13000,13120,13190,12960,64917
|
|
20240416,092600,33549809480,13110,13180,13220,13050,77191
|
|
20240416,092500,32537785170,13140,13230,13230,13130,58077
|
|
20240416,092400,31772424750,13230,13190,13260,13190,36945
|
|
20240416,092300,31283791490,13190,13190,13280,13180,51037
|
|
20240416,092200,30608628620,13180,13340,13500,13110,292929
|
|
20240416,092100,26702395160,13340,13260,13340,13220,160487
|
|
20240416,092000,24568219460,13270,13180,13270,13110,77153
|
|
20240416,091900,23549631180,13180,13200,13220,13180,24449
|
|
20240416,091800,23226852230,13190,13190,13220,13180,25732
|
|
20240416,091700,22887135570,13180,13210,13210,13130,39381
|
|
20240416,091600,22368572020,13200,13200,13240,13180,57159
|
|
20240416,091500,21613749210,13190,13200,13260,13180,71253
|
|
20240416,091400,20671364730,13180,13150,13250,13110,85794
|
|
20240416,091300,19538893180,13150,13200,13220,13140,76926
|
|
20240416,091200,18524340450,13210,13120,13220,13050,106403
|
|
20240416,091100,17124825400,13130,13120,13200,13110,83220
|
|
20240416,091000,16029556920,13120,13140,13200,13100,128341
|
|
20240416,090900,14343118970,13110,13020,13140,13000,72089
|
|
20240416,090800,13400915880,13010,13010,13020,12920,38826
|
|
20240416,090700,12897700560,13010,12970,13010,12960,19927
|
|
20240416,090600,12638893950,12970,12950,13010,12930,27668
|
|
20240416,090500,12279884610,12930,13000,13050,12880,87100
|
|
20240416,090400,11151228620,13010,13000,13080,12990,46903
|
|
20240416,090300,10539665850,13010,13090,13150,12990,62916
|
|
20240416,090200,9717118050,13090,13140,13150,13040,85104
|
|
20240416,090100,8603214940,13140,13140,13230,13030,156905
|
|
20240416,090000,6540710090,13140,13100,13450,13030,493426
|