661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,195800,19409509560,8460,8460,8460,8460,27399
|
|
20240417,195700,19409509560,8460,8460,8460,8460,0
|
|
20240417,195600,19409509560,8460,8460,8460,8460,0
|
|
20240417,195500,19409509560,8460,8460,8460,8460,0
|
|
20240417,195400,19409509560,8460,8460,8460,8460,0
|
|
20240417,195300,19409509560,8460,8460,8460,8460,0
|
|
20240417,195200,19409509560,8460,8460,8460,8460,0
|
|
20240417,195100,19409509560,8460,8460,8460,8460,0
|
|
20240417,195000,19409509560,8460,8460,8460,8460,0
|
|
20240417,194900,19409509560,8460,8460,8460,8460,0
|
|
20240417,194800,19409509560,8460,8460,8460,8460,0
|
|
20240417,194700,19409509560,8460,8460,8460,8460,0
|
|
20240417,194600,19409509560,8460,8460,8460,8460,0
|
|
20240417,194500,19409509560,8460,8460,8460,8460,0
|
|
20240417,194400,19409509560,8460,8460,8460,8460,0
|
|
20240417,194300,19409509560,8460,8460,8460,8460,0
|
|
20240417,194200,19409509560,8460,8460,8460,8460,0
|
|
20240417,194100,19409509560,8460,8460,8460,8460,0
|
|
20240417,194000,19409509560,8460,8460,8460,8460,0
|
|
20240417,193900,19409509560,8460,8460,8460,8460,0
|
|
20240417,193800,19409509560,8460,8460,8460,8460,0
|
|
20240417,193700,19409509560,8460,8460,8460,8460,0
|
|
20240417,193600,19409509560,8460,8460,8460,8460,0
|
|
20240417,193500,19409509560,8460,8460,8460,8460,0
|
|
20240417,193400,19409509560,8460,8460,8460,8460,0
|
|
20240417,193300,19409509560,8460,8460,8460,8460,0
|
|
20240417,193200,19409509560,8460,8460,8460,8460,0
|
|
20240417,193100,19409509560,8460,8460,8460,8460,0
|
|
20240417,193000,19409509560,8460,8460,8460,8460,0
|
|
20240417,192900,19409509560,8460,8460,8460,8460,0
|
|
20240417,192800,19409509560,8460,8460,8460,8460,27399
|
|
20240417,192700,19409509560,8460,8460,8460,8460,0
|
|
20240417,192600,19409509560,8460,8460,8460,8460,0
|
|
20240417,192500,19409509560,8460,8460,8460,8460,0
|
|
20240417,192400,19409509560,8460,8460,8460,8460,0
|
|
20240417,192300,19409509560,8460,8460,8460,8460,0
|
|
20240417,192200,19409509560,8460,8460,8460,8460,0
|
|
20240417,192100,19409509560,8460,8460,8460,8460,0
|
|
20240417,192000,19409509560,8460,8460,8460,8460,0
|
|
20240417,191900,19409509560,8460,8460,8460,8460,0
|
|
20240417,191800,19409509560,8460,8460,8460,8460,0
|
|
20240417,191700,19409509560,8460,8460,8460,8460,0
|
|
20240417,191600,19409509560,8460,8460,8460,8460,0
|
|
20240417,191500,19409509560,8460,8460,8460,8460,0
|
|
20240417,191400,19409509560,8460,8460,8460,8460,0
|
|
20240417,191300,19409509560,8460,8460,8460,8460,0
|
|
20240417,191200,19409509560,8460,8460,8460,8460,0
|
|
20240417,191100,19409509560,8460,8460,8460,8460,0
|
|
20240417,191000,19409509560,8460,8460,8460,8460,0
|
|
20240417,190900,19409509560,8460,8460,8460,8460,0
|
|
20240417,190800,19409509560,8460,8460,8460,8460,0
|
|
20240417,190700,19409509560,8460,8460,8460,8460,0
|
|
20240417,190600,19409509560,8460,8460,8460,8460,0
|
|
20240417,190500,19409509560,8460,8460,8460,8460,0
|
|
20240417,190400,19409509560,8460,8460,8460,8460,0
|
|
20240417,190300,19409509560,8460,8460,8460,8460,0
|
|
20240417,190200,19409509560,8460,8460,8460,8460,0
|
|
20240417,190100,19409509560,8460,8460,8460,8460,0
|
|
20240417,190000,19409509560,8460,8460,8460,8460,0
|
|
20240417,185900,19409509560,8460,8460,8460,8460,0
|
|
20240417,185800,19409509560,8460,8460,8460,8460,27399
|
|
20240417,185700,19409509560,8460,8460,8460,8460,0
|
|
20240417,185600,19409509560,8460,8460,8460,8460,0
|
|
20240417,185500,19409509560,8460,8460,8460,8460,0
|
|
20240417,185400,19409509560,8460,8460,8460,8460,0
|
|
20240417,185300,19409509560,8460,8460,8460,8460,0
|
|
20240417,185200,19409509560,8460,8460,8460,8460,0
|
|
20240417,185100,19409509560,8460,8460,8460,8460,0
|
|
20240417,185000,19409509560,8460,8460,8460,8460,0
|
|
20240417,184900,19409509560,8460,8460,8460,8460,0
|
|
20240417,184800,19409509560,8460,8460,8460,8460,0
|
|
20240417,184700,19409509560,8460,8460,8460,8460,0
|
|
20240417,184600,19409509560,8460,8460,8460,8460,0
|
|
20240417,184500,19409509560,8460,8460,8460,8460,0
|
|
20240417,184400,19409509560,8460,8460,8460,8460,0
|
|
20240417,184300,19409509560,8460,8460,8460,8460,0
|
|
20240417,184200,19409509560,8460,8460,8460,8460,0
|
|
20240417,184100,19409509560,8460,8460,8460,8460,0
|
|
20240417,184000,19409509560,8460,8460,8460,8460,0
|
|
20240417,183900,19409509560,8460,8460,8460,8460,0
|
|
20240417,183800,19409509560,8460,8460,8460,8460,0
|
|
20240417,183700,19409509560,8460,8460,8460,8460,0
|
|
20240417,183600,19409509560,8460,8460,8460,8460,0
|
|
20240417,183500,19409509560,8460,8460,8460,8460,0
|
|
20240417,183400,19409509560,8460,8460,8460,8460,0
|
|
20240417,183300,19409509560,8460,8460,8460,8460,0
|
|
20240417,183200,19409509560,8460,8460,8460,8460,0
|
|
20240417,183100,19409509560,8460,8460,8460,8460,0
|
|
20240417,183000,19409509560,8460,8460,8460,8460,0
|
|
20240417,182900,19409509560,8460,8460,8460,8460,0
|
|
20240417,182800,19409509560,8460,8460,8460,8460,27399
|
|
20240417,182700,19409509560,8460,8460,8460,8460,0
|
|
20240417,182600,19409509560,8460,8460,8460,8460,0
|
|
20240417,182500,19409509560,8460,8460,8460,8460,0
|
|
20240417,182400,19409509560,8460,8460,8460,8460,0
|
|
20240417,182300,19409509560,8460,8460,8460,8460,0
|
|
20240417,182200,19409509560,8460,8460,8460,8460,0
|
|
20240417,182100,19409509560,8460,8460,8460,8460,0
|
|
20240417,182000,19409509560,8460,8460,8460,8460,0
|
|
20240417,181900,19409509560,8460,8460,8460,8460,0
|
|
20240417,181800,19409509560,8460,8460,8460,8460,0
|
|
20240417,181700,19409509560,8460,8460,8460,8460,0
|
|
20240417,181600,19409509560,8460,8460,8460,8460,0
|
|
20240417,181500,19409509560,8460,8460,8460,8460,0
|
|
20240417,181400,19409509560,8460,8460,8460,8460,0
|
|
20240417,181300,19409509560,8460,8460,8460,8460,0
|
|
20240417,181200,19409509560,8460,8460,8460,8460,0
|
|
20240417,181100,19409509560,8460,8460,8460,8460,0
|
|
20240417,181000,19409509560,8460,8460,8460,8460,0
|
|
20240417,180900,19409509560,8460,8460,8460,8460,0
|
|
20240417,180800,19409509560,8460,8460,8460,8460,0
|
|
20240417,180700,19409509560,8460,8460,8460,8460,0
|
|
20240417,180600,19409509560,8460,8460,8460,8460,0
|
|
20240417,180500,19409509560,8460,8460,8460,8460,0
|
|
20240417,180400,19409509560,8460,8460,8460,8460,0
|
|
20240417,180300,19409509560,8460,8460,8460,8460,0
|
|
20240417,180200,19409509560,8460,8460,8460,8460,0
|
|
20240417,180100,19409509560,8460,8460,8460,8460,0
|
|
20240417,180000,19409509560,8460,8460,8460,8460,0
|
|
20240417,175900,19409509560,8460,8460,8460,8460,0
|
|
20240417,175800,19409509560,8460,8460,8460,8460,27399
|
|
20240417,175700,19409509560,8460,8460,8460,8460,0
|
|
20240417,175600,19409509560,8460,8460,8460,8460,0
|
|
20240417,175500,19409509560,8460,8460,8460,8460,0
|
|
20240417,175400,19409509560,8460,8460,8460,8460,0
|
|
20240417,175300,19409509560,8460,8460,8460,8460,0
|
|
20240417,175200,19409509560,8460,8460,8460,8460,0
|
|
20240417,175100,19409509560,8460,8460,8460,8460,0
|
|
20240417,175000,19409509560,8460,8460,8460,8460,0
|
|
20240417,174900,19409509560,8460,8460,8460,8460,0
|
|
20240417,174800,19409509560,8460,8460,8460,8460,0
|
|
20240417,174700,19409509560,8460,8460,8460,8460,0
|
|
20240417,174600,19409509560,8460,8460,8460,8460,0
|
|
20240417,174500,19409509560,8460,8460,8460,8460,0
|
|
20240417,174400,19409509560,8460,8460,8460,8460,0
|
|
20240417,174300,19409509560,8460,8460,8460,8460,0
|
|
20240417,174200,19409509560,8460,8460,8460,8460,0
|
|
20240417,174100,19409509560,8460,8460,8460,8460,0
|
|
20240417,174000,19409509560,8460,8460,8460,8460,0
|
|
20240417,173900,19409509560,8460,8460,8460,8460,0
|
|
20240417,173800,19409509560,8460,8460,8460,8460,0
|
|
20240417,173700,19409509560,8460,8460,8460,8460,0
|
|
20240417,173600,19409509560,8460,8460,8460,8460,0
|
|
20240417,173500,19409509560,8460,8460,8460,8460,0
|
|
20240417,173400,19409509560,8460,8460,8460,8460,0
|
|
20240417,173300,19409509560,8460,8460,8460,8460,0
|
|
20240417,173200,19409509560,8460,8460,8460,8460,0
|
|
20240417,173100,19409509560,8460,8460,8460,8460,0
|
|
20240417,173000,19409509560,8460,8460,8460,8460,0
|
|
20240417,172900,19409509560,8460,8460,8460,8460,0
|
|
20240417,172800,19409509560,8460,8460,8460,8460,27399
|
|
20240417,172700,19409509560,8460,8460,8460,8460,0
|
|
20240417,172600,19409509560,8460,8460,8460,8460,0
|
|
20240417,172500,19409509560,8460,8460,8460,8460,0
|
|
20240417,172400,19409509560,8460,8460,8460,8460,0
|
|
20240417,172300,19409509560,8460,8460,8460,8460,0
|
|
20240417,172200,19409509560,8460,8460,8460,8460,0
|
|
20240417,172100,19409509560,8460,8460,8460,8460,0
|
|
20240417,172000,19409509560,8460,8460,8460,8460,0
|
|
20240417,171900,19409509560,8460,8460,8460,8460,0
|
|
20240417,171800,19409509560,8460,8460,8460,8460,0
|
|
20240417,171700,19409509560,8460,8460,8460,8460,0
|
|
20240417,171600,19409509560,8460,8460,8460,8460,0
|
|
20240417,171500,19409509560,8460,8460,8460,8460,0
|
|
20240417,171400,19409509560,8460,8460,8460,8460,0
|
|
20240417,171300,19409509560,8460,8460,8460,8460,0
|
|
20240417,171200,19409509560,8460,8460,8460,8460,0
|
|
20240417,171100,19409509560,8460,8460,8460,8460,0
|
|
20240417,171000,19409509560,8460,8460,8460,8460,0
|
|
20240417,170900,19409509560,8460,8460,8460,8460,0
|
|
20240417,170800,19409509560,8460,8460,8460,8460,0
|
|
20240417,170700,19409509560,8460,8460,8460,8460,0
|
|
20240417,170600,19409509560,8460,8460,8460,8460,0
|
|
20240417,170500,19409509560,8460,8460,8460,8460,0
|
|
20240417,170400,19409509560,8460,8460,8460,8460,0
|
|
20240417,170300,19409509560,8460,8460,8460,8460,0
|
|
20240417,170200,19409509560,8460,8460,8460,8460,0
|
|
20240417,170100,19409509560,8460,8460,8460,8460,0
|
|
20240417,170000,19409509560,8460,8460,8460,8460,0
|
|
20240417,165900,19409509560,8460,8460,8460,8460,0
|
|
20240417,165800,19409509560,8460,8460,8460,8460,27399
|
|
20240417,165700,19409509560,8460,8460,8460,8460,0
|
|
20240417,165600,19409509560,8460,8460,8460,8460,0
|
|
20240417,165500,19409509560,8460,8460,8460,8460,0
|
|
20240417,165400,19409509560,8460,8460,8460,8460,0
|
|
20240417,165300,19409509560,8460,8460,8460,8460,0
|
|
20240417,165200,19409509560,8460,8460,8460,8460,0
|
|
20240417,165100,19409509560,8460,8460,8460,8460,0
|
|
20240417,165000,19409509560,8460,8460,8460,8460,0
|
|
20240417,164900,19409509560,8460,8460,8460,8460,0
|
|
20240417,164800,19409509560,8460,8460,8460,8460,0
|
|
20240417,164700,19409509560,8460,8460,8460,8460,0
|
|
20240417,164600,19409509560,8460,8460,8460,8460,0
|
|
20240417,164500,19409509560,8460,8460,8460,8460,0
|
|
20240417,164400,19409509560,8460,8460,8460,8460,0
|
|
20240417,164300,19409509560,8460,8460,8460,8460,0
|
|
20240417,164200,19409509560,8460,8460,8460,8460,0
|
|
20240417,164100,19409509560,8460,8460,8460,8460,0
|
|
20240417,164000,19409509560,8460,8460,8460,8460,0
|
|
20240417,163900,19409509560,8460,8460,8460,8460,0
|
|
20240417,163800,19409509560,8460,8460,8460,8460,0
|
|
20240417,163700,19409509560,8460,8460,8460,8460,0
|
|
20240417,163600,19409509560,8460,8460,8460,8460,0
|
|
20240417,163500,19409509560,8460,8460,8460,8460,0
|
|
20240417,163400,19409509560,8460,8460,8460,8460,0
|
|
20240417,163300,19409509560,8460,8460,8460,8460,0
|
|
20240417,163200,19409509560,8460,8460,8460,8460,0
|
|
20240417,163100,19409509560,8460,8460,8460,8460,0
|
|
20240417,163000,19409509560,8460,8460,8460,8460,0
|
|
20240417,162900,19409509560,8460,8460,8460,8460,0
|
|
20240417,162800,19409509560,8460,8460,8460,8460,27399
|
|
20240417,162700,19409509560,8460,8460,8460,8460,0
|
|
20240417,162600,19409509560,8460,8460,8460,8460,0
|
|
20240417,162500,19409509560,8460,8460,8460,8460,0
|
|
20240417,162400,19409509560,8460,8460,8460,8460,0
|
|
20240417,162300,19409509560,8460,8460,8460,8460,0
|
|
20240417,162200,19409509560,8460,8460,8460,8460,0
|
|
20240417,162100,19409509560,8460,8460,8460,8460,0
|
|
20240417,162000,19409509560,8460,8460,8460,8460,0
|
|
20240417,161900,19409509560,8460,8460,8460,8460,0
|
|
20240417,161800,19409509560,8460,8460,8460,8460,0
|
|
20240417,161700,19409509560,8460,8460,8460,8460,0
|
|
20240417,161600,19409509560,8460,8460,8460,8460,0
|
|
20240417,161500,19409509560,8460,8460,8460,8460,0
|
|
20240417,161400,19409509560,8460,8460,8460,8460,0
|
|
20240417,161300,19409509560,8460,8460,8460,8460,0
|
|
20240417,161200,19409509560,8460,8460,8460,8460,0
|
|
20240417,161100,19409509560,8460,8460,8460,8460,0
|
|
20240417,161000,19409509560,8460,8460,8460,8460,0
|
|
20240417,160900,19409509560,8460,8460,8460,8460,0
|
|
20240417,160800,19409509560,8460,8460,8460,8460,0
|
|
20240417,160700,19409509560,8460,8460,8460,8460,0
|
|
20240417,160600,19409509560,8460,8460,8460,8460,0
|
|
20240417,160500,19409509560,8460,8460,8460,8460,0
|
|
20240417,160400,19409509560,8460,8460,8460,8460,0
|
|
20240417,160300,19409509560,8460,8460,8460,8460,0
|
|
20240417,160200,19409509560,8460,8460,8460,8460,0
|
|
20240417,160100,19409509560,8460,8460,8460,8460,0
|
|
20240417,160000,19409509560,8460,8460,8460,8460,0
|
|
20240417,155900,19409509560,8460,8460,8460,8460,0
|
|
20240417,155800,19409509560,8460,8460,8460,8460,27399
|
|
20240417,155700,19409509560,8460,8460,8460,8460,0
|
|
20240417,155600,19409509560,8460,8460,8460,8460,0
|
|
20240417,155500,19409509560,8460,8460,8460,8460,0
|
|
20240417,155400,19409509560,8460,8460,8460,8460,0
|
|
20240417,155300,19409509560,8460,8460,8460,8460,0
|
|
20240417,155200,19409509560,8460,8460,8460,8460,0
|
|
20240417,155100,19409509560,8460,8460,8460,8460,0
|
|
20240417,155000,19409509560,8460,8460,8460,8460,0
|
|
20240417,154900,19409509560,8460,8460,8460,8460,0
|
|
20240417,154800,19409509560,8460,8460,8460,8460,0
|
|
20240417,154700,19409509560,8460,8460,8460,8460,0
|
|
20240417,154600,19409509560,8460,8460,8460,8460,0
|
|
20240417,154500,19409509560,8460,8460,8460,8460,0
|
|
20240417,154400,19409509560,8460,8460,8460,8460,0
|
|
20240417,154300,19409509560,8460,8460,8460,8460,0
|
|
20240417,154200,19409509560,8460,8460,8460,8460,0
|
|
20240417,154100,19409509560,8460,8460,8460,8460,0
|
|
20240417,154000,19409509560,8460,8460,8460,8460,0
|
|
20240417,153900,19409509560,8460,8460,8460,8460,0
|
|
20240417,153800,19409509560,8460,8460,8460,8460,0
|
|
20240417,153700,19409509560,8460,8460,8460,8460,0
|
|
20240417,153600,19409509560,8460,8460,8460,8460,0
|
|
20240417,153500,19409509560,8460,8460,8460,8460,0
|
|
20240417,153400,19409509560,8460,8460,8460,8460,0
|
|
20240417,153300,19409509560,8460,8460,8460,8460,0
|
|
20240417,153200,19409509560,8460,8460,8460,8460,0
|
|
20240417,153100,19409509560,8460,8460,8460,8460,0
|
|
20240417,153000,19409509560,8460,8460,8460,8460,27399
|
|
20240417,152900,19177714020,8480,8480,8480,8480,0
|
|
20240417,152800,19177714020,8480,8480,8480,8480,0
|
|
20240417,152700,19177714020,8480,8480,8480,8480,0
|
|
20240417,152600,19177714020,8480,8480,8480,8480,0
|
|
20240417,152500,19177714020,8480,8480,8480,8480,0
|
|
20240417,152400,19177714020,8480,8480,8480,8480,0
|
|
20240417,152300,19177714020,8480,8480,8480,8480,0
|
|
20240417,152200,19177714020,8480,8480,8480,8480,0
|
|
20240417,152100,19177714020,8480,8480,8480,8480,0
|
|
20240417,152000,19177714020,8480,8480,8480,8480,0
|
|
20240417,151900,19177714020,8480,8430,8480,8430,1424
|
|
20240417,151800,19165661290,8430,8390,8460,8380,2605
|
|
20240417,151700,19143727110,8400,8420,8420,8370,16188
|
|
20240417,151600,19007732930,8460,8420,8460,8400,2401
|
|
20240417,151500,18987530310,8420,8420,8460,8400,11204
|
|
20240417,151400,18893316130,8420,8440,8460,8400,8499
|
|
20240417,151300,18821738550,8440,8460,8470,8430,2626
|
|
20240417,151200,18799523190,8470,8460,8470,8430,3887
|
|
20240417,151100,18766704580,8460,8500,8500,8440,4833
|
|
20240417,151000,18725770630,8510,8540,8540,8490,8242
|
|
20240417,150900,18655638390,8540,8550,8550,8530,2472
|
|
20240417,150800,18634519120,8550,8530,8550,8520,4217
|
|
20240417,150700,18598528450,8520,8530,8530,8520,1201
|
|
20240417,150600,18588294390,8530,8490,8550,8490,1527
|
|
20240417,150500,18575283060,8490,8500,8500,8480,1431
|
|
20240417,150400,18563131210,8500,8550,8550,8480,9803
|
|
20240417,150300,18479745030,8530,8530,8530,8520,2960
|
|
20240417,150200,18454518360,8550,8530,8550,8530,251
|
|
20240417,150100,18452376890,8530,8550,8550,8520,16548
|
|
20240417,150000,18310921880,8550,8570,8570,8550,1938
|
|
20240417,145900,18294333650,8560,8560,8590,8560,513
|
|
20240417,145800,18289941590,8570,8570,8570,8550,6329
|
|
20240417,145700,18235747520,8580,8610,8610,8580,11102
|
|
20240417,145600,18140373410,8600,8610,8620,8600,935
|
|
20240417,145500,18132322380,8600,8630,8640,8600,2246
|
|
20240417,145400,18112968520,8630,8630,8660,8620,1497
|
|
20240417,145300,18100048610,8630,8690,8690,8630,1861
|
|
20240417,145200,18083971040,8690,8650,8690,8650,10345
|
|
20240417,145100,17994203890,8640,8640,8650,8620,1940
|
|
20240417,145000,17977444120,8640,8630,8650,8630,741
|
|
20240417,144900,17971041890,8630,8630,8640,8610,1433
|
|
20240417,144800,17958674610,8630,8600,8630,8600,10231
|
|
20240417,144700,17870594640,8600,8590,8600,8590,544
|
|
20240417,144600,17865916410,8600,8590,8600,8590,135
|
|
20240417,144500,17864756740,8600,8600,8600,8580,819
|
|
20240417,144400,17857727490,8620,8610,8620,8580,7266
|
|
20240417,144300,17795312770,8620,8620,8620,8600,326
|
|
20240417,144200,17792507550,8620,8620,8620,8590,2083
|
|
20240417,144100,17774591100,8620,8620,8620,8620,71
|
|
20240417,144000,17773979080,8620,8610,8620,8600,515
|
|
20240417,143900,17769544340,8610,8600,8620,8600,824
|
|
20240417,143800,17762454170,8600,8660,8660,8590,5510
|
|
20240417,143700,17715056940,8660,8610,8660,8600,727
|
|
20240417,143600,17708784970,8610,8590,8620,8580,6502
|
|
20240417,143500,17652939870,8600,8690,8690,8600,42074
|
|
20240417,143400,17290998780,8680,8670,8680,8640,3072
|
|
20240417,143300,17264430810,8680,8690,8690,8680,902
|
|
20240417,143200,17256595230,8700,8680,8700,8680,593
|
|
20240417,143100,17251440330,8680,8690,8690,8680,198
|
|
20240417,143000,17249720910,8690,8680,8690,8680,241
|
|
20240417,142900,17247627590,8680,8680,8680,8680,51
|
|
20240417,142800,17247184910,8680,8690,8690,8680,13
|
|
20240417,142700,17247072040,8640,8690,8700,8640,775
|
|
20240417,142600,17240357470,8690,8680,8690,8630,756
|
|
20240417,142500,17233818140,8680,8690,8700,8680,432
|
|
20240417,142400,17230065500,8680,8670,8680,8650,1433
|
|
20240417,142300,17217664270,8670,8670,8670,8660,70
|
|
20240417,142200,17217057390,8660,8660,8660,8660,139
|
|
20240417,142100,17215853650,8650,8640,8650,8610,1966
|
|
20240417,142000,17198916020,8640,8660,8660,8640,1355
|
|
20240417,141900,17187202970,8650,8660,8660,8650,183
|
|
20240417,141800,17185618240,8660,8650,8660,8630,1743
|
|
20240417,141700,17170564470,8640,8640,8640,8640,716
|
|
20240417,141600,17164378230,8650,8660,8680,8650,2856
|
|
20240417,141500,17139652540,8660,8680,8680,8660,268
|
|
20240417,141400,17137328100,8680,8650,8680,8650,130
|
|
20240417,141300,17136200210,8680,8640,8680,8640,243
|
|
20240417,141200,17134100560,8630,8630,8680,8630,2024
|
|
20240417,141100,17116628520,8630,8660,8680,8630,4499
|
|
20240417,141000,17077749850,8660,8670,8670,8660,1260
|
|
20240417,140900,17066835620,8670,8680,8680,8670,681
|
|
20240417,140800,17060929600,8680,8690,8690,8680,1785
|
|
20240417,140700,17045428170,8690,8700,8720,8690,3822
|
|
20240417,140600,17012197600,8730,8690,8730,8690,3510
|
|
20240417,140500,16981615410,8690,8680,8700,8680,2762
|
|
20240417,140400,16957610960,8680,8680,8680,8680,222
|
|
20240417,140300,16955684000,8680,8690,8690,8670,4506
|
|
20240417,140200,16916596650,8690,8700,8700,8680,2308
|
|
20240417,140100,16896553090,8700,8700,8700,8690,63
|
|
20240417,140000,16896005410,8710,8720,8730,8710,2947
|
|
20240417,135900,16870313620,8710,8710,8730,8710,105
|
|
20240417,135800,16869398810,8730,8700,8730,8700,2226
|
|
20240417,135700,16850018170,8690,8710,8710,8690,1120
|
|
20240417,135600,16840265970,8710,8720,8730,8710,1752
|
|
20240417,135500,16825000050,8700,8720,8720,8700,703
|
|
20240417,135400,16818876270,8720,8720,8730,8720,1375
|
|
20240417,135300,16806885500,8720,8720,8740,8720,629
|
|
20240417,135200,16801392410,8720,8740,8740,8720,1051
|
|
20240417,135100,16792210290,8740,8750,8750,8740,1070
|
|
20240417,135000,16782853980,8760,8730,8760,8700,7436
|
|
20240417,134900,16717843520,8730,8700,8730,8680,2913
|
|
20240417,134800,16692476420,8700,8710,8710,8700,601
|
|
20240417,134700,16687245940,8710,8710,8720,8710,568
|
|
20240417,134600,16682297200,8710,8680,8710,8680,2525
|
|
20240417,134500,16660331570,8690,8680,8700,8680,1590
|
|
20240417,134400,16646516350,8690,8690,8700,8690,1771
|
|
20240417,134300,16631116150,8690,8670,8690,8670,284
|
|
20240417,134200,16628650630,8670,8690,8700,8660,2803
|
|
20240417,134100,16604293870,8690,8670,8690,8660,1521
|
|
20240417,134000,16591102560,8680,8670,8680,8670,665
|
|
20240417,133900,16585333190,8670,8660,8690,8660,4020
|
|
20240417,133800,16550470210,8640,8620,8670,8620,2264
|
|
20240417,133700,16530901000,8620,8620,8620,8620,1374
|
|
20240417,133600,16519057120,8620,8600,8630,8600,1111
|
|
20240417,133500,16509481830,8600,8600,8600,8570,559
|
|
20240417,133400,16504682270,8600,8550,8600,8530,5588
|
|
20240417,133300,16456753900,8520,8550,8550,8520,213
|
|
20240417,133200,16454933260,8550,8510,8550,8500,1665
|
|
20240417,133100,16440750340,8520,8550,8560,8490,14047
|
|
20240417,133000,16321182520,8550,8600,8600,8550,2268
|
|
20240417,132900,16301777130,8570,8610,8610,8570,300
|
|
20240417,132800,16299201880,8610,8600,8610,8600,4
|
|
20240417,132700,16299167450,8560,8600,8600,8560,3244
|
|
20240417,132600,16271360000,8600,8630,8630,8580,931
|
|
20240417,132500,16263359700,8630,8610,8640,8610,1349
|
|
20240417,132400,16251739370,8570,8560,8600,8560,1077
|
|
20240417,132300,16242503720,8560,8570,8600,8560,1127
|
|
20240417,132200,16232845480,8570,8560,8570,8550,2179
|
|
20240417,132100,16214194640,8550,8570,8580,8550,1909
|
|
20240417,132000,16197850180,8570,8610,8610,8560,6711
|
|
20240417,131900,16140312120,8620,8610,8630,8590,2177
|
|
20240417,131800,16121573650,8650,8630,8650,8600,6052
|
|
20240417,131700,16069502890,8630,8650,8660,8600,9681
|
|
20240417,131600,15986010100,8660,8670,8690,8650,3337
|
|
20240417,131500,15957130270,8670,8690,8700,8660,2289
|
|
20240417,131400,15937275180,8690,8690,8690,8690,536
|
|
20240417,131300,15932617340,8700,8670,8700,8670,439
|
|
20240417,131200,15928805240,8660,8640,8690,8630,265
|
|
20240417,131100,15926509560,8690,8690,8690,8630,9253
|
|
20240417,131000,15846446870,8690,8690,8690,8680,162
|
|
20240417,130900,15845039630,8690,8680,8690,8670,588
|
|
20240417,130800,15839936650,8680,8690,8690,8680,26
|
|
20240417,130700,15839710730,8670,8670,8700,8670,478
|
|
20240417,130600,15835566050,8670,8690,8700,8670,291
|
|
20240417,130500,15833035960,8690,8690,8690,8680,5
|
|
20240417,130400,15832992530,8670,8680,8680,8670,156
|
|
20240417,130300,15831639810,8700,8690,8700,8690,230
|
|
20240417,130200,15829638910,8700,8680,8700,8660,2586
|
|
20240417,130100,15807240310,8660,8660,8680,8660,1547
|
|
20240417,130000,15793843240,8660,8700,8720,8660,4213
|
|
20240417,125900,15757288650,8700,8720,8720,8700,309
|
|
20240417,125800,15754597410,8710,8760,8760,8710,1054
|
|
20240417,125700,15745396220,8770,8750,8770,8750,745
|
|
20240417,125600,15738867930,8750,8730,8750,8730,108
|
|
20240417,125500,15737925070,8730,8770,8780,8730,1283
|
|
20240417,125400,15726683310,8760,8750,8790,8750,715
|
|
20240417,125300,15720410140,8750,8700,8780,8700,9066
|
|
20240417,125200,15641117930,8700,8700,8700,8700,102
|
|
20240417,125100,15640230530,8700,8700,8700,8700,80
|
|
20240417,125000,15639534530,8690,8700,8700,8680,1065
|
|
20240417,124900,15630283660,8690,8690,8700,8680,632
|
|
20240417,124800,15624790080,8690,8680,8700,8680,361
|
|
20240417,124700,15621652510,8680,8690,8690,8680,642
|
|
20240417,124600,15616078410,8690,8680,8690,8680,41
|
|
20240417,124500,15615722470,8670,8700,8700,8660,99
|
|
20240417,124400,15614862040,8660,8680,8680,8660,1041
|
|
20240417,124300,15605828160,8700,8690,8700,8690,696
|
|
20240417,124200,15599777740,8700,8690,8700,8690,368
|
|
20240417,124100,15596579000,8700,8710,8710,8700,274
|
|
20240417,124000,15594193570,8690,8700,8720,8690,1417
|
|
20240417,123900,15581865540,8700,8710,8720,8700,1632
|
|
20240417,123800,15567655670,8710,8690,8710,8690,542
|
|
20240417,123700,15562941620,8700,8700,8700,8700,265
|
|
20240417,123600,15560636120,8690,8690,8690,8670,589
|
|
20240417,123500,15555519650,8690,8690,8690,8660,5108
|
|
20240417,123400,15511237190,8700,8700,8700,8700,700
|
|
20240417,123300,15505147190,8700,8700,8700,8690,310
|
|
20240417,123200,15502451440,8690,8700,8700,8690,157
|
|
20240417,123100,15501086190,8700,8700,8700,8700,276
|
|
20240417,123000,15498684990,8700,8690,8700,8670,165
|
|
20240417,122900,15497252510,8700,8700,8700,8700,2
|
|
20240417,122800,15497235110,8700,8650,8710,8650,1319
|
|
20240417,122700,15485803650,8660,8660,8670,8660,451
|
|
20240417,122600,15481894410,8660,8660,8670,8650,590
|
|
20240417,122500,15476785930,8620,8630,8660,8620,5591
|
|
20240417,122400,15428575420,8640,8640,8650,8630,2153
|
|
20240417,122300,15409980340,8650,8680,8680,8640,2112
|
|
20240417,122200,15391710280,8680,8680,8680,8660,13
|
|
20240417,122100,15391597520,8670,8670,8680,8660,364
|
|
20240417,122000,15388441450,8680,8660,8690,8660,34
|
|
20240417,121900,15388146360,8660,8690,8690,8650,1682
|
|
20240417,121800,15373571970,8670,8710,8720,8620,9228
|
|
20240417,121700,15293635820,8690,8720,8720,8680,726
|
|
20240417,121600,15287326720,8730,8740,8740,8730,453
|
|
20240417,121500,15283371960,8740,8670,8740,8670,2746
|
|
20240417,121400,15259411760,8660,8720,8720,8660,519
|
|
20240417,121300,15254911120,8720,8720,8720,8690,289
|
|
20240417,121200,15252394080,8730,8680,8730,8660,299
|
|
20240417,121100,15249797230,8680,8690,8710,8680,3403
|
|
20240417,121000,15220227020,8710,8710,8710,8680,1286
|
|
20240417,120900,15209046860,8730,8680,8740,8680,948
|
|
20240417,120800,15200790010,8680,8690,8740,8680,6293
|
|
20240417,120700,15146060000,8680,8780,8780,8600,17372
|
|
20240417,120600,14995084110,8790,8790,8790,8780,1849
|
|
20240417,120500,14978847440,8780,8790,8790,8780,2505
|
|
20240417,120400,14956835200,8790,8790,8790,8790,248
|
|
20240417,120300,14954655280,8790,8790,8800,8780,1655
|
|
20240417,120200,14940105880,8790,8770,8790,8770,519
|
|
20240417,120100,14935547630,8770,8740,8770,8730,2048
|
|
20240417,120000,14917631470,8740,8750,8750,8740,334
|
|
20240417,115900,14914710220,8740,8730,8750,8720,238
|
|
20240417,115800,14912632320,8730,8750,8750,8720,497
|
|
20240417,115700,14908293380,8750,8730,8750,8720,677
|
|
20240417,115600,14902379480,8730,8730,8750,8720,1278
|
|
20240417,115500,14891227870,8730,8770,8770,8730,906
|
|
20240417,115400,14883318000,8760,8740,8760,8730,961
|
|
20240417,115300,14874918220,8740,8740,8770,8730,583
|
|
20240417,115200,14869821710,8770,8740,8770,8740,377
|
|
20240417,115100,14866524120,8740,8700,8740,8690,2243
|
|
20240417,115000,14847006860,8700,8730,8730,8700,5448
|
|
20240417,114900,14799570650,8730,8750,8760,8730,984
|
|
20240417,114800,14790953780,8750,8750,8750,8740,595
|
|
20240417,114700,14785747890,8730,8740,8740,8730,3052
|
|
20240417,114600,14759083530,8750,8760,8770,8740,2130
|
|
20240417,114500,14740436450,8760,8820,8820,8760,4519
|
|
20240417,114400,14700710710,8830,8850,8850,8830,2779
|
|
20240417,114300,14676132940,8850,8800,8850,8800,14028
|
|
20240417,114200,14552221290,8800,8810,8810,8790,2410
|
|
20240417,114100,14531003130,8820,8800,8820,8800,2697
|
|
20240417,114000,14507220860,8800,8780,8810,8780,5329
|
|
20240417,113900,14460302690,8790,8760,8790,8750,1361
|
|
20240417,113800,14448365310,8770,8750,8800,8750,9465
|
|
20240417,113700,14365257020,8750,8700,8750,8690,6339
|
|
20240417,113600,14309983680,8700,8700,8710,8670,2949
|
|
20240417,113500,14284316280,8680,8700,8710,8680,1234
|
|
20240417,113400,14273595270,8700,8700,8700,8690,141
|
|
20240417,113300,14272368820,8700,8710,8710,8690,688
|
|
20240417,113200,14266383700,8710,8720,8730,8710,209
|
|
20240417,113100,14264561650,8720,8700,8720,8700,4389
|
|
20240417,113000,14226359290,8700,8620,8700,8610,4435
|
|
20240417,112900,14187960200,8620,8640,8660,8610,4701
|
|
20240417,112800,14147417810,8630,8630,8660,8630,631
|
|
20240417,112700,14141967610,8640,8690,8690,8640,2446
|
|
20240417,112600,14120807160,8690,8660,8710,8660,629
|
|
20240417,112500,14115336510,8700,8660,8700,8660,1380
|
|
20240417,112400,14103382810,8660,8670,8700,8650,4077
|
|
20240417,112300,14068056020,8670,8700,8710,8670,1822
|
|
20240417,112200,14052217220,8700,8690,8700,8670,1502
|
|
20240417,112100,14039168720,8680,8660,8700,8650,2723
|
|
20240417,112000,14015568180,8640,8720,8720,8640,15956
|
|
20240417,111900,13876993800,8720,8700,8730,8700,4008
|
|
20240417,111800,13842080100,8730,8820,8830,8700,12816
|
|
20240417,111700,13729920790,8820,8810,8820,8800,4195
|
|
20240417,111600,13692930740,8810,8800,8810,8790,6819
|
|
20240417,111500,13632935380,8800,8820,8820,8750,4928
|
|
20240417,111400,13589695290,8770,8800,8810,8770,6461
|
|
20240417,111300,13532910540,8800,8740,8830,8730,6844
|
|
20240417,111200,13472715100,8730,8840,8890,8720,21921
|
|
20240417,111100,13279473860,8810,8860,8860,8800,18637
|
|
20240417,111000,13115190680,8830,8890,8900,8830,27052
|
|
20240417,110900,12875124510,8880,8850,8930,8840,98043
|
|
20240417,110800,12003583600,8850,8780,8890,8750,31262
|
|
20240417,110700,11727025020,8740,8700,8880,8700,104686
|
|
20240417,110600,10806288580,8700,8690,8700,8690,2257
|
|
20240417,110500,10786665250,8670,8700,8700,8670,1253
|
|
20240417,110400,10775775170,8700,8670,8710,8670,5416
|
|
20240417,110300,10728673570,8670,8660,8680,8660,4567
|
|
20240417,110200,10689083440,8640,8630,8650,8620,2725
|
|
20240417,110100,10665541860,8610,8620,8630,8610,2193
|
|
20240417,110000,10646639530,8610,8630,8640,8610,266
|
|
20240417,105900,10644345520,8620,8630,8640,8610,4591
|
|
20240417,105800,10604774840,8630,8640,8640,8630,1435
|
|
20240417,105700,10592390390,8630,8660,8670,8630,2784
|
|
20240417,105600,10568288530,8660,8660,8690,8650,2514
|
|
20240417,105500,10546481000,8660,8630,8660,8620,5517
|
|
20240417,105400,10498765820,8630,8700,8700,8630,312
|
|
20240417,105300,10496064570,8700,8650,8700,8640,18700
|
|
20240417,105200,10333849730,8650,8620,8650,8610,4429
|
|
20240417,105100,10295601570,8630,8610,8660,8600,13273
|
|
20240417,105000,10181027780,8590,8560,8610,8560,12360
|
|
20240417,104900,10074886880,8560,8530,8560,8530,5937
|
|
20240417,104800,10024154740,8520,8540,8540,8480,2831
|
|
20240417,104700,10000085730,8540,8520,8540,8520,1994
|
|
20240417,104600,9983075470,8520,8480,8530,8480,9197
|
|
20240417,104500,9904783500,8490,8480,8490,8480,356
|
|
20240417,104400,9901762060,8480,8490,8490,8470,3015
|
|
20240417,104300,9876187240,8500,8500,8500,8490,548
|
|
20240417,104200,9871533200,8500,8490,8510,8480,2654
|
|
20240417,104100,9849004960,8510,8510,8530,8490,3693
|
|
20240417,104000,9817555590,8520,8460,8520,8460,11426
|
|
20240417,103900,9720491880,8470,8450,8470,8450,2969
|
|
20240417,103800,9695380290,8460,8450,8460,8410,1693
|
|
20240417,103700,9681095180,8450,8450,8460,8410,747
|
|
20240417,103600,9674782950,8460,8470,8470,8410,2201
|
|
20240417,103500,9656166900,8460,8410,8460,8410,3763
|
|
20240417,103400,9624359950,8410,8420,8460,8410,1355
|
|
20240417,103300,9612961190,8420,8460,8460,8410,554
|
|
20240417,103200,9608285340,8400,8420,8480,8400,6446
|
|
20240417,103100,9553973450,8410,8410,8410,8400,690
|
|
20240417,103000,9548176020,8410,8430,8430,8410,3037
|
|
20240417,102900,9522596390,8440,8450,8450,8430,4300
|
|
20240417,102800,9486269980,8450,8420,8460,8420,8086
|
|
20240417,102700,9417978670,8420,8400,8450,8400,8093
|
|
20240417,102600,9349858090,8400,8370,8410,8370,6069
|
|
20240417,102500,9298903420,8370,8330,8370,8320,2021
|
|
20240417,102400,9282036820,8350,8360,8360,8340,3942
|
|
20240417,102300,9249129110,8350,8350,8370,8350,855
|
|
20240417,102200,9241987930,8350,8340,8350,8270,6515
|
|
20240417,102100,9187933220,8340,8340,8350,8310,5005
|
|
20240417,102000,9146227090,8330,8310,8340,8300,7315
|
|
20240417,101900,9085438600,8300,8290,8330,8290,7505
|
|
20240417,101800,9023130680,8290,8320,8320,8290,2897
|
|
20240417,101700,8999097920,8320,8290,8320,8260,5008
|
|
20240417,101600,8957598530,8290,8300,8310,8210,13514
|
|
20240417,101500,8845901540,8300,8340,8350,8300,7321
|
|
20240417,101400,8785038410,8320,8350,8360,8300,16712
|
|
20240417,101300,8645898140,8350,8390,8400,8350,7674
|
|
20240417,101200,8581641930,8390,8400,8410,8390,2139
|
|
20240417,101100,8563682460,8400,8420,8430,8400,3028
|
|
20240417,101000,8538193100,8430,8430,8430,8380,3274
|
|
20240417,100900,8510679990,8400,8410,8430,8400,3002
|
|
20240417,100800,8485440430,8420,8410,8450,8400,1839
|
|
20240417,100700,8469951330,8390,8430,8450,8380,13373
|
|
20240417,100600,8357492470,8440,8480,8480,8440,9155
|
|
20240417,100500,8280064620,8490,8510,8520,8470,3967
|
|
20240417,100400,8246402770,8510,8520,8520,8500,2235
|
|
20240417,100300,8227392660,8520,8480,8520,8480,661
|
|
20240417,100200,8221774380,8480,8540,8540,8480,10668
|
|
20240417,100100,8131057530,8530,8530,8550,8530,1094
|
|
20240417,100000,8121717130,8530,8540,8560,8530,1205
|
|
20240417,095900,8111438440,8520,8530,8580,8520,2199
|
|
20240417,095800,8092653630,8520,8560,8570,8520,4230
|
|
20240417,095700,8056519510,8570,8550,8590,8550,3700
|
|
20240417,095600,8024809010,8560,8510,8580,8510,2731
|
|
20240417,095500,8001448560,8510,8540,8540,8500,1226
|
|
20240417,095400,7991018280,8500,8510,8560,8470,16021
|
|
20240417,095300,7854907130,8510,8570,8580,8510,13543
|
|
20240417,095200,7739245130,8570,8570,8580,8570,669
|
|
20240417,095100,7733511280,8570,8600,8600,8570,5311
|
|
20240417,095000,7687931390,8600,8600,8610,8590,1577
|
|
20240417,094900,7674367100,8600,8590,8650,8590,4939
|
|
20240417,094800,7631802380,8580,8580,8580,8570,576
|
|
20240417,094700,7626863360,8580,8580,8580,8570,478
|
|
20240417,094600,7622762440,8580,8580,8600,8570,832
|
|
20240417,094500,7615621410,8600,8570,8600,8570,2884
|
|
20240417,094400,7590901760,8570,8600,8600,8570,2141
|
|
20240417,094300,7572526550,8570,8570,8600,8530,12024
|
|
20240417,094200,7469587040,8570,8620,8660,8570,4730
|
|
20240417,094100,7428915230,8670,8650,8670,8620,1157
|
|
20240417,094000,7418916360,8650,8640,8660,8640,434
|
|
20240417,093900,7415160100,8640,8650,8670,8640,2889
|
|
20240417,093800,7390144490,8660,8640,8660,8630,3000
|
|
20240417,093700,7364197410,8640,8680,8690,8640,1500
|
|
20240417,093600,7351202010,8680,8590,8680,8590,3559
|
|
20240417,093500,7320431990,8600,8650,8650,8570,10521
|
|
20240417,093400,7229921260,8660,8660,8660,8570,11522
|
|
20240417,093300,7130765750,8660,8620,8670,8600,4626
|
|
20240417,093200,7090718020,8620,8690,8690,8600,10929
|
|
20240417,093100,6996336320,8690,8710,8720,8690,2807
|
|
20240417,093000,6971909300,8710,8690,8720,8680,5637
|
|
20240417,092900,6922930630,8700,8730,8770,8700,8438
|
|
20240417,092800,6849378980,8730,8780,8790,8730,10546
|
|
20240417,092700,6756876720,8770,8740,8780,8720,7510
|
|
20240417,092600,6691118670,8730,8720,8750,8710,10648
|
|
20240417,092500,6598286880,8720,8700,8740,8690,6152
|
|
20240417,092400,6544750970,8700,8650,8730,8640,7624
|
|
20240417,092300,6478589730,8650,8700,8720,8640,12796
|
|
20240417,092200,6367561350,8700,8710,8740,8700,12267
|
|
20240417,092100,6260669720,8710,8750,8750,8630,16299
|
|
20240417,092000,6118936010,8750,8830,8840,8660,34530
|
|
20240417,091900,5816190710,8830,8780,8830,8720,40719
|
|
20240417,091800,5458823170,8780,8720,8850,8720,89089
|
|
20240417,091700,4674776220,8700,8650,8720,8570,33958
|
|
20240417,091600,4380116280,8650,8510,8650,8510,14942
|
|
20240417,091500,4251701480,8550,8510,8550,8460,12209
|
|
20240417,091400,4147928480,8540,8580,8650,8510,38265
|
|
20240417,091300,3819411350,8580,8590,8600,8540,22923
|
|
20240417,091200,3623227720,8590,8680,8690,8580,29617
|
|
20240417,091100,3367287480,8680,8600,8700,8600,63001
|
|
20240417,091000,2821950470,8610,8520,8610,8520,20431
|
|
20240417,090900,2646841820,8520,8540,8550,8500,12592
|
|
20240417,090800,2539530350,8540,8360,8540,8350,17441
|
|
20240417,090700,2391560010,8360,8430,8430,8340,31942
|
|
20240417,090600,2123513020,8430,8500,8510,8430,17519
|
|
20240417,090500,1975459090,8510,8500,8510,8450,13919
|
|
20240417,090400,1857308740,8500,8540,8560,8460,26517
|
|
20240417,090300,1632059360,8470,8600,8660,8470,71155
|
|
20240417,090200,1022493450,8600,8490,8600,8440,49585
|
|
20240417,090100,599417930,8500,8420,8520,8420,38776
|
|
20240417,090000,270989520,8420,8300,8480,8300,30678
|