625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,192200,11251119000,14210,14210,14210,14210,14982
|
|
20240408,192100,11251119000,14210,14210,14210,14210,0
|
|
20240408,192000,11251119000,14210,14210,14210,14210,0
|
|
20240408,191900,11251119000,14210,14210,14210,14210,0
|
|
20240408,191800,11251119000,14210,14210,14210,14210,0
|
|
20240408,191700,11251119000,14210,14210,14210,14210,0
|
|
20240408,191600,11251119000,14210,14210,14210,14210,0
|
|
20240408,191500,11251119000,14210,14210,14210,14210,0
|
|
20240408,191400,11251119000,14210,14210,14210,14210,0
|
|
20240408,191300,11251119000,14210,14210,14210,14210,0
|
|
20240408,191200,11251119000,14210,14210,14210,14210,0
|
|
20240408,191100,11251119000,14210,14210,14210,14210,0
|
|
20240408,191000,11251119000,14210,14210,14210,14210,0
|
|
20240408,190900,11251119000,14210,14210,14210,14210,0
|
|
20240408,190800,11251119000,14210,14210,14210,14210,0
|
|
20240408,190700,11251119000,14210,14210,14210,14210,0
|
|
20240408,190600,11251119000,14210,14210,14210,14210,0
|
|
20240408,190500,11251119000,14210,14210,14210,14210,0
|
|
20240408,190400,11251119000,14210,14210,14210,14210,0
|
|
20240408,190300,11251119000,14210,14210,14210,14210,0
|
|
20240408,190200,11251119000,14210,14210,14210,14210,0
|
|
20240408,190100,11251119000,14210,14210,14210,14210,0
|
|
20240408,190000,11251119000,14210,14210,14210,14210,0
|
|
20240408,185900,11251119000,14210,14210,14210,14210,0
|
|
20240408,185800,11251119000,14210,14210,14210,14210,0
|
|
20240408,185700,11251119000,14210,14210,14210,14210,0
|
|
20240408,185600,11251119000,14210,14210,14210,14210,0
|
|
20240408,185500,11251119000,14210,14210,14210,14210,0
|
|
20240408,185400,11251119000,14210,14210,14210,14210,0
|
|
20240408,185300,11251119000,14210,14210,14210,14210,0
|
|
20240408,185200,11251119000,14210,14210,14210,14210,14982
|
|
20240408,185100,11251119000,14210,14210,14210,14210,0
|
|
20240408,185000,11251119000,14210,14210,14210,14210,0
|
|
20240408,184900,11251119000,14210,14210,14210,14210,0
|
|
20240408,184800,11251119000,14210,14210,14210,14210,0
|
|
20240408,184700,11251119000,14210,14210,14210,14210,0
|
|
20240408,184600,11251119000,14210,14210,14210,14210,0
|
|
20240408,184500,11251119000,14210,14210,14210,14210,0
|
|
20240408,184400,11251119000,14210,14210,14210,14210,0
|
|
20240408,184300,11251119000,14210,14210,14210,14210,0
|
|
20240408,184200,11251119000,14210,14210,14210,14210,0
|
|
20240408,184100,11251119000,14210,14210,14210,14210,0
|
|
20240408,184000,11251119000,14210,14210,14210,14210,0
|
|
20240408,183900,11251119000,14210,14210,14210,14210,0
|
|
20240408,183800,11251119000,14210,14210,14210,14210,0
|
|
20240408,183700,11251119000,14210,14210,14210,14210,0
|
|
20240408,183600,11251119000,14210,14210,14210,14210,0
|
|
20240408,183500,11251119000,14210,14210,14210,14210,0
|
|
20240408,183400,11251119000,14210,14210,14210,14210,0
|
|
20240408,183300,11251119000,14210,14210,14210,14210,0
|
|
20240408,183200,11251119000,14210,14210,14210,14210,0
|
|
20240408,183100,11251119000,14210,14210,14210,14210,0
|
|
20240408,183000,11251119000,14210,14210,14210,14210,0
|
|
20240408,182900,11251119000,14210,14210,14210,14210,0
|
|
20240408,182800,11251119000,14210,14210,14210,14210,0
|
|
20240408,182700,11251119000,14210,14210,14210,14210,0
|
|
20240408,182600,11251119000,14210,14210,14210,14210,0
|
|
20240408,182500,11251119000,14210,14210,14210,14210,0
|
|
20240408,182400,11251119000,14210,14210,14210,14210,0
|
|
20240408,182300,11251119000,14210,14210,14210,14210,0
|
|
20240408,182200,11251119000,14210,14210,14210,14210,14982
|
|
20240408,182100,11251119000,14210,14210,14210,14210,0
|
|
20240408,182000,11251119000,14210,14210,14210,14210,0
|
|
20240408,181900,11251119000,14210,14210,14210,14210,0
|
|
20240408,181800,11251119000,14210,14210,14210,14210,0
|
|
20240408,181700,11251119000,14210,14210,14210,14210,0
|
|
20240408,181600,11251119000,14210,14210,14210,14210,0
|
|
20240408,181500,11251119000,14210,14210,14210,14210,0
|
|
20240408,181400,11251119000,14210,14210,14210,14210,0
|
|
20240408,181300,11251119000,14210,14210,14210,14210,0
|
|
20240408,181200,11251119000,14210,14210,14210,14210,0
|
|
20240408,181100,11251119000,14210,14210,14210,14210,0
|
|
20240408,181000,11251119000,14210,14210,14210,14210,0
|
|
20240408,180900,11251119000,14210,14210,14210,14210,0
|
|
20240408,180800,11251119000,14210,14210,14210,14210,0
|
|
20240408,180700,11251119000,14210,14210,14210,14210,0
|
|
20240408,180600,11251119000,14210,14210,14210,14210,0
|
|
20240408,180500,11251119000,14210,14210,14210,14210,0
|
|
20240408,180400,11251119000,14210,14210,14210,14210,0
|
|
20240408,180300,11251119000,14210,14210,14210,14210,0
|
|
20240408,180200,11251119000,14210,14210,14210,14210,0
|
|
20240408,180100,11251119000,14210,14210,14210,14210,0
|
|
20240408,180000,11251119000,14210,14210,14210,14210,0
|
|
20240408,175900,11251119000,14210,14210,14210,14210,0
|
|
20240408,175800,11251119000,14210,14210,14210,14210,0
|
|
20240408,175700,11251119000,14210,14210,14210,14210,0
|
|
20240408,175600,11251119000,14210,14210,14210,14210,0
|
|
20240408,175500,11251119000,14210,14210,14210,14210,0
|
|
20240408,175400,11251119000,14210,14210,14210,14210,0
|
|
20240408,175300,11251119000,14210,14210,14210,14210,0
|
|
20240408,175200,11251119000,14210,14210,14210,14210,14982
|
|
20240408,175100,11251119000,14210,14210,14210,14210,0
|
|
20240408,175000,11251119000,14210,14210,14210,14210,0
|
|
20240408,174900,11251119000,14210,14210,14210,14210,0
|
|
20240408,174800,11251119000,14210,14210,14210,14210,0
|
|
20240408,174700,11251119000,14210,14210,14210,14210,0
|
|
20240408,174600,11251119000,14210,14210,14210,14210,0
|
|
20240408,174500,11251119000,14210,14210,14210,14210,0
|
|
20240408,174400,11251119000,14210,14210,14210,14210,0
|
|
20240408,174300,11251119000,14210,14210,14210,14210,0
|
|
20240408,174200,11251119000,14210,14210,14210,14210,0
|
|
20240408,174100,11251119000,14210,14210,14210,14210,0
|
|
20240408,174000,11251119000,14210,14210,14210,14210,0
|
|
20240408,173900,11251119000,14210,14210,14210,14210,0
|
|
20240408,173800,11251119000,14210,14210,14210,14210,0
|
|
20240408,173700,11251119000,14210,14210,14210,14210,0
|
|
20240408,173600,11251119000,14210,14210,14210,14210,0
|
|
20240408,173500,11251119000,14210,14210,14210,14210,0
|
|
20240408,173400,11251119000,14210,14210,14210,14210,0
|
|
20240408,173300,11251119000,14210,14210,14210,14210,0
|
|
20240408,173200,11251119000,14210,14210,14210,14210,0
|
|
20240408,173100,11251119000,14210,14210,14210,14210,0
|
|
20240408,173000,11251119000,14210,14210,14210,14210,0
|
|
20240408,172900,11251119000,14210,14210,14210,14210,0
|
|
20240408,172800,11251119000,14210,14210,14210,14210,0
|
|
20240408,172700,11251119000,14210,14210,14210,14210,0
|
|
20240408,172600,11251119000,14210,14210,14210,14210,0
|
|
20240408,172500,11251119000,14210,14210,14210,14210,0
|
|
20240408,172400,11251119000,14210,14210,14210,14210,0
|
|
20240408,172300,11251119000,14210,14210,14210,14210,0
|
|
20240408,172200,11251119000,14210,14210,14210,14210,14982
|
|
20240408,172100,11251119000,14210,14210,14210,14210,0
|
|
20240408,172000,11251119000,14210,14210,14210,14210,0
|
|
20240408,171900,11251119000,14210,14210,14210,14210,0
|
|
20240408,171800,11251119000,14210,14210,14210,14210,0
|
|
20240408,171700,11251119000,14210,14210,14210,14210,0
|
|
20240408,171600,11251119000,14210,14210,14210,14210,0
|
|
20240408,171500,11251119000,14210,14210,14210,14210,0
|
|
20240408,171400,11251119000,14210,14210,14210,14210,0
|
|
20240408,171300,11251119000,14210,14210,14210,14210,0
|
|
20240408,171200,11251119000,14210,14210,14210,14210,0
|
|
20240408,171100,11251119000,14210,14210,14210,14210,0
|
|
20240408,171000,11251119000,14210,14210,14210,14210,0
|
|
20240408,170900,11251119000,14210,14210,14210,14210,0
|
|
20240408,170800,11251119000,14210,14210,14210,14210,0
|
|
20240408,170700,11251119000,14210,14210,14210,14210,0
|
|
20240408,170600,11251119000,14210,14210,14210,14210,0
|
|
20240408,170500,11251119000,14210,14210,14210,14210,0
|
|
20240408,170400,11251119000,14210,14210,14210,14210,0
|
|
20240408,170300,11251119000,14210,14210,14210,14210,0
|
|
20240408,170200,11251119000,14210,14210,14210,14210,0
|
|
20240408,170100,11251119000,14210,14210,14210,14210,0
|
|
20240408,170000,11251119000,14210,14210,14210,14210,0
|
|
20240408,165900,11251119000,14210,14210,14210,14210,0
|
|
20240408,165800,11251119000,14210,14210,14210,14210,0
|
|
20240408,165700,11251119000,14210,14210,14210,14210,0
|
|
20240408,165600,11251119000,14210,14210,14210,14210,0
|
|
20240408,165500,11251119000,14210,14210,14210,14210,0
|
|
20240408,165400,11251119000,14210,14210,14210,14210,0
|
|
20240408,165300,11251119000,14210,14210,14210,14210,0
|
|
20240408,165200,11251119000,14210,14210,14210,14210,14982
|
|
20240408,165100,11251119000,14210,14210,14210,14210,0
|
|
20240408,165000,11251119000,14210,14210,14210,14210,0
|
|
20240408,164900,11251119000,14210,14210,14210,14210,0
|
|
20240408,164800,11251119000,14210,14210,14210,14210,0
|
|
20240408,164700,11251119000,14210,14210,14210,14210,0
|
|
20240408,164600,11251119000,14210,14210,14210,14210,0
|
|
20240408,164500,11251119000,14210,14210,14210,14210,0
|
|
20240408,164400,11251119000,14210,14210,14210,14210,0
|
|
20240408,164300,11251119000,14210,14210,14210,14210,0
|
|
20240408,164200,11251119000,14210,14210,14210,14210,0
|
|
20240408,164100,11251119000,14210,14210,14210,14210,0
|
|
20240408,164000,11251119000,14210,14210,14210,14210,0
|
|
20240408,163900,11251119000,14210,14210,14210,14210,0
|
|
20240408,163800,11251119000,14210,14210,14210,14210,0
|
|
20240408,163700,11251119000,14210,14210,14210,14210,0
|
|
20240408,163600,11251119000,14210,14210,14210,14210,0
|
|
20240408,163500,11251119000,14210,14210,14210,14210,0
|
|
20240408,163400,11251119000,14210,14210,14210,14210,0
|
|
20240408,163300,11251119000,14210,14210,14210,14210,0
|
|
20240408,163200,11251119000,14210,14210,14210,14210,0
|
|
20240408,163100,11251119000,14210,14210,14210,14210,0
|
|
20240408,163000,11251119000,14210,14210,14210,14210,0
|
|
20240408,162900,11251119000,14210,14210,14210,14210,0
|
|
20240408,162800,11251119000,14210,14210,14210,14210,0
|
|
20240408,162700,11251119000,14210,14210,14210,14210,0
|
|
20240408,162600,11251119000,14210,14210,14210,14210,0
|
|
20240408,162500,11251119000,14210,14210,14210,14210,0
|
|
20240408,162400,11251119000,14210,14210,14210,14210,0
|
|
20240408,162300,11251119000,14210,14210,14210,14210,0
|
|
20240408,162200,11251119000,14210,14210,14210,14210,14982
|
|
20240408,162100,11251119000,14210,14210,14210,14210,0
|
|
20240408,162000,11251119000,14210,14210,14210,14210,0
|
|
20240408,161900,11251119000,14210,14210,14210,14210,0
|
|
20240408,161800,11251119000,14210,14210,14210,14210,0
|
|
20240408,161700,11251119000,14210,14210,14210,14210,0
|
|
20240408,161600,11251119000,14210,14210,14210,14210,0
|
|
20240408,161500,11251119000,14210,14210,14210,14210,0
|
|
20240408,161400,11251119000,14210,14210,14210,14210,0
|
|
20240408,161300,11251119000,14210,14210,14210,14210,0
|
|
20240408,161200,11251119000,14210,14210,14210,14210,0
|
|
20240408,161100,11251119000,14210,14210,14210,14210,0
|
|
20240408,161000,11251119000,14210,14210,14210,14210,0
|
|
20240408,160900,11251119000,14210,14210,14210,14210,0
|
|
20240408,160800,11251119000,14210,14210,14210,14210,0
|
|
20240408,160700,11251119000,14210,14210,14210,14210,0
|
|
20240408,160600,11251119000,14210,14210,14210,14210,0
|
|
20240408,160500,11251119000,14210,14210,14210,14210,0
|
|
20240408,160400,11251119000,14210,14210,14210,14210,0
|
|
20240408,160300,11251119000,14210,14210,14210,14210,0
|
|
20240408,160200,11251119000,14210,14210,14210,14210,0
|
|
20240408,160100,11251119000,14210,14210,14210,14210,0
|
|
20240408,160000,11251119000,14210,14210,14210,14210,0
|
|
20240408,155900,11251119000,14210,14210,14210,14210,0
|
|
20240408,155800,11251119000,14210,14210,14210,14210,0
|
|
20240408,155700,11251119000,14210,14210,14210,14210,0
|
|
20240408,155600,11251119000,14210,14210,14210,14210,0
|
|
20240408,155500,11251119000,14210,14210,14210,14210,0
|
|
20240408,155400,11251119000,14210,14210,14210,14210,0
|
|
20240408,155300,11251119000,14210,14210,14210,14210,0
|
|
20240408,155200,11251119000,14210,14210,14210,14210,14982
|
|
20240408,155100,11251119000,14210,14210,14210,14210,0
|
|
20240408,155000,11251119000,14210,14210,14210,14210,0
|
|
20240408,154900,11251119000,14210,14210,14210,14210,0
|
|
20240408,154800,11251119000,14210,14210,14210,14210,0
|
|
20240408,154700,11251119000,14210,14210,14210,14210,0
|
|
20240408,154600,11251119000,14210,14210,14210,14210,0
|
|
20240408,154500,11251119000,14210,14210,14210,14210,0
|
|
20240408,154400,11251119000,14210,14210,14210,14210,0
|
|
20240408,154300,11251119000,14210,14210,14210,14210,0
|
|
20240408,154200,11251119000,14210,14210,14210,14210,0
|
|
20240408,154100,11251119000,14210,14210,14210,14210,0
|
|
20240408,154000,11251119000,14210,14210,14210,14210,0
|
|
20240408,153900,11251119000,14210,14210,14210,14210,0
|
|
20240408,153800,11251119000,14210,14210,14210,14210,0
|
|
20240408,153700,11251119000,14210,14210,14210,14210,0
|
|
20240408,153600,11251119000,14210,14210,14210,14210,0
|
|
20240408,153500,11251119000,14210,14210,14210,14210,0
|
|
20240408,153400,11251119000,14210,14210,14210,14210,0
|
|
20240408,153300,11251119000,14210,14210,14210,14210,0
|
|
20240408,153200,11251119000,14210,14210,14210,14210,0
|
|
20240408,153100,11251119000,14210,14210,14210,14210,0
|
|
20240408,153000,11251119000,14210,14210,14210,14210,14982
|
|
20240408,152900,11038224780,14300,14300,14300,14300,0
|
|
20240408,152800,11038224780,14300,14300,14300,14300,0
|
|
20240408,152700,11038224780,14300,14300,14300,14300,0
|
|
20240408,152600,11038224780,14300,14300,14300,14300,0
|
|
20240408,152500,11038224780,14300,14300,14300,14300,0
|
|
20240408,152400,11038224780,14300,14300,14300,14300,0
|
|
20240408,152300,11038224780,14300,14300,14300,14300,0
|
|
20240408,152200,11038224780,14300,14300,14300,14300,0
|
|
20240408,152100,11038224780,14300,14300,14300,14300,0
|
|
20240408,152000,11038224780,14300,14300,14300,14300,0
|
|
20240408,151900,11038224780,14300,14300,14310,14290,904
|
|
20240408,151800,11025296620,14300,14310,14320,14300,1594
|
|
20240408,151700,11002499190,14310,14310,14320,14310,1745
|
|
20240408,151600,10977522620,14310,14330,14330,14310,1376
|
|
20240408,151500,10957818070,14330,14340,14340,14330,722
|
|
20240408,151400,10947471430,14340,14340,14340,14330,249
|
|
20240408,151300,10943902980,14330,14320,14330,14320,1230
|
|
20240408,151200,10926285790,14330,14310,14330,14300,776
|
|
20240408,151100,10915182430,14310,14310,14310,14300,544
|
|
20240408,151000,10907402130,14310,14320,14330,14290,831
|
|
20240408,150900,10895514390,14320,14320,14330,14320,96
|
|
20240408,150800,10894139560,14330,14310,14350,14310,917
|
|
20240408,150700,10881002190,14310,14310,14310,14310,8
|
|
20240408,150600,10880887710,14300,14310,14320,14300,60
|
|
20240408,150500,10880029040,14320,14330,14340,14300,6884
|
|
20240408,150400,10781549870,14330,14330,14350,14330,714
|
|
20240408,150300,10771317270,14330,14330,14330,14330,1336
|
|
20240408,150200,10752172390,14330,14330,14330,14330,33
|
|
20240408,150100,10751699500,14330,14350,14350,14330,295
|
|
20240408,150000,10747470310,14330,14320,14350,14320,733
|
|
20240408,145900,10736963230,14330,14370,14370,14330,832
|
|
20240408,145800,10725030280,14350,14360,14410,14350,6229
|
|
20240408,145700,10635425030,14350,14340,14350,14340,789
|
|
20240408,145600,10624102900,14330,14340,14350,14330,269
|
|
20240408,145500,10620247490,14330,14330,14350,14330,446
|
|
20240408,145400,10613851030,14350,14350,14350,14350,112
|
|
20240408,145300,10612243830,14330,14330,14330,14330,49
|
|
20240408,145200,10611541660,14330,14280,14350,14280,1863
|
|
20240408,145100,10584916220,14280,14290,14290,14280,858
|
|
20240408,145000,10572662560,14280,14310,14310,14280,230
|
|
20240408,144900,10569377030,14310,14290,14330,14280,2769
|
|
20240408,144800,10529801380,14290,14350,14350,14290,1513
|
|
20240408,144700,10508164170,14340,14350,14350,14340,731
|
|
20240408,144600,10497681480,14340,14340,14350,14310,413
|
|
20240408,144500,10491760950,14340,14260,14360,14260,5686
|
|
20240408,144400,10410405310,14260,14250,14260,14240,819
|
|
20240408,144300,10398736440,14250,14250,14250,14250,503
|
|
20240408,144200,10391568690,14250,14260,14260,14250,584
|
|
20240408,144100,10383243030,14260,14240,14260,14240,1984
|
|
20240408,144000,10354964660,14230,14230,14240,14220,1164
|
|
20240408,143900,10338392950,14230,14230,14240,14220,1189
|
|
20240408,143800,10321479170,14230,14260,14260,14230,2413
|
|
20240408,143700,10287100570,14260,14280,14280,14260,2728
|
|
20240408,143600,10248189470,14280,14300,14300,14280,1882
|
|
20240408,143500,10221297960,14300,14300,14300,14290,946
|
|
20240408,143400,10207773440,14300,14280,14300,14270,1292
|
|
20240408,143300,10189314830,14280,14320,14320,14270,11132
|
|
20240408,143200,10030104540,14320,14330,14340,14310,4163
|
|
20240408,143100,9970478320,14330,14340,14340,14330,179
|
|
20240408,143000,9967911830,14340,14350,14350,14340,670
|
|
20240408,142900,9958303790,14350,14360,14360,14350,1000
|
|
20240408,142800,9943953730,14370,14370,14370,14360,30
|
|
20240408,142700,9943522900,14360,14370,14370,14360,818
|
|
20240408,142600,9931773590,14370,14380,14380,14360,201
|
|
20240408,142500,9928885250,14380,14380,14380,14380,6
|
|
20240408,142400,9928798970,14370,14350,14380,14350,115
|
|
20240408,142300,9927147170,14350,14350,14350,14350,321
|
|
20240408,142200,9922540820,14350,14350,14350,14330,676
|
|
20240408,142100,9912843750,14330,14350,14350,14330,1314
|
|
20240408,142000,9894005330,14350,14350,14360,14350,234
|
|
20240408,141900,9890646830,14360,14360,14360,14360,193
|
|
20240408,141800,9887875350,14370,14380,14380,14370,118
|
|
20240408,141700,9886179340,14380,14350,14380,14350,76
|
|
20240408,141600,9885088360,14350,14360,14380,14350,1114
|
|
20240408,141500,9869101320,14350,14370,14370,14350,810
|
|
20240408,141400,9857475520,14370,14370,14370,14370,241
|
|
20240408,141300,9854012350,14370,14380,14380,14370,437
|
|
20240408,141200,9847729710,14380,14380,14380,14380,16
|
|
20240408,141100,9847499630,14390,14390,14390,14380,10
|
|
20240408,141000,9847355750,14400,14390,14400,14380,15
|
|
20240408,140900,9847139870,14380,14390,14390,14380,163
|
|
20240408,140800,9844795520,14390,14370,14390,14370,84
|
|
20240408,140700,9843588070,14370,14380,14380,14360,192
|
|
20240408,140600,9840829350,14370,14380,14380,14370,129
|
|
20240408,140500,9838975360,14370,14370,14370,14370,7
|
|
20240408,140400,9838874770,14370,14330,14370,14330,601
|
|
20240408,140300,9830246040,14330,14370,14370,14330,2224
|
|
20240408,140200,9798374150,14340,14380,14380,14340,1344
|
|
20240408,140100,9779096590,14370,14370,14370,14370,51
|
|
20240408,140000,9778363720,14380,14380,14380,14380,31
|
|
20240408,135900,9777917940,14400,14370,14400,14340,986
|
|
20240408,135800,9763760850,14370,14370,14380,14370,296
|
|
20240408,135700,9759507130,14400,14400,14400,14370,162
|
|
20240408,135600,9757177050,14400,14400,14400,14400,93
|
|
20240408,135500,9755837850,14390,14390,14390,14390,46
|
|
20240408,135400,9755175910,14400,14390,14400,14370,227
|
|
20240408,135300,9751911620,14380,14390,14390,14380,64
|
|
20240408,135200,9750991010,14390,14400,14400,14390,283
|
|
20240408,135100,9746917340,14400,14390,14400,14390,8
|
|
20240408,135000,9746802160,14400,14360,14400,14360,316
|
|
20240408,134900,9742258030,14370,14370,14380,14340,417
|
|
20240408,134800,9736275800,14350,14380,14380,14350,169
|
|
20240408,134700,9733848350,14400,14370,14400,14320,501
|
|
20240408,134600,9726671620,14410,14350,14410,14350,828
|
|
20240408,134500,9714769450,14380,14420,14420,14310,6634
|
|
20240408,134400,9619671240,14420,14430,14430,14410,641
|
|
20240408,134300,9610422740,14370,14340,14370,14330,562
|
|
20240408,134200,9602357600,14320,14310,14350,14310,1760
|
|
20240408,134100,9577158750,14310,14350,14350,14310,3198
|
|
20240408,134000,9531378680,14330,14360,14360,14330,533
|
|
20240408,133900,9523739560,14360,14350,14370,14330,955
|
|
20240408,133800,9510045690,14350,14350,14360,14350,403
|
|
20240408,133700,9504261540,14340,14350,14350,14320,3838
|
|
20240408,133600,9449257050,14370,14390,14390,14340,2886
|
|
20240408,133500,9407797360,14390,14410,14410,14390,1702
|
|
20240408,133400,9383290690,14410,14410,14410,14410,165
|
|
20240408,133300,9380913040,14430,14400,14430,14400,33
|
|
20240408,133200,9380437450,14400,14430,14430,14400,1097
|
|
20240408,133100,9364623190,14430,14460,14460,14430,81
|
|
20240408,133000,9363452940,14440,14460,14460,14440,272
|
|
20240408,132900,9359523950,14460,14460,14460,14460,30
|
|
20240408,132800,9359090150,14460,14440,14470,14440,166
|
|
20240408,132700,9356693020,14440,14440,14440,14440,35
|
|
20240408,132600,9356187620,14440,14440,14440,14430,255
|
|
20240408,132500,9352505820,14430,14430,14430,14400,111
|
|
20240408,132400,9350906000,14400,14430,14430,14400,1090
|
|
20240408,132300,9335199770,14430,14430,14430,14430,100
|
|
20240408,132200,9333756770,14430,14430,14430,14430,78
|
|
20240408,132100,9332631230,14430,14430,14430,14430,100
|
|
20240408,132000,9331188230,14430,14410,14430,14410,357
|
|
20240408,131900,9326041640,14410,14460,14470,14410,1190
|
|
20240408,131800,9308851660,14470,14490,14490,14470,66
|
|
20240408,131700,9307895540,14480,14500,14500,14480,691
|
|
20240408,131600,9297886650,14500,14490,14500,14490,154
|
|
20240408,131500,9295654840,14500,14480,14500,14460,42
|
|
20240408,131400,9295046410,14500,14490,14500,14470,1057
|
|
20240408,131300,9279746870,14490,14530,14530,14490,49
|
|
20240408,131200,9279036400,14500,14530,14530,14500,494
|
|
20240408,131100,9271869630,14540,14520,14540,14520,17
|
|
20240408,131000,9271622770,14500,14550,14550,14500,32
|
|
20240408,130900,9271157240,14550,14500,14550,14500,2206
|
|
20240408,130800,9239085660,14510,14510,14520,14500,53
|
|
20240408,130700,9238316770,14520,14530,14530,14520,80
|
|
20240408,130600,9237154540,14530,14480,14530,14480,4072
|
|
20240408,130500,9178092130,14490,14450,14490,14450,1880
|
|
20240408,130400,9150885990,14460,14450,14470,14450,800
|
|
20240408,130300,9139323820,14450,14420,14450,14420,891
|
|
20240408,130200,9126461500,14420,14420,14430,14420,239
|
|
20240408,130100,9123015090,14420,14410,14420,14410,227
|
|
20240408,130000,9119743820,14410,14420,14420,14410,16
|
|
20240408,125900,9119513250,14400,14400,14400,14400,42
|
|
20240408,125800,9118908450,14400,14400,14410,14390,740
|
|
20240408,125700,9108253460,14400,14420,14430,14400,400
|
|
20240408,125600,9102484480,14400,14400,14400,14390,1037
|
|
20240408,125500,9087551780,14390,14390,14400,14390,53
|
|
20240408,125400,9086789050,14400,14390,14400,14390,270
|
|
20240408,125300,9082903740,14390,14390,14390,14370,84
|
|
20240408,125200,9081696380,14400,14380,14400,14370,301
|
|
20240408,125100,9077368480,14380,14360,14380,14360,1554
|
|
20240408,125000,9055038520,14350,14360,14360,14350,2
|
|
20240408,124900,9055009810,14360,14350,14360,14320,3881
|
|
20240408,124800,8999375090,14350,14350,14370,14350,508
|
|
20240408,124700,8992085150,14340,14360,14360,14340,1547
|
|
20240408,124600,8969876370,14360,14370,14370,14360,119
|
|
20240408,124500,8968167180,14370,14380,14380,14370,383
|
|
20240408,124400,8962662920,14370,14380,14380,14360,520
|
|
20240408,124300,8955191540,14390,14380,14400,14370,565
|
|
20240408,124200,8947067500,14380,14400,14400,14380,621
|
|
20240408,124100,8938136460,14390,14400,14400,14390,1101
|
|
20240408,124000,8922288590,14400,14420,14430,14400,1013
|
|
20240408,123900,8907694880,14420,14420,14420,14420,35
|
|
20240408,123800,8907190180,14410,14410,14420,14410,79
|
|
20240408,123700,8906051740,14410,14410,14410,14410,685
|
|
20240408,123600,8896180890,14410,14390,14440,14390,189
|
|
20240408,123500,8893458430,14420,14390,14420,14380,1501
|
|
20240408,123400,8871850700,14390,14420,14420,14390,4513
|
|
20240408,123300,8806825550,14420,14440,14440,14420,598
|
|
20240408,123200,8798197340,14440,14410,14480,14410,2457
|
|
20240408,123100,8762728570,14410,14440,14440,14410,1026
|
|
20240408,123000,8747932200,14410,14430,14430,14410,5586
|
|
20240408,122900,8667396340,14430,14480,14480,14420,1975
|
|
20240408,122800,8638869990,14460,14530,14530,14460,14040
|
|
20240408,122700,8435243130,14540,14550,14550,14540,2480
|
|
20240408,122600,8399166910,14550,14560,14560,14550,932
|
|
20240408,122500,8385597890,14570,14570,14570,14570,292
|
|
20240408,122400,8381343450,14570,14580,14580,14570,612
|
|
20240408,122300,8372420850,14560,14560,14560,14560,100
|
|
20240408,122200,8370964850,14560,14560,14560,14560,300
|
|
20240408,122100,8366596850,14560,14560,14560,14550,461
|
|
20240408,122000,8359885800,14580,14580,14580,14550,3366
|
|
20240408,121900,8310845380,14590,14600,14630,14590,2323
|
|
20240408,121800,8276938200,14610,14620,14620,14610,636
|
|
20240408,121700,8267641120,14630,14640,14730,14630,262
|
|
20240408,121600,8263798310,14660,14670,14670,14630,143
|
|
20240408,121500,8261700550,14730,14640,14730,14600,919
|
|
20240408,121400,8248208680,14620,14610,14620,14610,840
|
|
20240408,121300,8235935610,14610,14600,14610,14600,55
|
|
20240408,121200,8235132200,14590,14600,14600,14590,216
|
|
20240408,121100,8231979400,14600,14600,14600,14600,228
|
|
20240408,121000,8228650600,14600,14600,14600,14590,288
|
|
20240408,120900,8224446180,14600,14590,14600,14590,173
|
|
20240408,120800,8221921300,14590,14590,14590,14590,1142
|
|
20240408,120700,8205259520,14600,14610,14610,14600,698
|
|
20240408,120600,8195067270,14610,14600,14620,14600,45
|
|
20240408,120500,8194409820,14600,14610,14610,14600,231
|
|
20240408,120400,8191037120,14610,14610,14610,14610,282
|
|
20240408,120300,8186917100,14610,14620,14630,14610,655
|
|
20240408,120200,8177342330,14630,14630,14650,14610,64
|
|
20240408,120100,8176406450,14610,14610,14610,14610,14
|
|
20240408,120000,8176201910,14610,14610,14610,14610,1
|
|
20240408,115900,8176187300,14620,14620,14620,14620,640
|
|
20240408,115800,8166830500,14620,14610,14620,14610,26
|
|
20240408,115700,8166450390,14620,14610,14620,14580,1002
|
|
20240408,115600,8151827300,14620,14600,14620,14600,291
|
|
20240408,115500,8147572900,14620,14600,14620,14600,41
|
|
20240408,115400,8146973810,14600,14620,14620,14600,201
|
|
20240408,115300,8144038210,14620,14600,14620,14600,345
|
|
20240408,115200,8138995460,14600,14620,14620,14600,269
|
|
20240408,115100,8135066950,14610,14610,14610,14610,193
|
|
20240408,115000,8132247220,14610,14600,14620,14600,325
|
|
20240408,114900,8127501370,14610,14600,14610,14600,87
|
|
20240408,114800,8126230560,14600,14590,14600,14580,1153
|
|
20240408,114700,8109411430,14590,14610,14610,14580,561
|
|
20240408,114600,8101228040,14590,14600,14600,14590,624
|
|
20240408,114500,8092120180,14590,14610,14610,14590,82
|
|
20240408,114400,8090923760,14590,14600,14600,14590,577
|
|
20240408,114300,8082505070,14600,14620,14620,14600,401
|
|
20240408,114200,8076648360,14610,14610,14610,14610,3
|
|
20240408,114100,8076604530,14600,14600,14600,14580,1313
|
|
20240408,114000,8057444240,14590,14600,14600,14590,1069
|
|
20240408,113900,8041838550,14600,14640,14640,14600,3827
|
|
20240408,113800,7985898470,14640,14640,14650,14640,161
|
|
20240408,113700,7983541380,14640,14650,14650,14640,200
|
|
20240408,113600,7980612380,14660,14640,14660,14640,1002
|
|
20240408,113500,7965932630,14640,14650,14650,14640,32
|
|
20240408,113400,7965464030,14650,14640,14650,14640,141
|
|
20240408,113300,7963399080,14640,14650,14650,14640,394
|
|
20240408,113200,7957628080,14650,14660,14670,14650,1288
|
|
20240408,113100,7938756470,14670,14680,14680,14670,192
|
|
20240408,113000,7935939320,14690,14700,14700,14680,154
|
|
20240408,112900,7933677090,14680,14680,14700,14680,37
|
|
20240408,112800,7933133720,14650,14660,14680,14650,646
|
|
20240408,112700,7923669750,14650,14670,14670,14650,442
|
|
20240408,112600,7917190520,14670,14680,14680,14670,448
|
|
20240408,112500,7910617740,14680,14660,14680,14660,555
|
|
20240408,112400,7902472730,14660,14660,14660,14660,1152
|
|
20240408,112300,7885584410,14670,14680,14680,14670,146
|
|
20240408,112200,7883442580,14680,14680,14680,14660,139
|
|
20240408,112100,7881403420,14680,14660,14680,14660,451
|
|
20240408,112000,7874787510,14660,14690,14690,14660,1197
|
|
20240408,111900,7857223190,14680,14690,14690,14680,43
|
|
20240408,111800,7856591940,14680,14720,14720,14680,416
|
|
20240408,111700,7850480700,14700,14700,14700,14700,639
|
|
20240408,111600,7841087400,14680,14670,14700,14670,52
|
|
20240408,111500,7840324120,14670,14690,14700,14660,1046
|
|
20240408,111400,7824979580,14680,14690,14710,14680,1380
|
|
20240408,111300,7804704220,14690,14670,14690,14670,420
|
|
20240408,111200,7798535420,14690,14660,14690,14660,667
|
|
20240408,111100,7788756760,14650,14630,14650,14620,593
|
|
20240408,111000,7780083730,14630,14630,14630,14630,385
|
|
20240408,110900,7774451180,14630,14640,14650,14630,563
|
|
20240408,110800,7766209040,14630,14620,14640,14620,208
|
|
20240408,110700,7763166710,14610,14640,14640,14610,675
|
|
20240408,110600,7753303610,14650,14610,14660,14590,288
|
|
20240408,110500,7749086190,14660,14620,14660,14600,190
|
|
20240408,110400,7746311650,14620,14730,14730,14590,1278
|
|
20240408,110300,7727614360,14730,14660,14730,14650,1987
|
|
20240408,110200,7698439870,14650,14650,14650,14630,824
|
|
20240408,110100,7686368700,14600,14560,14600,14560,1347
|
|
20240408,110000,7666722370,14590,14560,14600,14550,1400
|
|
20240408,105900,7646327030,14580,14600,14600,14560,3307
|
|
20240408,105800,7598120990,14600,14630,14640,14590,5445
|
|
20240408,105700,7518594440,14640,14620,14640,14610,911
|
|
20240408,105600,7505269650,14620,14650,14650,14620,201
|
|
20240408,105500,7502328600,14650,14650,14650,14610,1709
|
|
20240408,105400,7477318490,14640,14670,14670,14630,3439
|
|
20240408,105300,7426929110,14670,14720,14730,14670,8399
|
|
20240408,105200,7303379290,14720,14750,14750,14720,6388
|
|
20240408,105100,7209260730,14760,14760,14760,14740,5387
|
|
20240408,105000,7129817110,14790,14790,14790,14760,753
|
|
20240408,104900,7118701600,14760,14760,14760,14760,1943
|
|
20240408,104800,7090022920,14760,14770,14770,14760,204
|
|
20240408,104700,7087011150,14760,14790,14790,14760,597
|
|
20240408,104600,7078194400,14770,14800,14800,14770,5869
|
|
20240408,104500,6991445130,14820,14800,14820,14800,61
|
|
20240408,104400,6990542130,14830,14830,14830,14800,24
|
|
20240408,104300,6990186810,14800,14810,14820,14800,516
|
|
20240408,104200,6982543910,14800,14790,14800,14790,17
|
|
20240408,104100,6982292430,14790,14780,14790,14780,277
|
|
20240408,104000,6978197230,14790,14790,14790,14790,713
|
|
20240408,103900,6967651960,14780,14810,14810,14780,1186
|
|
20240408,103800,6950114960,14790,14820,14820,14790,5972
|
|
20240408,103700,6861710810,14820,14830,14830,14820,188
|
|
20240408,103600,6858922820,14830,14830,14830,14830,209
|
|
20240408,103500,6855823350,14820,14840,14840,14820,806
|
|
20240408,103400,6843871100,14840,14860,14860,14840,573
|
|
20240408,103300,6835366640,14870,14870,14870,14870,1
|
|
20240408,103200,6835351770,14870,14830,14880,14830,378
|
|
20240408,103100,6829729800,14830,14820,14830,14820,226
|
|
20240408,103000,6826380360,14820,14830,14840,14820,1706
|
|
20240408,102900,6801083810,14830,14830,14830,14820,530
|
|
20240408,102800,6793224210,14820,14830,14840,14820,156
|
|
20240408,102700,6790910770,14830,14870,14870,14830,1181
|
|
20240408,102600,6773374310,14870,14900,14900,14850,2278
|
|
20240408,102500,6739488410,14900,14910,14920,14900,694
|
|
20240408,102400,6729142140,14910,14880,14910,14870,1521
|
|
20240408,102300,6706491240,14880,14880,14890,14850,2374
|
|
20240408,102200,6671164790,14890,14870,14890,14870,1025
|
|
20240408,102100,6655922620,14870,14830,14900,14830,2164
|
|
20240408,102000,6623736420,14830,14820,14830,14820,240
|
|
20240408,101900,6620178830,14820,14820,14820,14820,8
|
|
20240408,101800,6620060270,14820,14810,14830,14810,44
|
|
20240408,101700,6619407950,14810,14840,14840,14800,1891
|
|
20240408,101600,6591392680,14840,14840,14840,14840,73
|
|
20240408,101500,6590309360,14840,14830,14850,14830,149
|
|
20240408,101400,6588098970,14860,14870,14880,14820,148
|
|
20240408,101300,6585902790,14840,14820,14860,14820,664
|
|
20240408,101200,6576061270,14820,14870,14870,14820,221
|
|
20240408,101100,6572784440,14880,14900,14900,14880,1615
|
|
20240408,101000,6548721540,14910,14820,14910,14820,1246
|
|
20240408,100900,6530225290,14820,14780,14820,14780,596
|
|
20240408,100800,6521403380,14780,14800,14820,14780,872
|
|
20240408,100700,6508494300,14810,14790,14810,14790,93
|
|
20240408,100600,6507117870,14800,14820,14820,14800,345
|
|
20240408,100500,6502010990,14820,14820,14820,14770,575
|
|
20240408,100400,6493506260,14820,14760,14820,14750,3036
|
|
20240408,100300,6448684000,14770,14770,14780,14770,774
|
|
20240408,100200,6437249580,14770,14780,14790,14770,1845
|
|
20240408,100100,6409980860,14800,14810,14820,14780,2961
|
|
20240408,100000,6366163730,14810,14820,14840,14810,4245
|
|
20240408,095900,6303260370,14820,14840,14850,14820,1358
|
|
20240408,095800,6283121250,14850,14860,14880,14840,1223
|
|
20240408,095700,6264959020,14840,14880,14880,14840,675
|
|
20240408,095600,6254936550,14860,14880,14910,14840,1249
|
|
20240408,095500,6236369930,14870,14880,14880,14870,108
|
|
20240408,095400,6234763640,14870,14850,14930,14830,643
|
|
20240408,095300,6225216810,14850,14890,14910,14850,1068
|
|
20240408,095200,6209345370,14880,14920,14930,14880,1714
|
|
20240408,095100,6183791000,14920,14900,14920,14890,351
|
|
20240408,095000,6178555600,14920,14840,14920,14840,1250
|
|
20240408,094900,6159951400,14840,14850,14850,14810,1030
|
|
20240408,094800,6144681770,14850,14820,14850,14810,860
|
|
20240408,094700,6131930280,14810,14800,14840,14800,1176
|
|
20240408,094600,6114515040,14800,14830,14850,14800,4362
|
|
20240408,094500,6049918670,14840,14890,14890,14840,934
|
|
20240408,094400,6036039680,14880,14870,14880,14850,24
|
|
20240408,094300,6035683030,14890,14850,14890,14820,362
|
|
20240408,094200,6030306460,14850,14870,14870,14830,1335
|
|
20240408,094100,6010490570,14860,14940,14940,14860,1860
|
|
20240408,094000,5982755540,14940,14910,14940,14880,1452
|
|
20240408,093900,5961120690,14900,14940,14940,14890,869
|
|
20240408,093800,5948170120,14890,14920,14960,14870,1473
|
|
20240408,093700,5926214570,14950,14850,14960,14850,5647
|
|
20240408,093600,5842015060,14840,14750,14860,14750,670
|
|
20240408,093500,5832105320,14750,14760,14770,14750,967
|
|
20240408,093400,5817838440,14760,14750,14790,14730,4395
|
|
20240408,093300,5753018000,14750,14760,14760,14750,2910
|
|
20240408,093200,5710089260,14760,14750,14780,14750,1632
|
|
20240408,093100,5686011960,14750,14770,14800,14750,5662
|
|
20240408,093000,5602465230,14770,14870,14870,14730,6610
|
|
20240408,092900,5504751050,14840,14850,14910,14750,7587
|
|
20240408,092800,5392335250,14830,14730,14850,14720,4064
|
|
20240408,092700,5332318800,14730,14930,14960,14710,21044
|
|
20240408,092600,5020188030,14930,14930,14970,14920,1714
|
|
20240408,092500,4994597850,14910,14980,14980,14910,4589
|
|
20240408,092400,4925985580,14980,14930,14990,14920,2049
|
|
20240408,092300,4895362110,14930,14900,14930,14880,2663
|
|
20240408,092200,4855673920,14930,14940,14940,14880,8423
|
|
20240408,092100,4730087160,14930,14960,15010,14910,8816
|
|
20240408,092000,4598433560,14950,15000,15040,14940,10357
|
|
20240408,091900,4443288510,15000,14970,15010,14930,7993
|
|
20240408,091800,4323633500,14980,15010,15090,14970,12404
|
|
20240408,091700,4137590780,15000,15150,15160,15000,21576
|
|
20240408,091600,3812228850,15160,15170,15210,15160,7871
|
|
20240408,091500,3692715590,15160,15150,15200,15150,3545
|
|
20240408,091400,3638940410,15150,15250,15270,15140,4581
|
|
20240408,091300,3569386740,15280,15290,15300,15140,14927
|
|
20240408,091200,3342218100,15300,15380,15380,15270,18038
|
|
20240408,091100,3065807670,15370,15400,15400,15310,16685
|
|
20240408,091000,2809600730,15390,15400,15460,15350,28902
|
|
20240408,090900,2364078650,15400,15260,15450,15260,41886
|
|
20240408,090800,1720600250,15260,15160,15260,15150,23412
|
|
20240408,090700,1364510940,15140,15200,15220,15140,13763
|
|
20240408,090600,1155431450,15180,15060,15200,15060,12069
|
|
20240408,090500,972532030,15060,15060,15090,15020,6460
|
|
20240408,090400,875281590,15060,14980,15060,14950,4223
|
|
20240408,090300,811867590,14970,15050,15070,14960,9892
|
|
20240408,090200,663297490,15080,15140,15140,15050,16529
|
|
20240408,090100,414018350,15140,15100,15200,15040,11991
|
|
20240408,090000,232860100,15100,15100,15110,15000,15088
|