661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195800,54489860890,8040,8040,8040,8040,41944
|
|
20240409,195700,54489860890,8040,8040,8040,8040,0
|
|
20240409,195600,54489860890,8040,8040,8040,8040,0
|
|
20240409,195500,54489860890,8040,8040,8040,8040,0
|
|
20240409,195400,54489860890,8040,8040,8040,8040,0
|
|
20240409,195300,54489860890,8040,8040,8040,8040,0
|
|
20240409,195200,54489860890,8040,8040,8040,8040,0
|
|
20240409,195100,54489860890,8040,8040,8040,8040,0
|
|
20240409,195000,54489860890,8040,8040,8040,8040,0
|
|
20240409,194900,54489860890,8040,8040,8040,8040,0
|
|
20240409,194800,54489860890,8040,8040,8040,8040,0
|
|
20240409,194700,54489860890,8040,8040,8040,8040,0
|
|
20240409,194600,54489860890,8040,8040,8040,8040,0
|
|
20240409,194500,54489860890,8040,8040,8040,8040,0
|
|
20240409,194400,54489860890,8040,8040,8040,8040,0
|
|
20240409,194300,54489860890,8040,8040,8040,8040,0
|
|
20240409,194200,54489860890,8040,8040,8040,8040,0
|
|
20240409,194100,54489860890,8040,8040,8040,8040,0
|
|
20240409,194000,54489860890,8040,8040,8040,8040,0
|
|
20240409,193900,54489860890,8040,8040,8040,8040,0
|
|
20240409,193800,54489860890,8040,8040,8040,8040,0
|
|
20240409,193700,54489860890,8040,8040,8040,8040,0
|
|
20240409,193600,54489860890,8040,8040,8040,8040,0
|
|
20240409,193500,54489860890,8040,8040,8040,8040,0
|
|
20240409,193400,54489860890,8040,8040,8040,8040,0
|
|
20240409,193300,54489860890,8040,8040,8040,8040,0
|
|
20240409,193200,54489860890,8040,8040,8040,8040,0
|
|
20240409,193100,54489860890,8040,8040,8040,8040,0
|
|
20240409,193000,54489860890,8040,8040,8040,8040,0
|
|
20240409,192900,54489860890,8040,8040,8040,8040,0
|
|
20240409,192800,54489860890,8040,8040,8040,8040,41944
|
|
20240409,192700,54489860890,8040,8040,8040,8040,0
|
|
20240409,192600,54489860890,8040,8040,8040,8040,0
|
|
20240409,192500,54489860890,8040,8040,8040,8040,0
|
|
20240409,192400,54489860890,8040,8040,8040,8040,0
|
|
20240409,192300,54489860890,8040,8040,8040,8040,0
|
|
20240409,192200,54489860890,8040,8040,8040,8040,0
|
|
20240409,192100,54489860890,8040,8040,8040,8040,0
|
|
20240409,192000,54489860890,8040,8040,8040,8040,0
|
|
20240409,191900,54489860890,8040,8040,8040,8040,0
|
|
20240409,191800,54489860890,8040,8040,8040,8040,0
|
|
20240409,191700,54489860890,8040,8040,8040,8040,0
|
|
20240409,191600,54489860890,8040,8040,8040,8040,0
|
|
20240409,191500,54489860890,8040,8040,8040,8040,0
|
|
20240409,191400,54489860890,8040,8040,8040,8040,0
|
|
20240409,191300,54489860890,8040,8040,8040,8040,0
|
|
20240409,191200,54489860890,8040,8040,8040,8040,0
|
|
20240409,191100,54489860890,8040,8040,8040,8040,0
|
|
20240409,191000,54489860890,8040,8040,8040,8040,0
|
|
20240409,190900,54489860890,8040,8040,8040,8040,0
|
|
20240409,190800,54489860890,8040,8040,8040,8040,0
|
|
20240409,190700,54489860890,8040,8040,8040,8040,0
|
|
20240409,190600,54489860890,8040,8040,8040,8040,0
|
|
20240409,190500,54489860890,8040,8040,8040,8040,0
|
|
20240409,190400,54489860890,8040,8040,8040,8040,0
|
|
20240409,190300,54489860890,8040,8040,8040,8040,0
|
|
20240409,190200,54489860890,8040,8040,8040,8040,0
|
|
20240409,190100,54489860890,8040,8040,8040,8040,0
|
|
20240409,190000,54489860890,8040,8040,8040,8040,0
|
|
20240409,185900,54489860890,8040,8040,8040,8040,0
|
|
20240409,185800,54489860890,8040,8040,8040,8040,41944
|
|
20240409,185700,54489860890,8040,8040,8040,8040,0
|
|
20240409,185600,54489860890,8040,8040,8040,8040,0
|
|
20240409,185500,54489860890,8040,8040,8040,8040,0
|
|
20240409,185400,54489860890,8040,8040,8040,8040,0
|
|
20240409,185300,54489860890,8040,8040,8040,8040,0
|
|
20240409,185200,54489860890,8040,8040,8040,8040,0
|
|
20240409,185100,54489860890,8040,8040,8040,8040,0
|
|
20240409,185000,54489860890,8040,8040,8040,8040,0
|
|
20240409,184900,54489860890,8040,8040,8040,8040,0
|
|
20240409,184800,54489860890,8040,8040,8040,8040,0
|
|
20240409,184700,54489860890,8040,8040,8040,8040,0
|
|
20240409,184600,54489860890,8040,8040,8040,8040,0
|
|
20240409,184500,54489860890,8040,8040,8040,8040,0
|
|
20240409,184400,54489860890,8040,8040,8040,8040,0
|
|
20240409,184300,54489860890,8040,8040,8040,8040,0
|
|
20240409,184200,54489860890,8040,8040,8040,8040,0
|
|
20240409,184100,54489860890,8040,8040,8040,8040,0
|
|
20240409,184000,54489860890,8040,8040,8040,8040,0
|
|
20240409,183900,54489860890,8040,8040,8040,8040,0
|
|
20240409,183800,54489860890,8040,8040,8040,8040,0
|
|
20240409,183700,54489860890,8040,8040,8040,8040,0
|
|
20240409,183600,54489860890,8040,8040,8040,8040,0
|
|
20240409,183500,54489860890,8040,8040,8040,8040,0
|
|
20240409,183400,54489860890,8040,8040,8040,8040,0
|
|
20240409,183300,54489860890,8040,8040,8040,8040,0
|
|
20240409,183200,54489860890,8040,8040,8040,8040,0
|
|
20240409,183100,54489860890,8040,8040,8040,8040,0
|
|
20240409,183000,54489860890,8040,8040,8040,8040,0
|
|
20240409,182900,54489860890,8040,8040,8040,8040,0
|
|
20240409,182800,54489860890,8040,8040,8040,8040,41944
|
|
20240409,182700,54489860890,8040,8040,8040,8040,0
|
|
20240409,182600,54489860890,8040,8040,8040,8040,0
|
|
20240409,182500,54489860890,8040,8040,8040,8040,0
|
|
20240409,182400,54489860890,8040,8040,8040,8040,0
|
|
20240409,182300,54489860890,8040,8040,8040,8040,0
|
|
20240409,182200,54489860890,8040,8040,8040,8040,0
|
|
20240409,182100,54489860890,8040,8040,8040,8040,0
|
|
20240409,182000,54489860890,8040,8040,8040,8040,0
|
|
20240409,181900,54489860890,8040,8040,8040,8040,0
|
|
20240409,181800,54489860890,8040,8040,8040,8040,0
|
|
20240409,181700,54489860890,8040,8040,8040,8040,0
|
|
20240409,181600,54489860890,8040,8040,8040,8040,0
|
|
20240409,181500,54489860890,8040,8040,8040,8040,0
|
|
20240409,181400,54489860890,8040,8040,8040,8040,0
|
|
20240409,181300,54489860890,8040,8040,8040,8040,0
|
|
20240409,181200,54489860890,8040,8040,8040,8040,0
|
|
20240409,181100,54489860890,8040,8040,8040,8040,0
|
|
20240409,181000,54489860890,8040,8040,8040,8040,0
|
|
20240409,180900,54489860890,8040,8040,8040,8040,0
|
|
20240409,180800,54489860890,8040,8040,8040,8040,0
|
|
20240409,180700,54489860890,8040,8040,8040,8040,0
|
|
20240409,180600,54489860890,8040,8040,8040,8040,0
|
|
20240409,180500,54489860890,8040,8040,8040,8040,0
|
|
20240409,180400,54489860890,8040,8040,8040,8040,0
|
|
20240409,180300,54489860890,8040,8040,8040,8040,0
|
|
20240409,180200,54489860890,8040,8040,8040,8040,0
|
|
20240409,180100,54489860890,8040,8040,8040,8040,0
|
|
20240409,180000,54489860890,8040,8040,8040,8040,0
|
|
20240409,175900,54489860890,8040,8040,8040,8040,0
|
|
20240409,175800,54489860890,8040,8040,8040,8040,41944
|
|
20240409,175700,54489860890,8040,8040,8040,8040,0
|
|
20240409,175600,54489860890,8040,8040,8040,8040,0
|
|
20240409,175500,54489860890,8040,8040,8040,8040,0
|
|
20240409,175400,54489860890,8040,8040,8040,8040,0
|
|
20240409,175300,54489860890,8040,8040,8040,8040,0
|
|
20240409,175200,54489860890,8040,8040,8040,8040,0
|
|
20240409,175100,54489860890,8040,8040,8040,8040,0
|
|
20240409,175000,54489860890,8040,8040,8040,8040,0
|
|
20240409,174900,54489860890,8040,8040,8040,8040,0
|
|
20240409,174800,54489860890,8040,8040,8040,8040,0
|
|
20240409,174700,54489860890,8040,8040,8040,8040,0
|
|
20240409,174600,54489860890,8040,8040,8040,8040,0
|
|
20240409,174500,54489860890,8040,8040,8040,8040,0
|
|
20240409,174400,54489860890,8040,8040,8040,8040,0
|
|
20240409,174300,54489860890,8040,8040,8040,8040,0
|
|
20240409,174200,54489860890,8040,8040,8040,8040,0
|
|
20240409,174100,54489860890,8040,8040,8040,8040,0
|
|
20240409,174000,54489860890,8040,8040,8040,8040,0
|
|
20240409,173900,54489860890,8040,8040,8040,8040,0
|
|
20240409,173800,54489860890,8040,8040,8040,8040,0
|
|
20240409,173700,54489860890,8040,8040,8040,8040,0
|
|
20240409,173600,54489860890,8040,8040,8040,8040,0
|
|
20240409,173500,54489860890,8040,8040,8040,8040,0
|
|
20240409,173400,54489860890,8040,8040,8040,8040,0
|
|
20240409,173300,54489860890,8040,8040,8040,8040,0
|
|
20240409,173200,54489860890,8040,8040,8040,8040,0
|
|
20240409,173100,54489860890,8040,8040,8040,8040,0
|
|
20240409,173000,54489860890,8040,8040,8040,8040,0
|
|
20240409,172900,54489860890,8040,8040,8040,8040,0
|
|
20240409,172800,54489860890,8040,8040,8040,8040,41944
|
|
20240409,172700,54489860890,8040,8040,8040,8040,0
|
|
20240409,172600,54489860890,8040,8040,8040,8040,0
|
|
20240409,172500,54489860890,8040,8040,8040,8040,0
|
|
20240409,172400,54489860890,8040,8040,8040,8040,0
|
|
20240409,172300,54489860890,8040,8040,8040,8040,0
|
|
20240409,172200,54489860890,8040,8040,8040,8040,0
|
|
20240409,172100,54489860890,8040,8040,8040,8040,0
|
|
20240409,172000,54489860890,8040,8040,8040,8040,0
|
|
20240409,171900,54489860890,8040,8040,8040,8040,0
|
|
20240409,171800,54489860890,8040,8040,8040,8040,0
|
|
20240409,171700,54489860890,8040,8040,8040,8040,0
|
|
20240409,171600,54489860890,8040,8040,8040,8040,0
|
|
20240409,171500,54489860890,8040,8040,8040,8040,0
|
|
20240409,171400,54489860890,8040,8040,8040,8040,0
|
|
20240409,171300,54489860890,8040,8040,8040,8040,0
|
|
20240409,171200,54489860890,8040,8040,8040,8040,0
|
|
20240409,171100,54489860890,8040,8040,8040,8040,0
|
|
20240409,171000,54489860890,8040,8040,8040,8040,0
|
|
20240409,170900,54489860890,8040,8040,8040,8040,0
|
|
20240409,170800,54489860890,8040,8040,8040,8040,0
|
|
20240409,170700,54489860890,8040,8040,8040,8040,0
|
|
20240409,170600,54489860890,8040,8040,8040,8040,0
|
|
20240409,170500,54489860890,8040,8040,8040,8040,0
|
|
20240409,170400,54489860890,8040,8040,8040,8040,0
|
|
20240409,170300,54489860890,8040,8040,8040,8040,0
|
|
20240409,170200,54489860890,8040,8040,8040,8040,0
|
|
20240409,170100,54489860890,8040,8040,8040,8040,0
|
|
20240409,170000,54489860890,8040,8040,8040,8040,0
|
|
20240409,165900,54489860890,8040,8040,8040,8040,0
|
|
20240409,165800,54489860890,8040,8040,8040,8040,41944
|
|
20240409,165700,54489860890,8040,8040,8040,8040,0
|
|
20240409,165600,54489860890,8040,8040,8040,8040,0
|
|
20240409,165500,54489860890,8040,8040,8040,8040,0
|
|
20240409,165400,54489860890,8040,8040,8040,8040,0
|
|
20240409,165300,54489860890,8040,8040,8040,8040,0
|
|
20240409,165200,54489860890,8040,8040,8040,8040,0
|
|
20240409,165100,54489860890,8040,8040,8040,8040,0
|
|
20240409,165000,54489860890,8040,8040,8040,8040,0
|
|
20240409,164900,54489860890,8040,8040,8040,8040,0
|
|
20240409,164800,54489860890,8040,8040,8040,8040,0
|
|
20240409,164700,54489860890,8040,8040,8040,8040,0
|
|
20240409,164600,54489860890,8040,8040,8040,8040,0
|
|
20240409,164500,54489860890,8040,8040,8040,8040,0
|
|
20240409,164400,54489860890,8040,8040,8040,8040,0
|
|
20240409,164300,54489860890,8040,8040,8040,8040,0
|
|
20240409,164200,54489860890,8040,8040,8040,8040,0
|
|
20240409,164100,54489860890,8040,8040,8040,8040,0
|
|
20240409,164000,54489860890,8040,8040,8040,8040,0
|
|
20240409,163900,54489860890,8040,8040,8040,8040,0
|
|
20240409,163800,54489860890,8040,8040,8040,8040,0
|
|
20240409,163700,54489860890,8040,8040,8040,8040,0
|
|
20240409,163600,54489860890,8040,8040,8040,8040,0
|
|
20240409,163500,54489860890,8040,8040,8040,8040,0
|
|
20240409,163400,54489860890,8040,8040,8040,8040,0
|
|
20240409,163300,54489860890,8040,8040,8040,8040,0
|
|
20240409,163200,54489860890,8040,8040,8040,8040,0
|
|
20240409,163100,54489860890,8040,8040,8040,8040,0
|
|
20240409,163000,54489860890,8040,8040,8040,8040,0
|
|
20240409,162900,54489860890,8040,8040,8040,8040,0
|
|
20240409,162800,54489860890,8040,8040,8040,8040,41944
|
|
20240409,162700,54489860890,8040,8040,8040,8040,0
|
|
20240409,162600,54489860890,8040,8040,8040,8040,0
|
|
20240409,162500,54489860890,8040,8040,8040,8040,0
|
|
20240409,162400,54489860890,8040,8040,8040,8040,0
|
|
20240409,162300,54489860890,8040,8040,8040,8040,0
|
|
20240409,162200,54489860890,8040,8040,8040,8040,0
|
|
20240409,162100,54489860890,8040,8040,8040,8040,0
|
|
20240409,162000,54489860890,8040,8040,8040,8040,0
|
|
20240409,161900,54489860890,8040,8040,8040,8040,0
|
|
20240409,161800,54489860890,8040,8040,8040,8040,0
|
|
20240409,161700,54489860890,8040,8040,8040,8040,0
|
|
20240409,161600,54489860890,8040,8040,8040,8040,0
|
|
20240409,161500,54489860890,8040,8040,8040,8040,0
|
|
20240409,161400,54489860890,8040,8040,8040,8040,0
|
|
20240409,161300,54489860890,8040,8040,8040,8040,0
|
|
20240409,161200,54489860890,8040,8040,8040,8040,0
|
|
20240409,161100,54489860890,8040,8040,8040,8040,0
|
|
20240409,161000,54489860890,8040,8040,8040,8040,0
|
|
20240409,160900,54489860890,8040,8040,8040,8040,0
|
|
20240409,160800,54489860890,8040,8040,8040,8040,0
|
|
20240409,160700,54489860890,8040,8040,8040,8040,0
|
|
20240409,160600,54489860890,8040,8040,8040,8040,0
|
|
20240409,160500,54489860890,8040,8040,8040,8040,0
|
|
20240409,160400,54489860890,8040,8040,8040,8040,0
|
|
20240409,160300,54489860890,8040,8040,8040,8040,0
|
|
20240409,160200,54489860890,8040,8040,8040,8040,0
|
|
20240409,160100,54489860890,8040,8040,8040,8040,0
|
|
20240409,160000,54489860890,8040,8040,8040,8040,0
|
|
20240409,155900,54489860890,8040,8040,8040,8040,0
|
|
20240409,155800,54489860890,8040,8040,8040,8040,41944
|
|
20240409,155700,54489860890,8040,8040,8040,8040,0
|
|
20240409,155600,54489860890,8040,8040,8040,8040,0
|
|
20240409,155500,54489860890,8040,8040,8040,8040,0
|
|
20240409,155400,54489860890,8040,8040,8040,8040,0
|
|
20240409,155300,54489860890,8040,8040,8040,8040,0
|
|
20240409,155200,54489860890,8040,8040,8040,8040,0
|
|
20240409,155100,54489860890,8040,8040,8040,8040,0
|
|
20240409,155000,54489860890,8040,8040,8040,8040,0
|
|
20240409,154900,54489860890,8040,8040,8040,8040,0
|
|
20240409,154800,54489860890,8040,8040,8040,8040,0
|
|
20240409,154700,54489860890,8040,8040,8040,8040,0
|
|
20240409,154600,54489860890,8040,8040,8040,8040,0
|
|
20240409,154500,54489860890,8040,8040,8040,8040,0
|
|
20240409,154400,54489860890,8040,8040,8040,8040,0
|
|
20240409,154300,54489860890,8040,8040,8040,8040,0
|
|
20240409,154200,54489860890,8040,8040,8040,8040,0
|
|
20240409,154100,54489860890,8040,8040,8040,8040,0
|
|
20240409,154000,54489860890,8040,8040,8040,8040,0
|
|
20240409,153900,54489860890,8040,8040,8040,8040,0
|
|
20240409,153800,54489860890,8040,8040,8040,8040,0
|
|
20240409,153700,54489860890,8040,8040,8040,8040,0
|
|
20240409,153600,54489860890,8040,8040,8040,8040,0
|
|
20240409,153500,54489860890,8040,8040,8040,8040,0
|
|
20240409,153400,54489860890,8040,8040,8040,8040,0
|
|
20240409,153300,54489860890,8040,8040,8040,8040,0
|
|
20240409,153200,54489860890,8040,8040,8040,8040,0
|
|
20240409,153100,54489860890,8040,8040,8040,8040,0
|
|
20240409,153000,54489860890,8040,8040,8040,8040,41944
|
|
20240409,152900,54152631130,8020,8020,8020,8020,0
|
|
20240409,152800,54152631130,8020,8020,8020,8020,0
|
|
20240409,152700,54152631130,8020,8020,8020,8020,0
|
|
20240409,152600,54152631130,8020,8020,8020,8020,0
|
|
20240409,152500,54152631130,8020,8020,8020,8020,0
|
|
20240409,152400,54152631130,8020,8020,8020,8020,0
|
|
20240409,152300,54152631130,8020,8020,8020,8020,0
|
|
20240409,152200,54152631130,8020,8020,8020,8020,0
|
|
20240409,152100,54152631130,8020,8020,8020,8020,0
|
|
20240409,152000,54152631130,8020,8020,8020,8020,0
|
|
20240409,151900,54152631130,8020,8000,8040,8000,23305
|
|
20240409,151800,53965813110,8000,7960,8010,7930,18547
|
|
20240409,151700,53817777360,7960,7950,7970,7930,3914
|
|
20240409,151600,53786663850,7930,7940,7960,7930,3039
|
|
20240409,151500,53762520740,7940,7970,7970,7940,3626
|
|
20240409,151400,53733676330,7970,7970,7970,7960,1557
|
|
20240409,151300,53721268970,7970,7960,7970,7950,3506
|
|
20240409,151200,53693368800,7960,7980,7980,7960,4458
|
|
20240409,151100,53657847310,7980,7990,7990,7970,1909
|
|
20240409,151000,53642614210,7990,7980,7990,7960,5237
|
|
20240409,150900,53600809900,7970,7980,7980,7960,1070
|
|
20240409,150800,53592284550,7960,7950,7960,7940,2340
|
|
20240409,150700,53573698230,7940,7980,8000,7940,4638
|
|
20240409,150600,53536694980,7990,7970,7990,7970,846
|
|
20240409,150500,53529946010,7990,7970,7990,7970,3246
|
|
20240409,150400,53504028090,7980,7990,7990,7980,3771
|
|
20240409,150300,53473916560,7980,7990,8000,7970,1636
|
|
20240409,150200,53460855810,8010,7950,8010,7950,20215
|
|
20240409,150100,53299545920,7950,7950,7960,7950,2858
|
|
20240409,150000,53276824760,7950,7930,7960,7930,2925
|
|
20240409,145900,53253576970,7930,7950,7950,7930,1138
|
|
20240409,145800,53244530890,7950,7940,7950,7940,2067
|
|
20240409,145700,53228107320,7940,7950,7950,7940,141
|
|
20240409,145600,53226987400,7930,7960,7960,7920,1401
|
|
20240409,145500,53215859930,7950,7950,7950,7930,494
|
|
20240409,145400,53211932650,7960,7950,7960,7930,1055
|
|
20240409,145300,53203543870,7950,7940,7960,7930,882
|
|
20240409,145200,53196539110,7930,7910,7930,7910,1619
|
|
20240409,145100,53183709560,7910,7910,7950,7910,3472
|
|
20240409,145000,53156220070,7910,7970,7970,7910,3228
|
|
20240409,144900,53130633250,7940,7950,7970,7940,2219
|
|
20240409,144800,53113011530,7940,8000,8000,7940,3760
|
|
20240409,144700,53083062940,8010,7950,8020,7950,4388
|
|
20240409,144600,53047950050,7950,7990,8000,7950,1575
|
|
20240409,144500,53035388540,7990,8000,8010,7990,646
|
|
20240409,144400,53030220940,8000,8010,8010,7990,3341
|
|
20240409,144300,53003484800,8010,7980,8020,7980,4477
|
|
20240409,144200,52967662740,7990,7970,7990,7970,1918
|
|
20240409,144100,52952360700,7970,7960,7980,7920,1976
|
|
20240409,144000,52936651210,7970,7960,7970,7960,3505
|
|
20240409,143900,52908724220,7960,7970,7970,7960,1799
|
|
20240409,143800,52894396040,7970,7940,7970,7940,911
|
|
20240409,143700,52887144430,7930,7950,7950,7930,562
|
|
20240409,143600,52882683290,7960,7950,7960,7940,139
|
|
20240409,143500,52881578270,7950,7960,7960,7950,39
|
|
20240409,143400,52881267970,7960,7980,7980,7960,1496
|
|
20240409,143300,52869332150,7960,7960,7980,7960,454
|
|
20240409,143200,52865715550,7960,7950,7980,7950,2908
|
|
20240409,143100,52842530890,7920,7930,7940,7920,874
|
|
20240409,143000,52835595620,7930,7960,7960,7930,558
|
|
20240409,142900,52831160700,7950,7900,7970,7900,4241
|
|
20240409,142800,52797491870,7900,7900,7920,7880,1883
|
|
20240409,142700,52782630490,7900,7910,7910,7900,363
|
|
20240409,142600,52779761360,7920,7920,7920,7910,205
|
|
20240409,142500,52778138090,7930,7930,7940,7930,403
|
|
20240409,142400,52774941790,7940,7900,7940,7900,2538
|
|
20240409,142300,52754805210,7900,7910,7920,7900,833
|
|
20240409,142200,52748213220,7910,7910,7920,7900,1769
|
|
20240409,142100,52734228230,7910,7920,7920,7910,431
|
|
20240409,142000,52730818240,7930,7920,7930,7910,3437
|
|
20240409,141900,52703623730,7920,7960,7960,7920,2697
|
|
20240409,141800,52682220610,7960,7960,7960,7950,505
|
|
20240409,141700,52678201170,7960,7960,7970,7950,494
|
|
20240409,141600,52674271460,7970,7940,7970,7940,3110
|
|
20240409,141500,52649519180,7940,7940,7950,7940,873
|
|
20240409,141400,52642582850,7940,7940,7950,7940,2102
|
|
20240409,141300,52625883580,7940,7950,7950,7940,2721
|
|
20240409,141200,52604255740,7960,7950,7960,7950,118
|
|
20240409,141100,52603317590,7950,7960,7970,7950,1538
|
|
20240409,141000,52591074730,7960,7970,7970,7960,551
|
|
20240409,140900,52586684580,7960,7960,7960,7950,687
|
|
20240409,140800,52581216560,7970,7980,7980,7950,908
|
|
20240409,140700,52573982910,7980,7980,7990,7960,434
|
|
20240409,140600,52570522790,7990,7980,7990,7980,3366
|
|
20240409,140500,52543653920,7970,7960,7980,7960,4083
|
|
20240409,140400,52511108210,7970,7960,7970,7950,1965
|
|
20240409,140300,52495462950,7960,7960,7960,7960,1667
|
|
20240409,140200,52482193630,7960,7960,7970,7960,3243
|
|
20240409,140100,52456375750,7960,7950,7960,7940,829
|
|
20240409,140000,52449787140,7950,7950,7960,7950,651
|
|
20240409,135900,52444609520,7950,7960,7960,7940,524
|
|
20240409,135800,52440441180,7960,7950,7960,7940,3427
|
|
20240409,135700,52413205030,7930,7920,7950,7920,1854
|
|
20240409,135600,52398478210,7910,7940,7960,7910,19366
|
|
20240409,135500,52245079910,7960,7960,7960,7940,353
|
|
20240409,135400,52242271710,7970,7950,7980,7950,3351
|
|
20240409,135300,52215551860,7970,7940,7980,7940,1687
|
|
20240409,135200,52202142740,7940,7970,7970,7940,6371
|
|
20240409,135100,52151478470,7970,7980,7990,7950,2871
|
|
20240409,135000,52128627160,7990,7980,7990,7970,1561
|
|
20240409,134900,52116174990,7980,7990,7990,7960,1917
|
|
20240409,134800,52100907510,7990,8000,8000,7950,4479
|
|
20240409,134700,52065221720,7970,8020,8030,7970,1535
|
|
20240409,134600,52052944460,8030,7990,8030,7990,3509
|
|
20240409,134500,52024826410,8000,7970,8000,7970,5431
|
|
20240409,134400,51981411740,7960,7980,7980,7950,811
|
|
20240409,134300,51974954970,7990,7970,7990,7920,3827
|
|
20240409,134200,51944514590,7940,8020,8020,7940,2763
|
|
20240409,134100,51922429660,8010,8030,8030,7940,9783
|
|
20240409,134000,51844241400,8030,7980,8050,7980,11607
|
|
20240409,133900,51751117980,7990,7970,8020,7970,14603
|
|
20240409,133800,51634306780,7970,7980,8010,7970,15066
|
|
20240409,133700,51513893160,7990,7930,7990,7930,18255
|
|
20240409,133600,51368627450,7930,7910,7940,7910,9322
|
|
20240409,133500,51294746330,7910,7900,7920,7860,5178
|
|
20240409,133400,51253833060,7880,7910,7910,7880,1487
|
|
20240409,133300,51242083810,7910,7920,7920,7900,6371
|
|
20240409,133200,51191717440,7910,7880,7920,7880,6450
|
|
20240409,133100,51140727530,7900,7870,7900,7870,3021
|
|
20240409,133000,51116910770,7860,7840,7870,7840,1181
|
|
20240409,132900,51107627550,7840,7840,7850,7840,504
|
|
20240409,132800,51103672330,7840,7860,7860,7840,227
|
|
20240409,132700,51101888170,7880,7850,7880,7830,1990
|
|
20240409,132600,51086237090,7840,7860,7860,7840,2615
|
|
20240409,132500,51065716260,7860,7860,7860,7860,1416
|
|
20240409,132400,51054586500,7860,7860,7870,7860,2284
|
|
20240409,132300,51036624460,7860,7850,7860,7850,1458
|
|
20240409,132200,51025170760,7850,7810,7850,7810,2241
|
|
20240409,132100,51007604850,7810,7850,7850,7800,5930
|
|
20240409,132000,50961234530,7860,7870,7880,7860,2121
|
|
20240409,131900,50944555770,7890,7900,7900,7860,12633
|
|
20240409,131800,50845172020,7900,7840,7920,7840,37424
|
|
20240409,131700,50550378790,7840,7820,7850,7820,8434
|
|
20240409,131600,50484281360,7820,7800,7820,7800,4646
|
|
20240409,131500,50447968980,7800,7820,7830,7780,5962
|
|
20240409,131400,50401405430,7820,7790,7820,7780,11852
|
|
20240409,131300,50308920980,7790,7750,7790,7750,16362
|
|
20240409,131200,50181850080,7740,7750,7750,7720,221
|
|
20240409,131100,50180139570,7740,7740,7750,7720,2049
|
|
20240409,131000,50164303220,7720,7720,7750,7720,14
|
|
20240409,130900,50164195050,7710,7750,7750,7710,627
|
|
20240409,130800,50159346940,7750,7740,7750,7740,849
|
|
20240409,130700,50152770180,7740,7730,7740,7700,3177
|
|
20240409,130600,50128263540,7740,7740,7740,7720,1555
|
|
20240409,130500,50116234240,7740,7750,7760,7720,11163
|
|
20240409,130400,50029924390,7750,7750,7760,7750,1143
|
|
20240409,130300,50021066080,7740,7750,7750,7740,659
|
|
20240409,130200,50015961420,7730,7740,7760,7720,2956
|
|
20240409,130100,49993060840,7750,7710,7750,7710,4237
|
|
20240409,130000,49960319610,7710,7710,7720,7710,693
|
|
20240409,125900,49954972490,7700,7700,7710,7700,89
|
|
20240409,125800,49954287180,7690,7700,7720,7690,783
|
|
20240409,125700,49948260260,7700,7730,7750,7700,7693
|
|
20240409,125600,49888863530,7730,7720,7730,7720,2124
|
|
20240409,125500,49872454180,7710,7710,7710,7710,2143
|
|
20240409,125400,49855931650,7710,7710,7710,7690,2736
|
|
20240409,125300,49834860470,7700,7680,7700,7670,3708
|
|
20240409,125200,49806323870,7690,7690,7700,7680,1757
|
|
20240409,125100,49792809950,7690,7690,7690,7670,580
|
|
20240409,125000,49788357920,7690,7680,7690,7670,616
|
|
20240409,124900,49783628120,7670,7660,7690,7660,1173
|
|
20240409,124800,49774627240,7660,7650,7680,7650,1117
|
|
20240409,124700,49766067410,7670,7670,7670,7670,4
|
|
20240409,124600,49766036730,7640,7660,7660,7640,1118
|
|
20240409,124500,49757486450,7660,7660,7660,7640,799
|
|
20240409,124400,49751379760,7640,7650,7650,7640,121
|
|
20240409,124300,49750455270,7650,7660,7660,7630,220
|
|
20240409,124200,49748771690,7660,7660,7660,7620,47
|
|
20240409,124100,49748412870,7640,7610,7640,7600,3089
|
|
20240409,124000,49724879180,7610,7620,7630,7610,1256
|
|
20240409,123900,49715314430,7610,7630,7640,7610,2154
|
|
20240409,123800,49698894480,7640,7670,7670,7640,2102
|
|
20240409,123700,49682835160,7670,7640,7670,7640,555
|
|
20240409,123600,49678594670,7670,7650,7670,7630,5792
|
|
20240409,123500,49634290210,7650,7650,7680,7650,500
|
|
20240409,123400,49630460040,7660,7650,7680,7650,2927
|
|
20240409,123300,49608039970,7660,7650,7660,7650,926
|
|
20240409,123200,49600950530,7650,7670,7700,7650,11709
|
|
20240409,123100,49511228010,7690,7660,7700,7630,10111
|
|
20240409,123000,49433523220,7630,7620,7670,7610,4876
|
|
20240409,122900,49396271940,7610,7600,7630,7590,9806
|
|
20240409,122800,49321741740,7610,7690,7690,7570,26449
|
|
20240409,122700,49120618910,7670,7710,7710,7670,5449
|
|
20240409,122600,49078748410,7670,7620,7770,7620,34259
|
|
20240409,122500,48815324830,7660,7610,7660,7590,2124
|
|
20240409,122400,48799139540,7610,7600,7610,7580,6650
|
|
20240409,122300,48748635400,7600,7600,7610,7580,6333
|
|
20240409,122200,48700576400,7610,7630,7650,7570,34561
|
|
20240409,122100,48438015520,7630,7650,7650,7630,4777
|
|
20240409,122000,48401550100,7650,7640,7670,7640,6100
|
|
20240409,121900,48354945580,7640,7680,7700,7640,5303
|
|
20240409,121800,48314295440,7680,7690,7690,7680,916
|
|
20240409,121700,48307252300,7690,7700,7700,7690,423
|
|
20240409,121600,48303997110,7690,7710,7720,7690,758
|
|
20240409,121500,48298159620,7710,7710,7720,7710,606
|
|
20240409,121400,48293484960,7710,7700,7710,7690,1208
|
|
20240409,121300,48284185180,7700,7700,7710,7690,2863
|
|
20240409,121200,48262140090,7700,7680,7700,7680,763
|
|
20240409,121100,48256265770,7680,7690,7700,7680,281
|
|
20240409,121000,48254103370,7690,7680,7690,7660,1079
|
|
20240409,120900,48245826010,7690,7700,7700,7680,537
|
|
20240409,120800,48241701800,7700,7700,7700,7670,1666
|
|
20240409,120700,48228909100,7700,7720,7720,7700,98
|
|
20240409,120600,48228154300,7730,7710,7730,7660,1159
|
|
20240409,120500,48219210030,7660,7640,7720,7640,1979
|
|
20240409,120400,48204052180,7640,7680,7680,7640,1374
|
|
20240409,120300,48193533070,7680,7700,7700,7680,696
|
|
20240409,120200,48188183340,7700,7720,7720,7700,1260
|
|
20240409,120100,48178476450,7710,7720,7730,7710,2697
|
|
20240409,120000,48157639270,7730,7720,7750,7710,837
|
|
20240409,115900,48151173590,7730,7700,7730,7700,4704
|
|
20240409,115800,48114873590,7700,7690,7700,7690,1541
|
|
20240409,115700,48103020010,7700,7680,7710,7650,5051
|
|
20240409,115600,48064195780,7660,7660,7680,7660,806
|
|
20240409,115500,48058014450,7660,7640,7680,7640,1584
|
|
20240409,115400,48045893280,7640,7670,7670,7640,16285
|
|
20240409,115300,47921346620,7670,7680,7700,7670,1691
|
|
20240409,115200,47908359490,7680,7710,7710,7680,2367
|
|
20240409,115100,47890143930,7700,7710,7710,7680,3707
|
|
20240409,115000,47861628000,7700,7700,7710,7700,709
|
|
20240409,114900,47856165960,7710,7690,7710,7680,4346
|
|
20240409,114800,47822765560,7690,7680,7700,7670,1231
|
|
20240409,114700,47813302470,7670,7680,7700,7660,11130
|
|
20240409,114600,47727935310,7680,7720,7720,7660,18269
|
|
20240409,114500,47587616350,7720,7730,7730,7710,3332
|
|
20240409,114400,47561917590,7740,7740,7740,7730,2001
|
|
20240409,114300,47546448340,7740,7760,7770,7730,6236
|
|
20240409,114200,47498129320,7770,7760,7770,7750,504
|
|
20240409,114100,47494222180,7770,7760,7770,7750,1830
|
|
20240409,114000,47480027320,7760,7770,7770,7760,7104
|
|
20240409,113900,47424858900,7770,7760,7770,7750,768
|
|
20240409,113800,47418899860,7750,7750,7760,7740,4616
|
|
20240409,113700,47383139630,7740,7730,7750,7700,17016
|
|
20240409,113600,47252015610,7740,7750,7780,7730,2119
|
|
20240409,113500,47235628760,7750,7710,7750,7710,11129
|
|
20240409,113400,47149650860,7700,7780,7790,7700,23231
|
|
20240409,113300,46970058350,7780,7760,7790,7760,705
|
|
20240409,113200,46964580380,7760,7780,7790,7760,1290
|
|
20240409,113100,46954561280,7790,7780,7790,7770,1077
|
|
20240409,113000,46946187420,7780,7780,7780,7760,671
|
|
20240409,112900,46940977970,7770,7780,7800,7770,3068
|
|
20240409,112800,46917114010,7780,7790,7800,7780,2247
|
|
20240409,112700,46899616640,7790,7820,7840,7790,3081
|
|
20240409,112600,46875596230,7820,7820,7850,7800,1613
|
|
20240409,112500,46862986430,7820,7840,7890,7820,5312
|
|
20240409,112400,46821288070,7830,7830,7830,7820,1332
|
|
20240409,112300,46810862670,7830,7800,7830,7800,2085
|
|
20240409,112200,46794567850,7800,7780,7810,7780,2653
|
|
20240409,112100,46773894740,7780,7800,7810,7780,5562
|
|
20240409,112000,46730571430,7810,7760,7810,7750,6610
|
|
20240409,111900,46679205410,7760,7790,7800,7760,6435
|
|
20240409,111800,46629129590,7790,7790,7810,7760,9390
|
|
20240409,111700,46556045020,7790,7810,7810,7790,8024
|
|
20240409,111600,46493472370,7820,7830,7830,7810,1208
|
|
20240409,111500,46484027830,7830,7820,7850,7800,2266
|
|
20240409,111400,46466306080,7820,7800,7820,7800,4791
|
|
20240409,111300,46428911580,7800,7810,7820,7790,9217
|
|
20240409,111200,46356980590,7810,7810,7830,7790,9718
|
|
20240409,111100,46281138670,7810,7820,7830,7800,5173
|
|
20240409,111000,46240704250,7830,7840,7840,7810,11851
|
|
20240409,110900,46148016490,7840,7780,7850,7770,10059
|
|
20240409,110800,46069572130,7830,7860,7870,7770,43277
|
|
20240409,110700,45732160120,7870,7860,7870,7800,50431
|
|
20240409,110600,45337193890,7870,7960,7960,7860,34118
|
|
20240409,110500,45067556310,7950,8000,8010,7950,11063
|
|
20240409,110400,44979347960,8000,8040,8040,8000,8372
|
|
20240409,110300,44912264450,8040,8010,8040,8000,11650
|
|
20240409,110200,44818837010,8020,8020,8020,8000,5410
|
|
20240409,110100,44775487230,8020,8000,8030,8000,4334
|
|
20240409,110000,44740749600,8010,7960,8010,7960,13057
|
|
20240409,105900,44636600000,7960,7980,7980,7960,4086
|
|
20240409,105800,44604042290,7970,7950,7970,7940,8148
|
|
20240409,105700,44539247210,7940,7950,7950,7920,13919
|
|
20240409,105600,44428734920,7950,7960,7990,7940,15715
|
|
20240409,105500,44303771920,7960,8000,8000,7960,14989
|
|
20240409,105400,44184186230,8000,8020,8020,7980,10091
|
|
20240409,105300,44103469400,8020,8020,8030,8010,4557
|
|
20240409,105200,44066916270,8030,8010,8030,8000,6943
|
|
20240409,105100,44011304380,8010,8000,8020,7990,6369
|
|
20240409,105000,43960312800,8000,7980,8000,7970,6279
|
|
20240409,104900,43910171910,7990,7990,8000,7970,5452
|
|
20240409,104800,43866641570,8000,7990,8010,7980,12857
|
|
20240409,104700,43763823990,7990,7960,8010,7960,13726
|
|
20240409,104600,43654266210,7960,7930,7960,7910,11045
|
|
20240409,104500,43566536320,7940,7940,7940,7920,10109
|
|
20240409,104400,43486393030,7940,7950,7950,7930,6595
|
|
20240409,104300,43434030940,7950,7920,7960,7910,10751
|
|
20240409,104200,43348771690,7920,7910,7950,7900,17402
|
|
20240409,104100,43211169470,7910,7930,7940,7900,16521
|
|
20240409,104000,43080325420,7940,7980,7980,7920,27567
|
|
20240409,103900,42861451400,7980,8000,8030,7980,7382
|
|
20240409,103800,42802403620,8000,8010,8020,8000,5439
|
|
20240409,103700,42758876150,8010,8040,8040,8010,10416
|
|
20240409,103600,42675297820,8040,8000,8050,7960,13862
|
|
20240409,103500,42564617330,7990,8060,8070,7990,14895
|
|
20240409,103400,42445131320,8070,8060,8100,8050,14726
|
|
20240409,103300,42326296450,8060,8060,8060,8040,5531
|
|
20240409,103200,42281762820,8060,8050,8060,8030,6270
|
|
20240409,103100,42231297490,8050,8010,8080,8000,24628
|
|
20240409,103000,42033255960,8020,8030,8030,7970,42428
|
|
20240409,102900,41694126500,8020,8070,8070,8010,55059
|
|
20240409,102800,41251646840,8060,8140,8140,8060,29177
|
|
20240409,102700,41015597870,8140,8160,8160,8100,3715
|
|
20240409,102600,40985389510,8110,8130,8160,8100,17853
|
|
20240409,102500,40840473130,8140,8150,8160,8120,3588
|
|
20240409,102400,40811254570,8150,8130,8170,8110,16838
|
|
20240409,102300,40674532110,8130,8160,8170,8120,8396
|
|
20240409,102200,40606147930,8160,8180,8190,8140,13090
|
|
20240409,102100,40499399140,8180,8100,8200,8100,20368
|
|
20240409,102000,40333074320,8120,8140,8150,8100,33015
|
|
20240409,101900,40065110910,8140,8160,8170,8120,20081
|
|
20240409,101800,39901719380,8170,8190,8190,8160,16242
|
|
20240409,101700,39768958370,8200,8160,8200,8130,23051
|
|
20240409,101600,39580610770,8160,8110,8160,8100,21890
|
|
20240409,101500,39402902370,8120,8140,8150,8100,21963
|
|
20240409,101400,39224597580,8140,8150,8180,8110,34430
|
|
20240409,101300,38943892560,8150,8190,8190,8110,87506
|
|
20240409,101200,38231181350,8180,8260,8300,8150,117901
|
|
20240409,101100,37264865600,8260,8350,8370,8250,30523
|
|
20240409,101000,37011405000,8340,8370,8400,8330,34298
|
|
20240409,100900,36724630170,8370,8270,8370,8260,51045
|
|
20240409,100800,36299218400,8290,8350,8380,8230,96794
|
|
20240409,100700,35495624790,8350,8400,8400,8280,111961
|
|
20240409,100600,34563282700,8390,8480,8490,8360,110853
|
|
20240409,100500,33631782330,8480,8540,8560,8480,77050
|
|
20240409,100400,32975472750,8530,8680,8740,8480,133232
|
|
20240409,100300,31834256280,8680,8650,8760,8630,119207
|
|
20240409,100200,30795331600,8620,8650,8690,8600,118128
|
|
20240409,100100,29775597870,8660,8830,8840,8620,197146
|
|
20240409,100000,28057476200,8830,8800,8900,8800,157295
|
|
20240409,095900,26665694930,8810,8750,8930,8700,285519
|
|
20240409,095800,24145973560,8750,8660,8860,8610,301251
|
|
20240409,095700,21513397660,8650,8640,8740,8610,288558
|
|
20240409,095600,19009403040,8640,8550,8640,8500,277801
|
|
20240409,095500,16627960330,8540,8410,8550,8350,275096
|
|
20240409,095400,14301682800,8410,8410,8420,8310,131166
|
|
20240409,095300,13201822750,8350,8350,8350,8350,0
|
|
20240409,095200,13201822750,8350,8350,8350,8350,0
|
|
20240409,095100,13201822750,8350,8210,8350,8210,156003
|
|
20240409,095000,11903695050,8250,8250,8260,8200,48137
|
|
20240409,094900,11507185580,8240,8230,8250,8190,26322
|
|
20240409,094800,11290762270,8220,8250,8250,8210,32696
|
|
20240409,094700,11021355220,8240,8220,8250,8210,14537
|
|
20240409,094600,10901646380,8220,8230,8240,8180,24291
|
|
20240409,094500,10702127430,8230,8150,8240,8150,26743
|
|
20240409,094400,10482505450,8150,8200,8200,8120,16963
|
|
20240409,094300,10344153970,8180,8180,8220,8150,29039
|
|
20240409,094200,10106631040,8180,8230,8230,8180,32497
|
|
20240409,094100,9840046200,8230,8210,8240,8190,21845
|
|
20240409,094000,9660439210,8190,8240,8250,8170,24441
|
|
20240409,093900,9459746310,8240,8190,8260,8190,47361
|
|
20240409,093800,9069709680,8200,8210,8230,8170,27909
|
|
20240409,093700,8841040330,8180,8240,8250,8160,40931
|
|
20240409,093600,8505445620,8240,8240,8260,8190,31935
|
|
20240409,093500,8242504970,8240,8220,8260,8180,33162
|
|
20240409,093400,7969953130,8230,8260,8280,8210,46135
|
|
20240409,093300,7589401740,8260,8300,8300,8160,60659
|
|
20240409,093200,7088439150,8300,8180,8300,8150,98712
|
|
20240409,093100,6275448760,8180,8180,8240,8120,62032
|
|
20240409,093000,5768023050,8180,8020,8200,8020,58624
|
|
20240409,092900,5291407740,8020,7880,8040,7880,19127
|
|
20240409,092800,5139427670,7900,7930,7970,7820,25822
|
|
20240409,092700,4935761260,7910,8050,8080,7870,32435
|
|
20240409,092600,4677418830,8050,8050,8090,8000,16117
|
|
20240409,092500,4547791120,8090,8050,8100,8000,17201
|
|
20240409,092400,4409595990,8040,8070,8140,8040,23633
|
|
20240409,092300,4218616380,8070,8080,8110,8070,6491
|
|
20240409,092200,4166145200,8080,8100,8150,8070,20466
|
|
20240409,092100,4000390490,8090,8200,8210,8090,13522
|
|
20240409,092000,3890290300,8200,8160,8200,8150,13952
|
|
20240409,091900,3776145470,8190,8250,8250,8150,27352
|
|
20240409,091800,3551943350,8250,8060,8250,8060,32676
|
|
20240409,091700,3284490720,8060,8170,8180,8050,36944
|
|
20240409,091600,2984773670,8170,8140,8200,8100,35153
|
|
20240409,091500,2697994250,8140,8040,8150,8040,42241
|
|
20240409,091400,2355737980,8080,7990,8170,7950,77596
|
|
20240409,091300,1731686810,7990,7950,7990,7900,38473
|
|
20240409,091200,1425562080,7940,7960,7980,7900,21938
|
|
20240409,091100,1251113110,7960,7860,7960,7800,28807
|
|
20240409,091000,1023722180,7860,7820,7860,7800,6265
|
|
20240409,090900,974676960,7790,7810,7860,7660,13922
|
|
20240409,090800,866618010,7830,7880,7880,7810,12132
|
|
20240409,090700,771526170,7880,7890,7970,7810,23612
|
|
20240409,090600,585288450,7910,7710,7920,7680,39939
|
|
20240409,090500,273454690,7700,7710,7710,7680,2561
|
|
20240409,090400,253742140,7700,7660,7740,7650,11157
|
|
20240409,090300,167723280,7650,7640,7720,7570,7755
|
|
20240409,090200,108273900,7640,7600,7650,7560,3152
|
|
20240409,090100,84299800,7590,7730,7740,7590,4686
|
|
20240409,090000,48571750,7730,7600,7780,7600,6153
|