661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,195800,20563965660,8140,8140,8140,8140,18868
|
|
20240416,195700,20563965660,8140,8140,8140,8140,0
|
|
20240416,195600,20563965660,8140,8140,8140,8140,0
|
|
20240416,195500,20563965660,8140,8140,8140,8140,0
|
|
20240416,195400,20563965660,8140,8140,8140,8140,0
|
|
20240416,195300,20563965660,8140,8140,8140,8140,0
|
|
20240416,195200,20563965660,8140,8140,8140,8140,0
|
|
20240416,195100,20563965660,8140,8140,8140,8140,0
|
|
20240416,195000,20563965660,8140,8140,8140,8140,0
|
|
20240416,194900,20563965660,8140,8140,8140,8140,0
|
|
20240416,194800,20563965660,8140,8140,8140,8140,0
|
|
20240416,194700,20563965660,8140,8140,8140,8140,0
|
|
20240416,194600,20563965660,8140,8140,8140,8140,0
|
|
20240416,194500,20563965660,8140,8140,8140,8140,0
|
|
20240416,194400,20563965660,8140,8140,8140,8140,0
|
|
20240416,194300,20563965660,8140,8140,8140,8140,0
|
|
20240416,194200,20563965660,8140,8140,8140,8140,0
|
|
20240416,194100,20563965660,8140,8140,8140,8140,0
|
|
20240416,194000,20563965660,8140,8140,8140,8140,0
|
|
20240416,193900,20563965660,8140,8140,8140,8140,0
|
|
20240416,193800,20563965660,8140,8140,8140,8140,0
|
|
20240416,193700,20563965660,8140,8140,8140,8140,0
|
|
20240416,193600,20563965660,8140,8140,8140,8140,0
|
|
20240416,193500,20563965660,8140,8140,8140,8140,0
|
|
20240416,193400,20563965660,8140,8140,8140,8140,0
|
|
20240416,193300,20563965660,8140,8140,8140,8140,0
|
|
20240416,193200,20563965660,8140,8140,8140,8140,0
|
|
20240416,193100,20563965660,8140,8140,8140,8140,0
|
|
20240416,193000,20563965660,8140,8140,8140,8140,0
|
|
20240416,192900,20563965660,8140,8140,8140,8140,0
|
|
20240416,192800,20563965660,8140,8140,8140,8140,18868
|
|
20240416,192700,20563965660,8140,8140,8140,8140,0
|
|
20240416,192600,20563965660,8140,8140,8140,8140,0
|
|
20240416,192500,20563965660,8140,8140,8140,8140,0
|
|
20240416,192400,20563965660,8140,8140,8140,8140,0
|
|
20240416,192300,20563965660,8140,8140,8140,8140,0
|
|
20240416,192200,20563965660,8140,8140,8140,8140,0
|
|
20240416,192100,20563965660,8140,8140,8140,8140,0
|
|
20240416,192000,20563965660,8140,8140,8140,8140,0
|
|
20240416,191900,20563965660,8140,8140,8140,8140,0
|
|
20240416,191800,20563965660,8140,8140,8140,8140,0
|
|
20240416,191700,20563965660,8140,8140,8140,8140,0
|
|
20240416,191600,20563965660,8140,8140,8140,8140,0
|
|
20240416,191500,20563965660,8140,8140,8140,8140,0
|
|
20240416,191400,20563965660,8140,8140,8140,8140,0
|
|
20240416,191300,20563965660,8140,8140,8140,8140,0
|
|
20240416,191200,20563965660,8140,8140,8140,8140,0
|
|
20240416,191100,20563965660,8140,8140,8140,8140,0
|
|
20240416,191000,20563965660,8140,8140,8140,8140,0
|
|
20240416,190900,20563965660,8140,8140,8140,8140,0
|
|
20240416,190800,20563965660,8140,8140,8140,8140,0
|
|
20240416,190700,20563965660,8140,8140,8140,8140,0
|
|
20240416,190600,20563965660,8140,8140,8140,8140,0
|
|
20240416,190500,20563965660,8140,8140,8140,8140,0
|
|
20240416,190400,20563965660,8140,8140,8140,8140,0
|
|
20240416,190300,20563965660,8140,8140,8140,8140,0
|
|
20240416,190200,20563965660,8140,8140,8140,8140,0
|
|
20240416,190100,20563965660,8140,8140,8140,8140,0
|
|
20240416,190000,20563965660,8140,8140,8140,8140,0
|
|
20240416,185900,20563965660,8140,8140,8140,8140,0
|
|
20240416,185800,20563965660,8140,8140,8140,8140,18868
|
|
20240416,185700,20563965660,8140,8140,8140,8140,0
|
|
20240416,185600,20563965660,8140,8140,8140,8140,0
|
|
20240416,185500,20563965660,8140,8140,8140,8140,0
|
|
20240416,185400,20563965660,8140,8140,8140,8140,0
|
|
20240416,185300,20563965660,8140,8140,8140,8140,0
|
|
20240416,185200,20563965660,8140,8140,8140,8140,0
|
|
20240416,185100,20563965660,8140,8140,8140,8140,0
|
|
20240416,185000,20563965660,8140,8140,8140,8140,0
|
|
20240416,184900,20563965660,8140,8140,8140,8140,0
|
|
20240416,184800,20563965660,8140,8140,8140,8140,0
|
|
20240416,184700,20563965660,8140,8140,8140,8140,0
|
|
20240416,184600,20563965660,8140,8140,8140,8140,0
|
|
20240416,184500,20563965660,8140,8140,8140,8140,0
|
|
20240416,184400,20563965660,8140,8140,8140,8140,0
|
|
20240416,184300,20563965660,8140,8140,8140,8140,0
|
|
20240416,184200,20563965660,8140,8140,8140,8140,0
|
|
20240416,184100,20563965660,8140,8140,8140,8140,0
|
|
20240416,184000,20563965660,8140,8140,8140,8140,0
|
|
20240416,183900,20563965660,8140,8140,8140,8140,0
|
|
20240416,183800,20563965660,8140,8140,8140,8140,0
|
|
20240416,183700,20563965660,8140,8140,8140,8140,0
|
|
20240416,183600,20563965660,8140,8140,8140,8140,0
|
|
20240416,183500,20563965660,8140,8140,8140,8140,0
|
|
20240416,183400,20563965660,8140,8140,8140,8140,0
|
|
20240416,183300,20563965660,8140,8140,8140,8140,0
|
|
20240416,183200,20563965660,8140,8140,8140,8140,0
|
|
20240416,183100,20563965660,8140,8140,8140,8140,0
|
|
20240416,183000,20563965660,8140,8140,8140,8140,0
|
|
20240416,182900,20563965660,8140,8140,8140,8140,0
|
|
20240416,182800,20563965660,8140,8140,8140,8140,18868
|
|
20240416,182700,20563965660,8140,8140,8140,8140,0
|
|
20240416,182600,20563965660,8140,8140,8140,8140,0
|
|
20240416,182500,20563965660,8140,8140,8140,8140,0
|
|
20240416,182400,20563965660,8140,8140,8140,8140,0
|
|
20240416,182300,20563965660,8140,8140,8140,8140,0
|
|
20240416,182200,20563965660,8140,8140,8140,8140,0
|
|
20240416,182100,20563965660,8140,8140,8140,8140,0
|
|
20240416,182000,20563965660,8140,8140,8140,8140,0
|
|
20240416,181900,20563965660,8140,8140,8140,8140,0
|
|
20240416,181800,20563965660,8140,8140,8140,8140,0
|
|
20240416,181700,20563965660,8140,8140,8140,8140,0
|
|
20240416,181600,20563965660,8140,8140,8140,8140,0
|
|
20240416,181500,20563965660,8140,8140,8140,8140,0
|
|
20240416,181400,20563965660,8140,8140,8140,8140,0
|
|
20240416,181300,20563965660,8140,8140,8140,8140,0
|
|
20240416,181200,20563965660,8140,8140,8140,8140,0
|
|
20240416,181100,20563965660,8140,8140,8140,8140,0
|
|
20240416,181000,20563965660,8140,8140,8140,8140,0
|
|
20240416,180900,20563965660,8140,8140,8140,8140,0
|
|
20240416,180800,20563965660,8140,8140,8140,8140,0
|
|
20240416,180700,20563965660,8140,8140,8140,8140,0
|
|
20240416,180600,20563965660,8140,8140,8140,8140,0
|
|
20240416,180500,20563965660,8140,8140,8140,8140,0
|
|
20240416,180400,20563965660,8140,8140,8140,8140,0
|
|
20240416,180300,20563965660,8140,8140,8140,8140,0
|
|
20240416,180200,20563965660,8140,8140,8140,8140,0
|
|
20240416,180100,20563965660,8140,8140,8140,8140,0
|
|
20240416,180000,20563965660,8140,8140,8140,8140,0
|
|
20240416,175900,20563965660,8140,8140,8140,8140,0
|
|
20240416,175800,20563965660,8140,8140,8140,8140,18868
|
|
20240416,175700,20563965660,8140,8140,8140,8140,0
|
|
20240416,175600,20563965660,8140,8140,8140,8140,0
|
|
20240416,175500,20563965660,8140,8140,8140,8140,0
|
|
20240416,175400,20563965660,8140,8140,8140,8140,0
|
|
20240416,175300,20563965660,8140,8140,8140,8140,0
|
|
20240416,175200,20563965660,8140,8140,8140,8140,0
|
|
20240416,175100,20563965660,8140,8140,8140,8140,0
|
|
20240416,175000,20563965660,8140,8140,8140,8140,0
|
|
20240416,174900,20563965660,8140,8140,8140,8140,0
|
|
20240416,174800,20563965660,8140,8140,8140,8140,0
|
|
20240416,174700,20563965660,8140,8140,8140,8140,0
|
|
20240416,174600,20563965660,8140,8140,8140,8140,0
|
|
20240416,174500,20563965660,8140,8140,8140,8140,0
|
|
20240416,174400,20563965660,8140,8140,8140,8140,0
|
|
20240416,174300,20563965660,8140,8140,8140,8140,0
|
|
20240416,174200,20563965660,8140,8140,8140,8140,0
|
|
20240416,174100,20563965660,8140,8140,8140,8140,0
|
|
20240416,174000,20563965660,8140,8140,8140,8140,0
|
|
20240416,173900,20563965660,8140,8140,8140,8140,0
|
|
20240416,173800,20563965660,8140,8140,8140,8140,0
|
|
20240416,173700,20563965660,8140,8140,8140,8140,0
|
|
20240416,173600,20563965660,8140,8140,8140,8140,0
|
|
20240416,173500,20563965660,8140,8140,8140,8140,0
|
|
20240416,173400,20563965660,8140,8140,8140,8140,0
|
|
20240416,173300,20563965660,8140,8140,8140,8140,0
|
|
20240416,173200,20563965660,8140,8140,8140,8140,0
|
|
20240416,173100,20563965660,8140,8140,8140,8140,0
|
|
20240416,173000,20563965660,8140,8140,8140,8140,0
|
|
20240416,172900,20563965660,8140,8140,8140,8140,0
|
|
20240416,172800,20563965660,8140,8140,8140,8140,18868
|
|
20240416,172700,20563965660,8140,8140,8140,8140,0
|
|
20240416,172600,20563965660,8140,8140,8140,8140,0
|
|
20240416,172500,20563965660,8140,8140,8140,8140,0
|
|
20240416,172400,20563965660,8140,8140,8140,8140,0
|
|
20240416,172300,20563965660,8140,8140,8140,8140,0
|
|
20240416,172200,20563965660,8140,8140,8140,8140,0
|
|
20240416,172100,20563965660,8140,8140,8140,8140,0
|
|
20240416,172000,20563965660,8140,8140,8140,8140,0
|
|
20240416,171900,20563965660,8140,8140,8140,8140,0
|
|
20240416,171800,20563965660,8140,8140,8140,8140,0
|
|
20240416,171700,20563965660,8140,8140,8140,8140,0
|
|
20240416,171600,20563965660,8140,8140,8140,8140,0
|
|
20240416,171500,20563965660,8140,8140,8140,8140,0
|
|
20240416,171400,20563965660,8140,8140,8140,8140,0
|
|
20240416,171300,20563965660,8140,8140,8140,8140,0
|
|
20240416,171200,20563965660,8140,8140,8140,8140,0
|
|
20240416,171100,20563965660,8140,8140,8140,8140,0
|
|
20240416,171000,20563965660,8140,8140,8140,8140,0
|
|
20240416,170900,20563965660,8140,8140,8140,8140,0
|
|
20240416,170800,20563965660,8140,8140,8140,8140,0
|
|
20240416,170700,20563965660,8140,8140,8140,8140,0
|
|
20240416,170600,20563965660,8140,8140,8140,8140,0
|
|
20240416,170500,20563965660,8140,8140,8140,8140,0
|
|
20240416,170400,20563965660,8140,8140,8140,8140,0
|
|
20240416,170300,20563965660,8140,8140,8140,8140,0
|
|
20240416,170200,20563965660,8140,8140,8140,8140,0
|
|
20240416,170100,20563965660,8140,8140,8140,8140,0
|
|
20240416,170000,20563965660,8140,8140,8140,8140,0
|
|
20240416,165900,20563965660,8140,8140,8140,8140,0
|
|
20240416,165800,20563965660,8140,8140,8140,8140,18868
|
|
20240416,165700,20563965660,8140,8140,8140,8140,0
|
|
20240416,165600,20563965660,8140,8140,8140,8140,0
|
|
20240416,165500,20563965660,8140,8140,8140,8140,0
|
|
20240416,165400,20563965660,8140,8140,8140,8140,0
|
|
20240416,165300,20563965660,8140,8140,8140,8140,0
|
|
20240416,165200,20563965660,8140,8140,8140,8140,0
|
|
20240416,165100,20563965660,8140,8140,8140,8140,0
|
|
20240416,165000,20563965660,8140,8140,8140,8140,0
|
|
20240416,164900,20563965660,8140,8140,8140,8140,0
|
|
20240416,164800,20563965660,8140,8140,8140,8140,0
|
|
20240416,164700,20563965660,8140,8140,8140,8140,0
|
|
20240416,164600,20563965660,8140,8140,8140,8140,0
|
|
20240416,164500,20563965660,8140,8140,8140,8140,0
|
|
20240416,164400,20563965660,8140,8140,8140,8140,0
|
|
20240416,164300,20563965660,8140,8140,8140,8140,0
|
|
20240416,164200,20563965660,8140,8140,8140,8140,0
|
|
20240416,164100,20563965660,8140,8140,8140,8140,0
|
|
20240416,164000,20563965660,8140,8140,8140,8140,0
|
|
20240416,163900,20563965660,8140,8140,8140,8140,0
|
|
20240416,163800,20563965660,8140,8140,8140,8140,0
|
|
20240416,163700,20563965660,8140,8140,8140,8140,0
|
|
20240416,163600,20563965660,8140,8140,8140,8140,0
|
|
20240416,163500,20563965660,8140,8140,8140,8140,0
|
|
20240416,163400,20563965660,8140,8140,8140,8140,0
|
|
20240416,163300,20563965660,8140,8140,8140,8140,0
|
|
20240416,163200,20563965660,8140,8140,8140,8140,0
|
|
20240416,163100,20563965660,8140,8140,8140,8140,0
|
|
20240416,163000,20563965660,8140,8140,8140,8140,0
|
|
20240416,162900,20563965660,8140,8140,8140,8140,0
|
|
20240416,162800,20563965660,8140,8140,8140,8140,18868
|
|
20240416,162700,20563965660,8140,8140,8140,8140,0
|
|
20240416,162600,20563965660,8140,8140,8140,8140,0
|
|
20240416,162500,20563965660,8140,8140,8140,8140,0
|
|
20240416,162400,20563965660,8140,8140,8140,8140,0
|
|
20240416,162300,20563965660,8140,8140,8140,8140,0
|
|
20240416,162200,20563965660,8140,8140,8140,8140,0
|
|
20240416,162100,20563965660,8140,8140,8140,8140,0
|
|
20240416,162000,20563965660,8140,8140,8140,8140,0
|
|
20240416,161900,20563965660,8140,8140,8140,8140,0
|
|
20240416,161800,20563965660,8140,8140,8140,8140,0
|
|
20240416,161700,20563965660,8140,8140,8140,8140,0
|
|
20240416,161600,20563965660,8140,8140,8140,8140,0
|
|
20240416,161500,20563965660,8140,8140,8140,8140,0
|
|
20240416,161400,20563965660,8140,8140,8140,8140,0
|
|
20240416,161300,20563965660,8140,8140,8140,8140,0
|
|
20240416,161200,20563965660,8140,8140,8140,8140,0
|
|
20240416,161100,20563965660,8140,8140,8140,8140,0
|
|
20240416,161000,20563965660,8140,8140,8140,8140,0
|
|
20240416,160900,20563965660,8140,8140,8140,8140,0
|
|
20240416,160800,20563965660,8140,8140,8140,8140,0
|
|
20240416,160700,20563965660,8140,8140,8140,8140,0
|
|
20240416,160600,20563965660,8140,8140,8140,8140,0
|
|
20240416,160500,20563965660,8140,8140,8140,8140,0
|
|
20240416,160400,20563965660,8140,8140,8140,8140,0
|
|
20240416,160300,20563965660,8140,8140,8140,8140,0
|
|
20240416,160200,20563965660,8140,8140,8140,8140,0
|
|
20240416,160100,20563965660,8140,8140,8140,8140,0
|
|
20240416,160000,20563965660,8140,8140,8140,8140,0
|
|
20240416,155900,20563965660,8140,8140,8140,8140,0
|
|
20240416,155800,20563965660,8140,8140,8140,8140,18868
|
|
20240416,155700,20563965660,8140,8140,8140,8140,0
|
|
20240416,155600,20563965660,8140,8140,8140,8140,0
|
|
20240416,155500,20563965660,8140,8140,8140,8140,0
|
|
20240416,155400,20563965660,8140,8140,8140,8140,0
|
|
20240416,155300,20563965660,8140,8140,8140,8140,0
|
|
20240416,155200,20563965660,8140,8140,8140,8140,0
|
|
20240416,155100,20563965660,8140,8140,8140,8140,0
|
|
20240416,155000,20563965660,8140,8140,8140,8140,0
|
|
20240416,154900,20563965660,8140,8140,8140,8140,0
|
|
20240416,154800,20563965660,8140,8140,8140,8140,0
|
|
20240416,154700,20563965660,8140,8140,8140,8140,0
|
|
20240416,154600,20563965660,8140,8140,8140,8140,0
|
|
20240416,154500,20563965660,8140,8140,8140,8140,0
|
|
20240416,154400,20563965660,8140,8140,8140,8140,0
|
|
20240416,154300,20563965660,8140,8140,8140,8140,0
|
|
20240416,154200,20563965660,8140,8140,8140,8140,0
|
|
20240416,154100,20563965660,8140,8140,8140,8140,0
|
|
20240416,154000,20563965660,8140,8140,8140,8140,0
|
|
20240416,153900,20563965660,8140,8140,8140,8140,0
|
|
20240416,153800,20563965660,8140,8140,8140,8140,0
|
|
20240416,153700,20563965660,8140,8140,8140,8140,0
|
|
20240416,153600,20563965660,8140,8140,8140,8140,0
|
|
20240416,153500,20563965660,8140,8140,8140,8140,0
|
|
20240416,153400,20563965660,8140,8140,8140,8140,0
|
|
20240416,153300,20563965660,8140,8140,8140,8140,0
|
|
20240416,153200,20563965660,8140,8140,8140,8140,0
|
|
20240416,153100,20563965660,8140,8140,8140,8140,0
|
|
20240416,153000,20563965660,8140,8140,8140,8140,18868
|
|
20240416,152900,20410380140,8120,8120,8120,8120,0
|
|
20240416,152800,20410380140,8120,8120,8120,8120,0
|
|
20240416,152700,20410380140,8120,8120,8120,8120,0
|
|
20240416,152600,20410380140,8120,8120,8120,8120,0
|
|
20240416,152500,20410380140,8120,8120,8120,8120,0
|
|
20240416,152400,20410380140,8120,8120,8120,8120,0
|
|
20240416,152300,20410380140,8120,8120,8120,8120,0
|
|
20240416,152200,20410380140,8120,8120,8120,8120,0
|
|
20240416,152100,20410380140,8120,8120,8120,8120,0
|
|
20240416,152000,20410380140,8120,8120,8120,8120,0
|
|
20240416,151900,20410380140,8120,8080,8120,8080,3758
|
|
20240416,151800,20379984650,8090,8100,8130,8090,1815
|
|
20240416,151700,20365291090,8090,8150,8150,8090,10465
|
|
20240416,151600,20280309530,8140,8150,8150,8140,2340
|
|
20240416,151500,20261255000,8140,8180,8180,8140,1850
|
|
20240416,151400,20246178310,8160,8160,8180,8150,1543
|
|
20240416,151300,20233576900,8160,8130,8170,8130,1271
|
|
20240416,151200,20223229290,8130,8180,8180,8130,2423
|
|
20240416,151100,20203470870,8170,8190,8200,8170,1479
|
|
20240416,151000,20191364050,8190,8180,8200,8180,1320
|
|
20240416,150900,20180558450,8210,8140,8210,8130,6031
|
|
20240416,150800,20131273050,8140,8140,8140,8120,3102
|
|
20240416,150700,20106061160,8130,8130,8140,8120,3436
|
|
20240416,150600,20078127100,8140,8150,8150,8140,3059
|
|
20240416,150500,20053213250,8160,8200,8200,8150,2481
|
|
20240416,150400,20032938100,8190,8200,8210,8170,4037
|
|
20240416,150300,19999883480,8200,8190,8260,8190,4015
|
|
20240416,150200,19966850550,8170,8140,8210,8140,19582
|
|
20240416,150100,19806522200,8140,8130,8160,8130,1905
|
|
20240416,150000,19791009870,8130,8130,8160,8130,4057
|
|
20240416,145900,19757959610,8130,8080,8140,8080,3226
|
|
20240416,145800,19731786030,8080,8100,8100,8080,1211
|
|
20240416,145700,19721985050,8110,8060,8110,8050,1885
|
|
20240416,145600,19706734800,8060,8090,8100,8050,1860
|
|
20240416,145500,19691717190,8100,8110,8110,8090,1261
|
|
20240416,145400,19681497960,8110,8070,8120,8070,2702
|
|
20240416,145300,19659603090,8070,8070,8090,8060,1299
|
|
20240416,145200,19649114320,8070,8090,8090,8070,1435
|
|
20240416,145100,19637525930,8100,8050,8110,8050,5571
|
|
20240416,145000,19592434910,8030,8050,8090,8030,1573
|
|
20240416,144900,19579760200,8050,8070,8090,8040,2026
|
|
20240416,144800,19563448460,8040,8050,8090,8000,4224
|
|
20240416,144700,19529387920,8050,8040,8060,8010,827
|
|
20240416,144600,19522750950,7970,8050,8080,7970,4271
|
|
20240416,144500,19488516150,8080,8020,8080,8020,3620
|
|
20240416,144400,19459341290,7990,8030,8030,7960,1893
|
|
20240416,144300,19444210150,8020,8040,8040,8020,1175
|
|
20240416,144200,19434769000,8040,8000,8040,7980,1972
|
|
20240416,144100,19418954540,8000,8020,8020,7970,6844
|
|
20240416,144000,19364246100,8020,8070,8070,8010,1224
|
|
20240416,143900,19354417470,8040,8040,8080,8040,2011
|
|
20240416,143800,19338233050,8030,8040,8080,8010,2624
|
|
20240416,143700,19317132560,8030,8070,8070,8000,3285
|
|
20240416,143600,19290730270,8080,8000,8110,8000,3083
|
|
20240416,143500,19265797770,8050,8100,8110,8000,8650
|
|
20240416,143400,19196315290,8070,8140,8170,7750,41493
|
|
20240416,143300,18868454720,8130,8160,8200,8130,2798
|
|
20240416,143200,18845589290,8160,8150,8160,8120,4259
|
|
20240416,143100,18810970320,8120,8260,8260,8110,5151
|
|
20240416,143000,18768936350,8260,8250,8260,8190,4027
|
|
20240416,142900,18735882690,8250,8250,8260,8200,5361
|
|
20240416,142800,18691819350,8260,8250,8280,8240,4348
|
|
20240416,142700,18655917470,8250,8230,8280,8220,3606
|
|
20240416,142600,18626142720,8220,8230,8250,8210,1536
|
|
20240416,142500,18613499320,8220,8210,8220,8190,704
|
|
20240416,142400,18607722200,8210,8230,8270,8100,8579
|
|
20240416,142300,18537710490,8230,8230,8230,8200,3736
|
|
20240416,142200,18507013640,8230,8260,8260,8220,2453
|
|
20240416,142100,18486789250,8260,8280,8300,8210,5561
|
|
20240416,142000,18440883180,8290,8250,8300,8230,10952
|
|
20240416,141900,18350370400,8250,8200,8260,8200,2633
|
|
20240416,141800,18328678190,8200,8220,8250,8190,4854
|
|
20240416,141700,18288810400,8220,8120,8220,8120,21274
|
|
20240416,141600,18114832120,8120,8090,8120,8090,891
|
|
20240416,141500,18107598180,8100,8120,8120,7980,6139
|
|
20240416,141400,18058027460,8120,8100,8120,8100,1028
|
|
20240416,141300,18049696730,8100,8100,8110,8090,1002
|
|
20240416,141200,18041572530,8110,8110,8130,8110,1649
|
|
20240416,141100,18028191210,8120,8110,8120,8080,4202
|
|
20240416,141000,17994133680,8110,8090,8110,8090,2587
|
|
20240416,140900,17973191850,8090,8050,8090,8050,4185
|
|
20240416,140800,17939413800,8060,8050,8070,8050,1442
|
|
20240416,140700,17927793850,8050,8050,8060,8040,1434
|
|
20240416,140600,17916242090,8060,8070,8070,7980,2041
|
|
20240416,140500,17899863480,8080,8090,8090,8070,1418
|
|
20240416,140400,17888413980,8090,8090,8090,8080,1738
|
|
20240416,140300,17874363770,8090,8070,8090,8070,2603
|
|
20240416,140200,17853324920,8080,8070,8080,8070,2490
|
|
20240416,140100,17833224050,8070,8040,8070,8030,2813
|
|
20240416,140000,17810581580,8040,8020,8040,8020,1311
|
|
20240416,135900,17800048040,8030,8040,8040,8030,739
|
|
20240416,135800,17794107200,8040,8030,8040,8010,1461
|
|
20240416,135700,17782381580,8040,8030,8040,8030,930
|
|
20240416,135600,17774908200,8030,8040,8050,7860,6069
|
|
20240416,135500,17726489520,8050,8020,8050,8020,723
|
|
20240416,135400,17720674870,8020,8060,8060,7850,9480
|
|
20240416,135300,17645353800,8060,8070,8070,8050,1040
|
|
20240416,135200,17636973550,8070,8070,8080,8070,1015
|
|
20240416,135100,17628782490,8070,8040,8070,8040,1571
|
|
20240416,135000,17616136010,8040,8000,8050,8000,589
|
|
20240416,134900,17611409910,8000,7990,8000,7990,1129
|
|
20240416,134800,17602378830,7950,8020,8060,7950,4528
|
|
20240416,134700,17566180440,8020,8010,8050,7970,3098
|
|
20240416,134600,17541312250,8020,8020,8030,8010,1042
|
|
20240416,134500,17532958040,8030,7960,8050,7950,2417
|
|
20240416,134400,17513682310,7970,7980,7980,7950,4014
|
|
20240416,134300,17481711080,7990,8000,8020,7960,5275
|
|
20240416,134200,17439575850,8000,8010,8070,7980,2402
|
|
20240416,134100,17420358580,8020,8030,8040,8010,1050
|
|
20240416,134000,17411938390,8000,8080,8080,7990,8582
|
|
20240416,133900,17343211280,8080,8080,8100,8020,4343
|
|
20240416,133800,17308226050,8070,8090,8090,8070,1423
|
|
20240416,133700,17296733210,8080,8100,8120,8080,1928
|
|
20240416,133600,17281129620,8110,8080,8120,8070,1098
|
|
20240416,133500,17272239070,8080,8080,8110,8010,4252
|
|
20240416,133400,17238014910,8080,8120,8160,8050,17996
|
|
20240416,133300,17091921160,8120,8040,8120,8030,6526
|
|
20240416,133200,17039318970,8040,8100,8100,8040,4685
|
|
20240416,133100,17001559630,8110,8130,8150,8110,8721
|
|
20240416,133000,16930656230,8130,8120,8130,8100,7428
|
|
20240416,132900,16870384600,8110,8100,8120,8090,5663
|
|
20240416,132800,16824491270,8100,8090,8100,8080,2207
|
|
20240416,132700,16806628560,8090,8060,8100,8060,5883
|
|
20240416,132600,16759056690,8070,8070,8080,8060,1985
|
|
20240416,132500,16743033690,8070,8070,8080,8060,2313
|
|
20240416,132400,16724375290,8080,8050,8080,8050,5873
|
|
20240416,132300,16676971030,8050,8000,8060,8000,1241
|
|
20240416,132200,16666988410,8000,8020,8020,7990,2745
|
|
20240416,132100,16645019160,8010,8020,8060,8010,6586
|
|
20240416,132000,16592058560,8030,8040,8040,8020,2439
|
|
20240416,131900,16572472400,8040,8040,8050,8020,2717
|
|
20240416,131800,16550632150,8030,8030,8050,8010,6362
|
|
20240416,131700,16499536080,8030,8010,8030,8000,7652
|
|
20240416,131600,16438177120,8010,7940,8010,7940,9111
|
|
20240416,131500,16365439220,7940,7910,7960,7900,5130
|
|
20240416,131400,16324770710,7910,7920,7920,7890,3153
|
|
20240416,131300,16299836100,7900,7900,7920,7900,1769
|
|
20240416,131200,16285846420,7900,7880,7910,7880,4142
|
|
20240416,131100,16253151460,7870,7870,7900,7870,5136
|
|
20240416,131000,16212682210,7870,7820,7870,7820,6462
|
|
20240416,130900,16161928910,7820,7830,7840,7820,1225
|
|
20240416,130800,16152334770,7810,7830,7830,7790,2085
|
|
20240416,130700,16136053030,7830,7790,7830,7780,4326
|
|
20240416,130600,16102309200,7780,7770,7780,7760,1734
|
|
20240416,130500,16088828330,7770,7800,7800,7770,4229
|
|
20240416,130400,16055931120,7780,7790,7800,7780,2355
|
|
20240416,130300,16037588420,7800,7820,7830,7800,1331
|
|
20240416,130200,16027200200,7830,7830,7830,7830,10
|
|
20240416,130100,16027121900,7830,7800,7830,7790,2850
|
|
20240416,130000,16004891240,7810,7810,7830,7800,2752
|
|
20240416,125900,15983390750,7810,7830,7840,7810,1439
|
|
20240416,125800,15972136200,7840,7830,7850,7830,1361
|
|
20240416,125700,15961465060,7840,7850,7850,7830,2228
|
|
20240416,125600,15943983650,7850,7820,7850,7820,34
|
|
20240416,125500,15943717370,7830,7840,7860,7830,2324
|
|
20240416,125400,15925489350,7840,7800,7840,7800,4401
|
|
20240416,125300,15891017910,7790,7810,7810,7790,5013
|
|
20240416,125200,15851913800,7830,7800,7830,7800,150
|
|
20240416,125100,15850743740,7800,7800,7840,7800,3199
|
|
20240416,125000,15825760190,7800,7820,7820,7800,4441
|
|
20240416,124900,15791074620,7820,7840,7860,7820,7281
|
|
20240416,124800,15734059910,7850,7830,7860,7830,2646
|
|
20240416,124700,15713334820,7830,7850,7850,7830,3244
|
|
20240416,124600,15687928530,7830,7850,7850,7830,259
|
|
20240416,124500,15685899370,7860,7820,7870,7820,2305
|
|
20240416,124400,15667827940,7820,7830,7830,7820,1017
|
|
20240416,124300,15659871370,7830,7830,7830,7820,322
|
|
20240416,124200,15657351720,7830,7820,7840,7820,459
|
|
20240416,124100,15653756630,7820,7830,7830,7820,160
|
|
20240416,124000,15652503880,7840,7810,7840,7810,363
|
|
20240416,123900,15649667920,7800,7820,7830,7800,13753
|
|
20240416,123800,15542145380,7820,7810,7820,7800,522
|
|
20240416,123700,15538066580,7790,7800,7810,7790,1648
|
|
20240416,123600,15525212840,7810,7800,7820,7800,1636
|
|
20240416,123500,15512446130,7800,7840,7860,7800,7714
|
|
20240416,123400,15452188550,7840,7850,7860,7840,1123
|
|
20240416,123300,15443384090,7850,7850,7870,7820,7198
|
|
20240416,123200,15387035210,7840,7860,7860,7840,1014
|
|
20240416,123100,15379080180,7840,7840,7880,7840,622
|
|
20240416,123000,15374202820,7840,7830,7840,7830,1444
|
|
20240416,122900,15362893060,7830,7830,7830,7830,286
|
|
20240416,122800,15360653680,7830,7840,7840,7830,627
|
|
20240416,122700,15355739760,7830,7880,7890,7830,4671
|
|
20240416,122600,15319081090,7850,7890,7890,7850,687
|
|
20240416,122500,15313684240,7860,7870,7900,7850,321
|
|
20240416,122400,15311153720,7880,7880,7890,7850,1038
|
|
20240416,122300,15302988170,7860,7870,7880,7860,1851
|
|
20240416,122200,15288423400,7880,7890,7900,7870,770
|
|
20240416,122100,15282354860,7890,7880,7930,7880,2292
|
|
20240416,122000,15264285030,7890,7900,7900,7880,3075
|
|
20240416,121900,15240001140,7920,7930,7930,7900,665
|
|
20240416,121800,15234738180,7930,7900,7930,7890,544
|
|
20240416,121700,15230431320,7920,7920,7920,7910,62
|
|
20240416,121600,15229940740,7890,7900,7930,7890,743
|
|
20240416,121500,15224074050,7930,7890,7930,7890,676
|
|
20240416,121400,15218728380,7890,7910,7910,7890,1905
|
|
20240416,121300,15203695810,7900,7910,7920,7900,273
|
|
20240416,121200,15201538680,7900,7900,7940,7890,2315
|
|
20240416,121100,15183246260,7900,7930,7940,7900,5874
|
|
20240416,121000,15136752840,7920,7910,7920,7910,945
|
|
20240416,120900,15129268880,7920,7920,7930,7880,443
|
|
20240416,120800,15125761470,7890,7930,7930,7890,8328
|
|
20240416,120700,15059967000,7920,7940,7940,7920,2113
|
|
20240416,120600,15043217060,7940,7930,7970,7910,6140
|
|
20240416,120500,14994486430,7930,7900,7930,7890,2413
|
|
20240416,120400,14975398830,7890,7900,7910,7880,439
|
|
20240416,120300,14971934260,7900,7910,7910,7900,434
|
|
20240416,120200,14968503110,7910,7910,7920,7860,4493
|
|
20240416,120100,14933070250,7910,7880,7910,7880,3527
|
|
20240416,120000,14905215850,7870,7880,7900,7870,739
|
|
20240416,115900,14899396480,7900,7900,7900,7850,190
|
|
20240416,115800,14897901190,7900,7850,7910,7820,1844
|
|
20240416,115700,14883352530,7810,7880,7910,7810,4706
|
|
20240416,115600,14846384320,7900,7930,7930,7880,16242
|
|
20240416,115500,14718186140,7930,7920,7930,7920,242
|
|
20240416,115400,14716267850,7920,7920,7920,7900,1888
|
|
20240416,115300,14701333890,7920,7900,7920,7900,8099
|
|
20240416,115200,14637282580,7890,7890,7900,7880,3940
|
|
20240416,115100,14606175780,7890,7870,7890,7870,1688
|
|
20240416,115000,14592890450,7890,7890,7900,7870,5314
|
|
20240416,114900,14550998180,7890,7850,7890,7850,9097
|
|
20240416,114800,14479387470,7850,7830,7860,7830,1314
|
|
20240416,114700,14469081150,7820,7830,7830,7800,3154
|
|
20240416,114600,14444454330,7810,7830,7840,7810,4468
|
|
20240416,114500,14409476160,7830,7800,7830,7800,1172
|
|
20240416,114400,14400315340,7790,7760,7790,7760,274
|
|
20240416,114300,14398184060,7780,7770,7780,7750,1033
|
|
20240416,114200,14390162570,7770,7770,7780,7770,2455
|
|
20240416,114100,14371062960,7780,7710,7780,7700,2292
|
|
20240416,114000,14353373940,7700,7700,7700,7700,1304
|
|
20240416,113900,14343333140,7710,7710,7720,7700,3394
|
|
20240416,113800,14317177720,7720,7720,7720,7700,4150
|
|
20240416,113700,14285188670,7730,7730,7740,7710,2167
|
|
20240416,113600,14268463660,7730,7780,7780,7730,5502
|
|
20240416,113500,14225856920,7780,7800,7800,7780,841
|
|
20240416,113400,14219313020,7770,7800,7800,7770,1993
|
|
20240416,113300,14203780810,7800,7760,7800,7750,1926
|
|
20240416,113200,14188851350,7780,7790,7840,7770,1581
|
|
20240416,113100,14176542080,7790,7750,7800,7740,1728
|
|
20240416,113000,14163115380,7740,7770,7800,7740,2008
|
|
20240416,112900,14147539200,7800,7770,7800,7750,827
|
|
20240416,112800,14141102660,7780,7710,7800,7710,5382
|
|
20240416,112700,14099353990,7720,7700,7730,7690,2051
|
|
20240416,112600,14083551000,7700,7730,7730,7680,8419
|
|
20240416,112500,14018786130,7710,7770,7770,7700,10498
|
|
20240416,112400,13937832400,7760,7750,7760,7730,2418
|
|
20240416,112300,13919113140,7740,7750,7760,7740,846
|
|
20240416,112200,13912562910,7740,7750,7760,7700,14253
|
|
20240416,112100,13802540470,7740,7780,7780,7740,7909
|
|
20240416,112000,13741217820,7780,7780,7790,7740,5799
|
|
20240416,111900,13696279990,7800,7830,7840,7740,52433
|
|
20240416,111800,13289035480,7830,7840,7870,7810,3081
|
|
20240416,111700,13264855010,7840,7810,7860,7800,2766
|
|
20240416,111600,13243254800,7800,7800,7840,7780,6334
|
|
20240416,111500,13193780490,7770,7840,7860,7770,12845
|
|
20240416,111400,13093778680,7820,7870,8030,7780,27170
|
|
20240416,111300,12880793480,7870,7880,7900,7870,1151
|
|
20240416,111200,12871733440,7870,7910,7910,7850,13211
|
|
20240416,111100,12767577240,7910,7930,7930,7910,1907
|
|
20240416,111000,12752470460,7910,7910,7920,7910,2091
|
|
20240416,110900,12735915970,7910,7910,7920,7900,419
|
|
20240416,110800,12732603330,7900,7900,7910,7870,5225
|
|
20240416,110700,12691356810,7890,7890,7900,7890,1025
|
|
20240416,110600,12683260950,7900,7870,7910,7870,1159
|
|
20240416,110500,12674108790,7910,7870,7910,7860,1354
|
|
20240416,110400,12663452640,7860,7950,7950,7860,6221
|
|
20240416,110300,12614312060,7970,8010,8030,7940,5098
|
|
20240416,110200,12573613700,8030,7980,8030,7980,2522
|
|
20240416,110100,12553458550,7990,7980,7990,7950,1037
|
|
20240416,110000,12545184700,7980,7950,7980,7940,515
|
|
20240416,105900,12541087890,7950,7860,7950,7860,9997
|
|
20240416,105800,12462274900,7850,7870,7880,7840,12826
|
|
20240416,105700,12361576360,7870,7860,7900,7860,1354
|
|
20240416,105600,12350903850,7870,7920,7930,7850,13980
|
|
20240416,105500,12240771710,7930,7950,7950,7920,3162
|
|
20240416,105400,12215671730,7960,7970,7990,7960,2741
|
|
20240416,105300,12193832550,7960,8040,8040,7960,5269
|
|
20240416,105200,12151751880,8040,8010,8040,7990,1015
|
|
20240416,105100,12143627620,8010,7950,8070,7940,19903
|
|
20240416,105000,11984309310,7950,7990,7990,7950,6877
|
|
20240416,104900,11929613190,7970,8040,8040,7970,13770
|
|
20240416,104800,11819479210,8040,8040,8070,8020,13854
|
|
20240416,104700,11708113120,8040,8060,8060,8000,1219
|
|
20240416,104600,11698334900,8030,7940,8050,7940,10027
|
|
20240416,104500,11618158600,7940,7920,7970,7890,9506
|
|
20240416,104400,11542832550,7900,7800,7970,7700,36773
|
|
20240416,104300,11255015460,7800,7930,7940,7800,31903
|
|
20240416,104200,11003102800,7970,7970,7970,7970,0
|
|
20240416,104100,11003102800,7970,8010,8030,7970,17885
|
|
20240416,104000,10860047520,8010,8080,8090,8010,26385
|
|
20240416,103900,10647624930,8080,8100,8130,8080,8903
|
|
20240416,103800,10575523600,8100,8140,8140,8100,8622
|
|
20240416,103700,10505530860,8140,8150,8150,8140,2009
|
|
20240416,103600,10489168080,8180,8140,8180,8130,2711
|
|
20240416,103500,10467072820,8150,8150,8150,8140,538
|
|
20240416,103400,10462690390,8150,8140,8160,8140,264
|
|
20240416,103300,10460540210,8140,8160,8160,8140,517
|
|
20240416,103200,10456326860,8160,8160,8170,8130,2729
|
|
20240416,103100,10434104480,8160,8160,8160,8140,578
|
|
20240416,103000,10429391430,8160,8130,8160,8130,987
|
|
20240416,102900,10421349630,8160,8160,8160,8130,897
|
|
20240416,102800,10414041610,8160,8100,8160,8100,9682
|
|
20240416,102700,10335357760,8110,8110,8120,8090,1854
|
|
20240416,102600,10320321100,8100,8100,8120,8090,3442
|
|
20240416,102500,10292450720,8100,8120,8130,8090,363
|
|
20240416,102400,10289505340,8130,8100,8130,8080,2218
|
|
20240416,102300,10271575760,8100,8110,8130,8080,3875
|
|
20240416,102200,10240217400,8100,8110,8140,8090,3726
|
|
20240416,102100,10210011690,8120,8100,8130,8060,5389
|
|
20240416,102000,10166477980,8120,8110,8120,8050,27683
|
|
20240416,101900,9942689800,8120,8110,8150,8100,4268
|
|
20240416,101800,9908072370,8150,8110,8150,8100,3873
|
|
20240416,101700,9876635200,8130,8110,8150,8100,11363
|
|
20240416,101600,9784360560,8110,8140,8140,8100,9526
|
|
20240416,101500,9707104350,8130,8170,8170,8110,6533
|
|
20240416,101400,9653958410,8130,8170,8170,8130,3183
|
|
20240416,101300,9628032550,8130,8170,8170,8130,1490
|
|
20240416,101200,9615916490,8180,8120,8200,8120,7708
|
|
20240416,101100,9553220040,8120,8120,8170,8110,13469
|
|
20240416,101000,9443850030,8150,8190,8190,8120,17795
|
|
20240416,100900,9298771430,8190,8250,8250,8170,28538
|
|
20240416,100800,9064669270,8250,8270,8280,8240,5470
|
|
20240416,100700,9019528420,8270,8320,8320,8270,3193
|
|
20240416,100600,8993029000,8320,8360,8360,8300,4152
|
|
20240416,100500,8958423550,8350,8320,8360,8320,8961
|
|
20240416,100400,8883566850,8320,8310,8320,8300,3599
|
|
20240416,100300,8853682450,8310,8300,8310,8270,2691
|
|
20240416,100200,8831347700,8290,8310,8310,8280,3620
|
|
20240416,100100,8801273490,8310,8260,8310,8250,4753
|
|
20240416,100000,8761916210,8260,8260,8270,8250,1995
|
|
20240416,095900,8745437970,8250,8250,8250,8240,2428
|
|
20240416,095800,8725420740,8270,8260,8270,8240,13601
|
|
20240416,095700,8612987640,8250,8260,8280,8250,4232
|
|
20240416,095600,8578056080,8270,8250,8300,8250,1559
|
|
20240416,095500,8565176110,8280,8390,8390,8250,7050
|
|
20240416,095400,8506599910,8410,8290,8420,8290,8899
|
|
20240416,095300,8432520650,8290,8270,8310,8250,8825
|
|
20240416,095200,8359353920,8250,8220,8260,8200,8804
|
|
20240416,095100,8286951130,8260,8220,8290,8180,6100
|
|
20240416,095000,8236834990,8210,8280,8280,8150,34563
|
|
20240416,094900,7953427010,8230,8300,8340,8230,20396
|
|
20240416,094800,7784949410,8300,8390,8390,8300,18526
|
|
20240416,094700,7630253880,8390,8450,8450,8390,3781
|
|
20240416,094600,7598437760,8450,8420,8450,8410,1781
|
|
20240416,094500,7583419180,8410,8380,8420,8340,5037
|
|
20240416,094400,7541135030,8380,8330,8390,8300,5346
|
|
20240416,094300,7496545050,8300,8330,8350,8270,9185
|
|
20240416,094200,7420292730,8290,8370,8380,8290,27044
|
|
20240416,094100,7195222790,8360,8430,8430,8350,15734
|
|
20240416,094000,7063502170,8430,8460,8470,8380,14973
|
|
20240416,093900,6937259950,8460,8380,8460,8360,15485
|
|
20240416,093800,6807210240,8410,8410,8450,8350,40181
|
|
20240416,093700,6470016150,8410,8600,8600,8400,32723
|
|
20240416,093600,6191539980,8590,8630,8690,8590,21341
|
|
20240416,093500,6007910650,8690,8690,8710,8630,11565
|
|
20240416,093400,5907725460,8710,8710,8730,8680,2671
|
|
20240416,093300,5884502180,8680,8750,8790,8680,16846
|
|
20240416,093200,5737637530,8790,8790,8790,8720,3651
|
|
20240416,093100,5705700330,8740,8730,8790,8720,6890
|
|
20240416,093000,5645468800,8740,8700,8740,8700,2759
|
|
20240416,092900,5621422390,8740,8720,8750,8690,5485
|
|
20240416,092800,5573592120,8720,8690,8730,8690,1103
|
|
20240416,092700,5563991700,8690,8730,8730,8680,6585
|
|
20240416,092600,5506717120,8700,8710,8740,8700,3002
|
|
20240416,092500,5480572780,8710,8720,8750,8700,1923
|
|
20240416,092400,5463813550,8720,8790,8800,8720,3747
|
|
20240416,092300,5431006330,8790,8800,8800,8740,3219
|
|
20240416,092200,5402768100,8800,8820,8840,8740,5873
|
|
20240416,092100,5351012110,8800,8720,8800,8720,8274
|
|
20240416,092000,5278395320,8730,8690,8730,8680,6343
|
|
20240416,091900,5223301550,8700,8670,8720,8670,782
|
|
20240416,091800,5216516300,8720,8670,8720,8660,3039
|
|
20240416,091700,5190129920,8670,8720,8720,8650,7792
|
|
20240416,091600,5122503470,8700,8700,8740,8670,4394
|
|
20240416,091500,5084216530,8700,8610,8700,8600,2170
|
|
20240416,091400,5065448330,8590,8730,8740,8590,39960
|
|
20240416,091300,4719520920,8730,8760,8800,8730,7791
|
|
20240416,091200,4651228530,8750,8760,8800,8730,9336
|
|
20240416,091100,4569335280,8760,8710,8810,8710,14629
|
|
20240416,091000,4441279800,8710,8830,8880,8630,39256
|
|
20240416,090900,4098009360,8830,8980,9020,8820,39791
|
|
20240416,090800,3741978460,9000,9100,9100,8920,45564
|
|
20240416,090700,3331520800,9110,9220,9230,9090,43054
|
|
20240416,090600,2936809790,9220,9090,9240,8970,112840
|
|
20240416,090500,1908884650,9090,8940,9090,8880,52679
|
|
20240416,090400,1434774050,8920,8830,8960,8820,18418
|
|
20240416,090300,1270758310,8860,8900,8900,8800,15877
|
|
20240416,090200,1130446360,8850,8760,8930,8760,43122
|
|
20240416,090100,748592540,8780,8780,8780,8680,15860
|
|
20240416,090000,610162870,8780,8850,9010,8780,68692
|