660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195700,16609309560,8740,8740,8740,8740,31180
|
|
20240415,195600,16609309560,8740,8740,8740,8740,0
|
|
20240415,195500,16609309560,8740,8740,8740,8740,0
|
|
20240415,195400,16609309560,8740,8740,8740,8740,0
|
|
20240415,195300,16609309560,8740,8740,8740,8740,0
|
|
20240415,195200,16609309560,8740,8740,8740,8740,0
|
|
20240415,195100,16609309560,8740,8740,8740,8740,0
|
|
20240415,195000,16609309560,8740,8740,8740,8740,0
|
|
20240415,194900,16609309560,8740,8740,8740,8740,0
|
|
20240415,194800,16609309560,8740,8740,8740,8740,0
|
|
20240415,194700,16609309560,8740,8740,8740,8740,0
|
|
20240415,194600,16609309560,8740,8740,8740,8740,0
|
|
20240415,194500,16609309560,8740,8740,8740,8740,0
|
|
20240415,194400,16609309560,8740,8740,8740,8740,0
|
|
20240415,194300,16609309560,8740,8740,8740,8740,0
|
|
20240415,194200,16609309560,8740,8740,8740,8740,0
|
|
20240415,194100,16609309560,8740,8740,8740,8740,0
|
|
20240415,194000,16609309560,8740,8740,8740,8740,0
|
|
20240415,193900,16609309560,8740,8740,8740,8740,0
|
|
20240415,193800,16609309560,8740,8740,8740,8740,0
|
|
20240415,193700,16609309560,8740,8740,8740,8740,0
|
|
20240415,193600,16609309560,8740,8740,8740,8740,0
|
|
20240415,193500,16609309560,8740,8740,8740,8740,0
|
|
20240415,193400,16609309560,8740,8740,8740,8740,0
|
|
20240415,193300,16609309560,8740,8740,8740,8740,0
|
|
20240415,193200,16609309560,8740,8740,8740,8740,0
|
|
20240415,193100,16609309560,8740,8740,8740,8740,0
|
|
20240415,193000,16609309560,8740,8740,8740,8740,0
|
|
20240415,192900,16609309560,8740,8740,8740,8740,0
|
|
20240415,192800,16609309560,8740,8740,8740,8740,0
|
|
20240415,192700,16609309560,8740,8740,8740,8740,31180
|
|
20240415,192600,16609309560,8740,8740,8740,8740,0
|
|
20240415,192500,16609309560,8740,8740,8740,8740,0
|
|
20240415,192400,16609309560,8740,8740,8740,8740,0
|
|
20240415,192300,16609309560,8740,8740,8740,8740,0
|
|
20240415,192200,16609309560,8740,8740,8740,8740,0
|
|
20240415,192100,16609309560,8740,8740,8740,8740,0
|
|
20240415,192000,16609309560,8740,8740,8740,8740,0
|
|
20240415,191900,16609309560,8740,8740,8740,8740,0
|
|
20240415,191800,16609309560,8740,8740,8740,8740,0
|
|
20240415,191700,16609309560,8740,8740,8740,8740,0
|
|
20240415,191600,16609309560,8740,8740,8740,8740,0
|
|
20240415,191500,16609309560,8740,8740,8740,8740,0
|
|
20240415,191400,16609309560,8740,8740,8740,8740,0
|
|
20240415,191300,16609309560,8740,8740,8740,8740,0
|
|
20240415,191200,16609309560,8740,8740,8740,8740,0
|
|
20240415,191100,16609309560,8740,8740,8740,8740,0
|
|
20240415,191000,16609309560,8740,8740,8740,8740,0
|
|
20240415,190900,16609309560,8740,8740,8740,8740,0
|
|
20240415,190800,16609309560,8740,8740,8740,8740,0
|
|
20240415,190700,16609309560,8740,8740,8740,8740,0
|
|
20240415,190600,16609309560,8740,8740,8740,8740,0
|
|
20240415,190500,16609309560,8740,8740,8740,8740,0
|
|
20240415,190400,16609309560,8740,8740,8740,8740,0
|
|
20240415,190300,16609309560,8740,8740,8740,8740,0
|
|
20240415,190200,16609309560,8740,8740,8740,8740,0
|
|
20240415,190100,16609309560,8740,8740,8740,8740,0
|
|
20240415,190000,16609309560,8740,8740,8740,8740,0
|
|
20240415,185900,16609309560,8740,8740,8740,8740,0
|
|
20240415,185800,16609309560,8740,8740,8740,8740,0
|
|
20240415,185700,16609309560,8740,8740,8740,8740,31180
|
|
20240415,185600,16609309560,8740,8740,8740,8740,0
|
|
20240415,185500,16609309560,8740,8740,8740,8740,0
|
|
20240415,185400,16609309560,8740,8740,8740,8740,0
|
|
20240415,185300,16609309560,8740,8740,8740,8740,0
|
|
20240415,185200,16609309560,8740,8740,8740,8740,0
|
|
20240415,185100,16609309560,8740,8740,8740,8740,0
|
|
20240415,185000,16609309560,8740,8740,8740,8740,0
|
|
20240415,184900,16609309560,8740,8740,8740,8740,0
|
|
20240415,184800,16609309560,8740,8740,8740,8740,0
|
|
20240415,184700,16609309560,8740,8740,8740,8740,0
|
|
20240415,184600,16609309560,8740,8740,8740,8740,0
|
|
20240415,184500,16609309560,8740,8740,8740,8740,0
|
|
20240415,184400,16609309560,8740,8740,8740,8740,0
|
|
20240415,184300,16609309560,8740,8740,8740,8740,0
|
|
20240415,184200,16609309560,8740,8740,8740,8740,0
|
|
20240415,184100,16609309560,8740,8740,8740,8740,0
|
|
20240415,184000,16609309560,8740,8740,8740,8740,0
|
|
20240415,183900,16609309560,8740,8740,8740,8740,0
|
|
20240415,183800,16609309560,8740,8740,8740,8740,0
|
|
20240415,183700,16609309560,8740,8740,8740,8740,0
|
|
20240415,183600,16609309560,8740,8740,8740,8740,0
|
|
20240415,183500,16609309560,8740,8740,8740,8740,0
|
|
20240415,183400,16609309560,8740,8740,8740,8740,0
|
|
20240415,183300,16609309560,8740,8740,8740,8740,0
|
|
20240415,183200,16609309560,8740,8740,8740,8740,0
|
|
20240415,183100,16609309560,8740,8740,8740,8740,0
|
|
20240415,183000,16609309560,8740,8740,8740,8740,0
|
|
20240415,182900,16609309560,8740,8740,8740,8740,0
|
|
20240415,182800,16609309560,8740,8740,8740,8740,0
|
|
20240415,182700,16609309560,8740,8740,8740,8740,31180
|
|
20240415,182600,16609309560,8740,8740,8740,8740,0
|
|
20240415,182500,16609309560,8740,8740,8740,8740,0
|
|
20240415,182400,16609309560,8740,8740,8740,8740,0
|
|
20240415,182300,16609309560,8740,8740,8740,8740,0
|
|
20240415,182200,16609309560,8740,8740,8740,8740,0
|
|
20240415,182100,16609309560,8740,8740,8740,8740,0
|
|
20240415,182000,16609309560,8740,8740,8740,8740,0
|
|
20240415,181900,16609309560,8740,8740,8740,8740,0
|
|
20240415,181800,16609309560,8740,8740,8740,8740,0
|
|
20240415,181700,16609309560,8740,8740,8740,8740,0
|
|
20240415,181600,16609309560,8740,8740,8740,8740,0
|
|
20240415,181500,16609309560,8740,8740,8740,8740,0
|
|
20240415,181400,16609309560,8740,8740,8740,8740,0
|
|
20240415,181300,16609309560,8740,8740,8740,8740,0
|
|
20240415,181200,16609309560,8740,8740,8740,8740,0
|
|
20240415,181100,16609309560,8740,8740,8740,8740,0
|
|
20240415,181000,16609309560,8740,8740,8740,8740,0
|
|
20240415,180900,16609309560,8740,8740,8740,8740,0
|
|
20240415,180800,16609309560,8740,8740,8740,8740,0
|
|
20240415,180700,16609309560,8740,8740,8740,8740,0
|
|
20240415,180600,16609309560,8740,8740,8740,8740,0
|
|
20240415,180500,16609309560,8740,8740,8740,8740,0
|
|
20240415,180400,16609309560,8740,8740,8740,8740,0
|
|
20240415,180300,16609309560,8740,8740,8740,8740,0
|
|
20240415,180200,16609309560,8740,8740,8740,8740,0
|
|
20240415,180100,16609309560,8740,8740,8740,8740,0
|
|
20240415,180000,16609309560,8740,8740,8740,8740,0
|
|
20240415,175900,16609309560,8740,8740,8740,8740,0
|
|
20240415,175800,16609309560,8740,8740,8740,8740,0
|
|
20240415,175700,16609309560,8740,8740,8740,8740,31180
|
|
20240415,175600,16609309560,8740,8740,8740,8740,0
|
|
20240415,175500,16609309560,8740,8740,8740,8740,0
|
|
20240415,175400,16609309560,8740,8740,8740,8740,0
|
|
20240415,175300,16609309560,8740,8740,8740,8740,0
|
|
20240415,175200,16609309560,8740,8740,8740,8740,0
|
|
20240415,175100,16609309560,8740,8740,8740,8740,0
|
|
20240415,175000,16609309560,8740,8740,8740,8740,0
|
|
20240415,174900,16609309560,8740,8740,8740,8740,0
|
|
20240415,174800,16609309560,8740,8740,8740,8740,0
|
|
20240415,174700,16609309560,8740,8740,8740,8740,0
|
|
20240415,174600,16609309560,8740,8740,8740,8740,0
|
|
20240415,174500,16609309560,8740,8740,8740,8740,0
|
|
20240415,174400,16609309560,8740,8740,8740,8740,0
|
|
20240415,174300,16609309560,8740,8740,8740,8740,0
|
|
20240415,174200,16609309560,8740,8740,8740,8740,0
|
|
20240415,174100,16609309560,8740,8740,8740,8740,0
|
|
20240415,174000,16609309560,8740,8740,8740,8740,0
|
|
20240415,173900,16609309560,8740,8740,8740,8740,0
|
|
20240415,173800,16609309560,8740,8740,8740,8740,0
|
|
20240415,173700,16609309560,8740,8740,8740,8740,0
|
|
20240415,173600,16609309560,8740,8740,8740,8740,0
|
|
20240415,173500,16609309560,8740,8740,8740,8740,0
|
|
20240415,173400,16609309560,8740,8740,8740,8740,0
|
|
20240415,173300,16609309560,8740,8740,8740,8740,0
|
|
20240415,173200,16609309560,8740,8740,8740,8740,0
|
|
20240415,173100,16609309560,8740,8740,8740,8740,0
|
|
20240415,173000,16609309560,8740,8740,8740,8740,0
|
|
20240415,172900,16609309560,8740,8740,8740,8740,0
|
|
20240415,172800,16609309560,8740,8740,8740,8740,0
|
|
20240415,172700,16609309560,8740,8740,8740,8740,31180
|
|
20240415,172600,16609309560,8740,8740,8740,8740,0
|
|
20240415,172500,16609309560,8740,8740,8740,8740,0
|
|
20240415,172400,16609309560,8740,8740,8740,8740,0
|
|
20240415,172300,16609309560,8740,8740,8740,8740,0
|
|
20240415,172200,16609309560,8740,8740,8740,8740,0
|
|
20240415,172100,16609309560,8740,8740,8740,8740,0
|
|
20240415,172000,16609309560,8740,8740,8740,8740,0
|
|
20240415,171900,16609309560,8740,8740,8740,8740,0
|
|
20240415,171800,16609309560,8740,8740,8740,8740,0
|
|
20240415,171700,16609309560,8740,8740,8740,8740,0
|
|
20240415,171600,16609309560,8740,8740,8740,8740,0
|
|
20240415,171500,16609309560,8740,8740,8740,8740,0
|
|
20240415,171400,16609309560,8740,8740,8740,8740,0
|
|
20240415,171300,16609309560,8740,8740,8740,8740,0
|
|
20240415,171200,16609309560,8740,8740,8740,8740,0
|
|
20240415,171100,16609309560,8740,8740,8740,8740,0
|
|
20240415,171000,16609309560,8740,8740,8740,8740,0
|
|
20240415,170900,16609309560,8740,8740,8740,8740,0
|
|
20240415,170800,16609309560,8740,8740,8740,8740,0
|
|
20240415,170700,16609309560,8740,8740,8740,8740,0
|
|
20240415,170600,16609309560,8740,8740,8740,8740,0
|
|
20240415,170500,16609309560,8740,8740,8740,8740,0
|
|
20240415,170400,16609309560,8740,8740,8740,8740,0
|
|
20240415,170300,16609309560,8740,8740,8740,8740,0
|
|
20240415,170200,16609309560,8740,8740,8740,8740,0
|
|
20240415,170100,16609309560,8740,8740,8740,8740,0
|
|
20240415,170000,16609309560,8740,8740,8740,8740,0
|
|
20240415,165900,16609309560,8740,8740,8740,8740,0
|
|
20240415,165800,16609309560,8740,8740,8740,8740,0
|
|
20240415,165700,16609309560,8740,8740,8740,8740,31180
|
|
20240415,165600,16609309560,8740,8740,8740,8740,0
|
|
20240415,165500,16609309560,8740,8740,8740,8740,0
|
|
20240415,165400,16609309560,8740,8740,8740,8740,0
|
|
20240415,165300,16609309560,8740,8740,8740,8740,0
|
|
20240415,165200,16609309560,8740,8740,8740,8740,0
|
|
20240415,165100,16609309560,8740,8740,8740,8740,0
|
|
20240415,165000,16609309560,8740,8740,8740,8740,0
|
|
20240415,164900,16609309560,8740,8740,8740,8740,0
|
|
20240415,164800,16609309560,8740,8740,8740,8740,0
|
|
20240415,164700,16609309560,8740,8740,8740,8740,0
|
|
20240415,164600,16609309560,8740,8740,8740,8740,0
|
|
20240415,164500,16609309560,8740,8740,8740,8740,0
|
|
20240415,164400,16609309560,8740,8740,8740,8740,0
|
|
20240415,164300,16609309560,8740,8740,8740,8740,0
|
|
20240415,164200,16609309560,8740,8740,8740,8740,0
|
|
20240415,164100,16609309560,8740,8740,8740,8740,0
|
|
20240415,164000,16609309560,8740,8740,8740,8740,0
|
|
20240415,163900,16609309560,8740,8740,8740,8740,0
|
|
20240415,163800,16609309560,8740,8740,8740,8740,0
|
|
20240415,163700,16609309560,8740,8740,8740,8740,0
|
|
20240415,163600,16609309560,8740,8740,8740,8740,0
|
|
20240415,163500,16609309560,8740,8740,8740,8740,0
|
|
20240415,163400,16609309560,8740,8740,8740,8740,0
|
|
20240415,163300,16609309560,8740,8740,8740,8740,0
|
|
20240415,163200,16609309560,8740,8740,8740,8740,0
|
|
20240415,163100,16609309560,8740,8740,8740,8740,0
|
|
20240415,163000,16609309560,8740,8740,8740,8740,0
|
|
20240415,162900,16609309560,8740,8740,8740,8740,0
|
|
20240415,162800,16609309560,8740,8740,8740,8740,0
|
|
20240415,162700,16609309560,8740,8740,8740,8740,31180
|
|
20240415,162600,16609309560,8740,8740,8740,8740,0
|
|
20240415,162500,16609309560,8740,8740,8740,8740,0
|
|
20240415,162400,16609309560,8740,8740,8740,8740,0
|
|
20240415,162300,16609309560,8740,8740,8740,8740,0
|
|
20240415,162200,16609309560,8740,8740,8740,8740,0
|
|
20240415,162100,16609309560,8740,8740,8740,8740,0
|
|
20240415,162000,16609309560,8740,8740,8740,8740,0
|
|
20240415,161900,16609309560,8740,8740,8740,8740,0
|
|
20240415,161800,16609309560,8740,8740,8740,8740,0
|
|
20240415,161700,16609309560,8740,8740,8740,8740,0
|
|
20240415,161600,16609309560,8740,8740,8740,8740,0
|
|
20240415,161500,16609309560,8740,8740,8740,8740,0
|
|
20240415,161400,16609309560,8740,8740,8740,8740,0
|
|
20240415,161300,16609309560,8740,8740,8740,8740,0
|
|
20240415,161200,16609309560,8740,8740,8740,8740,0
|
|
20240415,161100,16609309560,8740,8740,8740,8740,0
|
|
20240415,161000,16609309560,8740,8740,8740,8740,0
|
|
20240415,160900,16609309560,8740,8740,8740,8740,0
|
|
20240415,160800,16609309560,8740,8740,8740,8740,0
|
|
20240415,160700,16609309560,8740,8740,8740,8740,0
|
|
20240415,160600,16609309560,8740,8740,8740,8740,0
|
|
20240415,160500,16609309560,8740,8740,8740,8740,0
|
|
20240415,160400,16609309560,8740,8740,8740,8740,0
|
|
20240415,160300,16609309560,8740,8740,8740,8740,0
|
|
20240415,160200,16609309560,8740,8740,8740,8740,0
|
|
20240415,160100,16609309560,8740,8740,8740,8740,0
|
|
20240415,160000,16609309560,8740,8740,8740,8740,0
|
|
20240415,155900,16609309560,8740,8740,8740,8740,0
|
|
20240415,155800,16609309560,8740,8740,8740,8740,0
|
|
20240415,155700,16609309560,8740,8740,8740,8740,31180
|
|
20240415,155600,16609309560,8740,8740,8740,8740,0
|
|
20240415,155500,16609309560,8740,8740,8740,8740,0
|
|
20240415,155400,16609309560,8740,8740,8740,8740,0
|
|
20240415,155300,16609309560,8740,8740,8740,8740,0
|
|
20240415,155200,16609309560,8740,8740,8740,8740,0
|
|
20240415,155100,16609309560,8740,8740,8740,8740,0
|
|
20240415,155000,16609309560,8740,8740,8740,8740,0
|
|
20240415,154900,16609309560,8740,8740,8740,8740,0
|
|
20240415,154800,16609309560,8740,8740,8740,8740,0
|
|
20240415,154700,16609309560,8740,8740,8740,8740,0
|
|
20240415,154600,16609309560,8740,8740,8740,8740,0
|
|
20240415,154500,16609309560,8740,8740,8740,8740,0
|
|
20240415,154400,16609309560,8740,8740,8740,8740,0
|
|
20240415,154300,16609309560,8740,8740,8740,8740,0
|
|
20240415,154200,16609309560,8740,8740,8740,8740,0
|
|
20240415,154100,16609309560,8740,8740,8740,8740,0
|
|
20240415,154000,16609309560,8740,8740,8740,8740,0
|
|
20240415,153900,16609309560,8740,8740,8740,8740,0
|
|
20240415,153800,16609309560,8740,8740,8740,8740,0
|
|
20240415,153700,16609309560,8740,8740,8740,8740,0
|
|
20240415,153600,16609309560,8740,8740,8740,8740,0
|
|
20240415,153500,16609309560,8740,8740,8740,8740,0
|
|
20240415,153400,16609309560,8740,8740,8740,8740,0
|
|
20240415,153300,16609309560,8740,8740,8740,8740,0
|
|
20240415,153200,16609309560,8740,8740,8740,8740,0
|
|
20240415,153100,16609309560,8740,8740,8740,8740,0
|
|
20240415,153000,16609309560,8740,8740,8740,8740,31180
|
|
20240415,152900,16336796360,8750,8750,8750,8750,0
|
|
20240415,152800,16336796360,8750,8750,8750,8750,0
|
|
20240415,152700,16336796360,8750,8750,8750,8750,0
|
|
20240415,152600,16336796360,8750,8750,8750,8750,0
|
|
20240415,152500,16336796360,8750,8750,8750,8750,0
|
|
20240415,152400,16336796360,8750,8750,8750,8750,0
|
|
20240415,152300,16336796360,8750,8750,8750,8750,0
|
|
20240415,152200,16336796360,8750,8750,8750,8750,0
|
|
20240415,152100,16336796360,8750,8750,8750,8750,0
|
|
20240415,152000,16336796360,8750,8750,8750,8750,0
|
|
20240415,151900,16336796360,8750,8750,8800,8750,10470
|
|
20240415,151800,16244871600,8770,8730,8770,8730,1684
|
|
20240415,151700,16230164040,8730,8750,8780,8720,5002
|
|
20240415,151600,16186459350,8750,8740,8790,8720,10145
|
|
20240415,151500,16097646780,8720,8740,8750,8720,3400
|
|
20240415,151400,16067950520,8750,8750,8750,8730,5989
|
|
20240415,151300,16015621810,8760,8800,8800,8740,1353
|
|
20240415,151200,16003770530,8810,8760,8810,8750,22447
|
|
20240415,151100,15806573870,8750,8720,8760,8710,5330
|
|
20240415,151000,15759974310,8710,8710,8720,8700,1522
|
|
20240415,150900,15746711610,8710,8670,8720,8660,3291
|
|
20240415,150800,15718106000,8670,8660,8670,8660,1473
|
|
20240415,150700,15705340280,8660,8670,8670,8660,635
|
|
20240415,150600,15699837430,8660,8670,8670,8660,60
|
|
20240415,150500,15699317710,8670,8690,8690,8670,3355
|
|
20240415,150400,15670201590,8690,8670,8700,8670,1243
|
|
20240415,150300,15659408390,8670,8670,8670,8630,1600
|
|
20240415,150200,15645537230,8670,8660,8680,8630,1277
|
|
20240415,150100,15634488180,8670,8670,8670,8650,546
|
|
20240415,150000,15629757320,8670,8670,8670,8660,657
|
|
20240415,145900,15624062920,8670,8640,8670,8640,2001
|
|
20240415,145800,15606759620,8640,8630,8640,8630,599
|
|
20240415,145700,15601585810,8630,8640,8640,8630,2698
|
|
20240415,145600,15578300000,8640,8630,8640,8630,237
|
|
20240415,145500,15576254570,8640,8650,8650,8630,1421
|
|
20240415,145400,15563975960,8650,8630,8650,8630,643
|
|
20240415,145300,15558423900,8620,8620,8620,8590,333
|
|
20240415,145200,15555555090,8630,8600,8630,8580,5218
|
|
20240415,145100,15510719080,8630,8630,8630,8590,581
|
|
20240415,145000,15505725050,8630,8590,8630,8570,5403
|
|
20240415,144900,15459341710,8560,8590,8600,8560,742
|
|
20240415,144800,15452981240,8590,8580,8590,8550,48
|
|
20240415,144700,15452569450,8550,8570,8580,8550,1568
|
|
20240415,144600,15439141490,8550,8570,8570,8550,422
|
|
20240415,144500,15435533260,8570,8570,8570,8540,1219
|
|
20240415,144400,15425117720,8530,8560,8620,8530,5316
|
|
20240415,144300,15379681820,8620,8570,8620,8560,2112
|
|
20240415,144200,15361563300,8570,8570,8570,8560,836
|
|
20240415,144100,15354402690,8570,8560,8620,8560,771
|
|
20240415,144000,15347799290,8560,8620,8620,8530,9356
|
|
20240415,143900,15267602090,8610,8630,8690,8610,1551
|
|
20240415,143800,15254197850,8640,8640,8640,8590,828
|
|
20240415,143700,15247069660,8600,8610,8610,8590,1949
|
|
20240415,143600,15230304580,8610,8660,8660,8600,18629
|
|
20240415,143500,15069725530,8630,8670,8670,8620,7128
|
|
20240415,143400,15008110110,8660,8690,8690,8660,2015
|
|
20240415,143300,14990630610,8690,8720,8720,8690,1459
|
|
20240415,143200,14977943170,8720,8700,8720,8700,232
|
|
20240415,143100,14975922970,8710,8720,8720,8700,400
|
|
20240415,143000,14972438920,8720,8720,8720,8700,28
|
|
20240415,142900,14972195080,8700,8720,8720,8700,1743
|
|
20240415,142800,14957012150,8720,8720,8720,8700,1185
|
|
20240415,142700,14946690540,8720,8720,8730,8720,2314
|
|
20240415,142600,14926490460,8720,8690,8720,8690,760
|
|
20240415,142500,14919871620,8690,8720,8720,8690,881
|
|
20240415,142400,14912207210,8720,8730,8730,8700,217
|
|
20240415,142300,14910317680,8700,8730,8730,8700,1569
|
|
20240415,142200,14896646180,8730,8700,8730,8700,263
|
|
20240415,142100,14894354020,8700,8720,8720,8700,311
|
|
20240415,142000,14891648120,8700,8730,8730,8700,553
|
|
20240415,141900,14886831580,8730,8740,8750,8730,358
|
|
20240415,141800,14883703310,8740,8740,8750,8740,476
|
|
20240415,141700,14879542280,8740,8730,8750,8730,2459
|
|
20240415,141600,14858050980,8730,8730,8740,8730,849
|
|
20240415,141500,14850637170,8730,8710,8730,8700,1850
|
|
20240415,141400,14834504680,8710,8700,8710,8690,606
|
|
20240415,141300,14829231570,8700,8700,8710,8700,141
|
|
20240415,141200,14828004690,8680,8720,8730,8680,2285
|
|
20240415,141100,14808107770,8720,8720,8730,8710,883
|
|
20240415,141000,14800407490,8720,8680,8720,8680,277
|
|
20240415,140900,14797998370,8680,8680,8690,8660,1066
|
|
20240415,140800,14788741230,8650,8700,8700,8650,4154
|
|
20240415,140700,14752738400,8700,8720,8720,8700,819
|
|
20240415,140600,14745606570,8720,8700,8720,8690,3026
|
|
20240415,140500,14719286260,8690,8700,8710,8660,3875
|
|
20240415,140400,14685605570,8700,8680,8700,8660,7618
|
|
20240415,140300,14619462330,8680,8690,8700,8680,2096
|
|
20240415,140200,14601254700,8690,8710,8710,8690,1225
|
|
20240415,140100,14590608190,8710,8740,8750,8700,1530
|
|
20240415,140000,14577284300,8700,8760,8760,8700,3689
|
|
20240415,135900,14545155760,8760,8760,8760,8750,312
|
|
20240415,135800,14542424600,8770,8750,8770,8750,609
|
|
20240415,135700,14537094380,8760,8740,8760,8730,901
|
|
20240415,135600,14529219310,8740,8710,8770,8710,2482
|
|
20240415,135500,14507494930,8700,8690,8700,8670,3581
|
|
20240415,135400,14476398510,8690,8700,8710,8690,2487
|
|
20240415,135300,14454764680,8710,8710,8710,8710,1968
|
|
20240415,135200,14437623400,8710,8760,8760,8700,7970
|
|
20240415,135100,14367953800,8770,8780,8780,8770,1134
|
|
20240415,135000,14358000160,8780,8760,8780,8760,617
|
|
20240415,134900,14352592110,8750,8760,8760,8750,1630
|
|
20240415,134800,14338313750,8760,8770,8790,8750,1544
|
|
20240415,134700,14324777180,8760,8750,8760,8750,2716
|
|
20240415,134600,14300985410,8750,8740,8750,8730,4450
|
|
20240415,134500,14262063870,8740,8730,8740,8720,1194
|
|
20240415,134400,14251643060,8730,8720,8730,8720,1213
|
|
20240415,134300,14241055570,8730,8720,8730,8720,423
|
|
20240415,134200,14237364230,8730,8720,8730,8720,1054
|
|
20240415,134100,14228165050,8720,8690,8720,8690,4519
|
|
20240415,134000,14188830880,8690,8700,8700,8680,1788
|
|
20240415,133900,14173294240,8700,8700,8710,8700,614
|
|
20240415,133800,14167952380,8700,8710,8710,8700,1334
|
|
20240415,133700,14156343990,8700,8710,8710,8700,398
|
|
20240415,133600,14152880780,8710,8700,8710,8700,1878
|
|
20240415,133500,14136528090,8710,8710,8710,8690,2137
|
|
20240415,133400,14117921400,8710,8700,8720,8690,3961
|
|
20240415,133300,14083427640,8700,8680,8710,8680,259
|
|
20240415,133200,14081172310,8680,8700,8720,8680,1540
|
|
20240415,133100,14067765770,8700,8680,8710,8680,2794
|
|
20240415,133000,14043464290,8700,8700,8700,8690,1024
|
|
20240415,132900,14034556980,8700,8680,8710,8680,1798
|
|
20240415,132800,14018925690,8680,8660,8690,8660,1726
|
|
20240415,132700,14003964160,8650,8640,8660,8630,1216
|
|
20240415,132600,13993451240,8640,8620,8640,8610,1161
|
|
20240415,132500,13983435980,8620,8610,8620,8610,1707
|
|
20240415,132400,13968724360,8610,8630,8630,8590,1464
|
|
20240415,132300,13956104460,8620,8600,8630,8570,6519
|
|
20240415,132200,13900076920,8620,8620,8620,8600,614
|
|
20240415,132100,13894787680,8620,8600,8620,8600,826
|
|
20240415,132000,13887667940,8630,8630,8630,8590,358
|
|
20240415,131900,13884582460,8590,8590,8630,8570,2133
|
|
20240415,131800,13866227030,8590,8620,8620,8590,2062
|
|
20240415,131700,13848501680,8620,8590,8620,8590,603
|
|
20240415,131600,13843313830,8590,8590,8590,8570,978
|
|
20240415,131500,13834922610,8590,8590,8590,8590,253
|
|
20240415,131400,13832749340,8590,8560,8600,8550,1456
|
|
20240415,131300,13820275170,8560,8600,8600,8560,596
|
|
20240415,131200,13815160590,8600,8600,8610,8550,2304
|
|
20240415,131100,13795403050,8620,8580,8620,8570,988
|
|
20240415,131000,13786909500,8580,8610,8610,8570,3415
|
|
20240415,130900,13757604950,8590,8590,8610,8590,658
|
|
20240415,130800,13751945440,8600,8600,8600,8580,1220
|
|
20240415,130700,13741463140,8610,8590,8630,8590,684
|
|
20240415,130600,13735569490,8610,8600,8620,8570,944
|
|
20240415,130500,13727456300,8600,8580,8620,8560,1774
|
|
20240415,130400,13712251870,8570,8550,8590,8550,3816
|
|
20240415,130300,13679553690,8560,8530,8590,8520,2655
|
|
20240415,130200,13656846740,8520,8550,8590,8520,3672
|
|
20240415,130100,13625392780,8510,8620,8620,8510,18199
|
|
20240415,130000,13469669090,8620,8630,8640,8610,2958
|
|
20240415,125900,13444164040,8630,8680,8680,8630,6538
|
|
20240415,125800,13387592530,8680,8670,8690,8670,1289
|
|
20240415,125700,13376399950,8690,8710,8730,8660,5155
|
|
20240415,125600,13331616770,8710,8720,8740,8710,1932
|
|
20240415,125500,13314782610,8720,8750,8750,8720,878
|
|
20240415,125400,13307111800,8750,8750,8760,8720,4736
|
|
20240415,125300,13265698160,8740,8720,8760,8720,2733
|
|
20240415,125200,13241771100,8750,8750,8750,8710,695
|
|
20240415,125100,13235702730,8750,8700,8760,8700,4526
|
|
20240415,125000,13196194840,8720,8740,8740,8690,2775
|
|
20240415,124900,13172026170,8740,8730,8740,8720,1006
|
|
20240415,124800,13163249230,8750,8750,8750,8730,1762
|
|
20240415,124700,13147834190,8750,8740,8760,8700,3975
|
|
20240415,124600,13113114100,8740,8730,8740,8710,944
|
|
20240415,124500,13104872770,8730,8710,8740,8700,2149
|
|
20240415,124400,13086139520,8710,8680,8710,8670,3414
|
|
20240415,124300,13056522120,8680,8710,8710,8680,3377
|
|
20240415,124200,13027169000,8720,8720,8750,8680,12191
|
|
20240415,124100,12921006550,8750,8710,8750,8680,4582
|
|
20240415,124000,12881108060,8710,8750,8780,8710,2015
|
|
20240415,123900,12863492730,8780,8710,8870,8620,12043
|
|
20240415,123800,12758437680,8710,8740,8780,8710,7483
|
|
20240415,123700,12693058850,8740,8800,8820,8730,15177
|
|
20240415,123600,12559904010,8820,8840,8880,8800,8295
|
|
20240415,123500,12486492650,8850,8800,8900,8800,11566
|
|
20240415,123400,12383886010,8800,8850,8860,8770,15414
|
|
20240415,123300,12248136510,8860,8900,8920,8800,41834
|
|
20240415,123200,11876737270,8890,8890,8900,8840,62328
|
|
20240415,123100,11322438060,8890,8790,8900,8780,62729
|
|
20240415,123000,10768422930,8790,8790,8800,8780,7603
|
|
20240415,122900,10701596340,8790,8800,8800,8780,2765
|
|
20240415,122800,10677281260,8800,8800,8800,8790,1586
|
|
20240415,122700,10663329950,8800,8800,8800,8790,4402
|
|
20240415,122600,10624615760,8790,8800,8800,8790,7044
|
|
20240415,122500,10562644240,8800,8790,8800,8780,13259
|
|
20240415,122400,10446027650,8780,8750,8780,8740,12475
|
|
20240415,122300,10336624860,8750,8740,8750,8710,3564
|
|
20240415,122200,10305471100,8670,8710,8750,8670,3247
|
|
20240415,122100,10277198670,8710,8750,8750,8690,2829
|
|
20240415,122000,10252551390,8750,8740,8750,8740,836
|
|
20240415,121900,10245242200,8750,8750,8750,8730,4061
|
|
20240415,121800,10209721110,8750,8780,8780,8740,3950
|
|
20240415,121700,10175185550,8770,8780,8780,8740,916
|
|
20240415,121600,10167156120,8780,8750,8780,8750,2051
|
|
20240415,121500,10149172040,8740,8760,8760,8740,5777
|
|
20240415,121400,10098622510,8770,8740,8790,8740,7336
|
|
20240415,121300,10034240010,8780,8740,8790,8730,15740
|
|
20240415,121200,9896297980,8750,8720,8750,8720,4486
|
|
20240415,121100,9857125590,8720,8700,8720,8700,2744
|
|
20240415,121000,9833236300,8690,8690,8700,8690,3310
|
|
20240415,120900,9804441310,8690,8690,8700,8690,1598
|
|
20240415,120800,9790547510,8700,8680,8700,8680,3635
|
|
20240415,120700,9758949330,8680,8690,8690,8680,651
|
|
20240415,120600,9753293400,8690,8680,8690,8680,326
|
|
20240415,120500,9750461690,8680,8650,8680,8650,1328
|
|
20240415,120400,9738937380,8640,8640,8670,8640,575
|
|
20240415,120300,9733967100,8640,8630,8640,8630,472
|
|
20240415,120200,9729892670,8630,8620,8630,8620,234
|
|
20240415,120100,9727873860,8630,8600,8630,8600,840
|
|
20240415,120000,9720639990,8600,8640,8640,8600,1772
|
|
20240415,115900,9705380460,8610,8640,8640,8610,852
|
|
20240415,115800,9698029260,8630,8650,8650,8630,1415
|
|
20240415,115700,9685810730,8650,8680,8680,8650,1489
|
|
20240415,115600,9672894500,8670,8670,8670,8660,1036
|
|
20240415,115500,9663912680,8670,8660,8670,8660,1426
|
|
20240415,115400,9651549650,8660,8660,8660,8650,1532
|
|
20240415,115300,9638283330,8660,8660,8660,8650,531
|
|
20240415,115200,9633685920,8660,8670,8670,8650,1499
|
|
20240415,115100,9620704370,8670,8660,8670,8650,1186
|
|
20240415,115000,9610440520,8660,8670,8670,8610,2307
|
|
20240415,114900,9590510560,8670,8700,8700,8660,7493
|
|
20240415,114800,9525476810,8690,8690,8700,8670,1447
|
|
20240415,114700,9512902050,8670,8700,8700,8660,3003
|
|
20240415,114600,9486801880,8690,8670,8690,8660,6814
|
|
20240415,114500,9427640650,8660,8680,8680,8640,1334
|
|
20240415,114400,9416080360,8680,8640,8680,8640,2273
|
|
20240415,114300,9396370500,8640,8660,8670,8630,921
|
|
20240415,114200,9388406860,8660,8660,8660,8630,2691
|
|
20240415,114100,9365128110,8670,8660,8670,8650,4689
|
|
20240415,114000,9324481720,8660,8650,8660,8620,3631
|
|
20240415,113900,9293067910,8640,8620,8650,8620,3888
|
|
20240415,113800,9259493000,8620,8630,8630,8620,2294
|
|
20240415,113700,9239710860,8630,8620,8630,8620,3262
|
|
20240415,113600,9211563960,8630,8630,8630,8610,1382
|
|
20240415,113500,9199651170,8630,8630,8630,8610,1547
|
|
20240415,113400,9186313310,8630,8580,8630,8580,3409
|
|
20240415,113300,9156995260,8580,8600,8600,8580,973
|
|
20240415,113200,9148631950,8600,8610,8620,8560,2679
|
|
20240415,113100,9125593910,8610,8600,8620,8600,1954
|
|
20240415,113000,9108755120,8610,8580,8610,8580,7306
|
|
20240415,112900,9045943710,8580,8560,8590,8560,4257
|
|
20240415,112800,9009437710,8560,8560,8570,8550,1054
|
|
20240415,112700,9000414950,8560,8570,8570,8560,1598
|
|
20240415,112600,8986730750,8570,8570,8580,8560,2271
|
|
20240415,112500,8967272400,8570,8550,8570,8550,6687
|
|
20240415,112400,8910032880,8560,8510,8560,8510,7028
|
|
20240415,112300,8850034500,8510,8510,8510,8510,1129
|
|
20240415,112200,8840426710,8500,8510,8510,8500,1627
|
|
20240415,112100,8826587610,8510,8500,8510,8500,1355
|
|
20240415,112000,8815062280,8500,8510,8510,8500,2015
|
|
20240415,111900,8797934730,8500,8520,8520,8500,932
|
|
20240415,111800,8790002900,8520,8520,8520,8510,2105
|
|
20240415,111700,8772083500,8520,8540,8540,8500,1585
|
|
20240415,111600,8758592160,8540,8520,8540,8510,2571
|
|
20240415,111500,8736665770,8500,8460,8530,8460,7124
|
|
20240415,111400,8676177110,8480,8380,8480,8380,2190
|
|
20240415,111300,8657679970,8380,8420,8440,8380,3694
|
|
20240415,111200,8626630700,8400,8430,8430,8400,1662
|
|
20240415,111100,8612624980,8430,8390,8430,8390,2077
|
|
20240415,111000,8595176790,8390,8390,8400,8390,1069
|
|
20240415,110900,8586206500,8390,8340,8400,8330,1642
|
|
20240415,110800,8572478570,8330,8330,8330,8310,3119
|
|
20240415,110700,8546497400,8310,8340,8340,8300,323
|
|
20240415,110600,8543812160,8330,8300,8340,8300,1586
|
|
20240415,110500,8530614260,8300,8310,8310,8300,5050
|
|
20240415,110400,8488680010,8300,8300,8300,8300,1310
|
|
20240415,110300,8477807010,8300,8320,8320,8290,8659
|
|
20240415,110200,8405945380,8320,8320,8330,8320,1222
|
|
20240415,110100,8395772660,8320,8330,8330,8300,9726
|
|
20240415,110000,8314950820,8340,8350,8350,8340,4067
|
|
20240415,105900,8281020890,8350,8360,8400,8350,2272
|
|
20240415,105800,8262031860,8360,8360,8400,8360,432
|
|
20240415,105700,8258418300,8360,8390,8390,8360,5578
|
|
20240415,105600,8211684020,8400,8410,8410,8390,1925
|
|
20240415,105500,8195523710,8430,8390,8430,8380,6960
|
|
20240415,105400,8137127900,8390,8400,8400,8390,940
|
|
20240415,105300,8129237810,8400,8410,8420,8400,8606
|
|
20240415,105200,8056926150,8420,8430,8430,8410,3576
|
|
20240415,105100,8026822390,8430,8440,8460,8430,5712
|
|
20240415,105000,7978629360,8440,8470,8480,8440,2594
|
|
20240415,104900,7956685370,8470,8490,8490,8470,2574
|
|
20240415,104800,7934865960,8510,8530,8530,8500,3110
|
|
20240415,104700,7908417640,8530,8550,8550,8520,664
|
|
20240415,104600,7902755350,8550,8530,8550,8530,232
|
|
20240415,104500,7900775750,8530,8540,8540,8530,1242
|
|
20240415,104400,7890179700,8540,8540,8540,8530,597
|
|
20240415,104300,7885086320,8540,8540,8540,8530,109
|
|
20240415,104200,7884156240,8540,8540,8550,8540,743
|
|
20240415,104100,7877807920,8540,8540,8540,8540,461
|
|
20240415,104000,7873870980,8540,8550,8550,8530,2675
|
|
20240415,103900,7851035130,8560,8550,8560,8550,1011
|
|
20240415,103800,7842391020,8550,8510,8550,8510,4474
|
|
20240415,103700,7804238460,8510,8500,8510,8500,2172
|
|
20240415,103600,7785776420,8500,8500,8500,8500,219
|
|
20240415,103500,7783914920,8500,8520,8520,8500,553
|
|
20240415,103400,7779208520,8520,8520,8520,8520,405
|
|
20240415,103300,7775757920,8520,8520,8520,8510,971
|
|
20240415,103200,7767485060,8530,8520,8530,8500,2949
|
|
20240415,103100,7742363710,8520,8510,8520,8510,1873
|
|
20240415,103000,7726408180,8500,8500,8520,8490,2071
|
|
20240415,102900,7708784760,8510,8480,8510,8480,636
|
|
20240415,102800,7703377730,8480,8500,8500,8480,1416
|
|
20240415,102700,7691349390,8500,8450,8500,8450,3470
|
|
20240415,102600,7661932380,8460,8470,8470,8450,817
|
|
20240415,102500,7655024740,8450,8450,8450,8430,11152
|
|
20240415,102400,7560946190,8450,8490,8490,8450,5725
|
|
20240415,102300,7512492250,8480,8480,8490,8480,1264
|
|
20240415,102200,7501761660,8490,8480,8500,8470,3257
|
|
20240415,102100,7474116280,8480,8500,8500,8470,5042
|
|
20240415,102000,7431357640,8500,8520,8520,8500,1564
|
|
20240415,101900,7418061460,8520,8500,8520,8480,3995
|
|
20240415,101800,7384126820,8500,8550,8560,8500,30605
|
|
20240415,101700,7123669720,8550,8550,8570,8550,918
|
|
20240415,101600,7115813390,8550,8550,8570,8550,320
|
|
20240415,101500,7113077160,8570,8570,8580,8540,6084
|
|
20240415,101400,7061005490,8570,8590,8590,8570,2806
|
|
20240415,101300,7036932790,8590,8580,8590,8580,820
|
|
20240415,101200,7029893090,8570,8590,8600,8540,6546
|
|
20240415,101100,6973871370,8590,8630,8630,8550,21477
|
|
20240415,101000,6789419960,8640,8660,8670,8630,5765
|
|
20240415,100900,6739585100,8670,8680,8680,8650,1388
|
|
20240415,100800,6727543310,8690,8680,8690,8650,3535
|
|
20240415,100700,6696877710,8680,8710,8720,8670,6346
|
|
20240415,100600,6641653100,8700,8630,8700,8620,3965
|
|
20240415,100500,6607341140,8650,8670,8680,8620,7832
|
|
20240415,100400,6539669610,8680,8690,8690,8660,3137
|
|
20240415,100300,6512436950,8690,8660,8690,8650,8942
|
|
20240415,100200,6434962960,8670,8670,8670,8660,1286
|
|
20240415,100100,6423817020,8700,8660,8710,8630,4264
|
|
20240415,100000,6386776600,8660,8720,8720,8630,6777
|
|
20240415,095900,6328032610,8700,8760,8770,8680,13705
|
|
20240415,095800,6208604490,8760,8800,8850,8760,21386
|
|
20240415,095700,6020368640,8800,8770,8830,8760,33621
|
|
20240415,095600,5724735710,8750,8730,8770,8730,15098
|
|
20240415,095500,5592597560,8730,8720,8740,8700,4144
|
|
20240415,095400,5556403180,8720,8650,8740,8650,10197
|
|
20240415,095300,5467659840,8660,8640,8660,8620,9621
|
|
20240415,095200,5384506950,8640,8700,8710,8640,8151
|
|
20240415,095100,5313743010,8690,8690,8700,8670,4590
|
|
20240415,095000,5273865440,8680,8710,8720,8640,8152
|
|
20240415,094900,5203154160,8720,8730,8750,8690,16240
|
|
20240415,094800,5061369690,8730,8650,8740,8640,48094
|
|
20240415,094700,4643229350,8650,8600,8650,8590,18033
|
|
20240415,094600,4487641340,8600,8560,8600,8560,16520
|
|
20240415,094500,4345850140,8560,8550,8570,8540,4455
|
|
20240415,094400,4307726220,8550,8540,8570,8540,6963
|
|
20240415,094300,4248145250,8550,8550,8560,8550,2112
|
|
20240415,094200,4230081280,8560,8520,8560,8520,2923
|
|
20240415,094100,4205116730,8530,8540,8540,8520,4029
|
|
20240415,094000,4170763930,8530,8560,8570,8530,11423
|
|
20240415,093900,4073049110,8560,8470,8580,8470,39160
|
|
20240415,093800,3738245120,8470,8490,8490,8470,4033
|
|
20240415,093700,3704078470,8490,8500,8500,8470,2576
|
|
20240415,093600,3682196850,8510,8530,8540,8470,3560
|
|
20240415,093500,3651874900,8530,8500,8540,8450,12824
|
|
20240415,093400,3542641520,8500,8460,8510,8450,13845
|
|
20240415,093300,3425055670,8460,8460,8460,8440,2933
|
|
20240415,093200,3400257990,8460,8530,8550,8460,32815
|
|
20240415,093100,3120583270,8520,8480,8540,8470,27740
|
|
20240415,093000,2884640550,8480,8440,8480,8440,11688
|
|
20240415,092900,2785736020,8440,8450,8450,8420,2185
|
|
20240415,092800,2767309080,8450,8400,8450,8400,9277
|
|
20240415,092700,2689096380,8440,8440,8450,8370,5474
|
|
20240415,092600,2642990070,8440,8370,8440,8360,9542
|
|
20240415,092500,2562788220,8370,8360,8390,8360,6696
|
|
20240415,092400,2506726920,8380,8260,8380,8250,7072
|
|
20240415,092300,2447654050,8260,8230,8280,8230,783
|
|
20240415,092200,2441181440,8240,8260,8260,8180,6782
|
|
20240415,092100,2385377920,8260,8280,8330,8260,4091
|
|
20240415,092000,2351550690,8290,8340,8360,8290,10252
|
|
20240415,091900,2266306120,8320,8270,8330,8260,4667
|
|
20240415,091800,2227514990,8260,8250,8280,8250,565
|
|
20240415,091700,2222850920,8300,8250,8300,8240,3256
|
|
20240415,091600,2195917090,8260,8240,8300,8230,2266
|
|
20240415,091500,2177185580,8180,8200,8240,8160,2230
|
|
20240415,091400,2158923890,8200,8310,8310,8140,26620
|
|
20240415,091300,1940802250,8270,8410,8410,8270,23022
|
|
20240415,091200,1749179380,8370,8460,8460,8370,17048
|
|
20240415,091100,1606196370,8420,8430,8460,8420,17226
|
|
20240415,091000,1460803000,8430,8400,8450,8390,11248
|
|
20240415,090900,1365993840,8400,8390,8440,8350,13535
|
|
20240415,090800,1252199630,8400,8400,8410,8330,13513
|
|
20240415,090700,1138885220,8410,8400,8430,8290,32540
|
|
20240415,090600,866055380,8430,8230,8430,8230,23771
|
|
20240415,090500,667412080,8290,8150,8290,8150,4664
|
|
20240415,090400,629135110,8180,8170,8180,8140,9997
|
|
20240415,090300,547650700,8150,8190,8190,8140,12716
|
|
20240415,090200,443933070,8160,8150,8190,8150,8796
|
|
20240415,090100,372138270,8140,8180,8200,8100,8582
|
|
20240415,090000,302232760,8210,8290,8300,8150,36525
|