661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,195800,23221658630,8300,8300,8300,8300,24640
|
|
20240412,195700,23221658630,8300,8300,8300,8300,0
|
|
20240412,195600,23221658630,8300,8300,8300,8300,0
|
|
20240412,195500,23221658630,8300,8300,8300,8300,0
|
|
20240412,195400,23221658630,8300,8300,8300,8300,0
|
|
20240412,195300,23221658630,8300,8300,8300,8300,0
|
|
20240412,195200,23221658630,8300,8300,8300,8300,0
|
|
20240412,195100,23221658630,8300,8300,8300,8300,0
|
|
20240412,195000,23221658630,8300,8300,8300,8300,0
|
|
20240412,194900,23221658630,8300,8300,8300,8300,0
|
|
20240412,194800,23221658630,8300,8300,8300,8300,0
|
|
20240412,194700,23221658630,8300,8300,8300,8300,0
|
|
20240412,194600,23221658630,8300,8300,8300,8300,0
|
|
20240412,194500,23221658630,8300,8300,8300,8300,0
|
|
20240412,194400,23221658630,8300,8300,8300,8300,0
|
|
20240412,194300,23221658630,8300,8300,8300,8300,0
|
|
20240412,194200,23221658630,8300,8300,8300,8300,0
|
|
20240412,194100,23221658630,8300,8300,8300,8300,0
|
|
20240412,194000,23221658630,8300,8300,8300,8300,0
|
|
20240412,193900,23221658630,8300,8300,8300,8300,0
|
|
20240412,193800,23221658630,8300,8300,8300,8300,0
|
|
20240412,193700,23221658630,8300,8300,8300,8300,0
|
|
20240412,193600,23221658630,8300,8300,8300,8300,0
|
|
20240412,193500,23221658630,8300,8300,8300,8300,0
|
|
20240412,193400,23221658630,8300,8300,8300,8300,0
|
|
20240412,193300,23221658630,8300,8300,8300,8300,0
|
|
20240412,193200,23221658630,8300,8300,8300,8300,0
|
|
20240412,193100,23221658630,8300,8300,8300,8300,0
|
|
20240412,193000,23221658630,8300,8300,8300,8300,0
|
|
20240412,192900,23221658630,8300,8300,8300,8300,0
|
|
20240412,192800,23221658630,8300,8300,8300,8300,24640
|
|
20240412,192700,23221658630,8300,8300,8300,8300,0
|
|
20240412,192600,23221658630,8300,8300,8300,8300,0
|
|
20240412,192500,23221658630,8300,8300,8300,8300,0
|
|
20240412,192400,23221658630,8300,8300,8300,8300,0
|
|
20240412,192300,23221658630,8300,8300,8300,8300,0
|
|
20240412,192200,23221658630,8300,8300,8300,8300,0
|
|
20240412,192100,23221658630,8300,8300,8300,8300,0
|
|
20240412,192000,23221658630,8300,8300,8300,8300,0
|
|
20240412,191900,23221658630,8300,8300,8300,8300,0
|
|
20240412,191800,23221658630,8300,8300,8300,8300,0
|
|
20240412,191700,23221658630,8300,8300,8300,8300,0
|
|
20240412,191600,23221658630,8300,8300,8300,8300,0
|
|
20240412,191500,23221658630,8300,8300,8300,8300,0
|
|
20240412,191400,23221658630,8300,8300,8300,8300,0
|
|
20240412,191300,23221658630,8300,8300,8300,8300,0
|
|
20240412,191200,23221658630,8300,8300,8300,8300,0
|
|
20240412,191100,23221658630,8300,8300,8300,8300,0
|
|
20240412,191000,23221658630,8300,8300,8300,8300,0
|
|
20240412,190900,23221658630,8300,8300,8300,8300,0
|
|
20240412,190800,23221658630,8300,8300,8300,8300,0
|
|
20240412,190700,23221658630,8300,8300,8300,8300,0
|
|
20240412,190600,23221658630,8300,8300,8300,8300,0
|
|
20240412,190500,23221658630,8300,8300,8300,8300,0
|
|
20240412,190400,23221658630,8300,8300,8300,8300,0
|
|
20240412,190300,23221658630,8300,8300,8300,8300,0
|
|
20240412,190200,23221658630,8300,8300,8300,8300,0
|
|
20240412,190100,23221658630,8300,8300,8300,8300,0
|
|
20240412,190000,23221658630,8300,8300,8300,8300,0
|
|
20240412,185900,23221658630,8300,8300,8300,8300,0
|
|
20240412,185800,23221658630,8300,8300,8300,8300,24640
|
|
20240412,185700,23221658630,8300,8300,8300,8300,0
|
|
20240412,185600,23221658630,8300,8300,8300,8300,0
|
|
20240412,185500,23221658630,8300,8300,8300,8300,0
|
|
20240412,185400,23221658630,8300,8300,8300,8300,0
|
|
20240412,185300,23221658630,8300,8300,8300,8300,0
|
|
20240412,185200,23221658630,8300,8300,8300,8300,0
|
|
20240412,185100,23221658630,8300,8300,8300,8300,0
|
|
20240412,185000,23221658630,8300,8300,8300,8300,0
|
|
20240412,184900,23221658630,8300,8300,8300,8300,0
|
|
20240412,184800,23221658630,8300,8300,8300,8300,0
|
|
20240412,184700,23221658630,8300,8300,8300,8300,0
|
|
20240412,184600,23221658630,8300,8300,8300,8300,0
|
|
20240412,184500,23221658630,8300,8300,8300,8300,0
|
|
20240412,184400,23221658630,8300,8300,8300,8300,0
|
|
20240412,184300,23221658630,8300,8300,8300,8300,0
|
|
20240412,184200,23221658630,8300,8300,8300,8300,0
|
|
20240412,184100,23221658630,8300,8300,8300,8300,0
|
|
20240412,184000,23221658630,8300,8300,8300,8300,0
|
|
20240412,183900,23221658630,8300,8300,8300,8300,0
|
|
20240412,183800,23221658630,8300,8300,8300,8300,0
|
|
20240412,183700,23221658630,8300,8300,8300,8300,0
|
|
20240412,183600,23221658630,8300,8300,8300,8300,0
|
|
20240412,183500,23221658630,8300,8300,8300,8300,0
|
|
20240412,183400,23221658630,8300,8300,8300,8300,0
|
|
20240412,183300,23221658630,8300,8300,8300,8300,0
|
|
20240412,183200,23221658630,8300,8300,8300,8300,0
|
|
20240412,183100,23221658630,8300,8300,8300,8300,0
|
|
20240412,183000,23221658630,8300,8300,8300,8300,0
|
|
20240412,182900,23221658630,8300,8300,8300,8300,0
|
|
20240412,182800,23221658630,8300,8300,8300,8300,24640
|
|
20240412,182700,23221658630,8300,8300,8300,8300,0
|
|
20240412,182600,23221658630,8300,8300,8300,8300,0
|
|
20240412,182500,23221658630,8300,8300,8300,8300,0
|
|
20240412,182400,23221658630,8300,8300,8300,8300,0
|
|
20240412,182300,23221658630,8300,8300,8300,8300,0
|
|
20240412,182200,23221658630,8300,8300,8300,8300,0
|
|
20240412,182100,23221658630,8300,8300,8300,8300,0
|
|
20240412,182000,23221658630,8300,8300,8300,8300,0
|
|
20240412,181900,23221658630,8300,8300,8300,8300,0
|
|
20240412,181800,23221658630,8300,8300,8300,8300,0
|
|
20240412,181700,23221658630,8300,8300,8300,8300,0
|
|
20240412,181600,23221658630,8300,8300,8300,8300,0
|
|
20240412,181500,23221658630,8300,8300,8300,8300,0
|
|
20240412,181400,23221658630,8300,8300,8300,8300,0
|
|
20240412,181300,23221658630,8300,8300,8300,8300,0
|
|
20240412,181200,23221658630,8300,8300,8300,8300,0
|
|
20240412,181100,23221658630,8300,8300,8300,8300,0
|
|
20240412,181000,23221658630,8300,8300,8300,8300,0
|
|
20240412,180900,23221658630,8300,8300,8300,8300,0
|
|
20240412,180800,23221658630,8300,8300,8300,8300,0
|
|
20240412,180700,23221658630,8300,8300,8300,8300,0
|
|
20240412,180600,23221658630,8300,8300,8300,8300,0
|
|
20240412,180500,23221658630,8300,8300,8300,8300,0
|
|
20240412,180400,23221658630,8300,8300,8300,8300,0
|
|
20240412,180300,23221658630,8300,8300,8300,8300,0
|
|
20240412,180200,23221658630,8300,8300,8300,8300,0
|
|
20240412,180100,23221658630,8300,8300,8300,8300,0
|
|
20240412,180000,23221658630,8300,8300,8300,8300,0
|
|
20240412,175900,23221658630,8300,8300,8300,8300,0
|
|
20240412,175800,23221658630,8300,8300,8300,8300,24640
|
|
20240412,175700,23221658630,8300,8300,8300,8300,0
|
|
20240412,175600,23221658630,8300,8300,8300,8300,0
|
|
20240412,175500,23221658630,8300,8300,8300,8300,0
|
|
20240412,175400,23221658630,8300,8300,8300,8300,0
|
|
20240412,175300,23221658630,8300,8300,8300,8300,0
|
|
20240412,175200,23221658630,8300,8300,8300,8300,0
|
|
20240412,175100,23221658630,8300,8300,8300,8300,0
|
|
20240412,175000,23221658630,8300,8300,8300,8300,0
|
|
20240412,174900,23221658630,8300,8300,8300,8300,0
|
|
20240412,174800,23221658630,8300,8300,8300,8300,0
|
|
20240412,174700,23221658630,8300,8300,8300,8300,0
|
|
20240412,174600,23221658630,8300,8300,8300,8300,0
|
|
20240412,174500,23221658630,8300,8300,8300,8300,0
|
|
20240412,174400,23221658630,8300,8300,8300,8300,0
|
|
20240412,174300,23221658630,8300,8300,8300,8300,0
|
|
20240412,174200,23221658630,8300,8300,8300,8300,0
|
|
20240412,174100,23221658630,8300,8300,8300,8300,0
|
|
20240412,174000,23221658630,8300,8300,8300,8300,0
|
|
20240412,173900,23221658630,8300,8300,8300,8300,0
|
|
20240412,173800,23221658630,8300,8300,8300,8300,0
|
|
20240412,173700,23221658630,8300,8300,8300,8300,0
|
|
20240412,173600,23221658630,8300,8300,8300,8300,0
|
|
20240412,173500,23221658630,8300,8300,8300,8300,0
|
|
20240412,173400,23221658630,8300,8300,8300,8300,0
|
|
20240412,173300,23221658630,8300,8300,8300,8300,0
|
|
20240412,173200,23221658630,8300,8300,8300,8300,0
|
|
20240412,173100,23221658630,8300,8300,8300,8300,0
|
|
20240412,173000,23221658630,8300,8300,8300,8300,0
|
|
20240412,172900,23221658630,8300,8300,8300,8300,0
|
|
20240412,172800,23221658630,8300,8300,8300,8300,24640
|
|
20240412,172700,23221658630,8300,8300,8300,8300,0
|
|
20240412,172600,23221658630,8300,8300,8300,8300,0
|
|
20240412,172500,23221658630,8300,8300,8300,8300,0
|
|
20240412,172400,23221658630,8300,8300,8300,8300,0
|
|
20240412,172300,23221658630,8300,8300,8300,8300,0
|
|
20240412,172200,23221658630,8300,8300,8300,8300,0
|
|
20240412,172100,23221658630,8300,8300,8300,8300,0
|
|
20240412,172000,23221658630,8300,8300,8300,8300,0
|
|
20240412,171900,23221658630,8300,8300,8300,8300,0
|
|
20240412,171800,23221658630,8300,8300,8300,8300,0
|
|
20240412,171700,23221658630,8300,8300,8300,8300,0
|
|
20240412,171600,23221658630,8300,8300,8300,8300,0
|
|
20240412,171500,23221658630,8300,8300,8300,8300,0
|
|
20240412,171400,23221658630,8300,8300,8300,8300,0
|
|
20240412,171300,23221658630,8300,8300,8300,8300,0
|
|
20240412,171200,23221658630,8300,8300,8300,8300,0
|
|
20240412,171100,23221658630,8300,8300,8300,8300,0
|
|
20240412,171000,23221658630,8300,8300,8300,8300,0
|
|
20240412,170900,23221658630,8300,8300,8300,8300,0
|
|
20240412,170800,23221658630,8300,8300,8300,8300,0
|
|
20240412,170700,23221658630,8300,8300,8300,8300,0
|
|
20240412,170600,23221658630,8300,8300,8300,8300,0
|
|
20240412,170500,23221658630,8300,8300,8300,8300,0
|
|
20240412,170400,23221658630,8300,8300,8300,8300,0
|
|
20240412,170300,23221658630,8300,8300,8300,8300,0
|
|
20240412,170200,23221658630,8300,8300,8300,8300,0
|
|
20240412,170100,23221658630,8300,8300,8300,8300,0
|
|
20240412,170000,23221658630,8300,8300,8300,8300,0
|
|
20240412,165900,23221658630,8300,8300,8300,8300,0
|
|
20240412,165800,23221658630,8300,8300,8300,8300,24640
|
|
20240412,165700,23221658630,8300,8300,8300,8300,0
|
|
20240412,165600,23221658630,8300,8300,8300,8300,0
|
|
20240412,165500,23221658630,8300,8300,8300,8300,0
|
|
20240412,165400,23221658630,8300,8300,8300,8300,0
|
|
20240412,165300,23221658630,8300,8300,8300,8300,0
|
|
20240412,165200,23221658630,8300,8300,8300,8300,0
|
|
20240412,165100,23221658630,8300,8300,8300,8300,0
|
|
20240412,165000,23221658630,8300,8300,8300,8300,0
|
|
20240412,164900,23221658630,8300,8300,8300,8300,0
|
|
20240412,164800,23221658630,8300,8300,8300,8300,0
|
|
20240412,164700,23221658630,8300,8300,8300,8300,0
|
|
20240412,164600,23221658630,8300,8300,8300,8300,0
|
|
20240412,164500,23221658630,8300,8300,8300,8300,0
|
|
20240412,164400,23221658630,8300,8300,8300,8300,0
|
|
20240412,164300,23221658630,8300,8300,8300,8300,0
|
|
20240412,164200,23221658630,8300,8300,8300,8300,0
|
|
20240412,164100,23221658630,8300,8300,8300,8300,0
|
|
20240412,164000,23221658630,8300,8300,8300,8300,0
|
|
20240412,163900,23221658630,8300,8300,8300,8300,0
|
|
20240412,163800,23221658630,8300,8300,8300,8300,0
|
|
20240412,163700,23221658630,8300,8300,8300,8300,0
|
|
20240412,163600,23221658630,8300,8300,8300,8300,0
|
|
20240412,163500,23221658630,8300,8300,8300,8300,0
|
|
20240412,163400,23221658630,8300,8300,8300,8300,0
|
|
20240412,163300,23221658630,8300,8300,8300,8300,0
|
|
20240412,163200,23221658630,8300,8300,8300,8300,0
|
|
20240412,163100,23221658630,8300,8300,8300,8300,0
|
|
20240412,163000,23221658630,8300,8300,8300,8300,0
|
|
20240412,162900,23221658630,8300,8300,8300,8300,0
|
|
20240412,162800,23221658630,8300,8300,8300,8300,24640
|
|
20240412,162700,23221658630,8300,8300,8300,8300,0
|
|
20240412,162600,23221658630,8300,8300,8300,8300,0
|
|
20240412,162500,23221658630,8300,8300,8300,8300,0
|
|
20240412,162400,23221658630,8300,8300,8300,8300,0
|
|
20240412,162300,23221658630,8300,8300,8300,8300,0
|
|
20240412,162200,23221658630,8300,8300,8300,8300,0
|
|
20240412,162100,23221658630,8300,8300,8300,8300,0
|
|
20240412,162000,23221658630,8300,8300,8300,8300,0
|
|
20240412,161900,23221658630,8300,8300,8300,8300,0
|
|
20240412,161800,23221658630,8300,8300,8300,8300,0
|
|
20240412,161700,23221658630,8300,8300,8300,8300,0
|
|
20240412,161600,23221658630,8300,8300,8300,8300,0
|
|
20240412,161500,23221658630,8300,8300,8300,8300,0
|
|
20240412,161400,23221658630,8300,8300,8300,8300,0
|
|
20240412,161300,23221658630,8300,8300,8300,8300,0
|
|
20240412,161200,23221658630,8300,8300,8300,8300,0
|
|
20240412,161100,23221658630,8300,8300,8300,8300,0
|
|
20240412,161000,23221658630,8300,8300,8300,8300,0
|
|
20240412,160900,23221658630,8300,8300,8300,8300,0
|
|
20240412,160800,23221658630,8300,8300,8300,8300,0
|
|
20240412,160700,23221658630,8300,8300,8300,8300,0
|
|
20240412,160600,23221658630,8300,8300,8300,8300,0
|
|
20240412,160500,23221658630,8300,8300,8300,8300,0
|
|
20240412,160400,23221658630,8300,8300,8300,8300,0
|
|
20240412,160300,23221658630,8300,8300,8300,8300,0
|
|
20240412,160200,23221658630,8300,8300,8300,8300,0
|
|
20240412,160100,23221658630,8300,8300,8300,8300,0
|
|
20240412,160000,23221658630,8300,8300,8300,8300,0
|
|
20240412,155900,23221658630,8300,8300,8300,8300,0
|
|
20240412,155800,23221658630,8300,8300,8300,8300,24640
|
|
20240412,155700,23221658630,8300,8300,8300,8300,0
|
|
20240412,155600,23221658630,8300,8300,8300,8300,0
|
|
20240412,155500,23221658630,8300,8300,8300,8300,0
|
|
20240412,155400,23221658630,8300,8300,8300,8300,0
|
|
20240412,155300,23221658630,8300,8300,8300,8300,0
|
|
20240412,155200,23221658630,8300,8300,8300,8300,0
|
|
20240412,155100,23221658630,8300,8300,8300,8300,0
|
|
20240412,155000,23221658630,8300,8300,8300,8300,0
|
|
20240412,154900,23221658630,8300,8300,8300,8300,0
|
|
20240412,154800,23221658630,8300,8300,8300,8300,0
|
|
20240412,154700,23221658630,8300,8300,8300,8300,0
|
|
20240412,154600,23221658630,8300,8300,8300,8300,0
|
|
20240412,154500,23221658630,8300,8300,8300,8300,0
|
|
20240412,154400,23221658630,8300,8300,8300,8300,0
|
|
20240412,154300,23221658630,8300,8300,8300,8300,0
|
|
20240412,154200,23221658630,8300,8300,8300,8300,0
|
|
20240412,154100,23221658630,8300,8300,8300,8300,0
|
|
20240412,154000,23221658630,8300,8300,8300,8300,0
|
|
20240412,153900,23221658630,8300,8300,8300,8300,0
|
|
20240412,153800,23221658630,8300,8300,8300,8300,0
|
|
20240412,153700,23221658630,8300,8300,8300,8300,0
|
|
20240412,153600,23221658630,8300,8300,8300,8300,0
|
|
20240412,153500,23221658630,8300,8300,8300,8300,0
|
|
20240412,153400,23221658630,8300,8300,8300,8300,0
|
|
20240412,153300,23221658630,8300,8300,8300,8300,0
|
|
20240412,153200,23221658630,8300,8300,8300,8300,0
|
|
20240412,153100,23221658630,8300,8300,8300,8300,0
|
|
20240412,153000,23221658630,8300,8300,8300,8300,24640
|
|
20240412,152900,23017146630,8270,8270,8270,8270,0
|
|
20240412,152800,23017146630,8270,8270,8270,8270,0
|
|
20240412,152700,23017146630,8270,8270,8270,8270,0
|
|
20240412,152600,23017146630,8270,8270,8270,8270,0
|
|
20240412,152500,23017146630,8270,8270,8270,8270,0
|
|
20240412,152400,23017146630,8270,8270,8270,8270,0
|
|
20240412,152300,23017146630,8270,8270,8270,8270,0
|
|
20240412,152200,23017146630,8270,8270,8270,8270,0
|
|
20240412,152100,23017146630,8270,8270,8270,8270,0
|
|
20240412,152000,23017146630,8270,8270,8270,8270,0
|
|
20240412,151900,23017146630,8270,8260,8280,8260,3321
|
|
20240412,151800,22989703830,8260,8240,8260,8240,8824
|
|
20240412,151700,22916896800,8230,8230,8240,8220,4344
|
|
20240412,151600,22881141480,8240,8260,8260,8240,728
|
|
20240412,151500,22875133100,8260,8240,8270,8230,3131
|
|
20240412,151400,22849316860,8240,8250,8250,8240,1642
|
|
20240412,151300,22835780080,8240,8270,8270,8220,8226
|
|
20240412,151200,22768050900,8240,8240,8250,8230,1308
|
|
20240412,151100,22757267950,8240,8270,8280,8230,4320
|
|
20240412,151000,22721555450,8280,8270,8280,8270,2791
|
|
20240412,150900,22698453990,8270,8280,8280,8260,1229
|
|
20240412,150800,22688294880,8270,8280,8280,8270,1726
|
|
20240412,150700,22674017880,8280,8290,8290,8270,835
|
|
20240412,150600,22667104320,8290,8280,8290,8270,4116
|
|
20240412,150500,22632988940,8280,8270,8280,8270,1082
|
|
20240412,150400,22624030340,8270,8280,8280,8260,1300
|
|
20240412,150300,22613278310,8280,8260,8280,8260,1504
|
|
20240412,150200,22600827640,8260,8280,8280,8260,919
|
|
20240412,150100,22593228500,8280,8220,8280,8220,2741
|
|
20240412,150000,22570577780,8250,8250,8250,8220,1596
|
|
20240412,145900,22557438190,8240,8230,8240,8220,231
|
|
20240412,145800,22555537130,8220,8240,8250,8210,405
|
|
20240412,145700,22552198350,8210,8240,8260,8210,2294
|
|
20240412,145600,22533333950,8210,8240,8240,8210,1820
|
|
20240412,145500,22518364820,8250,8240,8250,8210,3024
|
|
20240412,145400,22493474930,8240,8210,8240,8200,1473
|
|
20240412,145300,22481381820,8230,8210,8230,8200,3571
|
|
20240412,145200,22452061740,8200,8210,8210,8200,1469
|
|
20240412,145100,22440008370,8210,8210,8220,8210,269
|
|
20240412,145000,22437799860,8230,8210,8230,8200,1389
|
|
20240412,144900,22426405730,8210,8210,8220,8210,276
|
|
20240412,144800,22424139670,8210,8220,8220,8210,1087
|
|
20240412,144700,22415214360,8220,8250,8250,8220,2449
|
|
20240412,144600,22395054400,8250,8260,8260,8240,3626
|
|
20240412,144500,22365137600,8270,8220,8270,8220,1351
|
|
20240412,144400,22353998260,8220,8200,8230,8190,1248
|
|
20240412,144300,22343757460,8190,8200,8200,8190,1080
|
|
20240412,144200,22334909220,8200,8180,8200,8180,1455
|
|
20240412,144100,22322990710,8180,8160,8180,8160,5287
|
|
20240412,144000,22279798770,8150,8160,8170,8140,3149
|
|
20240412,143900,22254142660,8160,8160,8160,8150,1954
|
|
20240412,143800,22238201660,8160,8170,8170,8160,1533
|
|
20240412,143700,22225682620,8170,8170,8180,8170,1734
|
|
20240412,143600,22211509450,8170,8170,8180,8170,295
|
|
20240412,143500,22209099200,8170,8190,8190,8170,1102
|
|
20240412,143400,22200084680,8190,8190,8190,8180,633
|
|
20240412,143300,22194903270,8190,8190,8200,8190,780
|
|
20240412,143200,22188514070,8190,8210,8210,8190,1177
|
|
20240412,143100,22178866260,8210,8210,8210,8210,10
|
|
20240412,143000,22178784160,8200,8190,8200,8190,1469
|
|
20240412,142900,22166738730,8190,8190,8200,8190,115
|
|
20240412,142800,22165796830,8190,8200,8200,8190,311
|
|
20240412,142700,22163248880,8190,8200,8200,8180,302
|
|
20240412,142600,22160774600,8200,8190,8200,8190,1141
|
|
20240412,142500,22151428550,8200,8240,8240,8200,142
|
|
20240412,142400,22150263280,8240,8200,8240,8190,581
|
|
20240412,142300,22145499010,8200,8220,8220,8190,128
|
|
20240412,142200,22144447420,8220,8230,8240,8200,1229
|
|
20240412,142100,22134346970,8230,8190,8230,8190,820
|
|
20240412,142000,22127625210,8190,8190,8230,8190,1714
|
|
20240412,141900,22113580750,8180,8170,8180,8160,537
|
|
20240412,141800,22109198230,8160,8170,8170,8150,1317
|
|
20240412,141700,22098456210,8160,8160,8190,8160,3855
|
|
20240412,141600,22066922770,8160,8160,8170,8160,819
|
|
20240412,141500,22060237770,8160,8170,8180,8160,736
|
|
20240412,141400,22054230040,8170,8180,8180,8170,171
|
|
20240412,141300,22052831570,8180,8160,8190,8160,515
|
|
20240412,141200,22048624510,8160,8150,8160,8150,794
|
|
20240412,141100,22042153140,8150,8180,8190,8150,7172
|
|
20240412,141000,21983578840,8180,8180,8180,8180,566
|
|
20240412,140900,21978948960,8180,8160,8190,8160,694
|
|
20240412,140800,21973277610,8160,8190,8190,8160,1233
|
|
20240412,140700,21963210940,8190,8180,8190,8150,6246
|
|
20240412,140600,21912239150,8190,8200,8210,8190,1662
|
|
20240412,140500,21898624300,8200,8210,8210,8200,821
|
|
20240412,140400,21891891890,8190,8210,8240,8160,11378
|
|
20240412,140300,21798793300,8210,8290,8290,8210,5295
|
|
20240412,140200,21755233220,8290,8280,8290,8280,86
|
|
20240412,140100,21754520940,8280,8280,8280,8280,12
|
|
20240412,140000,21754421580,8290,8300,8300,8290,336
|
|
20240412,135900,21751633130,8290,8290,8310,8290,876
|
|
20240412,135800,21744369840,8290,8290,8310,8290,4097
|
|
20240412,135700,21710342150,8300,8300,8310,8300,291
|
|
20240412,135600,21707926840,8290,8260,8290,8260,6912
|
|
20240412,135500,21650699140,8270,8270,8270,8270,151
|
|
20240412,135400,21649450370,8270,8240,8270,8240,101
|
|
20240412,135300,21648617800,8230,8270,8270,8230,784
|
|
20240412,135200,21642155460,8270,8240,8270,8240,920
|
|
20240412,135100,21634574610,8240,8240,8240,8240,677
|
|
20240412,135000,21628996130,8240,8280,8280,8240,1663
|
|
20240412,134900,21615286570,8280,8250,8280,8250,157
|
|
20240412,134800,21613991110,8250,8250,8250,8250,15
|
|
20240412,134700,21613867360,8260,8290,8300,8260,727
|
|
20240412,134600,21607837840,8290,8290,8290,8270,218
|
|
20240412,134500,21606033680,8290,8300,8310,8290,1592
|
|
20240412,134400,21592820470,8300,8270,8300,8270,1170
|
|
20240412,134300,21583134580,8260,8250,8260,8250,2711
|
|
20240412,134200,21560763770,8220,8210,8250,8210,2182
|
|
20240412,134100,21542838910,8210,8220,8220,8210,2397
|
|
20240412,134000,21523135820,8250,8250,8250,8250,103
|
|
20240412,133900,21522286070,8250,8250,8250,8240,141
|
|
20240412,133800,21521122920,8250,8250,8250,8220,462
|
|
20240412,133700,21517322110,8250,8270,8270,8210,7450
|
|
20240412,133600,21455947790,8260,8260,8260,8260,34
|
|
20240412,133500,21455666950,8250,8260,8260,8250,248
|
|
20240412,133400,21453618520,8260,8260,8260,8260,295
|
|
20240412,133300,21451181820,8260,8250,8260,8250,109
|
|
20240412,133200,21450281560,8260,8260,8260,8260,552
|
|
20240412,133100,21445722040,8250,8240,8250,8240,107
|
|
20240412,133000,21444839400,8250,8240,8250,8240,493
|
|
20240412,132900,21440775080,8240,8240,8250,8240,344
|
|
20240412,132800,21437939620,8240,8250,8250,8240,2552
|
|
20240412,132700,21416910640,8250,8250,8250,8250,712
|
|
20240412,132600,21411036640,8250,8260,8260,8250,155
|
|
20240412,132500,21409756350,8260,8250,8270,8250,991
|
|
20240412,132400,21401569810,8250,8250,8250,8230,63
|
|
20240412,132300,21401050140,8270,8260,8270,8200,4882
|
|
20240412,132200,21360861170,8260,8250,8260,8250,109
|
|
20240412,132100,21359960980,8260,8260,8260,8250,1257
|
|
20240412,132000,21349579530,8250,8250,8260,8250,198
|
|
20240412,131900,21347944690,8260,8240,8270,8240,110
|
|
20240412,131800,21347038160,8240,8280,8280,8240,1355
|
|
20240412,131700,21335872360,8240,8250,8280,8240,363
|
|
20240412,131600,21332876220,8250,8250,8250,8250,696
|
|
20240412,131500,21327134220,8240,8240,8240,8240,1
|
|
20240412,131400,21327125980,8240,8270,8280,8230,642
|
|
20240412,131300,21321816340,8270,8280,8280,8230,4987
|
|
20240412,131200,21280656230,8310,8310,8310,8280,1923
|
|
20240412,131100,21264710950,8300,8310,8320,8300,424
|
|
20240412,131000,21261188150,8310,8320,8320,8300,1867
|
|
20240412,130900,21245672140,8310,8340,8360,8310,2701
|
|
20240412,130800,21223141090,8340,8300,8340,8300,2472
|
|
20240412,130700,21202559130,8300,8310,8350,8300,7797
|
|
20240412,130600,21137680220,8320,8280,8320,8280,3512
|
|
20240412,130500,21108538260,8290,8290,8290,8280,1713
|
|
20240412,130400,21094347610,8270,8290,8290,8270,1161
|
|
20240412,130300,21084733110,8280,8290,8290,8280,511
|
|
20240412,130200,21080498940,8300,8270,8300,8270,852
|
|
20240412,130100,21073442250,8280,8290,8290,8280,1545
|
|
20240412,130000,21060646200,8300,8290,8310,8290,2049
|
|
20240412,125900,21043650700,8280,8250,8280,8250,2078
|
|
20240412,125800,21026464810,8250,8230,8250,8220,593
|
|
20240412,125700,21021587270,8240,8240,8240,8230,214
|
|
20240412,125600,21019824210,8230,8240,8240,8230,1286
|
|
20240412,125500,21009239710,8240,8240,8240,8230,703
|
|
20240412,125400,21003448580,8230,8220,8240,8210,1005
|
|
20240412,125300,20995178480,8230,8210,8230,8200,451
|
|
20240412,125200,20991471680,8190,8190,8230,8190,1920
|
|
20240412,125100,20975746840,8190,8230,8230,8190,174
|
|
20240412,125000,20974320380,8230,8210,8230,8180,6456
|
|
20240412,124900,20921395780,8210,8210,8210,8200,990
|
|
20240412,124800,20913268030,8230,8200,8230,8200,1163
|
|
20240412,124700,20903727760,8200,8200,8240,8200,4335
|
|
20240412,124600,20868180230,8220,8200,8220,8200,432
|
|
20240412,124500,20864631630,8200,8200,8240,8200,446
|
|
20240412,124400,20860967030,8190,8220,8220,8190,2075
|
|
20240412,124300,20843939490,8220,8220,8220,8220,353
|
|
20240412,124200,20841037830,8200,8200,8220,8200,288
|
|
20240412,124100,20838675050,8200,8200,8220,8180,2785
|
|
20240412,124000,20815854920,8190,8230,8230,8190,3224
|
|
20240412,123900,20789383550,8220,8250,8250,8220,1860
|
|
20240412,123800,20774063850,8250,8280,8280,8250,3855
|
|
20240412,123700,20742221330,8290,8310,8320,8290,813
|
|
20240412,123600,20735463940,8300,8310,8320,8300,1064
|
|
20240412,123500,20726626150,8310,8330,8350,8300,11301
|
|
20240412,123400,20632569860,8330,8280,8330,8280,11775
|
|
20240412,123300,20534854990,8270,8250,8270,8240,392
|
|
20240412,123200,20531616120,8250,8240,8250,8240,1394
|
|
20240412,123100,20520128550,8240,8270,8270,8220,392
|
|
20240412,123000,20516887350,8270,8250,8270,8210,2555
|
|
20240412,122900,20495828930,8250,8290,8290,8250,4220
|
|
20240412,122800,20460972920,8280,8280,8290,8270,1366
|
|
20240412,122700,20449665420,8280,8280,8300,8280,2207
|
|
20240412,122600,20431374500,8280,8290,8300,8270,3816
|
|
20240412,122500,20399736800,8290,8280,8290,8270,2419
|
|
20240412,122400,20379693550,8290,8250,8300,8250,9630
|
|
20240412,122300,20300024900,8280,8260,8300,8250,13129
|
|
20240412,122200,20191333990,8260,8210,8270,8200,10643
|
|
20240412,122100,20103490560,8210,8150,8210,8150,14464
|
|
20240412,122000,19985201710,8150,8150,8160,8140,3294
|
|
20240412,121900,19958362270,8140,8120,8150,8120,3739
|
|
20240412,121800,19927959020,8130,8110,8130,8110,2447
|
|
20240412,121700,19908086620,8140,8080,8160,8080,6266
|
|
20240412,121600,19857281900,8080,8100,8100,8060,19227
|
|
20240412,121500,19702074560,8090,8150,8150,8090,11803
|
|
20240412,121400,19606349350,8120,8180,8190,8110,23052
|
|
20240412,121300,19418637110,8160,8160,8180,8150,5157
|
|
20240412,121200,19376518680,8180,8210,8220,8160,20388
|
|
20240412,121100,19209741330,8200,8170,8210,8170,5006
|
|
20240412,121000,19168753130,8170,8160,8170,8130,1307
|
|
20240412,120900,19158087890,8160,8130,8160,8130,3623
|
|
20240412,120800,19128617700,8130,8150,8160,8130,4397
|
|
20240412,120700,19092821760,8140,8130,8140,8120,2466
|
|
20240412,120600,19072772670,8120,8140,8140,8120,1533
|
|
20240412,120500,19060311720,8140,8130,8150,8120,1404
|
|
20240412,120400,19048897380,8160,8130,8160,8120,5420
|
|
20240412,120300,19004839360,8130,8170,8170,8130,9962
|
|
20240412,120200,18923687470,8170,8190,8190,8170,4824
|
|
20240412,120100,18884255200,8190,8160,8200,8160,4787
|
|
20240412,120000,18845077830,8170,8180,8180,8140,12934
|
|
20240412,115900,18739532450,8180,8190,8190,8170,5288
|
|
20240412,115800,18696287780,8180,8210,8210,8160,20360
|
|
20240412,115700,18529488480,8210,8300,8300,8210,23232
|
|
20240412,115600,18337400930,8300,8310,8320,8300,3091
|
|
20240412,115500,18311726290,8320,8310,8320,8310,939
|
|
20240412,115400,18303918530,8310,8320,8320,8300,1167
|
|
20240412,115300,18294220750,8320,8300,8320,8300,1090
|
|
20240412,115200,18285159510,8300,8310,8320,8300,2032
|
|
20240412,115100,18268281580,8310,8300,8310,8300,1862
|
|
20240412,115000,18252826940,8300,8320,8320,8300,4726
|
|
20240412,114900,18213567450,8340,8370,8370,8330,3226
|
|
20240412,114800,18186688020,8370,8370,8380,8350,3134
|
|
20240412,114700,18160497070,8370,8370,8390,8360,2479
|
|
20240412,114600,18139721470,8370,8350,8370,8340,2142
|
|
20240412,114500,18121833510,8350,8340,8350,8320,2044
|
|
20240412,114400,18104783600,8340,8320,8340,8300,2483
|
|
20240412,114300,18084133010,8310,8310,8320,8310,493
|
|
20240412,114200,18080035430,8320,8320,8320,8300,5096
|
|
20240412,114100,18037695570,8320,8300,8320,8300,2448
|
|
20240412,114000,18017354810,8310,8320,8320,8290,7584
|
|
20240412,113900,17954400140,8310,8330,8330,8310,2422
|
|
20240412,113800,17934264980,8340,8340,8350,8330,3141
|
|
20240412,113700,17908084140,8340,8320,8340,8320,3188
|
|
20240412,113600,17881536460,8320,8330,8330,8320,697
|
|
20240412,113500,17875730800,8330,8320,8340,8320,2258
|
|
20240412,113400,17856924860,8340,8350,8350,8300,14497
|
|
20240412,113300,17736424400,8330,8340,8360,8330,7849
|
|
20240412,113200,17670976530,8340,8370,8380,8340,4799
|
|
20240412,113100,17630843410,8350,8360,8380,8340,4152
|
|
20240412,113000,17596172010,8360,8380,8380,8360,2690
|
|
20240412,112900,17573676590,8370,8400,8420,8370,6391
|
|
20240412,112800,17520059310,8410,8400,8430,8360,7501
|
|
20240412,112700,17457192460,8390,8350,8450,8350,9677
|
|
20240412,112600,17375934340,8350,8360,8370,8350,7047
|
|
20240412,112500,17317027830,8360,8400,8400,8350,19522
|
|
20240412,112400,17153516710,8400,8430,8430,8400,3759
|
|
20240412,112300,17121879790,8430,8450,8460,8390,21659
|
|
20240412,112200,16939541460,8450,8480,8480,8450,4074
|
|
20240412,112100,16905084210,8480,8480,8500,8450,24378
|
|
20240412,112000,16698888700,8480,8480,8490,8480,1918
|
|
20240412,111900,16682620580,8490,8510,8510,8490,786
|
|
20240412,111800,16675939400,8480,8500,8520,8470,5993
|
|
20240412,111700,16625094550,8500,8540,8540,8500,4513
|
|
20240412,111600,16586663840,8530,8530,8540,8520,908
|
|
20240412,111500,16578913420,8520,8530,8540,8520,165
|
|
20240412,111400,16577505960,8530,8520,8530,8520,402
|
|
20240412,111300,16574077300,8530,8540,8540,8520,1688
|
|
20240412,111200,16559683610,8540,8550,8550,8520,1420
|
|
20240412,111100,16547555480,8540,8510,8550,8510,994
|
|
20240412,111000,16539063410,8510,8510,8520,8510,2185
|
|
20240412,110900,16520464390,8510,8530,8550,8500,1885
|
|
20240412,110800,16504419090,8530,8500,8530,8500,652
|
|
20240412,110700,16498868950,8500,8480,8500,8480,4982
|
|
20240412,110600,16456576480,8480,8520,8530,8480,7888
|
|
20240412,110500,16389521440,8530,8530,8550,8530,601
|
|
20240412,110400,16384394890,8550,8520,8550,8520,2772
|
|
20240412,110300,16360773190,8520,8530,8550,8520,1543
|
|
20240412,110200,16347624920,8530,8520,8550,8520,447
|
|
20240412,110100,16343812910,8510,8530,8530,8510,119
|
|
20240412,110000,16342800200,8510,8500,8550,8500,1489
|
|
20240412,105900,16330132780,8510,8550,8550,8510,4349
|
|
20240412,105800,16293049350,8520,8520,8550,8520,1568
|
|
20240412,105700,16279689930,8520,8550,8550,8520,2339
|
|
20240412,105600,16259727530,8550,8540,8560,8540,1661
|
|
20240412,105500,16245536400,8550,8550,8550,8540,538
|
|
20240412,105400,16240937180,8550,8590,8590,8550,514
|
|
20240412,105300,16236533430,8590,8550,8610,8550,4247
|
|
20240412,105200,16200032710,8570,8550,8570,8550,295
|
|
20240412,105100,16197510400,8550,8540,8550,8530,1292
|
|
20240412,105000,16186473420,8550,8500,8550,8500,414
|
|
20240412,104900,16182940420,8510,8550,8550,8500,1311
|
|
20240412,104800,16171764090,8550,8550,8600,8540,2336
|
|
20240412,104700,16151732820,8550,8580,8590,8550,3684
|
|
20240412,104600,16120178410,8570,8540,8600,8530,4594
|
|
20240412,104500,16080787170,8530,8490,8530,8490,7138
|
|
20240412,104400,16020015880,8490,8490,8520,8470,4592
|
|
20240412,104300,15981041620,8510,8530,8530,8470,3706
|
|
20240412,104200,15949569670,8510,8530,8540,8450,22911
|
|
20240412,104100,15755126350,8530,8540,8550,8520,4919
|
|
20240412,104000,15713176640,8540,8560,8560,8530,469
|
|
20240412,103900,15709171600,8550,8550,8560,8510,7117
|
|
20240412,103800,15648454370,8550,8490,8560,8490,9364
|
|
20240412,103700,15568556330,8490,8580,8610,8470,29467
|
|
20240412,103600,15317069930,8590,8580,8610,8580,4019
|
|
20240412,103500,15282516940,8600,8590,8600,8560,1598
|
|
20240412,103400,15268812330,8560,8560,8600,8560,5133
|
|
20240412,103300,15224817820,8560,8570,8600,8560,11824
|
|
20240412,103200,15123455310,8570,8610,8610,8570,5439
|
|
20240412,103100,15076763960,8580,8630,8660,8580,12601
|
|
20240412,103000,14968312530,8630,8650,8650,8610,14662
|
|
20240412,102900,14841675330,8650,8670,8700,8650,4716
|
|
20240412,102800,14800809910,8670,8710,8730,8670,4434
|
|
20240412,102700,14762253650,8710,8740,8750,8710,4004
|
|
20240412,102600,14727274220,8730,8690,8730,8690,1418
|
|
20240412,102500,14714918830,8700,8710,8720,8670,3060
|
|
20240412,102400,14688295300,8700,8700,8730,8690,1102
|
|
20240412,102300,14678688490,8680,8670,8700,8650,5901
|
|
20240412,102200,14627512290,8670,8680,8720,8660,4990
|
|
20240412,102100,14584230680,8680,8680,8710,8680,2191
|
|
20240412,102000,14565198990,8680,8750,8750,8680,11130
|
|
20240412,101900,14468180360,8750,8750,8750,8730,4129
|
|
20240412,101800,14432088050,8750,8760,8760,8720,2865
|
|
20240412,101700,14407024670,8720,8700,8760,8700,1836
|
|
20240412,101600,14390995730,8700,8710,8750,8700,3470
|
|
20240412,101500,14360731530,8710,8680,8740,8680,5683
|
|
20240412,101400,14311284540,8700,8730,8730,8670,4621
|
|
20240412,101300,14271130430,8730,8680,8730,8620,12149
|
|
20240412,101200,14165892080,8680,8740,8770,8660,9515
|
|
20240412,101100,14083082230,8740,8790,8810,8740,11846
|
|
20240412,101000,13979158340,8770,8730,8810,8720,24345
|
|
20240412,100900,13765528950,8760,8730,8760,8710,11714
|
|
20240412,100800,13663128200,8720,8750,8750,8710,3879
|
|
20240412,100700,13629247040,8760,8750,8770,8710,15368
|
|
20240412,100600,13494732140,8750,8770,8820,8740,16231
|
|
20240412,100500,13352118090,8770,8780,8810,8750,28193
|
|
20240412,100400,13104403750,8780,8670,8790,8650,32772
|
|
20240412,100300,12819108570,8670,8670,8670,8620,7842
|
|
20240412,100200,12751215690,8670,8610,8670,8540,31065
|
|
20240412,100100,12484427640,8610,8690,8690,8610,10842
|
|
20240412,100000,12390615820,8670,8670,8720,8670,10418
|
|
20240412,095900,12300060730,8690,8700,8730,8670,9170
|
|
20240412,095800,12220329570,8720,8700,8720,8650,10641
|
|
20240412,095700,12127863170,8720,8780,8780,8650,29965
|
|
20240412,095600,11866916570,8750,8700,8800,8700,21668
|
|
20240412,095500,11676758690,8700,8690,8730,8650,19397
|
|
20240412,095400,11508289750,8690,8740,8780,8620,36827
|
|
20240412,095300,11188876580,8740,8830,8850,8690,43931
|
|
20240412,095200,10803155990,8810,8760,8880,8730,116805
|
|
20240412,095100,9773658640,8780,8700,8800,8700,69371
|
|
20240412,095000,9167166950,8690,8650,8690,8640,11804
|
|
20240412,094900,9064834710,8660,8670,8700,8640,22082
|
|
20240412,094800,8873284610,8670,8610,8670,8610,24309
|
|
20240412,094700,8663308630,8630,8600,8630,8580,12321
|
|
20240412,094600,8557144120,8610,8710,8710,8520,19183
|
|
20240412,094500,8392004580,8710,8510,8710,8500,71808
|
|
20240412,094400,7772271860,8510,8580,8580,8500,11348
|
|
20240412,094300,7675362340,8590,8550,8590,8550,18079
|
|
20240412,094200,7520453530,8550,8510,8550,8500,5268
|
|
20240412,094100,7475518340,8510,8500,8520,8490,8802
|
|
20240412,094000,7400667200,8490,8440,8500,8440,3414
|
|
20240412,093900,7371758270,8440,8400,8440,8390,2248
|
|
20240412,093800,7352832950,8400,8400,8420,8390,6518
|
|
20240412,093700,7298085360,8400,8420,8420,8390,11614
|
|
20240412,093600,7200501880,8430,8450,8450,8420,4409
|
|
20240412,093500,7163320410,8450,8450,8450,8440,2417
|
|
20240412,093400,7142912620,8450,8450,8460,8430,8477
|
|
20240412,093300,7071354920,8460,8530,8530,8450,8519
|
|
20240412,093200,6999088210,8520,8520,8560,8500,14169
|
|
20240412,093100,6878093150,8490,8480,8510,8480,16753
|
|
20240412,093000,6735710120,8460,8410,8490,8410,9140
|
|
20240412,092900,6658352910,8410,8450,8460,8410,4200
|
|
20240412,092800,6622932880,8460,8400,8470,8390,6144
|
|
20240412,092700,6571113050,8400,8400,8420,8360,7982
|
|
20240412,092600,6504157670,8370,8430,8450,8360,12138
|
|
20240412,092500,6402338940,8420,8480,8480,8420,12142
|
|
20240412,092400,6299825970,8480,8480,8480,8460,4069
|
|
20240412,092300,6265350960,8480,8510,8520,8430,13009
|
|
20240412,092200,6155158170,8510,8400,8550,8400,29222
|
|
20240412,092100,5907308970,8400,8430,8430,8390,11556
|
|
20240412,092000,5810151470,8430,8380,8460,8370,10030
|
|
20240412,091900,5725737770,8380,8430,8440,8370,11511
|
|
20240412,091800,5628962180,8440,8480,8480,8410,8319
|
|
20240412,091700,5558777180,8480,8400,8590,8400,27571
|
|
20240412,091600,5324757270,8420,8550,8580,8370,32886
|
|
20240412,091500,5046912520,8530,8570,8640,8460,71989
|
|
20240412,091400,4431516460,8590,8490,8680,8470,108918
|
|
20240412,091300,3497443880,8490,8420,8500,8420,43024
|
|
20240412,091200,3133492900,8420,8320,8420,8280,22851
|
|
20240412,091100,2943035340,8330,8420,8420,8330,28203
|
|
20240412,091000,2706808260,8420,8380,8430,8350,44445
|
|
20240412,090900,2333955420,8400,8360,8400,8330,27958
|
|
20240412,090800,2099660810,8350,8270,8410,8270,37809
|
|
20240412,090700,1782931070,8270,8350,8360,8260,35546
|
|
20240412,090600,1487586320,8360,8200,8400,8200,47767
|
|
20240412,090500,1090785430,8190,8190,8230,8130,12365
|
|
20240412,090400,989565290,8120,8170,8200,8120,11247
|
|
20240412,090300,897777130,8180,8070,8200,8060,14312
|
|
20240412,090200,781107470,8050,8140,8160,8040,22801
|
|
20240412,090100,596353900,8140,8210,8210,8120,12862
|
|
20240412,090000,491592720,8140,8120,8310,8100,59869
|