662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,195900,12476022380,7780,7780,7780,7780,12315
|
|
20240419,195800,12476022380,7780,7780,7780,7780,0
|
|
20240419,195700,12476022380,7780,7780,7780,7780,0
|
|
20240419,195600,12476022380,7780,7780,7780,7780,0
|
|
20240419,195500,12476022380,7780,7780,7780,7780,0
|
|
20240419,195400,12476022380,7780,7780,7780,7780,0
|
|
20240419,195300,12476022380,7780,7780,7780,7780,0
|
|
20240419,195200,12476022380,7780,7780,7780,7780,0
|
|
20240419,195100,12476022380,7780,7780,7780,7780,0
|
|
20240419,195000,12476022380,7780,7780,7780,7780,0
|
|
20240419,194900,12476022380,7780,7780,7780,7780,0
|
|
20240419,194800,12476022380,7780,7780,7780,7780,0
|
|
20240419,194700,12476022380,7780,7780,7780,7780,0
|
|
20240419,194600,12476022380,7780,7780,7780,7780,0
|
|
20240419,194500,12476022380,7780,7780,7780,7780,0
|
|
20240419,194400,12476022380,7780,7780,7780,7780,0
|
|
20240419,194300,12476022380,7780,7780,7780,7780,0
|
|
20240419,194200,12476022380,7780,7780,7780,7780,0
|
|
20240419,194100,12476022380,7780,7780,7780,7780,0
|
|
20240419,194000,12476022380,7780,7780,7780,7780,0
|
|
20240419,193900,12476022380,7780,7780,7780,7780,0
|
|
20240419,193800,12476022380,7780,7780,7780,7780,0
|
|
20240419,193700,12476022380,7780,7780,7780,7780,0
|
|
20240419,193600,12476022380,7780,7780,7780,7780,0
|
|
20240419,193500,12476022380,7780,7780,7780,7780,0
|
|
20240419,193400,12476022380,7780,7780,7780,7780,0
|
|
20240419,193300,12476022380,7780,7780,7780,7780,0
|
|
20240419,193200,12476022380,7780,7780,7780,7780,0
|
|
20240419,193100,12476022380,7780,7780,7780,7780,0
|
|
20240419,193000,12476022380,7780,7780,7780,7780,0
|
|
20240419,192900,12476022380,7780,7780,7780,7780,12315
|
|
20240419,192800,12476022380,7780,7780,7780,7780,0
|
|
20240419,192700,12476022380,7780,7780,7780,7780,0
|
|
20240419,192600,12476022380,7780,7780,7780,7780,0
|
|
20240419,192500,12476022380,7780,7780,7780,7780,0
|
|
20240419,192400,12476022380,7780,7780,7780,7780,0
|
|
20240419,192300,12476022380,7780,7780,7780,7780,0
|
|
20240419,192200,12476022380,7780,7780,7780,7780,0
|
|
20240419,192100,12476022380,7780,7780,7780,7780,0
|
|
20240419,192000,12476022380,7780,7780,7780,7780,0
|
|
20240419,191900,12476022380,7780,7780,7780,7780,0
|
|
20240419,191800,12476022380,7780,7780,7780,7780,0
|
|
20240419,191700,12476022380,7780,7780,7780,7780,0
|
|
20240419,191600,12476022380,7780,7780,7780,7780,0
|
|
20240419,191500,12476022380,7780,7780,7780,7780,0
|
|
20240419,191400,12476022380,7780,7780,7780,7780,0
|
|
20240419,191300,12476022380,7780,7780,7780,7780,0
|
|
20240419,191200,12476022380,7780,7780,7780,7780,0
|
|
20240419,191100,12476022380,7780,7780,7780,7780,0
|
|
20240419,191000,12476022380,7780,7780,7780,7780,0
|
|
20240419,190900,12476022380,7780,7780,7780,7780,0
|
|
20240419,190800,12476022380,7780,7780,7780,7780,0
|
|
20240419,190700,12476022380,7780,7780,7780,7780,0
|
|
20240419,190600,12476022380,7780,7780,7780,7780,0
|
|
20240419,190500,12476022380,7780,7780,7780,7780,0
|
|
20240419,190400,12476022380,7780,7780,7780,7780,0
|
|
20240419,190300,12476022380,7780,7780,7780,7780,0
|
|
20240419,190200,12476022380,7780,7780,7780,7780,0
|
|
20240419,190100,12476022380,7780,7780,7780,7780,0
|
|
20240419,190000,12476022380,7780,7780,7780,7780,0
|
|
20240419,185900,12476022380,7780,7780,7780,7780,12315
|
|
20240419,185800,12476022380,7780,7780,7780,7780,0
|
|
20240419,185700,12476022380,7780,7780,7780,7780,0
|
|
20240419,185600,12476022380,7780,7780,7780,7780,0
|
|
20240419,185500,12476022380,7780,7780,7780,7780,0
|
|
20240419,185400,12476022380,7780,7780,7780,7780,0
|
|
20240419,185300,12476022380,7780,7780,7780,7780,0
|
|
20240419,185200,12476022380,7780,7780,7780,7780,0
|
|
20240419,185100,12476022380,7780,7780,7780,7780,0
|
|
20240419,185000,12476022380,7780,7780,7780,7780,0
|
|
20240419,184900,12476022380,7780,7780,7780,7780,0
|
|
20240419,184800,12476022380,7780,7780,7780,7780,0
|
|
20240419,184700,12476022380,7780,7780,7780,7780,0
|
|
20240419,184600,12476022380,7780,7780,7780,7780,0
|
|
20240419,184500,12476022380,7780,7780,7780,7780,0
|
|
20240419,184400,12476022380,7780,7780,7780,7780,0
|
|
20240419,184300,12476022380,7780,7780,7780,7780,0
|
|
20240419,184200,12476022380,7780,7780,7780,7780,0
|
|
20240419,184100,12476022380,7780,7780,7780,7780,0
|
|
20240419,184000,12476022380,7780,7780,7780,7780,0
|
|
20240419,183900,12476022380,7780,7780,7780,7780,0
|
|
20240419,183800,12476022380,7780,7780,7780,7780,0
|
|
20240419,183700,12476022380,7780,7780,7780,7780,0
|
|
20240419,183600,12476022380,7780,7780,7780,7780,0
|
|
20240419,183500,12476022380,7780,7780,7780,7780,0
|
|
20240419,183400,12476022380,7780,7780,7780,7780,0
|
|
20240419,183300,12476022380,7780,7780,7780,7780,0
|
|
20240419,183200,12476022380,7780,7780,7780,7780,0
|
|
20240419,183100,12476022380,7780,7780,7780,7780,0
|
|
20240419,183000,12476022380,7780,7780,7780,7780,0
|
|
20240419,182900,12476022380,7780,7780,7780,7780,12315
|
|
20240419,182800,12476022380,7780,7780,7780,7780,0
|
|
20240419,182700,12476022380,7780,7780,7780,7780,0
|
|
20240419,182600,12476022380,7780,7780,7780,7780,0
|
|
20240419,182500,12476022380,7780,7780,7780,7780,0
|
|
20240419,182400,12476022380,7780,7780,7780,7780,0
|
|
20240419,182300,12476022380,7780,7780,7780,7780,0
|
|
20240419,182200,12476022380,7780,7780,7780,7780,0
|
|
20240419,182100,12476022380,7780,7780,7780,7780,0
|
|
20240419,182000,12476022380,7780,7780,7780,7780,0
|
|
20240419,181900,12476022380,7780,7780,7780,7780,0
|
|
20240419,181800,12476022380,7780,7780,7780,7780,0
|
|
20240419,181700,12476022380,7780,7780,7780,7780,0
|
|
20240419,181600,12476022380,7780,7780,7780,7780,0
|
|
20240419,181500,12476022380,7780,7780,7780,7780,0
|
|
20240419,181400,12476022380,7780,7780,7780,7780,0
|
|
20240419,181300,12476022380,7780,7780,7780,7780,0
|
|
20240419,181200,12476022380,7780,7780,7780,7780,0
|
|
20240419,181100,12476022380,7780,7780,7780,7780,0
|
|
20240419,181000,12476022380,7780,7780,7780,7780,0
|
|
20240419,180900,12476022380,7780,7780,7780,7780,0
|
|
20240419,180800,12476022380,7780,7780,7780,7780,0
|
|
20240419,180700,12476022380,7780,7780,7780,7780,0
|
|
20240419,180600,12476022380,7780,7780,7780,7780,0
|
|
20240419,180500,12476022380,7780,7780,7780,7780,0
|
|
20240419,180400,12476022380,7780,7780,7780,7780,0
|
|
20240419,180300,12476022380,7780,7780,7780,7780,0
|
|
20240419,180200,12476022380,7780,7780,7780,7780,0
|
|
20240419,180100,12476022380,7780,7780,7780,7780,0
|
|
20240419,180000,12476022380,7780,7780,7780,7780,0
|
|
20240419,175900,12476022380,7780,7780,7780,7780,12315
|
|
20240419,175800,12476022380,7780,7780,7780,7780,0
|
|
20240419,175700,12476022380,7780,7780,7780,7780,0
|
|
20240419,175600,12476022380,7780,7780,7780,7780,0
|
|
20240419,175500,12476022380,7780,7780,7780,7780,0
|
|
20240419,175400,12476022380,7780,7780,7780,7780,0
|
|
20240419,175300,12476022380,7780,7780,7780,7780,0
|
|
20240419,175200,12476022380,7780,7780,7780,7780,0
|
|
20240419,175100,12476022380,7780,7780,7780,7780,0
|
|
20240419,175000,12476022380,7780,7780,7780,7780,0
|
|
20240419,174900,12476022380,7780,7780,7780,7780,0
|
|
20240419,174800,12476022380,7780,7780,7780,7780,0
|
|
20240419,174700,12476022380,7780,7780,7780,7780,0
|
|
20240419,174600,12476022380,7780,7780,7780,7780,0
|
|
20240419,174500,12476022380,7780,7780,7780,7780,0
|
|
20240419,174400,12476022380,7780,7780,7780,7780,0
|
|
20240419,174300,12476022380,7780,7780,7780,7780,0
|
|
20240419,174200,12476022380,7780,7780,7780,7780,0
|
|
20240419,174100,12476022380,7780,7780,7780,7780,0
|
|
20240419,174000,12476022380,7780,7780,7780,7780,0
|
|
20240419,173900,12476022380,7780,7780,7780,7780,0
|
|
20240419,173800,12476022380,7780,7780,7780,7780,0
|
|
20240419,173700,12476022380,7780,7780,7780,7780,0
|
|
20240419,173600,12476022380,7780,7780,7780,7780,0
|
|
20240419,173500,12476022380,7780,7780,7780,7780,0
|
|
20240419,173400,12476022380,7780,7780,7780,7780,0
|
|
20240419,173300,12476022380,7780,7780,7780,7780,0
|
|
20240419,173200,12476022380,7780,7780,7780,7780,0
|
|
20240419,173100,12476022380,7780,7780,7780,7780,0
|
|
20240419,173000,12476022380,7780,7780,7780,7780,0
|
|
20240419,172900,12476022380,7780,7780,7780,7780,12315
|
|
20240419,172800,12476022380,7780,7780,7780,7780,0
|
|
20240419,172700,12476022380,7780,7780,7780,7780,0
|
|
20240419,172600,12476022380,7780,7780,7780,7780,0
|
|
20240419,172500,12476022380,7780,7780,7780,7780,0
|
|
20240419,172400,12476022380,7780,7780,7780,7780,0
|
|
20240419,172300,12476022380,7780,7780,7780,7780,0
|
|
20240419,172200,12476022380,7780,7780,7780,7780,0
|
|
20240419,172100,12476022380,7780,7780,7780,7780,0
|
|
20240419,172000,12476022380,7780,7780,7780,7780,0
|
|
20240419,171900,12476022380,7780,7780,7780,7780,0
|
|
20240419,171800,12476022380,7780,7780,7780,7780,0
|
|
20240419,171700,12476022380,7780,7780,7780,7780,0
|
|
20240419,171600,12476022380,7780,7780,7780,7780,0
|
|
20240419,171500,12476022380,7780,7780,7780,7780,0
|
|
20240419,171400,12476022380,7780,7780,7780,7780,0
|
|
20240419,171300,12476022380,7780,7780,7780,7780,0
|
|
20240419,171200,12476022380,7780,7780,7780,7780,0
|
|
20240419,171100,12476022380,7780,7780,7780,7780,0
|
|
20240419,171000,12476022380,7780,7780,7780,7780,0
|
|
20240419,170900,12476022380,7780,7780,7780,7780,0
|
|
20240419,170800,12476022380,7780,7780,7780,7780,0
|
|
20240419,170700,12476022380,7780,7780,7780,7780,0
|
|
20240419,170600,12476022380,7780,7780,7780,7780,0
|
|
20240419,170500,12476022380,7780,7780,7780,7780,0
|
|
20240419,170400,12476022380,7780,7780,7780,7780,0
|
|
20240419,170300,12476022380,7780,7780,7780,7780,0
|
|
20240419,170200,12476022380,7780,7780,7780,7780,0
|
|
20240419,170100,12476022380,7780,7780,7780,7780,0
|
|
20240419,170000,12476022380,7780,7780,7780,7780,0
|
|
20240419,165900,12476022380,7780,7780,7780,7780,12315
|
|
20240419,165800,12476022380,7780,7780,7780,7780,0
|
|
20240419,165700,12476022380,7780,7780,7780,7780,0
|
|
20240419,165600,12476022380,7780,7780,7780,7780,0
|
|
20240419,165500,12476022380,7780,7780,7780,7780,0
|
|
20240419,165400,12476022380,7780,7780,7780,7780,0
|
|
20240419,165300,12476022380,7780,7780,7780,7780,0
|
|
20240419,165200,12476022380,7780,7780,7780,7780,0
|
|
20240419,165100,12476022380,7780,7780,7780,7780,0
|
|
20240419,165000,12476022380,7780,7780,7780,7780,0
|
|
20240419,164900,12476022380,7780,7780,7780,7780,0
|
|
20240419,164800,12476022380,7780,7780,7780,7780,0
|
|
20240419,164700,12476022380,7780,7780,7780,7780,0
|
|
20240419,164600,12476022380,7780,7780,7780,7780,0
|
|
20240419,164500,12476022380,7780,7780,7780,7780,0
|
|
20240419,164400,12476022380,7780,7780,7780,7780,0
|
|
20240419,164300,12476022380,7780,7780,7780,7780,0
|
|
20240419,164200,12476022380,7780,7780,7780,7780,0
|
|
20240419,164100,12476022380,7780,7780,7780,7780,0
|
|
20240419,164000,12476022380,7780,7780,7780,7780,0
|
|
20240419,163900,12476022380,7780,7780,7780,7780,0
|
|
20240419,163800,12476022380,7780,7780,7780,7780,0
|
|
20240419,163700,12476022380,7780,7780,7780,7780,0
|
|
20240419,163600,12476022380,7780,7780,7780,7780,0
|
|
20240419,163500,12476022380,7780,7780,7780,7780,0
|
|
20240419,163400,12476022380,7780,7780,7780,7780,0
|
|
20240419,163300,12476022380,7780,7780,7780,7780,0
|
|
20240419,163200,12476022380,7780,7780,7780,7780,0
|
|
20240419,163100,12476022380,7780,7780,7780,7780,0
|
|
20240419,163000,12476022380,7780,7780,7780,7780,0
|
|
20240419,162900,12476022380,7780,7780,7780,7780,12315
|
|
20240419,162800,12476022380,7780,7780,7780,7780,0
|
|
20240419,162700,12476022380,7780,7780,7780,7780,0
|
|
20240419,162600,12476022380,7780,7780,7780,7780,0
|
|
20240419,162500,12476022380,7780,7780,7780,7780,0
|
|
20240419,162400,12476022380,7780,7780,7780,7780,0
|
|
20240419,162300,12476022380,7780,7780,7780,7780,0
|
|
20240419,162200,12476022380,7780,7780,7780,7780,0
|
|
20240419,162100,12476022380,7780,7780,7780,7780,0
|
|
20240419,162000,12476022380,7780,7780,7780,7780,0
|
|
20240419,161900,12476022380,7780,7780,7780,7780,0
|
|
20240419,161800,12476022380,7780,7780,7780,7780,0
|
|
20240419,161700,12476022380,7780,7780,7780,7780,0
|
|
20240419,161600,12476022380,7780,7780,7780,7780,0
|
|
20240419,161500,12476022380,7780,7780,7780,7780,0
|
|
20240419,161400,12476022380,7780,7780,7780,7780,0
|
|
20240419,161300,12476022380,7780,7780,7780,7780,0
|
|
20240419,161200,12476022380,7780,7780,7780,7780,0
|
|
20240419,161100,12476022380,7780,7780,7780,7780,0
|
|
20240419,161000,12476022380,7780,7780,7780,7780,0
|
|
20240419,160900,12476022380,7780,7780,7780,7780,0
|
|
20240419,160800,12476022380,7780,7780,7780,7780,0
|
|
20240419,160700,12476022380,7780,7780,7780,7780,0
|
|
20240419,160600,12476022380,7780,7780,7780,7780,0
|
|
20240419,160500,12476022380,7780,7780,7780,7780,0
|
|
20240419,160400,12476022380,7780,7780,7780,7780,0
|
|
20240419,160300,12476022380,7780,7780,7780,7780,0
|
|
20240419,160200,12476022380,7780,7780,7780,7780,0
|
|
20240419,160100,12476022380,7780,7780,7780,7780,0
|
|
20240419,160000,12476022380,7780,7780,7780,7780,0
|
|
20240419,155900,12476022380,7780,7780,7780,7780,12315
|
|
20240419,155800,12476022380,7780,7780,7780,7780,0
|
|
20240419,155700,12476022380,7780,7780,7780,7780,0
|
|
20240419,155600,12476022380,7780,7780,7780,7780,0
|
|
20240419,155500,12476022380,7780,7780,7780,7780,0
|
|
20240419,155400,12476022380,7780,7780,7780,7780,0
|
|
20240419,155300,12476022380,7780,7780,7780,7780,0
|
|
20240419,155200,12476022380,7780,7780,7780,7780,0
|
|
20240419,155100,12476022380,7780,7780,7780,7780,0
|
|
20240419,155000,12476022380,7780,7780,7780,7780,0
|
|
20240419,154900,12476022380,7780,7780,7780,7780,0
|
|
20240419,154800,12476022380,7780,7780,7780,7780,0
|
|
20240419,154700,12476022380,7780,7780,7780,7780,0
|
|
20240419,154600,12476022380,7780,7780,7780,7780,0
|
|
20240419,154500,12476022380,7780,7780,7780,7780,0
|
|
20240419,154400,12476022380,7780,7780,7780,7780,0
|
|
20240419,154300,12476022380,7780,7780,7780,7780,0
|
|
20240419,154200,12476022380,7780,7780,7780,7780,0
|
|
20240419,154100,12476022380,7780,7780,7780,7780,0
|
|
20240419,154000,12476022380,7780,7780,7780,7780,0
|
|
20240419,153900,12476022380,7780,7780,7780,7780,0
|
|
20240419,153800,12476022380,7780,7780,7780,7780,0
|
|
20240419,153700,12476022380,7780,7780,7780,7780,0
|
|
20240419,153600,12476022380,7780,7780,7780,7780,0
|
|
20240419,153500,12476022380,7780,7780,7780,7780,0
|
|
20240419,153400,12476022380,7780,7780,7780,7780,0
|
|
20240419,153300,12476022380,7780,7780,7780,7780,0
|
|
20240419,153200,12476022380,7780,7780,7780,7780,0
|
|
20240419,153100,12476022380,7780,7780,7780,7780,0
|
|
20240419,153000,12476022380,7780,7780,7780,7780,12315
|
|
20240419,152900,12380211680,7800,7800,7800,7800,0
|
|
20240419,152800,12380211680,7800,7800,7800,7800,0
|
|
20240419,152700,12380211680,7800,7800,7800,7800,0
|
|
20240419,152600,12380211680,7800,7800,7800,7800,0
|
|
20240419,152500,12380211680,7800,7800,7800,7800,0
|
|
20240419,152400,12380211680,7800,7800,7800,7800,0
|
|
20240419,152300,12380211680,7800,7800,7800,7800,0
|
|
20240419,152200,12380211680,7800,7800,7800,7800,0
|
|
20240419,152100,12380211680,7800,7800,7800,7800,0
|
|
20240419,152000,12380211680,7800,7800,7800,7800,0
|
|
20240419,151900,12380211680,7800,7780,7800,7760,5105
|
|
20240419,151800,12340576540,7790,7800,7800,7790,155
|
|
20240419,151700,12339367700,7800,7800,7800,7780,404
|
|
20240419,151600,12336217720,7780,7800,7800,7780,6023
|
|
20240419,151500,12289289010,7800,7810,7820,7800,889
|
|
20240419,151400,12282349820,7820,7820,7820,7810,41
|
|
20240419,151300,12282029330,7810,7810,7830,7810,2351
|
|
20240419,151200,12263646340,7800,7800,7810,7800,1212
|
|
20240419,151100,12254183420,7800,7770,7800,7760,5723
|
|
20240419,151000,12209660430,7770,7780,7780,7760,4397
|
|
20240419,150900,12175530950,7790,7790,7790,7790,1803
|
|
20240419,150800,12161485580,7790,7790,7790,7780,510
|
|
20240419,150700,12157515680,7790,7780,7790,7780,1007
|
|
20240419,150600,12149680110,7790,7790,7800,7790,375
|
|
20240419,150500,12146758840,7790,7790,7790,7780,1269
|
|
20240419,150400,12136876460,7800,7810,7810,7800,6737
|
|
20240419,150300,12084267440,7800,7760,7810,7760,13572
|
|
20240419,150200,11978511150,7770,7700,7770,7700,12341
|
|
20240419,150100,11883114070,7710,7700,7710,7700,1035
|
|
20240419,150000,11875144220,7700,7700,7700,7700,1070
|
|
20240419,145900,11866905220,7700,7700,7720,7700,4015
|
|
20240419,145800,11835969060,7720,7700,7720,7700,2016
|
|
20240419,145700,11820445800,7700,7710,7710,7700,1515
|
|
20240419,145600,11808773300,7690,7700,7700,7690,300
|
|
20240419,145500,11806465930,7700,7700,7700,7700,32
|
|
20240419,145400,11806219530,7700,7710,7710,7700,4
|
|
20240419,145300,11806188700,7690,7700,7710,7690,1905
|
|
20240419,145200,11791519920,7710,7700,7710,7700,679
|
|
20240419,145100,11786285830,7710,7710,7720,7710,125
|
|
20240419,145000,11785322070,7710,7720,7720,7710,137
|
|
20240419,144900,11784264680,7720,7720,7720,7720,3
|
|
20240419,144800,11784241520,7700,7710,7710,7700,486
|
|
20240419,144700,11780499080,7730,7720,7730,7720,456
|
|
20240419,144600,11776974280,7720,7730,7730,7720,1255
|
|
20240419,144500,11767273660,7730,7680,7730,7680,1040
|
|
20240419,144400,11759266270,7690,7690,7690,7690,398
|
|
20240419,144300,11756205650,7680,7680,7690,7680,668
|
|
20240419,144200,11751075390,7680,7680,7680,7680,13
|
|
20240419,144100,11750975550,7690,7690,7690,7690,4
|
|
20240419,144000,11750944790,7690,7690,7690,7690,404
|
|
20240419,143900,11747838030,7690,7680,7690,7650,6488
|
|
20240419,143800,11698093320,7680,7690,7690,7680,56
|
|
20240419,143700,11697662710,7690,7690,7690,7690,1189
|
|
20240419,143600,11688519300,7710,7720,7730,7700,9481
|
|
20240419,143500,11615485870,7710,7710,7710,7710,761
|
|
20240419,143400,11609618560,7700,7700,7700,7700,1530
|
|
20240419,143300,11597837560,7700,7710,7710,7700,190
|
|
20240419,143200,11596374360,7710,7710,7710,7700,1010
|
|
20240419,143100,11588597260,7700,7720,7720,7700,46
|
|
20240419,143000,11588242790,7710,7710,7710,7710,1876
|
|
20240419,142900,11573778830,7700,7700,7700,7700,248
|
|
20240419,142800,11571869230,7710,7700,7710,7700,2374
|
|
20240419,142700,11553577360,7700,7670,7700,7670,55
|
|
20240419,142600,11553155420,7670,7670,7670,7670,1008
|
|
20240419,142500,11545424060,7670,7680,7680,7670,254
|
|
20240419,142400,11543474260,7680,7680,7680,7680,1583
|
|
20240419,142300,11531316820,7710,7670,7710,7670,4106
|
|
20240419,142200,11499759760,7700,7680,7710,7680,53
|
|
20240419,142100,11499351310,7670,7670,7670,7670,336
|
|
20240419,142000,11496774190,7670,7700,7700,7670,405
|
|
20240419,141900,11493666280,7700,7710,7710,7700,6
|
|
20240419,141800,11493620050,7720,7680,7720,7680,217
|
|
20240419,141700,11491953370,7670,7670,7680,7670,163
|
|
20240419,141600,11490702920,7670,7700,7700,7670,1472
|
|
20240419,141500,11479391570,7680,7690,7720,7680,146
|
|
20240419,141400,11478269610,7680,7680,7720,7680,183
|
|
20240419,141300,11476862470,7680,7680,7690,7680,204
|
|
20240419,141200,11475295730,7680,7670,7690,7670,988
|
|
20240419,141100,11467712980,7680,7680,7680,7670,2155
|
|
20240419,141000,11451172580,7680,7680,7680,7680,1511
|
|
20240419,140900,11439568100,7690,7690,7690,7680,7409
|
|
20240419,140800,11382623080,7700,7710,7710,7690,2699
|
|
20240419,140700,11361832290,7720,7740,7740,7720,2771
|
|
20240419,140600,11340410250,7740,7740,7740,7740,559
|
|
20240419,140500,11336083590,7740,7740,7740,7730,806
|
|
20240419,140400,11329845170,7740,7730,7740,7730,2548
|
|
20240419,140300,11310149100,7730,7710,7730,7710,2104
|
|
20240419,140200,11293885220,7680,7680,7680,7680,0
|
|
20240419,140100,11293885220,7680,7700,7700,7680,8108
|
|
20240419,140000,11231457830,7700,7700,7700,7700,431
|
|
20240419,135900,11228139130,7690,7700,7700,7690,4132
|
|
20240419,135800,11196324030,7700,7700,7700,7700,3351
|
|
20240419,135700,11170521330,7700,7700,7700,7680,4041
|
|
20240419,135600,11139443520,7700,7730,7730,7700,7963
|
|
20240419,135500,11078062560,7730,7730,7730,7730,130
|
|
20240419,135400,11077057660,7730,7730,7730,7730,630
|
|
20240419,135300,11072187760,7730,7720,7730,7720,41
|
|
20240419,135200,11071871020,7720,7730,7730,7720,94
|
|
20240419,135100,11071145190,7730,7730,7730,7730,68
|
|
20240419,135000,11070619550,7720,7730,7730,7720,109
|
|
20240419,134900,11069777370,7720,7720,7720,7720,1950
|
|
20240419,134800,11054723370,7720,7710,7720,7710,1473
|
|
20240419,134700,11043353810,7720,7720,7720,7720,1405
|
|
20240419,134600,11032507210,7720,7720,7720,7720,338
|
|
20240419,134500,11029897850,7710,7720,7720,7710,50
|
|
20240419,134400,11029512150,7720,7700,7730,7700,8982
|
|
20240419,134300,10960314190,7700,7730,7730,7700,61
|
|
20240419,134200,10959844240,7730,7700,7730,7700,3014
|
|
20240419,134100,10936636020,7710,7700,7710,7700,681
|
|
20240419,134000,10931386010,7700,7700,7700,7700,721
|
|
20240419,133900,10925834310,7680,7680,7680,7680,30
|
|
20240419,133800,10925603910,7710,7700,7710,7690,12732
|
|
20240419,133700,10827475960,7710,7710,7730,7710,1775
|
|
20240419,133600,10813771970,7690,7700,7710,7690,976
|
|
20240419,133500,10806261130,7700,7730,7730,7690,4038
|
|
20240419,133400,10775166120,7740,7710,7740,7710,878
|
|
20240419,133300,10768384850,7720,7730,7730,7720,1573
|
|
20240419,133200,10756237770,7740,7770,7770,7740,1162
|
|
20240419,133100,10747232750,7770,7770,7770,7770,78
|
|
20240419,133000,10746626690,7770,7760,7780,7760,295
|
|
20240419,132900,10744334210,7760,7750,7760,7750,611
|
|
20240419,132800,10739597960,7740,7750,7750,7740,28
|
|
20240419,132700,10739381220,7740,7740,7740,7740,351
|
|
20240419,132600,10736664480,7760,7760,7760,7760,23
|
|
20240419,132500,10736486000,7760,7760,7760,7730,706
|
|
20240419,132400,10731013080,7750,7750,7750,7750,311
|
|
20240419,132300,10728602830,7750,7750,7750,7750,105
|
|
20240419,132200,10727789080,7750,7750,7750,7750,57
|
|
20240419,132100,10727347330,7740,7750,7750,7740,2320
|
|
20240419,132000,10709389830,7750,7740,7750,7740,269
|
|
20240419,131900,10707307450,7740,7720,7740,7700,5984
|
|
20240419,131800,10661018990,7720,7710,7720,7710,575
|
|
20240419,131700,10656585730,7720,7720,7720,7720,217
|
|
20240419,131600,10654910490,7720,7710,7720,7710,311
|
|
20240419,131500,10652510630,7710,7720,7730,7710,184
|
|
20240419,131400,10651090000,7720,7720,7720,7720,100
|
|
20240419,131300,10650318000,7720,7720,7720,7720,6
|
|
20240419,131200,10650271680,7710,7730,7730,7710,1949
|
|
20240419,131100,10635233110,7770,7740,7770,7720,1376
|
|
20240419,131000,10624598850,7790,7720,7790,7710,2687
|
|
20240419,130900,10603844440,7720,7720,7720,7710,3579
|
|
20240419,130800,10576234050,7730,7730,7730,7720,533
|
|
20240419,130700,10572117720,7730,7740,7740,7730,2070
|
|
20240419,130600,10556110040,7740,7760,7770,7740,2116
|
|
20240419,130500,10539724270,7770,7780,7780,7770,1037
|
|
20240419,130400,10531666240,7780,7790,7790,7780,3839
|
|
20240419,130300,10501796450,7800,7820,7830,7800,2405
|
|
20240419,130200,10483009790,7820,7800,7820,7800,717
|
|
20240419,130100,10477413790,7790,7780,7790,7780,14
|
|
20240419,130000,10477304840,7780,7780,7780,7780,95
|
|
20240419,125900,10476565740,7780,7780,7780,7750,6096
|
|
20240419,125800,10429201270,7780,7780,7790,7770,2688
|
|
20240419,125700,10408302700,7780,7780,7780,7780,706
|
|
20240419,125600,10402810020,7790,7780,7800,7780,12
|
|
20240419,125500,10402716540,7790,7780,7790,7780,59
|
|
20240419,125400,10402257510,7780,7770,7790,7760,450
|
|
20240419,125300,10398752530,7760,7790,7790,7750,1071
|
|
20240419,125200,10390428480,7800,7800,7810,7780,1976
|
|
20240419,125100,10375034380,7800,7830,7830,7790,7241
|
|
20240419,125000,10318534360,7830,7840,7840,7830,777
|
|
20240419,124900,10312448030,7830,7860,7860,7830,609
|
|
20240419,124800,10307669290,7840,7850,7870,7840,5632
|
|
20240419,124700,10263411280,7850,7830,7860,7830,6781
|
|
20240419,124600,10210188610,7830,7840,7840,7830,1430
|
|
20240419,124500,10198985580,7840,7800,7850,7800,6692
|
|
20240419,124400,10146571880,7800,7800,7810,7790,829
|
|
20240419,124300,10140105480,7800,7790,7800,7790,1023
|
|
20240419,124200,10132133120,7790,7800,7800,7790,8
|
|
20240419,124100,10132070770,7810,7770,7820,7740,4640
|
|
20240419,124000,10095872700,7800,7810,7810,7740,7107
|
|
20240419,123900,10040593480,7780,7820,7820,7780,124
|
|
20240419,123800,10039626000,7830,7710,7850,7710,13466
|
|
20240419,123700,9934541420,7760,7730,7760,7710,1054
|
|
20240419,123600,9926373080,7730,7740,7740,7680,601
|
|
20240419,123500,9921742060,7740,7750,7750,7740,577
|
|
20240419,123400,9917275570,7760,7770,7770,7760,1148
|
|
20240419,123300,9908355620,7770,7780,7790,7750,6776
|
|
20240419,123200,9855639360,7790,7740,7790,7720,8298
|
|
20240419,123100,9791215550,7740,7760,7760,7720,4514
|
|
20240419,123000,9756253650,7750,7750,7750,7750,1480
|
|
20240419,122900,9744783650,7750,7700,7750,7700,5654
|
|
20240419,122800,9701083090,7700,7720,7720,7700,971
|
|
20240419,122700,9693602390,7720,7700,7720,7700,920
|
|
20240419,122600,9686513580,7710,7670,7710,7670,8122
|
|
20240419,122500,9624011340,7640,7650,7670,7640,521
|
|
20240419,122400,9620026240,7650,7680,7690,7640,991
|
|
20240419,122300,9612439000,7650,7680,7690,7650,3822
|
|
20240419,122200,9583110860,7670,7650,7670,7650,2217
|
|
20240419,122100,9566125100,7650,7650,7650,7650,990
|
|
20240419,122000,9558551600,7630,7630,7630,7630,127
|
|
20240419,121900,9557582590,7630,7640,7640,7610,1119
|
|
20240419,121800,9549052410,7640,7630,7640,7630,830
|
|
20240419,121700,9542712510,7600,7610,7610,7600,500
|
|
20240419,121600,9538910530,7610,7610,7630,7610,2340
|
|
20240419,121500,9521103070,7620,7630,7630,7610,2289
|
|
20240419,121400,9503660290,7630,7640,7640,7630,2027
|
|
20240419,121300,9488175670,7640,7650,7650,7640,1167
|
|
20240419,121200,9479254630,7650,7660,7670,7650,987
|
|
20240419,121100,9471698030,7650,7650,7660,7650,1842
|
|
20240419,121000,9457602680,7640,7640,7650,7630,2143
|
|
20240419,120900,9441222970,7640,7630,7640,7610,2962
|
|
20240419,120800,9418617700,7620,7600,7620,7590,4652
|
|
20240419,120700,9383240970,7600,7610,7620,7600,2044
|
|
20240419,120600,9367686350,7610,7620,7630,7600,1607
|
|
20240419,120500,9355452120,7610,7580,7610,7580,6613
|
|
20240419,120400,9305197470,7580,7600,7620,7580,1553
|
|
20240419,120300,9293405840,7600,7600,7600,7570,4060
|
|
20240419,120200,9262642840,7570,7600,7620,7570,5738
|
|
20240419,120100,9219122900,7590,7590,7590,7570,2579
|
|
20240419,120000,9199570750,7590,7600,7600,7590,1960
|
|
20240419,115900,9184690450,7600,7590,7600,7550,135
|
|
20240419,115800,9183667730,7550,7550,7600,7540,5621
|
|
20240419,115700,9141229980,7550,7570,7570,7550,1140
|
|
20240419,115600,9132612760,7600,7590,7600,7560,1544
|
|
20240419,115500,9120914350,7600,7610,7610,7590,758
|
|
20240419,115400,9115146990,7600,7560,7600,7550,5343
|
|
20240419,115300,9074596390,7540,7540,7550,7540,1283
|
|
20240419,115200,9064916270,7540,7540,7540,7540,2876
|
|
20240419,115100,9043231230,7540,7530,7560,7520,4111
|
|
20240419,115000,9012267730,7540,7540,7540,7540,985
|
|
20240419,114900,9004840830,7540,7540,7560,7540,1082
|
|
20240419,114800,8996682490,7540,7540,7560,7540,2697
|
|
20240419,114700,8976346910,7540,7550,7550,7540,777
|
|
20240419,114600,8970488270,7550,7540,7560,7540,1254
|
|
20240419,114500,8961028000,7540,7580,7580,7540,2610
|
|
20240419,114400,8941336480,7590,7590,7590,7550,317
|
|
20240419,114300,8938934850,7550,7580,7590,7550,58
|
|
20240419,114200,8938495310,7590,7590,7590,7590,0
|
|
20240419,114100,8938495310,7590,7590,7590,7540,648
|
|
20240419,114000,8933601870,7570,7580,7590,7540,2175
|
|
20240419,113900,8917151090,7590,7570,7610,7570,6105
|
|
20240419,113800,8870802190,7570,7570,7570,7540,3120
|
|
20240419,113700,8847263980,7580,7570,7580,7510,2838
|
|
20240419,113600,8825872080,7570,7580,7580,7510,7845
|
|
20240419,113500,8766686100,7580,7550,7590,7550,1762
|
|
20240419,113400,8753341210,7550,7560,7560,7520,2081
|
|
20240419,113300,8737681320,7560,7540,7570,7530,312
|
|
20240419,113200,8735326260,7570,7520,7570,7520,3322
|
|
20240419,113100,8710272840,7520,7540,7540,7520,2555
|
|
20240419,113000,8691012760,7540,7580,7580,7540,1961
|
|
20240419,112900,8676183230,7580,7560,7580,7550,3265
|
|
20240419,112800,8651465200,7540,7540,7560,7540,966
|
|
20240419,112700,8644172380,7550,7520,7550,7520,2509
|
|
20240419,112600,8625243640,7500,7530,7530,7500,1407
|
|
20240419,112500,8614669930,7530,7520,7540,7460,13769
|
|
20240419,112400,8511525810,7510,7500,7530,7500,2086
|
|
20240419,112300,8495854180,7500,7510,7550,7480,12204
|
|
20240419,112200,8404363080,7510,7560,7590,7510,10045
|
|
20240419,112100,8328783660,7560,7590,7600,7560,2913
|
|
20240419,112000,8306691360,7590,7580,7590,7580,4
|
|
20240419,111900,8306661010,7580,7570,7580,7560,2050
|
|
20240419,111800,8291142510,7600,7600,7600,7570,128
|
|
20240419,111700,8290170460,7560,7580,7610,7560,2332
|
|
20240419,111600,8272455680,7560,7560,7580,7560,4172
|
|
20240419,111500,8240884060,7560,7560,7580,7550,5581
|
|
20240419,111400,8198613500,7580,7610,7610,7550,5779
|
|
20240419,111300,8154764790,7620,7630,7640,7610,1068
|
|
20240419,111200,8146627740,7640,7610,7640,7610,235
|
|
20240419,111100,8144832970,7640,7610,7640,7610,2105
|
|
20240419,111000,8128793790,7620,7600,7620,7590,2060
|
|
20240419,110900,8113140580,7590,7580,7600,7580,2148
|
|
20240419,110800,8096834800,7590,7590,7610,7570,7394
|
|
20240419,110700,8040715400,7590,7550,7590,7500,20509
|
|
20240419,110600,7886108450,7540,7520,7550,7500,1844
|
|
20240419,110500,7872207990,7540,7530,7550,7500,28344
|
|
20240419,110400,7659406640,7530,7580,7580,7530,8938
|
|
20240419,110300,7591962420,7580,7600,7600,7570,1089
|
|
20240419,110200,7583703900,7600,7580,7610,7570,906
|
|
20240419,110100,7576836010,7580,7590,7620,7580,1789
|
|
20240419,110000,7563261360,7590,7560,7590,7560,1355
|
|
20240419,105900,7552993940,7570,7550,7610,7550,1692
|
|
20240419,105800,7540219160,7560,7560,7560,7540,2395
|
|
20240419,105700,7522138940,7560,7580,7580,7540,10023
|
|
20240419,105600,7446379120,7580,7620,7620,7580,5490
|
|
20240419,105500,7404656180,7620,7640,7640,7610,566
|
|
20240419,105400,7400343100,7620,7650,7650,7620,672
|
|
20240419,105300,7395222310,7650,7620,7650,7610,839
|
|
20240419,105200,7388820770,7610,7640,7650,7600,15185
|
|
20240419,105100,7272874160,7640,7620,7640,7610,844
|
|
20240419,105000,7266435610,7620,7600,7620,7590,6137
|
|
20240419,104900,7219812220,7600,7610,7610,7590,4774
|
|
20240419,104800,7183524590,7610,7590,7610,7590,103
|
|
20240419,104700,7182742180,7610,7630,7630,7590,2033
|
|
20240419,104600,7167303230,7630,7610,7640,7590,4144
|
|
20240419,104500,7135713190,7600,7600,7610,7600,362
|
|
20240419,104400,7132961620,7610,7620,7620,7600,963
|
|
20240419,104300,7125633540,7620,7610,7630,7580,3025
|
|
20240419,104200,7102627890,7620,7610,7620,7600,396
|
|
20240419,104100,7099613150,7610,7570,7610,7540,25330
|
|
20240419,104000,6907997540,7580,7580,7600,7570,1415
|
|
20240419,103900,6897272430,7570,7600,7600,7570,2615
|
|
20240419,103800,6877451010,7600,7620,7620,7570,6252
|
|
20240419,103700,6829999500,7620,7580,7620,7580,1681
|
|
20240419,103600,6817238290,7580,7620,7630,7580,5399
|
|
20240419,103500,6776148210,7600,7600,7600,7570,19200
|
|
20240419,103400,6630491590,7620,7620,7630,7600,6964
|
|
20240419,103300,6577536700,7630,7630,7640,7620,788
|
|
20240419,103200,6571524450,7640,7610,7640,7610,2507
|
|
20240419,103100,6552432450,7610,7600,7620,7590,5649
|
|
20240419,103000,6509499400,7600,7640,7650,7600,24905
|
|
20240419,102900,6319890770,7660,7660,7660,7650,706
|
|
20240419,102800,6314486860,7660,7660,7660,7650,198
|
|
20240419,102700,6312970190,7660,7650,7660,7620,8966
|
|
20240419,102600,6244428740,7650,7640,7650,7620,1279
|
|
20240419,102500,6234664890,7630,7610,7640,7610,5827
|
|
20240419,102400,6190287530,7610,7630,7640,7610,10674
|
|
20240419,102300,6108988030,7640,7670,7690,7630,14813
|
|
20240419,102200,5995617860,7680,7700,7710,7680,3423
|
|
20240419,102100,5969311840,7680,7680,7700,7680,867
|
|
20240419,102000,5962653050,7700,7670,7700,7660,5237
|
|
20240419,101900,5922482630,7670,7730,7730,7670,5438
|
|
20240419,101800,5880656110,7730,7700,7730,7700,2396
|
|
20240419,101700,5862171710,7700,7740,7740,7700,15276
|
|
20240419,101600,5744379420,7750,7770,7770,7750,7222
|
|
20240419,101500,5688381190,7780,7780,7790,7770,3097
|
|
20240419,101400,5664291520,7780,7780,7780,7780,170
|
|
20240419,101300,5662968920,7770,7780,7780,7770,1685
|
|
20240419,101200,5649873450,7790,7840,7840,7790,7448
|
|
20240419,101100,5591655640,7840,7850,7860,7840,2368
|
|
20240419,101000,5573083170,7850,7840,7850,7840,767
|
|
20240419,100900,5567065870,7840,7860,7860,7840,376
|
|
20240419,100800,5564117830,7860,7840,7860,7840,800
|
|
20240419,100700,5557841830,7840,7850,7850,7840,790
|
|
20240419,100600,5551647220,7870,7860,7870,7850,447
|
|
20240419,100500,5548132200,7850,7870,7870,7850,2496
|
|
20240419,100400,5528502370,7870,7880,7880,7870,2362
|
|
20240419,100300,5509901420,7880,7810,7880,7810,41553
|
|
20240419,100200,5184436710,7810,7800,7810,7800,1197
|
|
20240419,100100,5175097920,7800,7790,7800,7790,3811
|
|
20240419,100000,5145382910,7790,7770,7790,7770,1301
|
|
20240419,095900,5135249380,7770,7780,7790,7770,3111
|
|
20240419,095800,5111045760,7790,7790,7790,7780,753
|
|
20240419,095700,5105186350,7780,7770,7790,7770,3485
|
|
20240419,095600,5078062640,7780,7770,7780,7760,2930
|
|
20240419,095500,5055304710,7770,7770,7770,7760,1971
|
|
20240419,095400,5039990120,7770,7770,7770,7760,123
|
|
20240419,095300,5039034750,7760,7750,7760,7740,4445
|
|
20240419,095200,5004559870,7750,7760,7760,7740,1636
|
|
20240419,095100,4991876880,7760,7770,7770,7760,1585
|
|
20240419,095000,4979577270,7760,7820,7830,7760,5058
|
|
20240419,094900,4940162440,7800,7740,7800,7740,17478
|
|
20240419,094800,4804156340,7750,7710,7750,7700,8580
|
|
20240419,094700,4737764710,7700,7710,7720,7700,7009
|
|
20240419,094600,4683766260,7710,7720,7720,7700,8407
|
|
20240419,094500,4618957290,7710,7740,7760,7710,4494
|
|
20240419,094400,4584233940,7740,7760,7770,7740,1358
|
|
20240419,094300,4573711390,7760,7800,7800,7760,7356
|
|
20240419,094200,4516487320,7800,7810,7810,7790,850
|
|
20240419,094100,4509858070,7810,7810,7810,7790,3436
|
|
20240419,094000,4483058740,7810,7780,7820,7770,2183
|
|
20240419,093900,4466042200,7790,7850,7850,7770,9560
|
|
20240419,093800,4391452390,7830,7860,7860,7830,6695
|
|
20240419,093700,4338995320,7860,7860,7870,7860,4293
|
|
20240419,093600,4305234460,7850,7840,7850,7830,2301
|
|
20240419,093500,4287192480,7840,7840,7840,7830,2318
|
|
20240419,093400,4269037450,7840,7870,7880,7840,13639
|
|
20240419,093300,4161745510,7860,7840,7860,7840,6117
|
|
20240419,093200,4113721880,7840,7830,7850,7830,5480
|
|
20240419,093100,4070768420,7830,7850,7850,7810,5969
|
|
20240419,093000,4024045310,7850,7790,7850,7790,19838
|
|
20240419,092900,3869118550,7790,7770,7790,7770,5711
|
|
20240419,092800,3824703690,7780,7740,7780,7740,7860
|
|
20240419,092700,3763765590,7740,7700,7740,7690,7954
|
|
20240419,092600,3702403090,7700,7660,7730,7660,18705
|
|
20240419,092500,3558377410,7650,7660,7670,7640,5068
|
|
20240419,092400,3519589980,7660,7640,7670,7630,4176
|
|
20240419,092300,3487653600,7640,7600,7650,7600,7312
|
|
20240419,092200,3431924630,7600,7650,7650,7590,57468
|
|
20240419,092100,2994304430,7650,7680,7680,7650,2519
|
|
20240419,092000,2975028830,7650,7690,7690,7650,14774
|
|
20240419,091900,2861658340,7680,7650,7680,7650,16395
|
|
20240419,091800,2735960610,7660,7670,7680,7640,9913
|
|
20240419,091700,2660034950,7670,7650,7680,7650,8656
|
|
20240419,091600,2593712210,7650,7670,7670,7640,5516
|
|
20240419,091500,2551508080,7650,7680,7680,7650,8954
|
|
20240419,091400,2482890840,7680,7660,7680,7610,30135
|
|
20240419,091300,2252730360,7650,7710,7720,7640,28031
|
|
20240419,091200,2037641330,7680,7710,7720,7680,38173
|
|
20240419,091100,1743830780,7700,7730,7740,7700,35785
|
|
20240419,091000,1467845330,7740,7770,7780,7720,18715
|
|
20240419,090900,1323046390,7760,7810,7810,7740,12061
|
|
20240419,090800,1229396230,7820,7830,7850,7790,10369
|
|
20240419,090700,1148441970,7840,7800,7840,7750,19899
|
|
20240419,090600,993600390,7790,7800,7810,7780,8426
|
|
20240419,090500,927921550,7800,7860,7880,7800,23737
|
|
20240419,090400,742234070,7860,7880,7880,7850,4214
|
|
20240419,090300,709090660,7870,7850,7870,7800,27636
|
|
20240419,090200,493041580,7850,7940,7940,7840,20736
|
|
20240419,090100,329793010,7900,8050,8050,7880,18475
|
|
20240419,090000,183039390,8040,8130,8140,8030,18030
|