658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195500,40234217670,7770,7770,7770,7770,27665
|
|
20240405,195400,40234217670,7770,7770,7770,7770,0
|
|
20240405,195300,40234217670,7770,7770,7770,7770,0
|
|
20240405,195200,40234217670,7770,7770,7770,7770,0
|
|
20240405,195100,40234217670,7770,7770,7770,7770,0
|
|
20240405,195000,40234217670,7770,7770,7770,7770,0
|
|
20240405,194900,40234217670,7770,7770,7770,7770,0
|
|
20240405,194800,40234217670,7770,7770,7770,7770,0
|
|
20240405,194700,40234217670,7770,7770,7770,7770,0
|
|
20240405,194600,40234217670,7770,7770,7770,7770,0
|
|
20240405,194500,40234217670,7770,7770,7770,7770,0
|
|
20240405,194400,40234217670,7770,7770,7770,7770,0
|
|
20240405,194300,40234217670,7770,7770,7770,7770,0
|
|
20240405,194200,40234217670,7770,7770,7770,7770,0
|
|
20240405,194100,40234217670,7770,7770,7770,7770,0
|
|
20240405,194000,40234217670,7770,7770,7770,7770,0
|
|
20240405,193900,40234217670,7770,7770,7770,7770,0
|
|
20240405,193800,40234217670,7770,7770,7770,7770,0
|
|
20240405,193700,40234217670,7770,7770,7770,7770,0
|
|
20240405,193600,40234217670,7770,7770,7770,7770,0
|
|
20240405,193500,40234217670,7770,7770,7770,7770,0
|
|
20240405,193400,40234217670,7770,7770,7770,7770,0
|
|
20240405,193300,40234217670,7770,7770,7770,7770,0
|
|
20240405,193200,40234217670,7770,7770,7770,7770,0
|
|
20240405,193100,40234217670,7770,7770,7770,7770,0
|
|
20240405,193000,40234217670,7770,7770,7770,7770,0
|
|
20240405,192900,40234217670,7770,7770,7770,7770,0
|
|
20240405,192800,40234217670,7770,7770,7770,7770,0
|
|
20240405,192700,40234217670,7770,7770,7770,7770,0
|
|
20240405,192600,40234217670,7770,7770,7770,7770,0
|
|
20240405,192500,40234217670,7770,7770,7770,7770,27665
|
|
20240405,192400,40234217670,7770,7770,7770,7770,0
|
|
20240405,192300,40234217670,7770,7770,7770,7770,0
|
|
20240405,192200,40234217670,7770,7770,7770,7770,0
|
|
20240405,192100,40234217670,7770,7770,7770,7770,0
|
|
20240405,192000,40234217670,7770,7770,7770,7770,0
|
|
20240405,191900,40234217670,7770,7770,7770,7770,0
|
|
20240405,191800,40234217670,7770,7770,7770,7770,0
|
|
20240405,191700,40234217670,7770,7770,7770,7770,0
|
|
20240405,191600,40234217670,7770,7770,7770,7770,0
|
|
20240405,191500,40234217670,7770,7770,7770,7770,0
|
|
20240405,191400,40234217670,7770,7770,7770,7770,0
|
|
20240405,191300,40234217670,7770,7770,7770,7770,0
|
|
20240405,191200,40234217670,7770,7770,7770,7770,0
|
|
20240405,191100,40234217670,7770,7770,7770,7770,0
|
|
20240405,191000,40234217670,7770,7770,7770,7770,0
|
|
20240405,190900,40234217670,7770,7770,7770,7770,0
|
|
20240405,190800,40234217670,7770,7770,7770,7770,0
|
|
20240405,190700,40234217670,7770,7770,7770,7770,0
|
|
20240405,190600,40234217670,7770,7770,7770,7770,0
|
|
20240405,190500,40234217670,7770,7770,7770,7770,0
|
|
20240405,190400,40234217670,7770,7770,7770,7770,0
|
|
20240405,190300,40234217670,7770,7770,7770,7770,0
|
|
20240405,190200,40234217670,7770,7770,7770,7770,0
|
|
20240405,190100,40234217670,7770,7770,7770,7770,0
|
|
20240405,190000,40234217670,7770,7770,7770,7770,0
|
|
20240405,185900,40234217670,7770,7770,7770,7770,0
|
|
20240405,185800,40234217670,7770,7770,7770,7770,0
|
|
20240405,185700,40234217670,7770,7770,7770,7770,0
|
|
20240405,185600,40234217670,7770,7770,7770,7770,0
|
|
20240405,185500,40234217670,7770,7770,7770,7770,27665
|
|
20240405,185400,40234217670,7770,7770,7770,7770,0
|
|
20240405,185300,40234217670,7770,7770,7770,7770,0
|
|
20240405,185200,40234217670,7770,7770,7770,7770,0
|
|
20240405,185100,40234217670,7770,7770,7770,7770,0
|
|
20240405,185000,40234217670,7770,7770,7770,7770,0
|
|
20240405,184900,40234217670,7770,7770,7770,7770,0
|
|
20240405,184800,40234217670,7770,7770,7770,7770,0
|
|
20240405,184700,40234217670,7770,7770,7770,7770,0
|
|
20240405,184600,40234217670,7770,7770,7770,7770,0
|
|
20240405,184500,40234217670,7770,7770,7770,7770,0
|
|
20240405,184400,40234217670,7770,7770,7770,7770,0
|
|
20240405,184300,40234217670,7770,7770,7770,7770,0
|
|
20240405,184200,40234217670,7770,7770,7770,7770,0
|
|
20240405,184100,40234217670,7770,7770,7770,7770,0
|
|
20240405,184000,40234217670,7770,7770,7770,7770,0
|
|
20240405,183900,40234217670,7770,7770,7770,7770,0
|
|
20240405,183800,40234217670,7770,7770,7770,7770,0
|
|
20240405,183700,40234217670,7770,7770,7770,7770,0
|
|
20240405,183600,40234217670,7770,7770,7770,7770,0
|
|
20240405,183500,40234217670,7770,7770,7770,7770,0
|
|
20240405,183400,40234217670,7770,7770,7770,7770,0
|
|
20240405,183300,40234217670,7770,7770,7770,7770,0
|
|
20240405,183200,40234217670,7770,7770,7770,7770,0
|
|
20240405,183100,40234217670,7770,7770,7770,7770,0
|
|
20240405,183000,40234217670,7770,7770,7770,7770,0
|
|
20240405,182900,40234217670,7770,7770,7770,7770,0
|
|
20240405,182800,40234217670,7770,7770,7770,7770,0
|
|
20240405,182700,40234217670,7770,7770,7770,7770,0
|
|
20240405,182600,40234217670,7770,7770,7770,7770,0
|
|
20240405,182500,40234217670,7770,7770,7770,7770,27665
|
|
20240405,182400,40234217670,7770,7770,7770,7770,0
|
|
20240405,182300,40234217670,7770,7770,7770,7770,0
|
|
20240405,182200,40234217670,7770,7770,7770,7770,0
|
|
20240405,182100,40234217670,7770,7770,7770,7770,0
|
|
20240405,182000,40234217670,7770,7770,7770,7770,0
|
|
20240405,181900,40234217670,7770,7770,7770,7770,0
|
|
20240405,181800,40234217670,7770,7770,7770,7770,0
|
|
20240405,181700,40234217670,7770,7770,7770,7770,0
|
|
20240405,181600,40234217670,7770,7770,7770,7770,0
|
|
20240405,181500,40234217670,7770,7770,7770,7770,0
|
|
20240405,181400,40234217670,7770,7770,7770,7770,0
|
|
20240405,181300,40234217670,7770,7770,7770,7770,0
|
|
20240405,181200,40234217670,7770,7770,7770,7770,0
|
|
20240405,181100,40234217670,7770,7770,7770,7770,0
|
|
20240405,181000,40234217670,7770,7770,7770,7770,0
|
|
20240405,180900,40234217670,7770,7770,7770,7770,0
|
|
20240405,180800,40234217670,7770,7770,7770,7770,0
|
|
20240405,180700,40234217670,7770,7770,7770,7770,0
|
|
20240405,180600,40234217670,7770,7770,7770,7770,0
|
|
20240405,180500,40234217670,7770,7770,7770,7770,0
|
|
20240405,180400,40234217670,7770,7770,7770,7770,0
|
|
20240405,180300,40234217670,7770,7770,7770,7770,0
|
|
20240405,180200,40234217670,7770,7770,7770,7770,0
|
|
20240405,180100,40234217670,7770,7770,7770,7770,0
|
|
20240405,180000,40234217670,7770,7770,7770,7770,0
|
|
20240405,175900,40234217670,7770,7770,7770,7770,0
|
|
20240405,175800,40234217670,7770,7770,7770,7770,0
|
|
20240405,175700,40234217670,7770,7770,7770,7770,0
|
|
20240405,175600,40234217670,7770,7770,7770,7770,0
|
|
20240405,175500,40234217670,7770,7770,7770,7770,27665
|
|
20240405,175400,40234217670,7770,7770,7770,7770,0
|
|
20240405,175300,40234217670,7770,7770,7770,7770,0
|
|
20240405,175200,40234217670,7770,7770,7770,7770,0
|
|
20240405,175100,40234217670,7770,7770,7770,7770,0
|
|
20240405,175000,40234217670,7770,7770,7770,7770,0
|
|
20240405,174900,40234217670,7770,7770,7770,7770,0
|
|
20240405,174800,40234217670,7770,7770,7770,7770,0
|
|
20240405,174700,40234217670,7770,7770,7770,7770,0
|
|
20240405,174600,40234217670,7770,7770,7770,7770,0
|
|
20240405,174500,40234217670,7770,7770,7770,7770,0
|
|
20240405,174400,40234217670,7770,7770,7770,7770,0
|
|
20240405,174300,40234217670,7770,7770,7770,7770,0
|
|
20240405,174200,40234217670,7770,7770,7770,7770,0
|
|
20240405,174100,40234217670,7770,7770,7770,7770,0
|
|
20240405,174000,40234217670,7770,7770,7770,7770,0
|
|
20240405,173900,40234217670,7770,7770,7770,7770,0
|
|
20240405,173800,40234217670,7770,7770,7770,7770,0
|
|
20240405,173700,40234217670,7770,7770,7770,7770,0
|
|
20240405,173600,40234217670,7770,7770,7770,7770,0
|
|
20240405,173500,40234217670,7770,7770,7770,7770,0
|
|
20240405,173400,40234217670,7770,7770,7770,7770,0
|
|
20240405,173300,40234217670,7770,7770,7770,7770,0
|
|
20240405,173200,40234217670,7770,7770,7770,7770,0
|
|
20240405,173100,40234217670,7770,7770,7770,7770,0
|
|
20240405,173000,40234217670,7770,7770,7770,7770,0
|
|
20240405,172900,40234217670,7770,7770,7770,7770,0
|
|
20240405,172800,40234217670,7770,7770,7770,7770,0
|
|
20240405,172700,40234217670,7770,7770,7770,7770,0
|
|
20240405,172600,40234217670,7770,7770,7770,7770,0
|
|
20240405,172500,40234217670,7770,7770,7770,7770,27665
|
|
20240405,172400,40234217670,7770,7770,7770,7770,0
|
|
20240405,172300,40234217670,7770,7770,7770,7770,0
|
|
20240405,172200,40234217670,7770,7770,7770,7770,0
|
|
20240405,172100,40234217670,7770,7770,7770,7770,0
|
|
20240405,172000,40234217670,7770,7770,7770,7770,0
|
|
20240405,171900,40234217670,7770,7770,7770,7770,0
|
|
20240405,171800,40234217670,7770,7770,7770,7770,0
|
|
20240405,171700,40234217670,7770,7770,7770,7770,0
|
|
20240405,171600,40234217670,7770,7770,7770,7770,0
|
|
20240405,171500,40234217670,7770,7770,7770,7770,0
|
|
20240405,171400,40234217670,7770,7770,7770,7770,0
|
|
20240405,171300,40234217670,7770,7770,7770,7770,0
|
|
20240405,171200,40234217670,7770,7770,7770,7770,0
|
|
20240405,171100,40234217670,7770,7770,7770,7770,0
|
|
20240405,171000,40234217670,7770,7770,7770,7770,0
|
|
20240405,170900,40234217670,7770,7770,7770,7770,0
|
|
20240405,170800,40234217670,7770,7770,7770,7770,0
|
|
20240405,170700,40234217670,7770,7770,7770,7770,0
|
|
20240405,170600,40234217670,7770,7770,7770,7770,0
|
|
20240405,170500,40234217670,7770,7770,7770,7770,0
|
|
20240405,170400,40234217670,7770,7770,7770,7770,0
|
|
20240405,170300,40234217670,7770,7770,7770,7770,0
|
|
20240405,170200,40234217670,7770,7770,7770,7770,0
|
|
20240405,170100,40234217670,7770,7770,7770,7770,0
|
|
20240405,170000,40234217670,7770,7770,7770,7770,0
|
|
20240405,165900,40234217670,7770,7770,7770,7770,0
|
|
20240405,165800,40234217670,7770,7770,7770,7770,0
|
|
20240405,165700,40234217670,7770,7770,7770,7770,0
|
|
20240405,165600,40234217670,7770,7770,7770,7770,0
|
|
20240405,165500,40234217670,7770,7770,7770,7770,27665
|
|
20240405,165400,40234217670,7770,7770,7770,7770,0
|
|
20240405,165300,40234217670,7770,7770,7770,7770,0
|
|
20240405,165200,40234217670,7770,7770,7770,7770,0
|
|
20240405,165100,40234217670,7770,7770,7770,7770,0
|
|
20240405,165000,40234217670,7770,7770,7770,7770,0
|
|
20240405,164900,40234217670,7770,7770,7770,7770,0
|
|
20240405,164800,40234217670,7770,7770,7770,7770,0
|
|
20240405,164700,40234217670,7770,7770,7770,7770,0
|
|
20240405,164600,40234217670,7770,7770,7770,7770,0
|
|
20240405,164500,40234217670,7770,7770,7770,7770,0
|
|
20240405,164400,40234217670,7770,7770,7770,7770,0
|
|
20240405,164300,40234217670,7770,7770,7770,7770,0
|
|
20240405,164200,40234217670,7770,7770,7770,7770,0
|
|
20240405,164100,40234217670,7770,7770,7770,7770,0
|
|
20240405,164000,40234217670,7770,7770,7770,7770,0
|
|
20240405,163900,40234217670,7770,7770,7770,7770,0
|
|
20240405,163800,40234217670,7770,7770,7770,7770,0
|
|
20240405,163700,40234217670,7770,7770,7770,7770,0
|
|
20240405,163600,40234217670,7770,7770,7770,7770,0
|
|
20240405,163500,40234217670,7770,7770,7770,7770,0
|
|
20240405,163400,40234217670,7770,7770,7770,7770,0
|
|
20240405,163300,40234217670,7770,7770,7770,7770,0
|
|
20240405,163200,40234217670,7770,7770,7770,7770,0
|
|
20240405,163100,40234217670,7770,7770,7770,7770,0
|
|
20240405,163000,40234217670,7770,7770,7770,7770,0
|
|
20240405,162900,40234217670,7770,7770,7770,7770,0
|
|
20240405,162800,40234217670,7770,7770,7770,7770,0
|
|
20240405,162700,40234217670,7770,7770,7770,7770,0
|
|
20240405,162600,40234217670,7770,7770,7770,7770,0
|
|
20240405,162500,40234217670,7770,7770,7770,7770,27665
|
|
20240405,162400,40234217670,7770,7770,7770,7770,0
|
|
20240405,162300,40234217670,7770,7770,7770,7770,0
|
|
20240405,162200,40234217670,7770,7770,7770,7770,0
|
|
20240405,162100,40234217670,7770,7770,7770,7770,0
|
|
20240405,162000,40234217670,7770,7770,7770,7770,0
|
|
20240405,161900,40234217670,7770,7770,7770,7770,0
|
|
20240405,161800,40234217670,7770,7770,7770,7770,0
|
|
20240405,161700,40234217670,7770,7770,7770,7770,0
|
|
20240405,161600,40234217670,7770,7770,7770,7770,0
|
|
20240405,161500,40234217670,7770,7770,7770,7770,0
|
|
20240405,161400,40234217670,7770,7770,7770,7770,0
|
|
20240405,161300,40234217670,7770,7770,7770,7770,0
|
|
20240405,161200,40234217670,7770,7770,7770,7770,0
|
|
20240405,161100,40234217670,7770,7770,7770,7770,0
|
|
20240405,161000,40234217670,7770,7770,7770,7770,0
|
|
20240405,160900,40234217670,7770,7770,7770,7770,0
|
|
20240405,160800,40234217670,7770,7770,7770,7770,0
|
|
20240405,160700,40234217670,7770,7770,7770,7770,0
|
|
20240405,160600,40234217670,7770,7770,7770,7770,0
|
|
20240405,160500,40234217670,7770,7770,7770,7770,0
|
|
20240405,160400,40234217670,7770,7770,7770,7770,0
|
|
20240405,160300,40234217670,7770,7770,7770,7770,0
|
|
20240405,160200,40234217670,7770,7770,7770,7770,0
|
|
20240405,160100,40234217670,7770,7770,7770,7770,0
|
|
20240405,160000,40234217670,7770,7770,7770,7770,0
|
|
20240405,155900,40234217670,7770,7770,7770,7770,0
|
|
20240405,155800,40234217670,7770,7770,7770,7770,0
|
|
20240405,155700,40234217670,7770,7770,7770,7770,0
|
|
20240405,155600,40234217670,7770,7770,7770,7770,0
|
|
20240405,155500,40234217670,7770,7770,7770,7770,27665
|
|
20240405,155400,40234217670,7770,7770,7770,7770,0
|
|
20240405,155300,40234217670,7770,7770,7770,7770,0
|
|
20240405,155200,40234217670,7770,7770,7770,7770,0
|
|
20240405,155100,40234217670,7770,7770,7770,7770,0
|
|
20240405,155000,40234217670,7770,7770,7770,7770,0
|
|
20240405,154900,40234217670,7770,7770,7770,7770,0
|
|
20240405,154800,40234217670,7770,7770,7770,7770,0
|
|
20240405,154700,40234217670,7770,7770,7770,7770,0
|
|
20240405,154600,40234217670,7770,7770,7770,7770,0
|
|
20240405,154500,40234217670,7770,7770,7770,7770,0
|
|
20240405,154400,40234217670,7770,7770,7770,7770,0
|
|
20240405,154300,40234217670,7770,7770,7770,7770,0
|
|
20240405,154200,40234217670,7770,7770,7770,7770,0
|
|
20240405,154100,40234217670,7770,7770,7770,7770,0
|
|
20240405,154000,40234217670,7770,7770,7770,7770,0
|
|
20240405,153900,40234217670,7770,7770,7770,7770,0
|
|
20240405,153800,40234217670,7770,7770,7770,7770,0
|
|
20240405,153700,40234217670,7770,7770,7770,7770,0
|
|
20240405,153600,40234217670,7770,7770,7770,7770,0
|
|
20240405,153500,40234217670,7770,7770,7770,7770,0
|
|
20240405,153400,40234217670,7770,7770,7770,7770,0
|
|
20240405,153300,40234217670,7770,7770,7770,7770,0
|
|
20240405,153200,40234217670,7770,7770,7770,7770,0
|
|
20240405,153100,40234217670,7770,7770,7770,7770,0
|
|
20240405,153000,40234217670,7770,7770,7770,7770,27665
|
|
20240405,152900,40019260620,7700,7700,7700,7700,0
|
|
20240405,152800,40019260620,7700,7700,7700,7700,0
|
|
20240405,152700,40019260620,7700,7700,7700,7700,0
|
|
20240405,152600,40019260620,7700,7700,7700,7700,0
|
|
20240405,152500,40019260620,7700,7700,7700,7700,0
|
|
20240405,152400,40019260620,7700,7700,7700,7700,0
|
|
20240405,152300,40019260620,7700,7700,7700,7700,0
|
|
20240405,152200,40019260620,7700,7700,7700,7700,0
|
|
20240405,152100,40019260620,7700,7700,7700,7700,0
|
|
20240405,152000,40019260620,7700,7700,7700,7700,0
|
|
20240405,151900,40019260620,7700,7680,7770,7660,11765
|
|
20240405,151800,39928517440,7680,7680,7690,7660,5611
|
|
20240405,151700,39885464970,7680,7690,7690,7670,1208
|
|
20240405,151600,39876185670,7690,7740,7740,7680,2328
|
|
20240405,151500,39858240390,7740,7740,7760,7730,7424
|
|
20240405,151400,39800702230,7740,7730,7750,7730,5643
|
|
20240405,151300,39757032640,7730,7700,7730,7690,8401
|
|
20240405,151200,39692238900,7670,7670,7700,7670,6943
|
|
20240405,151100,39638853980,7670,7700,7700,7660,2754
|
|
20240405,151000,39617748390,7700,7640,7700,7640,13398
|
|
20240405,150900,39514972250,7640,7660,7660,7630,8837
|
|
20240405,150800,39447411830,7660,7660,7670,7650,3658
|
|
20240405,150700,39419391290,7660,7620,7660,7600,3615
|
|
20240405,150600,39391779980,7610,7560,7640,7560,2673
|
|
20240405,150500,39371416540,7540,7580,7610,7540,6081
|
|
20240405,150400,39325359890,7580,7580,7590,7580,1078
|
|
20240405,150300,39317184170,7550,7590,7590,7540,3968
|
|
20240405,150200,39287128470,7590,7570,7620,7540,4403
|
|
20240405,150100,39253720030,7570,7500,7570,7500,1392
|
|
20240405,150000,39243221390,7530,7480,7530,7450,8718
|
|
20240405,145900,39177923410,7470,7450,7470,7440,4679
|
|
20240405,145800,39143065880,7460,7450,7480,7450,1429
|
|
20240405,145700,39132386170,7450,7480,7520,7380,25540
|
|
20240405,145600,38941828640,7490,7570,7570,7480,4473
|
|
20240405,145500,38908273930,7570,7600,7600,7520,15084
|
|
20240405,145400,38793927760,7610,7630,7650,7610,7349
|
|
20240405,145300,38737927020,7650,7600,7650,7590,2581
|
|
20240405,145200,38718267620,7600,7650,7650,7590,9917
|
|
20240405,145100,38642803690,7640,7640,7660,7620,5508
|
|
20240405,145000,38600740310,7620,7590,7640,7590,9219
|
|
20240405,144900,38530654870,7590,7580,7590,7550,1858
|
|
20240405,144800,38516564440,7580,7580,7590,7540,7506
|
|
20240405,144700,38459796370,7590,7570,7610,7560,515
|
|
20240405,144600,38455885680,7580,7570,7620,7540,9119
|
|
20240405,144500,38386718210,7530,7630,7680,7530,19764
|
|
20240405,144400,38236552420,7640,7550,7640,7500,27770
|
|
20240405,144300,38026173610,7550,7320,7570,7320,17301
|
|
20240405,144200,37897218600,7360,7340,7380,7270,16753
|
|
20240405,144100,37774455320,7370,7290,7390,7250,22395
|
|
20240405,144000,37610942060,7280,7400,7420,7270,46548
|
|
20240405,143900,37269620420,7400,7400,7460,7380,21059
|
|
20240405,143800,37113564280,7400,7540,7540,7400,37444
|
|
20240405,143700,36834058930,7500,7530,7550,7500,28652
|
|
20240405,143600,36618807490,7530,7560,7580,7530,8953
|
|
20240405,143500,36551190580,7570,7590,7600,7550,2917
|
|
20240405,143400,36529124110,7610,7600,7610,7590,2548
|
|
20240405,143300,36509774160,7600,7560,7610,7560,3973
|
|
20240405,143200,36479625780,7550,7570,7600,7550,10378
|
|
20240405,143100,36401093210,7580,7570,7630,7570,4198
|
|
20240405,143000,36369253590,7570,7660,7670,7570,6971
|
|
20240405,142900,36316065140,7670,7680,7680,7650,3818
|
|
20240405,142800,36286802460,7680,7650,7680,7610,7184
|
|
20240405,142700,36231805690,7650,7520,7680,7510,31286
|
|
20240405,142600,35996003910,7540,7540,7540,7540,0
|
|
20240405,142500,35996003910,7540,7540,7540,7540,0
|
|
20240405,142400,35996003910,7540,7610,7610,7540,25881
|
|
20240405,142300,35799571320,7620,7610,7630,7610,2857
|
|
20240405,142200,35777816290,7600,7600,7650,7600,5028
|
|
20240405,142100,35739521940,7600,7650,7660,7600,18995
|
|
20240405,142000,35594874910,7630,7680,7680,7630,4895
|
|
20240405,141900,35557344140,7630,7690,7700,7620,23232
|
|
20240405,141800,35379808080,7690,7690,7700,7660,5584
|
|
20240405,141700,35336946190,7690,7720,7720,7690,6331
|
|
20240405,141600,35288184130,7720,7750,7760,7710,1405
|
|
20240405,141500,35277329290,7760,7720,7780,7700,4476
|
|
20240405,141400,35242748980,7720,7730,7740,7660,11959
|
|
20240405,141300,35150653820,7730,7760,7760,7700,12633
|
|
20240405,141200,35053058340,7760,7800,7800,7760,13678
|
|
20240405,141100,34946836320,7800,7800,7800,7780,3053
|
|
20240405,141000,34923069620,7800,7820,7820,7790,2232
|
|
20240405,140900,34905652410,7810,7850,7850,7800,554
|
|
20240405,140800,34901309740,7850,7800,7850,7780,4346
|
|
20240405,140700,34867391540,7800,7830,7850,7800,2613
|
|
20240405,140600,34846978010,7820,7870,7870,7820,1742
|
|
20240405,140500,34833318350,7860,7890,7890,7850,1150
|
|
20240405,140400,34824257920,7890,7830,7890,7830,3300
|
|
20240405,140300,34798346240,7830,7790,7830,7790,1367
|
|
20240405,140200,34787647270,7790,7770,7830,7760,2473
|
|
20240405,140100,34768383840,7770,7760,7810,7740,5372
|
|
20240405,140000,34726731180,7770,7830,7850,7770,3959
|
|
20240405,135900,34695787460,7840,7760,7870,7740,7941
|
|
20240405,135800,34633925380,7760,7870,7870,7760,24819
|
|
20240405,135700,34440372470,7830,7840,7880,7830,6883
|
|
20240405,135600,34386390260,7850,7860,7860,7840,5448
|
|
20240405,135500,34343655230,7850,7860,7890,7840,4288
|
|
20240405,135400,34309977930,7870,7880,7910,7870,1152
|
|
20240405,135300,34300901970,7880,7870,7880,7870,1844
|
|
20240405,135200,34286389570,7870,7910,7910,7870,3548
|
|
20240405,135100,34258363770,7910,7920,7950,7900,4742
|
|
20240405,135000,34220813960,7950,7900,7950,7900,2164
|
|
20240405,134900,34203648870,7900,7880,7910,7850,2002
|
|
20240405,134800,34187858350,7860,7860,7880,7850,10125
|
|
20240405,134700,34108339920,7860,7850,7860,7850,2685
|
|
20240405,134600,34087253680,7850,7900,7900,7850,7496
|
|
20240405,134500,34028260620,7880,7870,7920,7860,2559
|
|
20240405,134400,34008120530,7860,7920,7920,7860,7471
|
|
20240405,134300,33949273160,7930,7980,7990,7890,7611
|
|
20240405,134200,33889005800,7980,7920,8000,7890,5331
|
|
20240405,134100,33846653590,7920,7920,7950,7880,2605
|
|
20240405,134000,33826079210,7910,7880,7920,7860,10257
|
|
20240405,133900,33745110510,7870,7920,7990,7870,6723
|
|
20240405,133800,33692039740,7980,7990,7990,7900,10906
|
|
20240405,133700,33605530420,7990,8020,8020,7960,4762
|
|
20240405,133600,33567573670,8030,8020,8030,8000,2018
|
|
20240405,133500,33551423610,8000,8040,8060,8000,3581
|
|
20240405,133400,33522692910,8050,8030,8050,8030,1256
|
|
20240405,133300,33512594960,8020,8020,8040,8020,524
|
|
20240405,133200,33508391480,8010,7980,8040,7980,1127
|
|
20240405,133100,33499370000,7980,8030,8030,7960,9688
|
|
20240405,133000,33421920220,8030,8050,8060,8010,1638
|
|
20240405,132900,33408769240,8050,8010,8050,8000,7564
|
|
20240405,132800,33348211460,8010,8070,8070,8010,2330
|
|
20240405,132700,33329497030,8040,8090,8090,8040,2262
|
|
20240405,132600,33311246310,8090,8050,8090,8000,6509
|
|
20240405,132500,33258907310,8050,8040,8070,8010,4517
|
|
20240405,132400,33222536850,8050,8070,8070,7980,8169
|
|
20240405,132300,33156851320,8070,8070,8080,8060,3461
|
|
20240405,132200,33128914610,8070,8060,8080,8040,3298
|
|
20240405,132100,33102348980,8060,8020,8070,8010,4667
|
|
20240405,132000,33064828690,8020,7970,8020,7970,2623
|
|
20240405,131900,33043808500,7970,7980,8000,7970,5000
|
|
20240405,131800,33003907980,7980,7990,7990,7950,5883
|
|
20240405,131700,32956972060,7990,7950,7990,7950,2077
|
|
20240405,131600,32940408770,7950,7960,7970,7950,1835
|
|
20240405,131500,32925808220,7960,7970,7980,7950,4459
|
|
20240405,131400,32890272360,7970,7940,7970,7930,5724
|
|
20240405,131300,32844778630,7950,7930,7950,7910,2434
|
|
20240405,131200,32825470960,7930,7870,7940,7860,7773
|
|
20240405,131100,32764155740,7880,7870,7900,7860,5807
|
|
20240405,131000,32718451970,7860,7860,7920,7850,8793
|
|
20240405,130900,32649149200,7850,7960,7960,7820,22516
|
|
20240405,130800,32472089440,7960,8020,8020,7870,9034
|
|
20240405,130700,32400622440,8020,8000,8020,7970,5252
|
|
20240405,130600,32358620860,8000,8040,8040,7990,7614
|
|
20240405,130500,32297585360,8040,8060,8080,8040,6729
|
|
20240405,130400,32243362550,8060,8040,8070,8020,10390
|
|
20240405,130300,32159679780,8030,7990,8030,7980,5960
|
|
20240405,130200,32111925340,7980,7910,8010,7880,18452
|
|
20240405,130100,31965482980,7910,7990,7990,7840,42138
|
|
20240405,130000,31631744210,7990,8040,8060,7990,15087
|
|
20240405,125900,31510691490,8020,8040,8050,8010,11293
|
|
20240405,125800,31419997350,8040,8000,8040,7990,22863
|
|
20240405,125700,31236801620,8000,7950,8030,7920,34593
|
|
20240405,125600,30961385330,7950,8020,8050,7880,72627
|
|
20240405,125500,30383861380,8030,8100,8100,8010,21705
|
|
20240405,125400,30209106810,8100,8120,8120,8000,55972
|
|
20240405,125300,29758415230,8110,8260,8260,8100,42061
|
|
20240405,125200,29415229750,8250,8250,8280,8230,17704
|
|
20240405,125100,29269109730,8250,8180,8360,8180,58742
|
|
20240405,125000,28784818310,8170,8390,8440,8080,102984
|
|
20240405,124900,27931307420,8410,8330,8430,8320,43043
|
|
20240405,124800,27569858280,8330,8380,8440,8310,69393
|
|
20240405,124700,26988036140,8380,8420,8430,8310,79855
|
|
20240405,124600,26319066130,8410,8430,8450,8360,133727
|
|
20240405,124500,25194424610,8430,8370,8440,8360,61985
|
|
20240405,124400,24674830220,8350,8350,8350,8350,0
|
|
20240405,124300,24674830220,8350,8260,8350,8260,116389
|
|
20240405,124200,23705495480,8260,8260,8270,8230,4140
|
|
20240405,124100,23671330900,8260,8260,8270,8230,6054
|
|
20240405,124000,23621401370,8260,8280,8280,8250,8703
|
|
20240405,123900,23549451970,8280,8270,8280,8230,9645
|
|
20240405,123800,23469744740,8280,8290,8300,8220,28900
|
|
20240405,123700,23230493910,8290,8270,8300,8260,36989
|
|
20240405,123600,22924125430,8270,8190,8270,8170,18483
|
|
20240405,123500,22771983160,8190,8160,8190,8160,2920
|
|
20240405,123400,22748105640,8160,8160,8160,8120,2842
|
|
20240405,123300,22724948140,8160,8110,8160,8100,3807
|
|
20240405,123200,22693992240,8090,8100,8110,8090,10417
|
|
20240405,123100,22609675120,8100,8110,8110,8100,2017
|
|
20240405,123000,22593326060,8110,8120,8130,8110,1615
|
|
20240405,122900,22580212530,8120,8100,8120,8090,2221
|
|
20240405,122800,22562215920,8100,8100,8130,8100,732
|
|
20240405,122700,22556285180,8100,8140,8140,8090,2389
|
|
20240405,122600,22536946500,8140,8140,8150,8100,3218
|
|
20240405,122500,22510799280,8130,8120,8150,8120,396
|
|
20240405,122400,22507576500,8130,8100,8130,8100,1337
|
|
20240405,122300,22496711000,8100,8090,8130,8090,2328
|
|
20240405,122200,22477834100,8080,8100,8100,8060,9360
|
|
20240405,122100,22402198930,8100,8130,8130,8100,1524
|
|
20240405,122000,22389849170,8120,8130,8130,8100,4938
|
|
20240405,121900,22349760700,8130,8120,8130,8110,3377
|
|
20240405,121800,22322333750,8120,8100,8140,8100,3482
|
|
20240405,121700,22294071800,8110,8120,8120,8110,1855
|
|
20240405,121600,22279018630,8110,8110,8120,8100,3486
|
|
20240405,121500,22250756670,8150,8150,8160,8110,17337
|
|
20240405,121400,22109716740,8160,8140,8180,8140,955
|
|
20240405,121300,22101928960,8170,8170,8180,8140,1868
|
|
20240405,121200,22086679970,8170,8160,8170,8150,690
|
|
20240405,121100,22081053430,8160,8170,8190,8130,1387
|
|
20240405,121000,22069735990,8140,8140,8220,8130,7469
|
|
20240405,120900,22008851720,8150,8200,8220,8130,17141
|
|
20240405,120800,21868778640,8210,8180,8210,8170,4244
|
|
20240405,120700,21833968920,8180,8170,8200,8170,2827
|
|
20240405,120600,21810844340,8170,8170,8190,8160,5849
|
|
20240405,120500,21763072530,8170,8200,8200,8170,4276
|
|
20240405,120400,21728053590,8200,8190,8220,8180,4781
|
|
20240405,120300,21688907270,8190,8210,8220,8190,8561
|
|
20240405,120200,21618679210,8210,8230,8240,8210,3462
|
|
20240405,120100,21590185000,8230,8240,8240,8200,3555
|
|
20240405,120000,21560947820,8240,8230,8250,8210,6068
|
|
20240405,115900,21511012300,8230,8230,8240,8220,2013
|
|
20240405,115800,21494433440,8230,8250,8250,8210,4900
|
|
20240405,115700,21454136240,8250,8210,8250,8200,4211
|
|
20240405,115600,21419466010,8200,8210,8260,8200,23020
|
|
20240405,115500,21229829490,8220,8180,8220,8180,6849
|
|
20240405,115400,21173713060,8180,8210,8210,8180,3471
|
|
20240405,115300,21145267470,8210,8230,8230,8200,10219
|
|
20240405,115200,21061278440,8230,8150,8230,8150,4936
|
|
20240405,115100,21020807870,8160,8140,8160,8120,2943
|
|
20240405,115000,20996815230,8140,8150,8150,8110,4726
|
|
20240405,114900,20958431860,8150,8190,8200,8150,539
|
|
20240405,114800,20954033290,8160,8180,8200,8140,10399
|
|
20240405,114700,20869203720,8180,8160,8210,8160,4541
|
|
20240405,114600,20832061060,8160,8170,8190,8150,10239
|
|
20240405,114500,20748460840,8190,8220,8230,8180,3465
|
|
20240405,114400,20720061020,8230,8200,8240,8150,16410
|
|
20240405,114300,20585443870,8190,8170,8190,8140,5996
|
|
20240405,114200,20536419300,8140,8160,8170,8110,4702
|
|
20240405,114100,20498159950,8160,8150,8170,8120,7561
|
|
20240405,114000,20436611110,8150,8160,8160,8090,17765
|
|
20240405,113900,20292536490,8160,8200,8220,8120,12723
|
|
20240405,113800,20188762780,8200,8160,8220,8150,2205
|
|
20240405,113700,20170704390,8170,8190,8240,8150,11368
|
|
20240405,113600,20077683660,8190,8130,8260,8110,19765
|
|
20240405,113500,19915454510,8130,8150,8150,8130,1457
|
|
20240405,113400,19903601760,8150,8120,8150,8120,1032
|
|
20240405,113300,19895198620,8110,8100,8160,8100,2654
|
|
20240405,113200,19873651310,8100,8140,8150,8070,6411
|
|
20240405,113100,19821668140,8140,8170,8170,8110,6331
|
|
20240405,113000,19770104040,8170,8120,8170,8110,8675
|
|
20240405,112900,19699518240,8140,8070,8140,8070,4484
|
|
20240405,112800,19663181960,8070,8060,8070,8030,5852
|
|
20240405,112700,19616088620,8060,8080,8100,8050,15023
|
|
20240405,112600,19494931000,8080,8070,8100,8070,8100
|
|
20240405,112500,19429483270,8070,8150,8160,8060,19185
|
|
20240405,112400,19273927600,8160,8200,8210,8120,22015
|
|
20240405,112300,19094556050,8210,8220,8220,8160,19655
|
|
20240405,112200,18933718140,8220,8220,8260,8180,25698
|
|
20240405,112100,18722788530,8250,8240,8300,8200,56498
|
|
20240405,112000,18256414010,8240,8240,8250,8170,31787
|
|
20240405,111900,17995380710,8240,8170,8270,8130,58643
|
|
20240405,111800,17513757350,8170,8190,8200,8110,19190
|
|
20240405,111700,17357286610,8170,8130,8200,8110,48905
|
|
20240405,111600,16958170670,8120,8080,8130,8070,34800
|
|
20240405,111500,16676239390,8070,8080,8080,8060,7177
|
|
20240405,111400,16618310110,8080,8050,8080,8030,6421
|
|
20240405,111300,16566568420,8060,8040,8060,8030,11012
|
|
20240405,111200,16477976750,8030,8010,8040,8010,8089
|
|
20240405,111100,16413097760,8010,7930,8010,7930,6447
|
|
20240405,111000,16361587090,7930,7940,7970,7930,1205
|
|
20240405,110900,16351997850,7960,7960,7970,7950,641
|
|
20240405,110800,16346897230,7960,7970,7970,7920,207
|
|
20240405,110700,16345248290,7980,7970,7980,7910,3544
|
|
20240405,110600,16317097060,7980,7920,7980,7890,2168
|
|
20240405,110500,16299928450,7920,7890,7920,7880,1463
|
|
20240405,110400,16288376680,7890,7920,7990,7880,3241
|
|
20240405,110300,16262722390,7920,7900,7920,7890,2599
|
|
20240405,110200,16242196530,7900,7980,7990,7900,7339
|
|
20240405,110100,16184035050,7990,7980,8000,7930,2124
|
|
20240405,110000,16167067520,7980,7980,8000,7930,6640
|
|
20240405,105900,16114159230,7980,8030,8040,7980,12876
|
|
20240405,105800,16010975580,8030,8020,8040,7980,6636
|
|
20240405,105700,15957706160,8020,7980,8020,7970,7666
|
|
20240405,105600,15896412430,7980,7990,8000,7980,1151
|
|
20240405,105500,15887221990,7990,7980,8000,7970,681
|
|
20240405,105400,15881785400,8010,8000,8010,7960,12251
|
|
20240405,105300,15783899170,8000,7980,8000,7980,3500
|
|
20240405,105200,15755936930,7990,7930,7990,7930,2593
|
|
20240405,105100,15735265860,7930,7930,7960,7930,666
|
|
20240405,105000,15729978740,7930,7900,7930,7900,1772
|
|
20240405,104900,15715961880,7900,7930,7930,7900,2984
|
|
20240405,104800,15692381250,7930,7940,7940,7900,4120
|
|
20240405,104700,15659760330,7940,7960,7970,7940,2120
|
|
20240405,104600,15642903650,7960,7980,7980,7950,1764
|
|
20240405,104500,15628842180,7980,7960,7980,7950,3189
|
|
20240405,104400,15603415490,7970,7960,8000,7960,6096
|
|
20240405,104300,15554776160,7960,7940,7970,7930,4545
|
|
20240405,104200,15518658490,7950,7900,7950,7880,8867
|
|
20240405,104100,15448562710,7900,7920,7920,7850,6344
|
|
20240405,104000,15398690480,7930,7870,7970,7870,11524
|
|
20240405,103900,15307417360,7910,7830,7930,7830,8549
|
|
20240405,103800,15239984580,7830,8000,8000,7770,34373
|
|
20240405,103700,14969229530,7980,8030,8030,7980,17807
|
|
20240405,103600,14826739540,8030,8050,8090,8010,23959
|
|
20240405,103500,14633694380,8050,8020,8070,7980,13589
|
|
20240405,103400,14524505910,8020,8010,8080,7960,22808
|
|
20240405,103300,14341753340,8010,8180,8190,7970,60572
|
|
20240405,103200,13850414220,8170,8050,8180,8030,75265
|
|
20240405,103100,13240009920,8050,7990,8050,7950,30642
|
|
20240405,103000,12994377740,7990,8000,8000,7960,4180
|
|
20240405,102900,12960972360,7990,7960,7990,7920,12663
|
|
20240405,102800,12859905750,7970,7980,7980,7900,3559
|
|
20240405,102700,12831550180,7980,7970,7980,7920,1829
|
|
20240405,102600,12816985600,7970,7910,7980,7890,2798
|
|
20240405,102500,12794743210,7910,7950,7980,7900,2287
|
|
20240405,102400,12776604520,7960,7950,7990,7940,11644
|
|
20240405,102300,12683789750,7950,7900,7950,7870,6819
|
|
20240405,102200,12629845790,7880,7900,7900,7870,1611
|
|
20240405,102100,12617129340,7900,7850,7900,7840,3720
|
|
20240405,102000,12587796110,7900,7880,7900,7840,879
|
|
20240405,101900,12580877440,7910,7900,7910,7880,1509
|
|
20240405,101800,12568970550,7920,7880,7920,7880,2041
|
|
20240405,101700,12552841960,7870,7860,7870,7840,772
|
|
20240405,101600,12546773200,7840,7840,7880,7840,6034
|
|
20240405,101500,12499306800,7860,7860,7910,7860,6736
|
|
20240405,101400,12446224280,7850,7780,7850,7760,5848
|
|
20240405,101300,12400528940,7750,7780,7790,7750,11417
|
|
20240405,101200,12311891710,7780,7780,7800,7750,9800
|
|
20240405,101100,12235745530,7770,7840,7850,7770,12894
|
|
20240405,101000,12135145770,7850,7830,7850,7800,13812
|
|
20240405,100900,12027191630,7810,7870,7880,7810,15473
|
|
20240405,100800,11905777480,7870,7880,7910,7870,4823
|
|
20240405,100700,11867777900,7880,7890,7900,7880,2382
|
|
20240405,100600,11849007620,7880,7930,7960,7850,8552
|
|
20240405,100500,11781648500,7910,7940,7960,7910,3107
|
|
20240405,100400,11756984310,7940,7880,7940,7870,4980
|
|
20240405,100300,11717674030,7900,7860,7920,7860,3691
|
|
20240405,100200,11688540420,7910,7910,7910,7860,9679
|
|
20240405,100100,11612264180,7910,7920,7940,7900,5377
|
|
20240405,100000,11569722990,7920,7930,7970,7910,5296
|
|
20240405,095900,11527755880,7930,7980,7990,7920,6633
|
|
20240405,095800,11475009010,7960,8000,8010,7950,5269
|
|
20240405,095700,11432979450,8000,7980,8000,7930,8415
|
|
20240405,095600,11366012860,7980,8010,8010,7970,5270
|
|
20240405,095500,11323865130,8010,8030,8050,8010,10851
|
|
20240405,095400,11236706790,8020,8000,8050,8000,16304
|
|
20240405,095300,11105818790,8000,7950,8000,7930,8375
|
|
20240405,095200,11039005720,7930,7910,7960,7900,5891
|
|
20240405,095100,10992278940,7910,7990,7990,7860,10038
|
|
20240405,095000,10912658190,7970,8040,8040,7970,12187
|
|
20240405,094900,10815282290,8040,8030,8050,7990,20060
|
|
20240405,094800,10654586260,8020,8020,8050,8000,14651
|
|
20240405,094700,10536962170,8030,8030,8060,8010,12646
|
|
20240405,094600,10435313880,8040,7990,8040,7950,13190
|
|
20240405,094500,10329766770,8000,7930,8000,7930,14594
|
|
20240405,094400,10213391930,7930,7920,7960,7880,4860
|
|
20240405,094300,10174799110,7920,7840,7950,7830,10804
|
|
20240405,094200,10089587560,7840,7930,7930,7830,32560
|
|
20240405,094100,9833745020,7930,7930,7970,7910,9130
|
|
20240405,094000,9761210990,7940,8010,8010,7940,15673
|
|
20240405,093900,9636224710,8010,8040,8050,8000,8465
|
|
20240405,093800,9568311040,8040,8040,8050,8000,10730
|
|
20240405,093700,9482044550,8040,7970,8040,7950,15976
|
|
20240405,093600,9354385970,7970,8020,8040,7970,17928
|
|
20240405,093500,9210889720,8020,8000,8030,7970,10575
|
|
20240405,093400,9126324510,8000,8030,8060,7970,19586
|
|
20240405,093300,8969255200,8050,7910,8070,7910,30176
|
|
20240405,093200,8727875100,7910,7930,7940,7870,15691
|
|
20240405,093100,8603787810,7920,7920,7980,7870,22438
|
|
20240405,093000,8426399910,7920,7990,7990,7870,30309
|
|
20240405,092900,8186279790,7970,8000,8130,7970,71818
|
|
20240405,092800,7607815890,8000,7950,8050,7940,43009
|
|
20240405,092700,7263785060,8020,7890,8020,7840,52367
|
|
20240405,092600,6847291030,7890,8030,8180,7800,144040
|
|
20240405,092500,5694166490,8040,7970,8080,7920,103629
|
|
20240405,092400,4864647280,7980,7770,8090,7740,227076
|
|
20240405,092300,3066131740,7790,7660,7790,7630,23467
|
|
20240405,092200,2884889060,7660,7600,7660,7590,4801
|
|
20240405,092100,2848365860,7600,7580,7630,7570,3823
|
|
20240405,092000,2819290590,7570,7480,7580,7480,4428
|
|
20240405,091900,2785914260,7490,7540,7570,7490,4918
|
|
20240405,091800,2748874780,7540,7570,7590,7540,8533
|
|
20240405,091700,2684302550,7570,7540,7720,7530,17837
|
|
20240405,091600,2548622360,7540,7500,7540,7490,2710
|
|
20240405,091500,2528218790,7530,7470,7530,7450,9893
|
|
20240405,091400,2454165570,7480,7500,7540,7450,19255
|
|
20240405,091300,2310077210,7490,7560,7560,7480,9758
|
|
20240405,091200,2236821230,7560,7570,7640,7530,17336
|
|
20240405,091100,2105341090,7560,7720,7740,7530,33146
|
|
20240405,091000,1852993000,7690,7720,7750,7680,7399
|
|
20240405,090900,1795967030,7710,7760,7760,7660,11285
|
|
20240405,090800,1709034020,7700,7690,7780,7610,13511
|
|
20240405,090700,1605282980,7700,7760,7820,7700,20848
|
|
20240405,090600,1443626430,7760,7740,7850,7640,41618
|
|
20240405,090500,1119699370,7740,7470,7750,7470,24125
|
|
20240405,090400,935233250,7450,7390,7510,7380,14340
|
|
20240405,090300,828501500,7380,7400,7510,7380,17110
|
|
20240405,090200,701783230,7400,7570,7610,7400,41030
|
|
20240405,090100,393156120,7610,7630,7630,7560,16002
|
|
20240405,090000,271490660,7630,7600,7630,7540,34138
|