625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,192200,5163026590,13710,13710,13710,13710,7248
|
|
20240416,192100,5163026590,13710,13710,13710,13710,0
|
|
20240416,192000,5163026590,13710,13710,13710,13710,0
|
|
20240416,191900,5163026590,13710,13710,13710,13710,0
|
|
20240416,191800,5163026590,13710,13710,13710,13710,0
|
|
20240416,191700,5163026590,13710,13710,13710,13710,0
|
|
20240416,191600,5163026590,13710,13710,13710,13710,0
|
|
20240416,191500,5163026590,13710,13710,13710,13710,0
|
|
20240416,191400,5163026590,13710,13710,13710,13710,0
|
|
20240416,191300,5163026590,13710,13710,13710,13710,0
|
|
20240416,191200,5163026590,13710,13710,13710,13710,0
|
|
20240416,191100,5163026590,13710,13710,13710,13710,0
|
|
20240416,191000,5163026590,13710,13710,13710,13710,0
|
|
20240416,190900,5163026590,13710,13710,13710,13710,0
|
|
20240416,190800,5163026590,13710,13710,13710,13710,0
|
|
20240416,190700,5163026590,13710,13710,13710,13710,0
|
|
20240416,190600,5163026590,13710,13710,13710,13710,0
|
|
20240416,190500,5163026590,13710,13710,13710,13710,0
|
|
20240416,190400,5163026590,13710,13710,13710,13710,0
|
|
20240416,190300,5163026590,13710,13710,13710,13710,0
|
|
20240416,190200,5163026590,13710,13710,13710,13710,0
|
|
20240416,190100,5163026590,13710,13710,13710,13710,0
|
|
20240416,190000,5163026590,13710,13710,13710,13710,0
|
|
20240416,185900,5163026590,13710,13710,13710,13710,0
|
|
20240416,185800,5163026590,13710,13710,13710,13710,0
|
|
20240416,185700,5163026590,13710,13710,13710,13710,0
|
|
20240416,185600,5163026590,13710,13710,13710,13710,0
|
|
20240416,185500,5163026590,13710,13710,13710,13710,0
|
|
20240416,185400,5163026590,13710,13710,13710,13710,0
|
|
20240416,185300,5163026590,13710,13710,13710,13710,0
|
|
20240416,185200,5163026590,13710,13710,13710,13710,7248
|
|
20240416,185100,5163026590,13710,13710,13710,13710,0
|
|
20240416,185000,5163026590,13710,13710,13710,13710,0
|
|
20240416,184900,5163026590,13710,13710,13710,13710,0
|
|
20240416,184800,5163026590,13710,13710,13710,13710,0
|
|
20240416,184700,5163026590,13710,13710,13710,13710,0
|
|
20240416,184600,5163026590,13710,13710,13710,13710,0
|
|
20240416,184500,5163026590,13710,13710,13710,13710,0
|
|
20240416,184400,5163026590,13710,13710,13710,13710,0
|
|
20240416,184300,5163026590,13710,13710,13710,13710,0
|
|
20240416,184200,5163026590,13710,13710,13710,13710,0
|
|
20240416,184100,5163026590,13710,13710,13710,13710,0
|
|
20240416,184000,5163026590,13710,13710,13710,13710,0
|
|
20240416,183900,5163026590,13710,13710,13710,13710,0
|
|
20240416,183800,5163026590,13710,13710,13710,13710,0
|
|
20240416,183700,5163026590,13710,13710,13710,13710,0
|
|
20240416,183600,5163026590,13710,13710,13710,13710,0
|
|
20240416,183500,5163026590,13710,13710,13710,13710,0
|
|
20240416,183400,5163026590,13710,13710,13710,13710,0
|
|
20240416,183300,5163026590,13710,13710,13710,13710,0
|
|
20240416,183200,5163026590,13710,13710,13710,13710,0
|
|
20240416,183100,5163026590,13710,13710,13710,13710,0
|
|
20240416,183000,5163026590,13710,13710,13710,13710,0
|
|
20240416,182900,5163026590,13710,13710,13710,13710,0
|
|
20240416,182800,5163026590,13710,13710,13710,13710,0
|
|
20240416,182700,5163026590,13710,13710,13710,13710,0
|
|
20240416,182600,5163026590,13710,13710,13710,13710,0
|
|
20240416,182500,5163026590,13710,13710,13710,13710,0
|
|
20240416,182400,5163026590,13710,13710,13710,13710,0
|
|
20240416,182300,5163026590,13710,13710,13710,13710,0
|
|
20240416,182200,5163026590,13710,13710,13710,13710,7248
|
|
20240416,182100,5163026590,13710,13710,13710,13710,0
|
|
20240416,182000,5163026590,13710,13710,13710,13710,0
|
|
20240416,181900,5163026590,13710,13710,13710,13710,0
|
|
20240416,181800,5163026590,13710,13710,13710,13710,0
|
|
20240416,181700,5163026590,13710,13710,13710,13710,0
|
|
20240416,181600,5163026590,13710,13710,13710,13710,0
|
|
20240416,181500,5163026590,13710,13710,13710,13710,0
|
|
20240416,181400,5163026590,13710,13710,13710,13710,0
|
|
20240416,181300,5163026590,13710,13710,13710,13710,0
|
|
20240416,181200,5163026590,13710,13710,13710,13710,0
|
|
20240416,181100,5163026590,13710,13710,13710,13710,0
|
|
20240416,181000,5163026590,13710,13710,13710,13710,0
|
|
20240416,180900,5163026590,13710,13710,13710,13710,0
|
|
20240416,180800,5163026590,13710,13710,13710,13710,0
|
|
20240416,180700,5163026590,13710,13710,13710,13710,0
|
|
20240416,180600,5163026590,13710,13710,13710,13710,0
|
|
20240416,180500,5163026590,13710,13710,13710,13710,0
|
|
20240416,180400,5163026590,13710,13710,13710,13710,0
|
|
20240416,180300,5163026590,13710,13710,13710,13710,0
|
|
20240416,180200,5163026590,13710,13710,13710,13710,0
|
|
20240416,180100,5163026590,13710,13710,13710,13710,0
|
|
20240416,180000,5163026590,13710,13710,13710,13710,0
|
|
20240416,175900,5163026590,13710,13710,13710,13710,0
|
|
20240416,175800,5163026590,13710,13710,13710,13710,0
|
|
20240416,175700,5163026590,13710,13710,13710,13710,0
|
|
20240416,175600,5163026590,13710,13710,13710,13710,0
|
|
20240416,175500,5163026590,13710,13710,13710,13710,0
|
|
20240416,175400,5163026590,13710,13710,13710,13710,0
|
|
20240416,175300,5163026590,13710,13710,13710,13710,0
|
|
20240416,175200,5163026590,13710,13710,13710,13710,7248
|
|
20240416,175100,5163026590,13710,13710,13710,13710,0
|
|
20240416,175000,5163026590,13710,13710,13710,13710,0
|
|
20240416,174900,5163026590,13710,13710,13710,13710,0
|
|
20240416,174800,5163026590,13710,13710,13710,13710,0
|
|
20240416,174700,5163026590,13710,13710,13710,13710,0
|
|
20240416,174600,5163026590,13710,13710,13710,13710,0
|
|
20240416,174500,5163026590,13710,13710,13710,13710,0
|
|
20240416,174400,5163026590,13710,13710,13710,13710,0
|
|
20240416,174300,5163026590,13710,13710,13710,13710,0
|
|
20240416,174200,5163026590,13710,13710,13710,13710,0
|
|
20240416,174100,5163026590,13710,13710,13710,13710,0
|
|
20240416,174000,5163026590,13710,13710,13710,13710,0
|
|
20240416,173900,5163026590,13710,13710,13710,13710,0
|
|
20240416,173800,5163026590,13710,13710,13710,13710,0
|
|
20240416,173700,5163026590,13710,13710,13710,13710,0
|
|
20240416,173600,5163026590,13710,13710,13710,13710,0
|
|
20240416,173500,5163026590,13710,13710,13710,13710,0
|
|
20240416,173400,5163026590,13710,13710,13710,13710,0
|
|
20240416,173300,5163026590,13710,13710,13710,13710,0
|
|
20240416,173200,5163026590,13710,13710,13710,13710,0
|
|
20240416,173100,5163026590,13710,13710,13710,13710,0
|
|
20240416,173000,5163026590,13710,13710,13710,13710,0
|
|
20240416,172900,5163026590,13710,13710,13710,13710,0
|
|
20240416,172800,5163026590,13710,13710,13710,13710,0
|
|
20240416,172700,5163026590,13710,13710,13710,13710,0
|
|
20240416,172600,5163026590,13710,13710,13710,13710,0
|
|
20240416,172500,5163026590,13710,13710,13710,13710,0
|
|
20240416,172400,5163026590,13710,13710,13710,13710,0
|
|
20240416,172300,5163026590,13710,13710,13710,13710,0
|
|
20240416,172200,5163026590,13710,13710,13710,13710,7248
|
|
20240416,172100,5163026590,13710,13710,13710,13710,0
|
|
20240416,172000,5163026590,13710,13710,13710,13710,0
|
|
20240416,171900,5163026590,13710,13710,13710,13710,0
|
|
20240416,171800,5163026590,13710,13710,13710,13710,0
|
|
20240416,171700,5163026590,13710,13710,13710,13710,0
|
|
20240416,171600,5163026590,13710,13710,13710,13710,0
|
|
20240416,171500,5163026590,13710,13710,13710,13710,0
|
|
20240416,171400,5163026590,13710,13710,13710,13710,0
|
|
20240416,171300,5163026590,13710,13710,13710,13710,0
|
|
20240416,171200,5163026590,13710,13710,13710,13710,0
|
|
20240416,171100,5163026590,13710,13710,13710,13710,0
|
|
20240416,171000,5163026590,13710,13710,13710,13710,0
|
|
20240416,170900,5163026590,13710,13710,13710,13710,0
|
|
20240416,170800,5163026590,13710,13710,13710,13710,0
|
|
20240416,170700,5163026590,13710,13710,13710,13710,0
|
|
20240416,170600,5163026590,13710,13710,13710,13710,0
|
|
20240416,170500,5163026590,13710,13710,13710,13710,0
|
|
20240416,170400,5163026590,13710,13710,13710,13710,0
|
|
20240416,170300,5163026590,13710,13710,13710,13710,0
|
|
20240416,170200,5163026590,13710,13710,13710,13710,0
|
|
20240416,170100,5163026590,13710,13710,13710,13710,0
|
|
20240416,170000,5163026590,13710,13710,13710,13710,0
|
|
20240416,165900,5163026590,13710,13710,13710,13710,0
|
|
20240416,165800,5163026590,13710,13710,13710,13710,0
|
|
20240416,165700,5163026590,13710,13710,13710,13710,0
|
|
20240416,165600,5163026590,13710,13710,13710,13710,0
|
|
20240416,165500,5163026590,13710,13710,13710,13710,0
|
|
20240416,165400,5163026590,13710,13710,13710,13710,0
|
|
20240416,165300,5163026590,13710,13710,13710,13710,0
|
|
20240416,165200,5163026590,13710,13710,13710,13710,7248
|
|
20240416,165100,5163026590,13710,13710,13710,13710,0
|
|
20240416,165000,5163026590,13710,13710,13710,13710,0
|
|
20240416,164900,5163026590,13710,13710,13710,13710,0
|
|
20240416,164800,5163026590,13710,13710,13710,13710,0
|
|
20240416,164700,5163026590,13710,13710,13710,13710,0
|
|
20240416,164600,5163026590,13710,13710,13710,13710,0
|
|
20240416,164500,5163026590,13710,13710,13710,13710,0
|
|
20240416,164400,5163026590,13710,13710,13710,13710,0
|
|
20240416,164300,5163026590,13710,13710,13710,13710,0
|
|
20240416,164200,5163026590,13710,13710,13710,13710,0
|
|
20240416,164100,5163026590,13710,13710,13710,13710,0
|
|
20240416,164000,5163026590,13710,13710,13710,13710,0
|
|
20240416,163900,5163026590,13710,13710,13710,13710,0
|
|
20240416,163800,5163026590,13710,13710,13710,13710,0
|
|
20240416,163700,5163026590,13710,13710,13710,13710,0
|
|
20240416,163600,5163026590,13710,13710,13710,13710,0
|
|
20240416,163500,5163026590,13710,13710,13710,13710,0
|
|
20240416,163400,5163026590,13710,13710,13710,13710,0
|
|
20240416,163300,5163026590,13710,13710,13710,13710,0
|
|
20240416,163200,5163026590,13710,13710,13710,13710,0
|
|
20240416,163100,5163026590,13710,13710,13710,13710,0
|
|
20240416,163000,5163026590,13710,13710,13710,13710,0
|
|
20240416,162900,5163026590,13710,13710,13710,13710,0
|
|
20240416,162800,5163026590,13710,13710,13710,13710,0
|
|
20240416,162700,5163026590,13710,13710,13710,13710,0
|
|
20240416,162600,5163026590,13710,13710,13710,13710,0
|
|
20240416,162500,5163026590,13710,13710,13710,13710,0
|
|
20240416,162400,5163026590,13710,13710,13710,13710,0
|
|
20240416,162300,5163026590,13710,13710,13710,13710,0
|
|
20240416,162200,5163026590,13710,13710,13710,13710,7248
|
|
20240416,162100,5163026590,13710,13710,13710,13710,0
|
|
20240416,162000,5163026590,13710,13710,13710,13710,0
|
|
20240416,161900,5163026590,13710,13710,13710,13710,0
|
|
20240416,161800,5163026590,13710,13710,13710,13710,0
|
|
20240416,161700,5163026590,13710,13710,13710,13710,0
|
|
20240416,161600,5163026590,13710,13710,13710,13710,0
|
|
20240416,161500,5163026590,13710,13710,13710,13710,0
|
|
20240416,161400,5163026590,13710,13710,13710,13710,0
|
|
20240416,161300,5163026590,13710,13710,13710,13710,0
|
|
20240416,161200,5163026590,13710,13710,13710,13710,0
|
|
20240416,161100,5163026590,13710,13710,13710,13710,0
|
|
20240416,161000,5163026590,13710,13710,13710,13710,0
|
|
20240416,160900,5163026590,13710,13710,13710,13710,0
|
|
20240416,160800,5163026590,13710,13710,13710,13710,0
|
|
20240416,160700,5163026590,13710,13710,13710,13710,0
|
|
20240416,160600,5163026590,13710,13710,13710,13710,0
|
|
20240416,160500,5163026590,13710,13710,13710,13710,0
|
|
20240416,160400,5163026590,13710,13710,13710,13710,0
|
|
20240416,160300,5163026590,13710,13710,13710,13710,0
|
|
20240416,160200,5163026590,13710,13710,13710,13710,0
|
|
20240416,160100,5163026590,13710,13710,13710,13710,0
|
|
20240416,160000,5163026590,13710,13710,13710,13710,0
|
|
20240416,155900,5163026590,13710,13710,13710,13710,0
|
|
20240416,155800,5163026590,13710,13710,13710,13710,0
|
|
20240416,155700,5163026590,13710,13710,13710,13710,0
|
|
20240416,155600,5163026590,13710,13710,13710,13710,0
|
|
20240416,155500,5163026590,13710,13710,13710,13710,0
|
|
20240416,155400,5163026590,13710,13710,13710,13710,0
|
|
20240416,155300,5163026590,13710,13710,13710,13710,0
|
|
20240416,155200,5163026590,13710,13710,13710,13710,7248
|
|
20240416,155100,5163026590,13710,13710,13710,13710,0
|
|
20240416,155000,5163026590,13710,13710,13710,13710,0
|
|
20240416,154900,5163026590,13710,13710,13710,13710,0
|
|
20240416,154800,5163026590,13710,13710,13710,13710,0
|
|
20240416,154700,5163026590,13710,13710,13710,13710,0
|
|
20240416,154600,5163026590,13710,13710,13710,13710,0
|
|
20240416,154500,5163026590,13710,13710,13710,13710,0
|
|
20240416,154400,5163026590,13710,13710,13710,13710,0
|
|
20240416,154300,5163026590,13710,13710,13710,13710,0
|
|
20240416,154200,5163026590,13710,13710,13710,13710,0
|
|
20240416,154100,5163026590,13710,13710,13710,13710,0
|
|
20240416,154000,5163026590,13710,13710,13710,13710,0
|
|
20240416,153900,5163026590,13710,13710,13710,13710,0
|
|
20240416,153800,5163026590,13710,13710,13710,13710,0
|
|
20240416,153700,5163026590,13710,13710,13710,13710,0
|
|
20240416,153600,5163026590,13710,13710,13710,13710,0
|
|
20240416,153500,5163026590,13710,13710,13710,13710,0
|
|
20240416,153400,5163026590,13710,13710,13710,13710,0
|
|
20240416,153300,5163026590,13710,13710,13710,13710,0
|
|
20240416,153200,5163026590,13710,13710,13710,13710,0
|
|
20240416,153100,5163026590,13710,13710,13710,13710,0
|
|
20240416,153000,5163026590,13710,13710,13710,13710,7248
|
|
20240416,152900,5063656510,13750,13750,13750,13750,0
|
|
20240416,152800,5063656510,13750,13750,13750,13750,0
|
|
20240416,152700,5063656510,13750,13750,13750,13750,0
|
|
20240416,152600,5063656510,13750,13750,13750,13750,0
|
|
20240416,152500,5063656510,13750,13750,13750,13750,0
|
|
20240416,152400,5063656510,13750,13750,13750,13750,0
|
|
20240416,152300,5063656510,13750,13750,13750,13750,0
|
|
20240416,152200,5063656510,13750,13750,13750,13750,0
|
|
20240416,152100,5063656510,13750,13750,13750,13750,0
|
|
20240416,152000,5063656510,13750,13750,13750,13750,0
|
|
20240416,151900,5063656510,13750,13670,13760,13670,3396
|
|
20240416,151800,5017067730,13650,13660,13670,13650,381
|
|
20240416,151700,5011865510,13670,13660,13680,13650,1580
|
|
20240416,151600,4990283230,13650,13680,13680,13650,1124
|
|
20240416,151500,4974922820,13680,13690,13690,13680,210
|
|
20240416,151400,4972048920,13710,13690,13710,13690,1172
|
|
20240416,151300,4955993630,13690,13690,13700,13690,383
|
|
20240416,151200,4950750350,13690,13680,13690,13680,34
|
|
20240416,151100,4950285120,13680,13660,13680,13650,2980
|
|
20240416,151000,4909598770,13660,13690,13690,13660,1081
|
|
20240416,150900,4894816300,13720,13690,13720,13690,65
|
|
20240416,150800,4893925410,13690,13730,13730,13690,935
|
|
20240416,150700,4881115710,13720,13730,13740,13720,313
|
|
20240416,150600,4876818480,13730,13740,13740,13730,33
|
|
20240416,150500,4876365140,13730,13720,13740,13720,372
|
|
20240416,150400,4871256060,13730,13720,13730,13720,91
|
|
20240416,150300,4870007340,13720,13720,13720,13710,76
|
|
20240416,150200,4868964670,13700,13700,13700,13700,500
|
|
20240416,150100,4862114670,13720,13700,13740,13700,95
|
|
20240416,150000,4860810560,13720,13710,13750,13670,1069
|
|
20240416,145900,4846189410,13750,13690,13750,13690,2934
|
|
20240416,145800,4805932940,13690,13670,13690,13670,930
|
|
20240416,145700,4793217860,13670,13670,13670,13650,549
|
|
20240416,145600,4785714870,13650,13660,13660,13650,1046
|
|
20240416,145500,4771435540,13650,13680,13680,13650,191
|
|
20240416,145400,4768827220,13690,13670,13690,13660,1135
|
|
20240416,145300,4753319850,13660,13680,13680,13660,964
|
|
20240416,145200,4740151070,13690,13690,13690,13690,11
|
|
20240416,145100,4740000480,13690,13660,13690,13660,207
|
|
20240416,145000,4737172680,13660,13650,13660,13630,250
|
|
20240416,144900,4733762820,13650,13640,13660,13640,20
|
|
20240416,144800,4733489910,13640,13640,13640,13630,75
|
|
20240416,144700,4732467100,13660,13650,13660,13650,20
|
|
20240416,144600,4732193910,13630,13640,13640,13630,372
|
|
20240416,144500,4727121990,13630,13630,13630,13620,384
|
|
20240416,144400,4721890250,13620,13640,13640,13620,1398
|
|
20240416,144300,4702844910,13630,13640,13640,13630,234
|
|
20240416,144200,4699655450,13630,13630,13630,13630,229
|
|
20240416,144100,4696534180,13630,13640,13650,13630,686
|
|
20240416,144000,4687182870,13640,13640,13640,13640,77
|
|
20240416,143900,4686132590,13640,13650,13650,13640,336
|
|
20240416,143800,4681549050,13640,13640,13640,13640,156
|
|
20240416,143700,4679421210,13650,13640,13650,13640,159
|
|
20240416,143600,4677252390,13640,13640,13640,13630,521
|
|
20240416,143500,4670146250,13630,13640,13640,13630,373
|
|
20240416,143400,4665059720,13640,13640,13670,13640,568
|
|
20240416,143300,4657307100,13640,13640,13660,13640,388
|
|
20240416,143200,4652011050,13640,13660,13660,13640,1000
|
|
20240416,143100,4638365540,13660,13670,13670,13660,293
|
|
20240416,143000,4634361660,13660,13670,13670,13660,436
|
|
20240416,142900,4628404900,13670,13660,13670,13660,176
|
|
20240416,142800,4625999730,13660,13680,13680,13650,254
|
|
20240416,142700,4622530020,13670,13680,13680,13670,90
|
|
20240416,142600,4621298960,13680,13680,13680,13680,25
|
|
20240416,142500,4620956960,13670,13670,13670,13670,237
|
|
20240416,142400,4617717170,13670,13670,13670,13670,77
|
|
20240416,142300,4616664580,13680,13660,13680,13640,182
|
|
20240416,142200,4614179350,13660,13670,13670,13660,28
|
|
20240416,142100,4613796750,13700,13660,13700,13660,65
|
|
20240416,142000,4612908670,13660,13680,13680,13630,417
|
|
20240416,141900,4607220220,13690,13700,13700,13690,216
|
|
20240416,141800,4604262440,13710,13700,13710,13700,115
|
|
20240416,141700,4602686390,13700,13680,13700,13680,219
|
|
20240416,141600,4599688220,13680,13650,13680,13650,1726
|
|
20240416,141500,4576126570,13640,13640,13650,13640,273
|
|
20240416,141400,4572402840,13640,13640,13640,13640,203
|
|
20240416,141300,4569633920,13640,13640,13640,13640,85
|
|
20240416,141200,4568474520,13630,13630,13630,13630,430
|
|
20240416,141100,4562613620,13640,13650,13650,13640,749
|
|
20240416,141000,4552396370,13650,13660,13660,13650,30
|
|
20240416,140900,4551986760,13670,13660,13670,13660,112
|
|
20240416,140800,4550456720,13660,13660,13660,13660,31
|
|
20240416,140700,4550033260,13670,13670,13680,13670,207
|
|
20240416,140600,4547203560,13670,13660,13670,13660,15
|
|
20240416,140500,4546998520,13670,13660,13670,13660,59
|
|
20240416,140400,4546192570,13660,13660,13660,13660,21
|
|
20240416,140300,4545905710,13660,13680,13680,13650,117
|
|
20240416,140200,4544308250,13660,13640,13670,13640,2540
|
|
20240416,140100,4509622480,13640,13630,13640,13630,203
|
|
20240416,140000,4506853580,13620,13640,13640,13620,345
|
|
20240416,135900,4502151930,13630,13630,13630,13630,471
|
|
20240416,135800,4495732200,13630,13620,13630,13620,677
|
|
20240416,135700,4486511260,13620,13610,13620,13610,1973
|
|
20240416,135600,4459658630,13600,13620,13620,13600,846
|
|
20240416,135500,4448148140,13620,13620,13620,13610,625
|
|
20240416,135400,4439639950,13620,13630,13640,13620,3277
|
|
20240416,135300,4394996570,13630,13640,13640,13630,1975
|
|
20240416,135200,4368074850,13630,13650,13650,13630,1662
|
|
20240416,135100,4345410000,13650,13660,13660,13650,2694
|
|
20240416,135000,4308636400,13660,13660,13660,13660,395
|
|
20240416,134900,4303240700,13660,13670,13670,13660,46
|
|
20240416,134800,4302612320,13660,13660,13660,13650,288
|
|
20240416,134700,4298678430,13660,13670,13670,13660,284
|
|
20240416,134600,4294798890,13650,13660,13670,13650,288
|
|
20240416,134500,4290865620,13660,13670,13670,13660,180
|
|
20240416,134400,4288405780,13670,13670,13670,13660,666
|
|
20240416,134300,4279306600,13670,13670,13670,13670,118
|
|
20240416,134200,4277693540,13670,13700,13700,13670,1753
|
|
20240416,134100,4253728530,13680,13680,13700,13680,1502
|
|
20240416,134000,4233181030,13690,13690,13690,13690,781
|
|
20240416,133900,4222489140,13690,13700,13700,13690,112
|
|
20240416,133800,4220955840,13710,13710,13710,13710,2
|
|
20240416,133700,4220928420,13700,13690,13700,13690,20
|
|
20240416,133600,4220654610,13700,13710,13710,13700,133
|
|
20240416,133500,4218832490,13710,13700,13710,13700,19
|
|
20240416,133400,4218572180,13700,13700,13700,13700,44
|
|
20240416,133300,4217969380,13700,13710,13710,13700,20
|
|
20240416,133200,4217695370,13710,13710,13710,13710,19
|
|
20240416,133100,4217434880,13710,13700,13710,13700,159
|
|
20240416,133000,4215255540,13710,13710,13710,13710,10
|
|
20240416,132900,4215118440,13690,13690,13690,13690,1976
|
|
20240416,132800,4188067000,13700,13720,13720,13700,744
|
|
20240416,132700,4177874160,13700,13700,13700,13700,0
|
|
20240416,132600,4177874160,13700,13700,13720,13700,543
|
|
20240416,132500,4170431550,13700,13700,13700,13700,39
|
|
20240416,132400,4169897250,13700,13710,13720,13700,2620
|
|
20240416,132300,4133996570,13720,13720,13720,13720,580
|
|
20240416,132200,4126038970,13720,13720,13720,13720,13
|
|
20240416,132100,4125860610,13770,13770,13770,13770,0
|
|
20240416,132000,4125860610,13770,13730,13770,13730,2087
|
|
20240416,131900,4097153650,13730,13730,13730,13730,20
|
|
20240416,131800,4096879050,13720,13720,13720,13720,1036
|
|
20240416,131700,4082665130,13720,13730,13740,13710,2185
|
|
20240416,131600,4052700920,13740,13740,13740,13740,11
|
|
20240416,131500,4052549780,13740,13740,13740,13740,20
|
|
20240416,131400,4052274980,13740,13740,13740,13740,0
|
|
20240416,131300,4052274980,13740,13730,13740,13730,201
|
|
20240416,131200,4049513250,13720,13730,13730,13720,40
|
|
20240416,131100,4048964440,13730,13720,13730,13720,93
|
|
20240416,131000,4047687740,13720,13720,13720,13720,680
|
|
20240416,130900,4038358140,13720,13730,13730,13720,20
|
|
20240416,130800,4038083680,13730,13720,13730,13720,337
|
|
20240416,130700,4033458000,13720,13730,13730,13720,93
|
|
20240416,130600,4032181940,13720,13750,13750,13720,48
|
|
20240416,130500,4031523110,13720,13720,13720,13720,100
|
|
20240416,130400,4030151110,13720,13730,13730,13720,106
|
|
20240416,130300,4028696770,13720,13760,13760,13720,101
|
|
20240416,130200,4027310280,13750,13750,13760,13750,22
|
|
20240416,130100,4027007580,13760,13740,13760,13740,43
|
|
20240416,130000,4026416110,13730,13730,13740,13730,61
|
|
20240416,125900,4025578560,13730,13730,13730,13720,186
|
|
20240416,125800,4023024970,13730,13730,13730,13730,208
|
|
20240416,125700,4020169130,13730,13750,13750,13730,222
|
|
20240416,125600,4017121010,13750,13760,13760,13750,403
|
|
20240416,125500,4011575840,13770,13770,13780,13770,195
|
|
20240416,125400,4008889540,13780,13770,13780,13770,237
|
|
20240416,125300,4005624010,13770,13770,13770,13770,286
|
|
20240416,125200,4001685790,13770,13750,13770,13750,795
|
|
20240416,125100,3990745900,13730,13730,13730,13730,901
|
|
20240416,125000,3978375170,13740,13740,13740,13720,331
|
|
20240416,124900,3973828050,13720,13730,13730,13720,160
|
|
20240416,124800,3971632350,13730,13730,13730,13720,24
|
|
20240416,124700,3971302840,13720,13730,13730,13720,113
|
|
20240416,124600,3969752470,13730,13730,13730,13720,98
|
|
20240416,124500,3968407730,13720,13730,13730,13720,23
|
|
20240416,124400,3968092070,13730,13740,13740,13730,348
|
|
20240416,124300,3963312960,13740,13740,13740,13740,722
|
|
20240416,124200,3953392680,13720,13740,13740,13720,1460
|
|
20240416,124100,3933347080,13750,13740,13750,13730,151
|
|
20240416,124000,3931272540,13740,13740,13740,13740,585
|
|
20240416,123900,3923234640,13750,13750,13750,13750,50
|
|
20240416,123800,3922547140,13740,13730,13740,13730,118
|
|
20240416,123700,3920926320,13730,13730,13730,13730,93
|
|
20240416,123600,3919649430,13720,13720,13720,13720,0
|
|
20240416,123500,3919649430,13720,13730,13730,13720,989
|
|
20240416,123400,3906080050,13730,13750,13750,13720,550
|
|
20240416,123300,3898527720,13750,13750,13750,13740,98
|
|
20240416,123200,3897180680,13750,13760,13770,13750,817
|
|
20240416,123100,3885933310,13760,13750,13760,13750,984
|
|
20240416,123000,3872400560,13750,13760,13760,13750,250
|
|
20240416,122900,3868962070,13760,13760,13760,13760,125
|
|
20240416,122800,3867242070,13760,13750,13770,13750,675
|
|
20240416,122700,3857956790,13740,13730,13740,13730,178
|
|
20240416,122600,3855511620,13720,13720,13720,13710,118
|
|
20240416,122500,3853893360,13720,13720,13730,13720,142
|
|
20240416,122400,3851945020,13720,13720,13720,13720,0
|
|
20240416,122300,3851945020,13720,13730,13730,13720,301
|
|
20240416,122200,3847814290,13720,13720,13720,13720,10
|
|
20240416,122100,3847677090,13720,13720,13720,13720,9
|
|
20240416,122000,3847553610,13730,13710,13730,13710,17
|
|
20240416,121900,3847320490,13710,13710,13710,13710,253
|
|
20240416,121800,3843851860,13730,13720,13730,13710,52
|
|
20240416,121700,3843138790,13710,13720,13730,13710,38
|
|
20240416,121600,3842617700,13730,13720,13730,13720,98
|
|
20240416,121500,3841272190,13740,13740,13740,13720,172
|
|
20240416,121400,3838911160,13740,13740,13740,13730,332
|
|
20240416,121300,3834349810,13740,13740,13740,13740,0
|
|
20240416,121200,3834349810,13740,13730,13750,13730,309
|
|
20240416,121100,3830104130,13750,13720,13750,13720,10
|
|
20240416,121000,3829966720,13750,13740,13750,13710,506
|
|
20240416,120900,3823023710,13750,13750,13750,13750,22
|
|
20240416,120800,3822721210,13750,13750,13750,13750,17
|
|
20240416,120700,3822487460,13750,13750,13750,13740,21
|
|
20240416,120600,3822198870,13750,13750,13750,13750,141
|
|
20240416,120500,3820260120,13750,13740,13750,13740,166
|
|
20240416,120400,3817979220,13750,13750,13760,13750,223
|
|
20240416,120300,3814912960,13750,13750,13750,13750,348
|
|
20240416,120200,3810127960,13760,13770,13770,13760,487
|
|
20240416,120100,3803425840,13760,13770,13770,13760,411
|
|
20240416,120000,3797770380,13770,13760,13770,13760,87
|
|
20240416,115900,3796573250,13760,13750,13770,13750,20
|
|
20240416,115800,3796298050,13750,13750,13750,13750,522
|
|
20240416,115700,3789120550,13750,13740,13750,13740,218
|
|
20240416,115600,3786125220,13730,13730,13740,13730,197
|
|
20240416,115500,3783419620,13730,13720,13730,13720,245
|
|
20240416,115400,3780056480,13730,13730,13740,13720,107
|
|
20240416,115300,3778588320,13740,13740,13740,13730,207
|
|
20240416,115200,3775746150,13750,13730,13750,13730,113
|
|
20240416,115100,3774193490,13740,13750,13750,13740,194
|
|
20240416,115000,3771526050,13750,13760,13770,13750,622
|
|
20240416,114900,3762972440,13770,13750,13770,13750,18
|
|
20240416,114800,3762724770,13760,13750,13760,13740,217
|
|
20240416,114700,3759743020,13740,13740,13740,13700,1046
|
|
20240416,114600,3745371080,13700,13690,13740,13690,2115
|
|
20240416,114500,3716393100,13700,13680,13700,13680,964
|
|
20240416,114400,3703202590,13680,13680,13680,13680,36
|
|
20240416,114300,3702710110,13670,13680,13680,13670,79
|
|
20240416,114200,3701629410,13680,13680,13680,13680,252
|
|
20240416,114100,3698182050,13680,13670,13680,13670,81
|
|
20240416,114000,3697074770,13680,13690,13690,13680,615
|
|
20240416,113900,3688659710,13690,13690,13700,13690,23
|
|
20240416,113800,3688344830,13690,13690,13690,13690,130
|
|
20240416,113700,3686565130,13690,13680,13690,13680,95
|
|
20240416,113600,3685264680,13680,13680,13690,13670,233
|
|
20240416,113500,3682078080,13690,13680,13690,13680,233
|
|
20240416,113400,3678890630,13670,13670,13680,13670,62
|
|
20240416,113300,3678043060,13670,13670,13700,13670,607
|
|
20240416,113200,3669745290,13670,13670,13670,13660,450
|
|
20240416,113100,3663594000,13670,13700,13700,13670,1617
|
|
20240416,113000,3641488430,13680,13680,13680,13680,396
|
|
20240416,112900,3636071150,13680,13670,13680,13670,100
|
|
20240416,112800,3634703650,13700,13700,13700,13670,1024
|
|
20240416,112700,3620699980,13700,13700,13700,13700,2
|
|
20240416,112600,3620672580,13700,13690,13700,13690,276
|
|
20240416,112500,3616893420,13690,13670,13690,13670,141
|
|
20240416,112400,3614963150,13670,13670,13690,13670,199
|
|
20240416,112300,3612242140,13670,13690,13700,13670,646
|
|
20240416,112200,3603402950,13690,13680,13690,13680,75
|
|
20240416,112100,3602376280,13680,13680,13680,13680,377
|
|
20240416,112000,3597218920,13680,13670,13680,13670,514
|
|
20240416,111900,3590191970,13680,13680,13680,13680,40
|
|
20240416,111800,3589644770,13670,13690,13690,13670,743
|
|
20240416,111700,3579481060,13680,13680,13690,13680,110
|
|
20240416,111600,3577976160,13680,13680,13690,13670,83
|
|
20240416,111500,3576840720,13680,13680,13680,13670,30
|
|
20240416,111400,3576430400,13660,13660,13680,13660,3284
|
|
20240416,111300,3531510180,13680,13660,13680,13650,2030
|
|
20240416,111200,3503781330,13650,13710,13720,13650,11075
|
|
20240416,111100,3352142370,13710,13710,13720,13710,1599
|
|
20240416,111000,3330219880,13720,13730,13730,13720,1875
|
|
20240416,110900,3304494370,13720,13740,13740,13720,365
|
|
20240416,110800,3299485280,13730,13740,13740,13730,315
|
|
20240416,110700,3295160010,13730,13730,13730,13730,133
|
|
20240416,110600,3293333920,13720,13730,13730,13720,275
|
|
20240416,110500,3289560420,13720,13750,13750,13720,552
|
|
20240416,110400,3281975490,13750,13760,13760,13740,61
|
|
20240416,110300,3281136190,13740,13740,13760,13740,48
|
|
20240416,110200,3280475750,13760,13750,13760,13720,3482
|
|
20240416,110100,3232626090,13750,13760,13760,13750,818
|
|
20240416,110000,3221372310,13770,13770,13770,13760,144
|
|
20240416,105900,3219390640,13780,13770,13780,13760,947
|
|
20240416,105800,3206353990,13770,13770,13770,13750,1657
|
|
20240416,105700,3183554500,13790,13780,13790,13770,1451
|
|
20240416,105600,3163566620,13780,13770,13790,13770,188
|
|
20240416,105500,3160977800,13760,13790,13790,13760,208
|
|
20240416,105400,3158115250,13770,13790,13800,13760,475
|
|
20240416,105300,3151577770,13800,13770,13800,13770,263
|
|
20240416,105200,3147951760,13770,13770,13770,13760,211
|
|
20240416,105100,3145048290,13760,13760,13760,13760,1
|
|
20240416,105000,3145034530,13760,13780,13780,13760,461
|
|
20240416,104900,3138691040,13780,13770,13810,13770,1475
|
|
20240416,104800,3118349860,13780,13780,13790,13770,1087
|
|
20240416,104700,3103374070,13780,13770,13800,13750,1284
|
|
20240416,104600,3085683390,13750,13740,13780,13720,3226
|
|
20240416,104500,3041396770,13730,13740,13750,13720,3483
|
|
20240416,104400,2993581670,13730,13750,13750,13730,95
|
|
20240416,104300,2992276520,13750,13720,13760,13720,299
|
|
20240416,104200,2988169310,13730,13720,13730,13720,306
|
|
20240416,104100,2983970940,13710,13700,13720,13700,634
|
|
20240416,104000,2975281470,13730,13700,13730,13700,1508
|
|
20240416,103900,2954621670,13700,13730,13750,13700,4659
|
|
20240416,103800,2890738430,13720,13740,13750,13720,3236
|
|
20240416,103700,2846334580,13740,13740,13740,13710,1911
|
|
20240416,103600,2820116420,13740,13750,13750,13740,679
|
|
20240416,103500,2810786650,13750,13740,13780,13740,105
|
|
20240416,103400,2809343030,13750,13740,13750,13730,2068
|
|
20240416,103300,2780935140,13740,13780,13780,13740,3801
|
|
20240416,103200,2728662070,13770,13780,13810,13770,325
|
|
20240416,103100,2724184030,13780,13800,13810,13770,1044
|
|
20240416,103000,2709779970,13810,13760,13810,13760,1034
|
|
20240416,102900,2695530500,13770,13770,13800,13760,1733
|
|
20240416,102800,2671681310,13760,13760,13760,13760,415
|
|
20240416,102700,2665970910,13760,13750,13760,13740,644
|
|
20240416,102600,2657113910,13750,13760,13770,13740,472
|
|
20240416,102500,2650622560,13750,13740,13750,13740,94
|
|
20240416,102400,2649330070,13770,13800,13800,13730,5704
|
|
20240416,102300,2570913200,13770,13760,13770,13760,514
|
|
20240416,102200,2563837020,13770,13800,13810,13760,1503
|
|
20240416,102100,2543128410,13800,13790,13800,13790,759
|
|
20240416,102000,2532658270,13760,13740,13790,13730,1948
|
|
20240416,101900,2505881050,13740,13790,13790,13720,12396
|
|
20240416,101800,2335389960,13790,13810,13820,13780,6828
|
|
20240416,101700,2241189100,13810,13830,13830,13800,4144
|
|
20240416,101600,2183956940,13830,13840,13840,13820,4784
|
|
20240416,101500,2117804830,13850,13870,13870,13850,787
|
|
20240416,101400,2106899180,13870,13860,13870,13860,153
|
|
20240416,101300,2104777790,13860,13860,13870,13840,688
|
|
20240416,101200,2095253290,13850,13880,13880,13850,791
|
|
20240416,101100,2084287760,13880,13840,13880,13840,741
|
|
20240416,101000,2074018230,13830,13840,13860,13820,1018
|
|
20240416,100900,2059933550,13840,13870,13870,13840,5398
|
|
20240416,100800,1985130160,13880,13890,13900,13860,1406
|
|
20240416,100700,1965637690,13880,13890,13930,13850,6682
|
|
20240416,100600,1873027290,13890,13920,13960,13880,8016
|
|
20240416,100500,1761678660,13960,13900,13960,13900,520
|
|
20240416,100400,1754447730,13900,13920,13930,13890,1846
|
|
20240416,100300,1728779530,13930,13970,13990,13930,1071
|
|
20240416,100200,1713848240,13990,13980,13990,13960,21
|
|
20240416,100100,1713554870,13990,13940,13990,13940,1166
|
|
20240416,100000,1697284400,13940,13950,13950,13930,620
|
|
20240416,095900,1688640080,13950,13940,13960,13930,504
|
|
20240416,095800,1681611630,13940,13930,13960,13920,824
|
|
20240416,095700,1670131410,13910,13970,13990,13880,6881
|
|
20240416,095600,1574412190,14020,14100,14150,13950,29049
|
|
20240416,095500,1167280410,14150,14150,14160,14070,1558
|
|
20240416,095400,1145284030,14150,14130,14150,14060,2410
|
|
20240416,095300,1111337040,14070,14070,14130,14060,690
|
|
20240416,095200,1101611580,14070,14050,14100,14050,1979
|
|
20240416,095100,1073724060,14100,14040,14100,14040,697
|
|
20240416,095000,1063916930,14070,14040,14070,14030,2245
|
|
20240416,094900,1032365010,14040,14060,14060,14040,430
|
|
20240416,094800,1026327790,14050,14050,14060,14050,1011
|
|
20240416,094700,1012123130,14050,14050,14070,14050,15
|
|
20240416,094600,1011912340,14070,14070,14070,14050,3
|
|
20240416,094500,1011870150,14050,14050,14070,14040,608
|
|
20240416,094400,1003329480,14050,14050,14070,14050,387
|
|
20240416,094300,997892110,14070,14060,14070,14050,139
|
|
20240416,094200,995938870,14060,14050,14070,14040,1435
|
|
20240416,094100,975777750,14050,14080,14100,14050,1073
|
|
20240416,094000,960682530,14070,14080,14080,14070,1453
|
|
20240416,093900,940232230,14100,14080,14100,14070,787
|
|
20240416,093800,929149380,14090,14080,14090,14080,136
|
|
20240416,093700,927233370,14080,14070,14080,14070,120
|
|
20240416,093600,925544770,14070,14070,14080,14060,55
|
|
20240416,093500,924770920,14080,14080,14090,14050,1528
|
|
20240416,093400,903276160,14080,14090,14100,14080,739
|
|
20240416,093300,892864330,14110,14100,14120,14090,333
|
|
20240416,093200,888166710,14110,14100,14110,14090,876
|
|
20240416,093100,875817150,14100,14100,14120,14090,332
|
|
20240416,093000,871135890,14120,14100,14120,14090,29
|
|
20240416,092900,870726850,14100,14090,14100,14060,236
|
|
20240416,092800,867403670,14100,14090,14100,14090,107
|
|
20240416,092700,865895040,14090,14080,14100,14080,18
|
|
20240416,092600,865641490,14100,14040,14100,14040,420
|
|
20240416,092500,859742930,14030,14020,14100,14000,1632
|
|
20240416,092400,836862660,14010,14020,14070,13980,3147
|
|
20240416,092300,792798070,14010,14030,14030,14010,1502
|
|
20240416,092200,771741160,14030,14110,14110,14000,8583
|
|
20240416,092100,651183780,14080,14140,14140,14070,9696
|
|
20240416,092000,514457430,14130,14130,14180,14120,2087
|
|
20240416,091900,484967110,14140,14150,14150,14140,416
|
|
20240416,091800,479084390,14190,14130,14190,14130,742
|
|
20240416,091700,468568450,14130,14130,14140,14120,721
|
|
20240416,091600,458385020,14130,14130,14140,14130,771
|
|
20240416,091500,447490370,14140,14140,14140,14130,1458
|
|
20240416,091400,426883030,14140,14150,14160,14140,1592
|
|
20240416,091300,404367740,14160,14170,14170,14140,957
|
|
20240416,091200,390833100,14160,14190,14190,14140,5552
|
|
20240416,091100,312198110,14200,14220,14220,14200,3543
|
|
20240416,091000,261882720,14230,14220,14250,14220,371
|
|
20240416,090900,256604990,14230,14210,14250,14210,586
|
|
20240416,090800,248265850,14210,14200,14210,14190,2757
|
|
20240416,090700,209118080,14200,14170,14200,14170,1827
|
|
20240416,090600,183210020,14170,14230,14230,14160,4633
|
|
20240416,090500,117480990,14300,14200,14300,14200,159
|
|
20240416,090400,115219470,14200,14240,14300,14190,901
|
|
20240416,090300,102406400,14230,14230,14230,14230,365
|
|
20240416,090200,97212450,14220,14220,14220,14210,479
|
|
20240416,090100,90401470,14230,14250,14320,14230,1287
|
|
20240416,090000,72040530,14200,14350,14350,14180,4983
|