661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195800,31896192300,6550,6550,6550,6550,141903
|
|
20240408,195700,31896192300,6550,6550,6550,6550,0
|
|
20240408,195600,31896192300,6550,6550,6550,6550,0
|
|
20240408,195500,31896192300,6550,6550,6550,6550,0
|
|
20240408,195400,31896192300,6550,6550,6550,6550,0
|
|
20240408,195300,31896192300,6550,6550,6550,6550,0
|
|
20240408,195200,31896192300,6550,6550,6550,6550,0
|
|
20240408,195100,31896192300,6550,6550,6550,6550,0
|
|
20240408,195000,31896192300,6550,6550,6550,6550,0
|
|
20240408,194900,31896192300,6550,6550,6550,6550,0
|
|
20240408,194800,31896192300,6550,6550,6550,6550,0
|
|
20240408,194700,31896192300,6550,6550,6550,6550,0
|
|
20240408,194600,31896192300,6550,6550,6550,6550,0
|
|
20240408,194500,31896192300,6550,6550,6550,6550,0
|
|
20240408,194400,31896192300,6550,6550,6550,6550,0
|
|
20240408,194300,31896192300,6550,6550,6550,6550,0
|
|
20240408,194200,31896192300,6550,6550,6550,6550,0
|
|
20240408,194100,31896192300,6550,6550,6550,6550,0
|
|
20240408,194000,31896192300,6550,6550,6550,6550,0
|
|
20240408,193900,31896192300,6550,6550,6550,6550,0
|
|
20240408,193800,31896192300,6550,6550,6550,6550,0
|
|
20240408,193700,31896192300,6550,6550,6550,6550,0
|
|
20240408,193600,31896192300,6550,6550,6550,6550,0
|
|
20240408,193500,31896192300,6550,6550,6550,6550,0
|
|
20240408,193400,31896192300,6550,6550,6550,6550,0
|
|
20240408,193300,31896192300,6550,6550,6550,6550,0
|
|
20240408,193200,31896192300,6550,6550,6550,6550,0
|
|
20240408,193100,31896192300,6550,6550,6550,6550,0
|
|
20240408,193000,31896192300,6550,6550,6550,6550,0
|
|
20240408,192900,31896192300,6550,6550,6550,6550,0
|
|
20240408,192800,31896192300,6550,6550,6550,6550,141903
|
|
20240408,192700,31896192300,6550,6550,6550,6550,0
|
|
20240408,192600,31896192300,6550,6550,6550,6550,0
|
|
20240408,192500,31896192300,6550,6550,6550,6550,0
|
|
20240408,192400,31896192300,6550,6550,6550,6550,0
|
|
20240408,192300,31896192300,6550,6550,6550,6550,0
|
|
20240408,192200,31896192300,6550,6550,6550,6550,0
|
|
20240408,192100,31896192300,6550,6550,6550,6550,0
|
|
20240408,192000,31896192300,6550,6550,6550,6550,0
|
|
20240408,191900,31896192300,6550,6550,6550,6550,0
|
|
20240408,191800,31896192300,6550,6550,6550,6550,0
|
|
20240408,191700,31896192300,6550,6550,6550,6550,0
|
|
20240408,191600,31896192300,6550,6550,6550,6550,0
|
|
20240408,191500,31896192300,6550,6550,6550,6550,0
|
|
20240408,191400,31896192300,6550,6550,6550,6550,0
|
|
20240408,191300,31896192300,6550,6550,6550,6550,0
|
|
20240408,191200,31896192300,6550,6550,6550,6550,0
|
|
20240408,191100,31896192300,6550,6550,6550,6550,0
|
|
20240408,191000,31896192300,6550,6550,6550,6550,0
|
|
20240408,190900,31896192300,6550,6550,6550,6550,0
|
|
20240408,190800,31896192300,6550,6550,6550,6550,0
|
|
20240408,190700,31896192300,6550,6550,6550,6550,0
|
|
20240408,190600,31896192300,6550,6550,6550,6550,0
|
|
20240408,190500,31896192300,6550,6550,6550,6550,0
|
|
20240408,190400,31896192300,6550,6550,6550,6550,0
|
|
20240408,190300,31896192300,6550,6550,6550,6550,0
|
|
20240408,190200,31896192300,6550,6550,6550,6550,0
|
|
20240408,190100,31896192300,6550,6550,6550,6550,0
|
|
20240408,190000,31896192300,6550,6550,6550,6550,0
|
|
20240408,185900,31896192300,6550,6550,6550,6550,0
|
|
20240408,185800,31896192300,6550,6550,6550,6550,141903
|
|
20240408,185700,31896192300,6550,6550,6550,6550,0
|
|
20240408,185600,31896192300,6550,6550,6550,6550,0
|
|
20240408,185500,31896192300,6550,6550,6550,6550,0
|
|
20240408,185400,31896192300,6550,6550,6550,6550,0
|
|
20240408,185300,31896192300,6550,6550,6550,6550,0
|
|
20240408,185200,31896192300,6550,6550,6550,6550,0
|
|
20240408,185100,31896192300,6550,6550,6550,6550,0
|
|
20240408,185000,31896192300,6550,6550,6550,6550,0
|
|
20240408,184900,31896192300,6550,6550,6550,6550,0
|
|
20240408,184800,31896192300,6550,6550,6550,6550,0
|
|
20240408,184700,31896192300,6550,6550,6550,6550,0
|
|
20240408,184600,31896192300,6550,6550,6550,6550,0
|
|
20240408,184500,31896192300,6550,6550,6550,6550,0
|
|
20240408,184400,31896192300,6550,6550,6550,6550,0
|
|
20240408,184300,31896192300,6550,6550,6550,6550,0
|
|
20240408,184200,31896192300,6550,6550,6550,6550,0
|
|
20240408,184100,31896192300,6550,6550,6550,6550,0
|
|
20240408,184000,31896192300,6550,6550,6550,6550,0
|
|
20240408,183900,31896192300,6550,6550,6550,6550,0
|
|
20240408,183800,31896192300,6550,6550,6550,6550,0
|
|
20240408,183700,31896192300,6550,6550,6550,6550,0
|
|
20240408,183600,31896192300,6550,6550,6550,6550,0
|
|
20240408,183500,31896192300,6550,6550,6550,6550,0
|
|
20240408,183400,31896192300,6550,6550,6550,6550,0
|
|
20240408,183300,31896192300,6550,6550,6550,6550,0
|
|
20240408,183200,31896192300,6550,6550,6550,6550,0
|
|
20240408,183100,31896192300,6550,6550,6550,6550,0
|
|
20240408,183000,31896192300,6550,6550,6550,6550,0
|
|
20240408,182900,31896192300,6550,6550,6550,6550,0
|
|
20240408,182800,31896192300,6550,6550,6550,6550,141903
|
|
20240408,182700,31896192300,6550,6550,6550,6550,0
|
|
20240408,182600,31896192300,6550,6550,6550,6550,0
|
|
20240408,182500,31896192300,6550,6550,6550,6550,0
|
|
20240408,182400,31896192300,6550,6550,6550,6550,0
|
|
20240408,182300,31896192300,6550,6550,6550,6550,0
|
|
20240408,182200,31896192300,6550,6550,6550,6550,0
|
|
20240408,182100,31896192300,6550,6550,6550,6550,0
|
|
20240408,182000,31896192300,6550,6550,6550,6550,0
|
|
20240408,181900,31896192300,6550,6550,6550,6550,0
|
|
20240408,181800,31896192300,6550,6550,6550,6550,0
|
|
20240408,181700,31896192300,6550,6550,6550,6550,0
|
|
20240408,181600,31896192300,6550,6550,6550,6550,0
|
|
20240408,181500,31896192300,6550,6550,6550,6550,0
|
|
20240408,181400,31896192300,6550,6550,6550,6550,0
|
|
20240408,181300,31896192300,6550,6550,6550,6550,0
|
|
20240408,181200,31896192300,6550,6550,6550,6550,0
|
|
20240408,181100,31896192300,6550,6550,6550,6550,0
|
|
20240408,181000,31896192300,6550,6550,6550,6550,0
|
|
20240408,180900,31896192300,6550,6550,6550,6550,0
|
|
20240408,180800,31896192300,6550,6550,6550,6550,0
|
|
20240408,180700,31896192300,6550,6550,6550,6550,0
|
|
20240408,180600,31896192300,6550,6550,6550,6550,0
|
|
20240408,180500,31896192300,6550,6550,6550,6550,0
|
|
20240408,180400,31896192300,6550,6550,6550,6550,0
|
|
20240408,180300,31896192300,6550,6550,6550,6550,0
|
|
20240408,180200,31896192300,6550,6550,6550,6550,0
|
|
20240408,180100,31896192300,6550,6550,6550,6550,0
|
|
20240408,180000,31896192300,6550,6550,6550,6550,0
|
|
20240408,175900,31896192300,6550,6550,6550,6550,0
|
|
20240408,175800,31896192300,6550,6550,6550,6550,141903
|
|
20240408,175700,31896192300,6550,6550,6550,6550,0
|
|
20240408,175600,31896192300,6550,6550,6550,6550,0
|
|
20240408,175500,31896192300,6550,6550,6550,6550,0
|
|
20240408,175400,31896192300,6550,6550,6550,6550,0
|
|
20240408,175300,31896192300,6550,6550,6550,6550,0
|
|
20240408,175200,31896192300,6550,6550,6550,6550,0
|
|
20240408,175100,31896192300,6550,6550,6550,6550,0
|
|
20240408,175000,31896192300,6550,6550,6550,6550,0
|
|
20240408,174900,31896192300,6550,6550,6550,6550,0
|
|
20240408,174800,31896192300,6550,6550,6550,6550,0
|
|
20240408,174700,31896192300,6550,6550,6550,6550,0
|
|
20240408,174600,31896192300,6550,6550,6550,6550,0
|
|
20240408,174500,31896192300,6550,6550,6550,6550,0
|
|
20240408,174400,31896192300,6550,6550,6550,6550,0
|
|
20240408,174300,31896192300,6550,6550,6550,6550,0
|
|
20240408,174200,31896192300,6550,6550,6550,6550,0
|
|
20240408,174100,31896192300,6550,6550,6550,6550,0
|
|
20240408,174000,31896192300,6550,6550,6550,6550,0
|
|
20240408,173900,31896192300,6550,6550,6550,6550,0
|
|
20240408,173800,31896192300,6550,6550,6550,6550,0
|
|
20240408,173700,31896192300,6550,6550,6550,6550,0
|
|
20240408,173600,31896192300,6550,6550,6550,6550,0
|
|
20240408,173500,31896192300,6550,6550,6550,6550,0
|
|
20240408,173400,31896192300,6550,6550,6550,6550,0
|
|
20240408,173300,31896192300,6550,6550,6550,6550,0
|
|
20240408,173200,31896192300,6550,6550,6550,6550,0
|
|
20240408,173100,31896192300,6550,6550,6550,6550,0
|
|
20240408,173000,31896192300,6550,6550,6550,6550,0
|
|
20240408,172900,31896192300,6550,6550,6550,6550,0
|
|
20240408,172800,31896192300,6550,6550,6550,6550,141903
|
|
20240408,172700,31896192300,6550,6550,6550,6550,0
|
|
20240408,172600,31896192300,6550,6550,6550,6550,0
|
|
20240408,172500,31896192300,6550,6550,6550,6550,0
|
|
20240408,172400,31896192300,6550,6550,6550,6550,0
|
|
20240408,172300,31896192300,6550,6550,6550,6550,0
|
|
20240408,172200,31896192300,6550,6550,6550,6550,0
|
|
20240408,172100,31896192300,6550,6550,6550,6550,0
|
|
20240408,172000,31896192300,6550,6550,6550,6550,0
|
|
20240408,171900,31896192300,6550,6550,6550,6550,0
|
|
20240408,171800,31896192300,6550,6550,6550,6550,0
|
|
20240408,171700,31896192300,6550,6550,6550,6550,0
|
|
20240408,171600,31896192300,6550,6550,6550,6550,0
|
|
20240408,171500,31896192300,6550,6550,6550,6550,0
|
|
20240408,171400,31896192300,6550,6550,6550,6550,0
|
|
20240408,171300,31896192300,6550,6550,6550,6550,0
|
|
20240408,171200,31896192300,6550,6550,6550,6550,0
|
|
20240408,171100,31896192300,6550,6550,6550,6550,0
|
|
20240408,171000,31896192300,6550,6550,6550,6550,0
|
|
20240408,170900,31896192300,6550,6550,6550,6550,0
|
|
20240408,170800,31896192300,6550,6550,6550,6550,0
|
|
20240408,170700,31896192300,6550,6550,6550,6550,0
|
|
20240408,170600,31896192300,6550,6550,6550,6550,0
|
|
20240408,170500,31896192300,6550,6550,6550,6550,0
|
|
20240408,170400,31896192300,6550,6550,6550,6550,0
|
|
20240408,170300,31896192300,6550,6550,6550,6550,0
|
|
20240408,170200,31896192300,6550,6550,6550,6550,0
|
|
20240408,170100,31896192300,6550,6550,6550,6550,0
|
|
20240408,170000,31896192300,6550,6550,6550,6550,0
|
|
20240408,165900,31896192300,6550,6550,6550,6550,0
|
|
20240408,165800,31896192300,6550,6550,6550,6550,141903
|
|
20240408,165700,31896192300,6550,6550,6550,6550,0
|
|
20240408,165600,31896192300,6550,6550,6550,6550,0
|
|
20240408,165500,31896192300,6550,6550,6550,6550,0
|
|
20240408,165400,31896192300,6550,6550,6550,6550,0
|
|
20240408,165300,31896192300,6550,6550,6550,6550,0
|
|
20240408,165200,31896192300,6550,6550,6550,6550,0
|
|
20240408,165100,31896192300,6550,6550,6550,6550,0
|
|
20240408,165000,31896192300,6550,6550,6550,6550,0
|
|
20240408,164900,31896192300,6550,6550,6550,6550,0
|
|
20240408,164800,31896192300,6550,6550,6550,6550,0
|
|
20240408,164700,31896192300,6550,6550,6550,6550,0
|
|
20240408,164600,31896192300,6550,6550,6550,6550,0
|
|
20240408,164500,31896192300,6550,6550,6550,6550,0
|
|
20240408,164400,31896192300,6550,6550,6550,6550,0
|
|
20240408,164300,31896192300,6550,6550,6550,6550,0
|
|
20240408,164200,31896192300,6550,6550,6550,6550,0
|
|
20240408,164100,31896192300,6550,6550,6550,6550,0
|
|
20240408,164000,31896192300,6550,6550,6550,6550,0
|
|
20240408,163900,31896192300,6550,6550,6550,6550,0
|
|
20240408,163800,31896192300,6550,6550,6550,6550,0
|
|
20240408,163700,31896192300,6550,6550,6550,6550,0
|
|
20240408,163600,31896192300,6550,6550,6550,6550,0
|
|
20240408,163500,31896192300,6550,6550,6550,6550,0
|
|
20240408,163400,31896192300,6550,6550,6550,6550,0
|
|
20240408,163300,31896192300,6550,6550,6550,6550,0
|
|
20240408,163200,31896192300,6550,6550,6550,6550,0
|
|
20240408,163100,31896192300,6550,6550,6550,6550,0
|
|
20240408,163000,31896192300,6550,6550,6550,6550,0
|
|
20240408,162900,31896192300,6550,6550,6550,6550,0
|
|
20240408,162800,31896192300,6550,6550,6550,6550,141903
|
|
20240408,162700,31896192300,6550,6550,6550,6550,0
|
|
20240408,162600,31896192300,6550,6550,6550,6550,0
|
|
20240408,162500,31896192300,6550,6550,6550,6550,0
|
|
20240408,162400,31896192300,6550,6550,6550,6550,0
|
|
20240408,162300,31896192300,6550,6550,6550,6550,0
|
|
20240408,162200,31896192300,6550,6550,6550,6550,0
|
|
20240408,162100,31896192300,6550,6550,6550,6550,0
|
|
20240408,162000,31896192300,6550,6550,6550,6550,0
|
|
20240408,161900,31896192300,6550,6550,6550,6550,0
|
|
20240408,161800,31896192300,6550,6550,6550,6550,0
|
|
20240408,161700,31896192300,6550,6550,6550,6550,0
|
|
20240408,161600,31896192300,6550,6550,6550,6550,0
|
|
20240408,161500,31896192300,6550,6550,6550,6550,0
|
|
20240408,161400,31896192300,6550,6550,6550,6550,0
|
|
20240408,161300,31896192300,6550,6550,6550,6550,0
|
|
20240408,161200,31896192300,6550,6550,6550,6550,0
|
|
20240408,161100,31896192300,6550,6550,6550,6550,0
|
|
20240408,161000,31896192300,6550,6550,6550,6550,0
|
|
20240408,160900,31896192300,6550,6550,6550,6550,0
|
|
20240408,160800,31896192300,6550,6550,6550,6550,0
|
|
20240408,160700,31896192300,6550,6550,6550,6550,0
|
|
20240408,160600,31896192300,6550,6550,6550,6550,0
|
|
20240408,160500,31896192300,6550,6550,6550,6550,0
|
|
20240408,160400,31896192300,6550,6550,6550,6550,0
|
|
20240408,160300,31896192300,6550,6550,6550,6550,0
|
|
20240408,160200,31896192300,6550,6550,6550,6550,0
|
|
20240408,160100,31896192300,6550,6550,6550,6550,0
|
|
20240408,160000,31896192300,6550,6550,6550,6550,0
|
|
20240408,155900,31896192300,6550,6550,6550,6550,0
|
|
20240408,155800,31896192300,6550,6550,6550,6550,141903
|
|
20240408,155700,31896192300,6550,6550,6550,6550,0
|
|
20240408,155600,31896192300,6550,6550,6550,6550,0
|
|
20240408,155500,31896192300,6550,6550,6550,6550,0
|
|
20240408,155400,31896192300,6550,6550,6550,6550,0
|
|
20240408,155300,31896192300,6550,6550,6550,6550,0
|
|
20240408,155200,31896192300,6550,6550,6550,6550,0
|
|
20240408,155100,31896192300,6550,6550,6550,6550,0
|
|
20240408,155000,31896192300,6550,6550,6550,6550,0
|
|
20240408,154900,31896192300,6550,6550,6550,6550,0
|
|
20240408,154800,31896192300,6550,6550,6550,6550,0
|
|
20240408,154700,31896192300,6550,6550,6550,6550,0
|
|
20240408,154600,31896192300,6550,6550,6550,6550,0
|
|
20240408,154500,31896192300,6550,6550,6550,6550,0
|
|
20240408,154400,31896192300,6550,6550,6550,6550,0
|
|
20240408,154300,31896192300,6550,6550,6550,6550,0
|
|
20240408,154200,31896192300,6550,6550,6550,6550,0
|
|
20240408,154100,31896192300,6550,6550,6550,6550,0
|
|
20240408,154000,31896192300,6550,6550,6550,6550,0
|
|
20240408,153900,31896192300,6550,6550,6550,6550,0
|
|
20240408,153800,31896192300,6550,6550,6550,6550,0
|
|
20240408,153700,31896192300,6550,6550,6550,6550,0
|
|
20240408,153600,31896192300,6550,6550,6550,6550,0
|
|
20240408,153500,31896192300,6550,6550,6550,6550,0
|
|
20240408,153400,31896192300,6550,6550,6550,6550,0
|
|
20240408,153300,31896192300,6550,6550,6550,6550,0
|
|
20240408,153200,31896192300,6550,6550,6550,6550,0
|
|
20240408,153100,31896192300,6550,6550,6550,6550,0
|
|
20240408,153000,31896192300,6550,6550,6550,6550,141903
|
|
20240408,152900,30966727650,6620,6620,6620,6620,0
|
|
20240408,152800,30966727650,6620,6620,6620,6620,0
|
|
20240408,152700,30966727650,6620,6620,6620,6620,0
|
|
20240408,152600,30966727650,6620,6620,6620,6620,0
|
|
20240408,152500,30966727650,6620,6620,6620,6620,0
|
|
20240408,152400,30966727650,6620,6620,6620,6620,0
|
|
20240408,152300,30966727650,6620,6620,6620,6620,0
|
|
20240408,152200,30966727650,6620,6620,6620,6620,0
|
|
20240408,152100,30966727650,6620,6620,6620,6620,0
|
|
20240408,152000,30966727650,6620,6620,6620,6620,0
|
|
20240408,151900,30966727650,6620,6590,6620,6590,40924
|
|
20240408,151800,30696402770,6590,6570,6600,6560,17286
|
|
20240408,151700,30582544420,6560,6600,6600,6560,34095
|
|
20240408,151600,30358338810,6590,6570,6600,6560,19275
|
|
20240408,151500,30231491580,6570,6560,6580,6560,11507
|
|
20240408,151400,30155894650,6570,6570,6580,6550,16020
|
|
20240408,151300,30050697860,6570,6580,6590,6560,19431
|
|
20240408,151200,29922899290,6580,6580,6590,6560,20517
|
|
20240408,151100,29787922930,6560,6550,6590,6530,25028
|
|
20240408,151000,29623699610,6540,6510,6550,6510,17711
|
|
20240408,150900,29508159000,6520,6510,6540,6500,20879
|
|
20240408,150800,29371976750,6490,6460,6520,6460,21628
|
|
20240408,150700,29231713270,6460,6460,6470,6460,2766
|
|
20240408,150600,29213835210,6460,6460,6470,6450,5119
|
|
20240408,150500,29180772000,6450,6450,6460,6450,10569
|
|
20240408,150400,29112590220,6450,6470,6470,6450,5967
|
|
20240408,150300,29074044280,6470,6480,6480,6470,3249
|
|
20240408,150200,29053015480,6470,6500,6510,6460,6951
|
|
20240408,150100,29008008670,6500,6470,6520,6460,26856
|
|
20240408,150000,28833611400,6470,6470,6470,6440,21721
|
|
20240408,145900,28693486880,6480,6470,6480,6460,3301
|
|
20240408,145800,28672140930,6470,6480,6480,6470,1930
|
|
20240408,145700,28659650450,6480,6490,6500,6460,11485
|
|
20240408,145600,28585312930,6490,6500,6500,6490,1577
|
|
20240408,145500,28575072670,6490,6490,6500,6480,5149
|
|
20240408,145400,28541654980,6490,6480,6500,6480,2947
|
|
20240408,145300,28522516350,6490,6500,6500,6480,3057
|
|
20240408,145200,28502681490,6500,6490,6500,6490,887
|
|
20240408,145100,28496924520,6490,6490,6500,6480,5464
|
|
20240408,145000,28461463620,6490,6490,6500,6470,5559
|
|
20240408,144900,28425393930,6490,6480,6490,6460,7638
|
|
20240408,144800,28375976140,6480,6480,6490,6460,12177
|
|
20240408,144700,28297137160,6480,6480,6490,6470,7292
|
|
20240408,144600,28249894900,6480,6510,6510,6470,14205
|
|
20240408,144500,28157820320,6510,6490,6510,6490,6372
|
|
20240408,144400,28116398360,6500,6500,6500,6490,4122
|
|
20240408,144300,28089611850,6500,6500,6510,6500,2904
|
|
20240408,144200,28070732280,6490,6490,6500,6480,6025
|
|
20240408,144100,28031657410,6490,6490,6500,6480,10693
|
|
20240408,144000,27962279990,6480,6500,6510,6480,11932
|
|
20240408,143900,27884873350,6510,6510,6510,6490,4016
|
|
20240408,143800,27858764550,6510,6500,6510,6490,4867
|
|
20240408,143700,27827138410,6500,6500,6520,6490,4271
|
|
20240408,143600,27799393450,6490,6510,6510,6490,16337
|
|
20240408,143500,27693232500,6510,6530,6530,6510,2879
|
|
20240408,143400,27674480130,6530,6510,6540,6500,3232
|
|
20240408,143300,27653413010,6520,6540,6550,6500,31590
|
|
20240408,143200,27447898730,6550,6550,6550,6540,1682
|
|
20240408,143100,27436883710,6550,6560,6560,6540,3032
|
|
20240408,143000,27417035290,6560,6560,6560,6540,2759
|
|
20240408,142900,27398965740,6560,6560,6570,6540,1856
|
|
20240408,142800,27386799090,6560,6550,6560,6540,1255
|
|
20240408,142700,27378569230,6550,6560,6560,6550,3163
|
|
20240408,142600,27357835480,6550,6540,6560,6540,2510
|
|
20240408,142500,27341394590,6540,6540,6550,6530,423
|
|
20240408,142400,27338628400,6550,6550,6550,6540,1753
|
|
20240408,142300,27327158870,6550,6540,6550,6530,768
|
|
20240408,142200,27322137460,6530,6530,6540,6530,2489
|
|
20240408,142100,27305882530,6530,6530,6540,6520,2567
|
|
20240408,142000,27289105300,6530,6530,6530,6520,2275
|
|
20240408,141900,27274256320,6520,6520,6530,6520,1912
|
|
20240408,141800,27261784500,6510,6520,6530,6510,4148
|
|
20240408,141700,27234740530,6520,6530,6530,6520,3915
|
|
20240408,141600,27209212790,6530,6540,6540,6500,3961
|
|
20240408,141500,27183427980,6510,6540,6540,6510,11057
|
|
20240408,141400,27111373690,6530,6530,6530,6520,2241
|
|
20240408,141300,27096746540,6530,6520,6530,6510,2192
|
|
20240408,141200,27082454440,6520,6530,6530,6510,3161
|
|
20240408,141100,27061826420,6530,6520,6530,6500,11878
|
|
20240408,141000,26984483180,6520,6530,6540,6520,2363
|
|
20240408,140900,26969058440,6540,6520,6540,6520,2440
|
|
20240408,140800,26953134030,6520,6550,6550,6510,13597
|
|
20240408,140700,26864461500,6540,6540,6550,6540,4382
|
|
20240408,140600,26835803000,6540,6540,6550,6540,2215
|
|
20240408,140500,26821316580,6550,6560,6580,6550,6940
|
|
20240408,140400,26775834730,6580,6570,6580,6560,1210
|
|
20240408,140300,26767885630,6560,6570,6570,6560,1080
|
|
20240408,140200,26760794170,6560,6560,6560,6550,1453
|
|
20240408,140100,26751267240,6560,6560,6560,6550,1307
|
|
20240408,140000,26742696370,6560,6570,6570,6550,1771
|
|
20240408,135900,26731081500,6570,6570,6580,6560,3031
|
|
20240408,135800,26711177660,6570,6570,6570,6560,3851
|
|
20240408,135700,26685897270,6570,6570,6580,6570,3635
|
|
20240408,135600,26662014480,6570,6570,6580,6560,1335
|
|
20240408,135500,26653243440,6580,6570,6580,6560,4290
|
|
20240408,135400,26625078920,6570,6580,6590,6570,3311
|
|
20240408,135300,26603307810,6580,6590,6600,6580,9775
|
|
20240408,135200,26538976490,6590,6590,6600,6580,5700
|
|
20240408,135100,26501398740,6590,6600,6610,6590,5774
|
|
20240408,135000,26463296820,6610,6590,6630,6590,1990
|
|
20240408,134900,26450145450,6600,6590,6620,6580,5411
|
|
20240408,134800,26414406440,6590,6620,6620,6590,5447
|
|
20240408,134700,26378424990,6640,6590,6640,6590,12096
|
|
20240408,134600,26298390170,6600,6590,6600,6580,8730
|
|
20240408,134500,26240867520,6590,6610,6610,6590,13273
|
|
20240408,134400,26153244480,6610,6610,6620,6600,23920
|
|
20240408,134300,25995260190,6610,6610,6630,6600,16916
|
|
20240408,134200,25883356680,6610,6590,6610,6590,19151
|
|
20240408,134100,25757047290,6590,6580,6600,6570,35839
|
|
20240408,134000,25520837290,6580,6560,6580,6550,14508
|
|
20240408,133900,25425583350,6560,6510,6570,6510,9955
|
|
20240408,133800,25360407150,6510,6520,6540,6510,6760
|
|
20240408,133700,25316313230,6530,6530,6530,6500,4422
|
|
20240408,133600,25287483080,6530,6550,6550,6480,84154
|
|
20240408,133500,24740102660,6540,6530,6540,6520,19572
|
|
20240408,133400,24612408460,6530,6550,6550,6530,6295
|
|
20240408,133300,24571257570,6550,6550,6560,6540,2760
|
|
20240408,133200,24553181210,6550,6550,6550,6540,572
|
|
20240408,133100,24549435610,6550,6550,6560,6530,3395
|
|
20240408,133000,24527234080,6550,6550,6560,6550,186
|
|
20240408,132900,24526014640,6550,6560,6560,6550,1616
|
|
20240408,132800,24515429810,6540,6530,6570,6520,13943
|
|
20240408,132700,24424223320,6530,6540,6540,6520,8201
|
|
20240408,132600,24370652700,6540,6530,6560,6520,15321
|
|
20240408,132500,24270428800,6540,6540,6550,6530,13526
|
|
20240408,132400,24182043200,6540,6550,6560,6530,7243
|
|
20240408,132300,24134678520,6540,6550,6570,6540,8550
|
|
20240408,132200,24078687650,6550,6550,6560,6540,11042
|
|
20240408,132100,24006413750,6550,6560,6570,6550,3196
|
|
20240408,132000,23985473420,6570,6560,6570,6550,5893
|
|
20240408,131900,23946849460,6560,6540,6570,6540,6244
|
|
20240408,131800,23905943160,6540,6580,6580,6540,72446
|
|
20240408,131700,23430908090,6580,6590,6600,6580,5412
|
|
20240408,131600,23395247760,6590,6600,6600,6590,2338
|
|
20240408,131500,23379826170,6600,6600,6610,6600,1857
|
|
20240408,131400,23367569660,6600,6600,6610,6590,1599
|
|
20240408,131300,23357017310,6600,6610,6610,6590,1611
|
|
20240408,131200,23346385990,6610,6600,6610,6600,989
|
|
20240408,131100,23339858450,6600,6600,6600,6600,738
|
|
20240408,131000,23334987650,6600,6600,6600,6600,423
|
|
20240408,130900,23332195850,6600,6620,6620,6600,2370
|
|
20240408,130800,23316549510,6620,6620,6620,6600,1482
|
|
20240408,130700,23306757320,6610,6600,6620,6600,3139
|
|
20240408,130600,23285990030,6620,6600,6620,6600,2516
|
|
20240408,130500,23269365150,6600,6610,6610,6600,489
|
|
20240408,130400,23266135280,6610,6610,6620,6610,1957
|
|
20240408,130300,23253199280,6610,6610,6620,6610,189
|
|
20240408,130200,23251949550,6610,6610,6620,6610,3249
|
|
20240408,130100,23230468930,6610,6610,6620,6600,4306
|
|
20240408,130000,23202007330,6620,6600,6620,6600,2170
|
|
20240408,125900,23187664350,6600,6600,6610,6600,5454
|
|
20240408,125800,23151667160,6600,6600,6610,6600,1593
|
|
20240408,125700,23141150080,6610,6620,6620,6600,2726
|
|
20240408,125600,23123128060,6620,6600,6620,6590,10746
|
|
20240408,125500,23052132670,6580,6600,6610,6580,11213
|
|
20240408,125400,22978179250,6600,6610,6610,6600,1635
|
|
20240408,125300,22967372430,6610,6610,6610,6610,559
|
|
20240408,125200,22963677440,6610,6620,6620,6600,1822
|
|
20240408,125100,22951635690,6620,6620,6630,6600,2188
|
|
20240408,125000,22937174670,6610,6610,6630,6610,419
|
|
20240408,124900,22934404460,6610,6610,6620,6600,627
|
|
20240408,124800,22930263530,6600,6600,6620,6600,1522
|
|
20240408,124700,22920209450,6590,6600,6620,6590,15178
|
|
20240408,124600,22820000630,6600,6600,6610,6600,1363
|
|
20240408,124500,22811004790,6600,6600,6610,6600,1541
|
|
20240408,124400,22800834180,6620,6610,6620,6600,11481
|
|
20240408,124300,22725047090,6610,6610,6620,6600,3674
|
|
20240408,124200,22700760820,6600,6600,6620,6600,649
|
|
20240408,124100,22696473930,6610,6620,6620,6600,336
|
|
20240408,124000,22694254380,6590,6590,6620,6580,6514
|
|
20240408,123900,22651282660,6590,6610,6610,6580,6815
|
|
20240408,123800,22606356680,6610,6610,6610,6610,582
|
|
20240408,123700,22602509660,6610,6610,6610,6590,18433
|
|
20240408,123600,22480887500,6610,6620,6630,6610,2499
|
|
20240408,123500,22464357010,6620,6610,6620,6600,9662
|
|
20240408,123400,22400552610,6610,6610,6620,6610,5068
|
|
20240408,123300,22367049620,6620,6630,6630,6610,20948
|
|
20240408,123200,22228459840,6630,6630,6640,6620,8801
|
|
20240408,123100,22170106110,6630,6640,6650,6630,3238
|
|
20240408,123000,22148628470,6640,6640,6650,6630,2047
|
|
20240408,122900,22135038840,6650,6640,6650,6640,1492
|
|
20240408,122800,22125131740,6640,6650,6650,6640,1727
|
|
20240408,122700,22113663120,6650,6640,6650,6640,1333
|
|
20240408,122600,22104811690,6640,6640,6650,6640,2427
|
|
20240408,122500,22088685950,6640,6650,6650,6640,1171
|
|
20240408,122400,22080908250,6650,6640,6650,6640,1451
|
|
20240408,122300,22071267930,6650,6640,6650,6630,3155
|
|
20240408,122200,22050320960,6640,6640,6640,6630,667
|
|
20240408,122100,22045892110,6630,6630,6640,6630,1521
|
|
20240408,122000,22035804770,6630,6640,6650,6630,7433
|
|
20240408,121900,21986475540,6640,6650,6650,6640,6332
|
|
20240408,121800,21944379530,6650,6660,6660,6650,2203
|
|
20240408,121700,21929727040,6660,6660,6660,6650,2812
|
|
20240408,121600,21911019940,6660,6690,6690,6660,4404
|
|
20240408,121500,21881667330,6680,6660,6680,6660,1612
|
|
20240408,121400,21870910380,6660,6670,6680,6660,2688
|
|
20240408,121300,21852984980,6670,6660,6680,6660,719
|
|
20240408,121200,21848184900,6670,6680,6680,6670,2034
|
|
20240408,121100,21834610610,6690,6680,6690,6670,2342
|
|
20240408,121000,21818964110,6670,6660,6670,6660,918
|
|
20240408,120900,21812845320,6660,6680,6680,6660,423
|
|
20240408,120800,21810025030,6690,6680,6690,6660,6142
|
|
20240408,120700,21769084690,6680,6670,6680,6660,1022
|
|
20240408,120600,21762264800,6670,6670,6670,6660,979
|
|
20240408,120500,21755738040,6660,6660,6670,6660,4440
|
|
20240408,120400,21726167500,6660,6670,6680,6660,446
|
|
20240408,120300,21723194370,6670,6670,6680,6670,1185
|
|
20240408,120200,21715284070,6680,6660,6680,6660,1461
|
|
20240408,120100,21705551170,6660,6660,6680,6640,17197
|
|
20240408,120000,21591202870,6660,6670,6670,6650,21054
|
|
20240408,115900,21451021780,6680,6670,6680,6670,894
|
|
20240408,115800,21445054970,6670,6670,6690,6670,1487
|
|
20240408,115700,21435120230,6670,6690,6690,6670,1920
|
|
20240408,115600,21422294270,6690,6690,6690,6680,944
|
|
20240408,115500,21415981780,6690,6680,6690,6670,4122
|
|
20240408,115400,21388465570,6680,6670,6680,6670,1806
|
|
20240408,115300,21376418520,6680,6670,6690,6660,2485
|
|
20240408,115200,21359842290,6660,6680,6680,6660,15907
|
|
20240408,115100,21253809290,6670,6700,6700,6670,7188
|
|
20240408,115000,21205771460,6700,6710,6710,6690,3910
|
|
20240408,114900,21179584930,6720,6690,6730,6690,2754
|
|
20240408,114800,21161132490,6690,6690,6700,6680,6997
|
|
20240408,114700,21114322810,6690,6690,6700,6690,3399
|
|
20240408,114600,21091582820,6690,6710,6710,6690,16881
|
|
20240408,114500,20978480640,6710,6720,6720,6710,4568
|
|
20240408,114400,20947820110,6720,6720,6730,6720,1155
|
|
20240408,114300,20940056500,6720,6720,6730,6720,5174
|
|
20240408,114200,20905261520,6730,6720,6730,6720,2451
|
|
20240408,114100,20888789600,6720,6710,6730,6710,1095
|
|
20240408,114000,20881433370,6730,6720,6740,6710,5271
|
|
20240408,113900,20846056520,6720,6740,6760,6720,2152
|
|
20240408,113800,20831573300,6740,6730,6740,6720,5435
|
|
20240408,113700,20795002210,6730,6750,6760,6720,18474
|
|
20240408,113600,20670581550,6760,6770,6770,6750,4813
|
|
20240408,113500,20638084110,6770,6770,6770,6750,9508
|
|
20240408,113400,20573859380,6770,6770,6780,6760,853
|
|
20240408,113300,20568087490,6780,6760,6780,6750,4998
|
|
20240408,113200,20534229660,6760,6760,6770,6730,9544
|
|
20240408,113100,20469843570,6760,6770,6780,6760,1314
|
|
20240408,113000,20460950080,6770,6760,6780,6750,4343
|
|
20240408,112900,20431551720,6760,6760,6770,6750,1252
|
|
20240408,112800,20423090130,6750,6730,6770,6730,4285
|
|
20240408,112700,20394134720,6750,6750,6750,6710,11039
|
|
20240408,112600,20319847560,6760,6760,6770,6700,47376
|
|
20240408,112500,20000755890,6760,6770,6790,6760,1247
|
|
20240408,112400,19992314900,6770,6770,6790,6770,1670
|
|
20240408,112300,19981008270,6780,6780,6790,6770,690
|
|
20240408,112200,19976328950,6780,6770,6790,6770,6227
|
|
20240408,112100,19934119560,6770,6770,6790,6760,8175
|
|
20240408,112000,19878813180,6770,6800,6800,6770,20894
|
|
20240408,111900,19737256550,6790,6810,6810,6790,4060
|
|
20240408,111800,19709666370,6820,6810,6830,6810,2578
|
|
20240408,111700,19692103540,6830,6810,6840,6810,2356
|
|
20240408,111600,19676036440,6820,6830,6840,6810,4052
|
|
20240408,111500,19648372570,6820,6830,6830,6820,389
|
|
20240408,111400,19645717600,6820,6820,6830,6810,536
|
|
20240408,111300,19642063830,6820,6780,6840,6780,7657
|
|
20240408,111200,19589871320,6780,6790,6800,6780,4695
|
|
20240408,111100,19558004110,6780,6820,6830,6780,11722
|
|
20240408,111000,19478360790,6820,6810,6820,6810,4419
|
|
20240408,110900,19448246280,6810,6820,6820,6810,1884
|
|
20240408,110800,19435411060,6820,6820,6830,6810,2228
|
|
20240408,110700,19420217540,6830,6830,6840,6830,1249
|
|
20240408,110600,19411686420,6830,6800,6840,6800,10256
|
|
20240408,110500,19341707260,6810,6810,6820,6790,10511
|
|
20240408,110400,19270186680,6810,6820,6820,6800,7604
|
|
20240408,110300,19218397730,6810,6820,6830,6810,1716
|
|
20240408,110200,19206700650,6820,6830,6830,6810,2912
|
|
20240408,110100,19186839400,6820,6840,6840,6820,2949
|
|
20240408,110000,19166701230,6830,6830,6840,6820,2849
|
|
20240408,105900,19147253470,6830,6830,6840,6820,3788
|
|
20240408,105800,19121388710,6820,6820,6830,6810,2937
|
|
20240408,105700,19101344540,6810,6840,6840,6810,2311
|
|
20240408,105600,19085565720,6840,6800,6840,6790,24279
|
|
20240408,105500,18920305000,6800,6800,6820,6790,3899
|
|
20240408,105400,18893787000,6820,6800,6820,6790,2292
|
|
20240408,105300,18878214320,6790,6810,6820,6780,20166
|
|
20240408,105200,18741189860,6800,6790,6810,6780,9107
|
|
20240408,105100,18679345690,6790,6810,6830,6790,17676
|
|
20240408,105000,18559026080,6810,6820,6840,6810,21239
|
|
20240408,104900,18414244240,6830,6860,6870,6820,27898
|
|
20240408,104800,18223360390,6870,6860,6870,6850,8577
|
|
20240408,104700,18164536110,6860,6870,6880,6860,16338
|
|
20240408,104600,18052324540,6870,6840,6880,6840,9350
|
|
20240408,104500,17988163210,6830,6860,6860,6830,7583
|
|
20240408,104400,17936290690,6850,6850,6860,6830,9020
|
|
20240408,104300,17874518860,6850,6860,6860,6840,3781
|
|
20240408,104200,17848601480,6860,6840,6860,6840,9722
|
|
20240408,104100,17781931290,6840,6840,6850,6820,3396
|
|
20240408,104000,17758698990,6850,6820,6850,6820,6987
|
|
20240408,103900,17710941530,6820,6830,6830,6820,6344
|
|
20240408,103800,17667672320,6820,6830,6840,6820,6244
|
|
20240408,103700,17625057130,6830,6830,6840,6820,5944
|
|
20240408,103600,17584467840,6830,6860,6860,6820,12314
|
|
20240408,103500,17500329080,6850,6870,6870,6840,11320
|
|
20240408,103400,17422717900,6860,6880,6880,6840,25872
|
|
20240408,103300,17245079810,6880,6870,6890,6850,28889
|
|
20240408,103200,17046539630,6880,6840,6880,6830,38221
|
|
20240408,103100,16784170640,6840,6840,6850,6830,9971
|
|
20240408,103000,16715935570,6840,6840,6840,6820,11634
|
|
20240408,102900,16636454840,6840,6800,6840,6800,5049
|
|
20240408,102800,16601974090,6800,6790,6800,6780,11137
|
|
20240408,102700,16526413680,6790,6780,6800,6770,8007
|
|
20240408,102600,16472118440,6800,6820,6840,6770,38786
|
|
20240408,102500,16208171180,6830,6840,6850,6800,26639
|
|
20240408,102400,16026445820,6840,6860,6870,6830,21425
|
|
20240408,102300,15879708200,6860,6880,6880,6830,42989
|
|
20240408,102200,15584878630,6870,6850,6870,6830,42886
|
|
20240408,102100,15290935450,6850,6850,6860,6820,31028
|
|
20240408,102000,15078602110,6830,6820,6870,6820,42116
|
|
20240408,101900,14790127410,6840,6820,6870,6810,37079
|
|
20240408,101800,14536486160,6810,6850,6850,6800,44146
|
|
20240408,101700,14235458570,6850,6800,6860,6800,88275
|
|
20240408,101600,13631369910,6810,6800,6830,6790,30821
|
|
20240408,101500,13421396580,6800,6760,6800,6760,6883
|
|
20240408,101400,13374668480,6760,6790,6790,6760,2999
|
|
20240408,101300,13354358930,6770,6770,6800,6760,5092
|
|
20240408,101200,13319855950,6760,6730,6760,6730,9041
|
|
20240408,101100,13258945180,6740,6740,6740,6720,4841
|
|
20240408,101000,13226364420,6740,6750,6760,6710,24490
|
|
20240408,100900,13061532750,6760,6810,6810,6740,27538
|
|
20240408,100800,12875124560,6810,6800,6810,6790,7617
|
|
20240408,100700,12823315230,6800,6790,6800,6780,6337
|
|
20240408,100600,12780279750,6780,6800,6800,6780,8661
|
|
20240408,100500,12721493160,6790,6800,6830,6790,56427
|
|
20240408,100400,12337316110,6800,6750,6810,6750,45208
|
|
20240408,100300,12030407660,6740,6750,6750,6730,4938
|
|
20240408,100200,11997124260,6750,6740,6750,6730,4035
|
|
20240408,100100,11969930560,6740,6740,6750,6730,5305
|
|
20240408,100000,11934178000,6740,6740,6760,6720,6619
|
|
20240408,095900,11889609820,6750,6750,6750,6730,8774
|
|
20240408,095800,11830439440,6740,6760,6760,6740,7526
|
|
20240408,095700,11779651160,6760,6770,6780,6750,8967
|
|
20240408,095600,11719057870,6780,6750,6780,6750,12364
|
|
20240408,095500,11635391130,6750,6770,6780,6740,20587
|
|
20240408,095400,11496161890,6770,6730,6770,6720,13159
|
|
20240408,095300,11407420280,6730,6710,6740,6680,9414
|
|
20240408,095200,11344131910,6680,6730,6730,6680,49615
|
|
20240408,095100,11011654830,6740,6770,6780,6730,34369
|
|
20240408,095000,10779657340,6770,6790,6790,6760,12763
|
|
20240408,094900,10693235890,6790,6770,6800,6760,39746
|
|
20240408,094800,10423640060,6760,6770,6770,6760,11573
|
|
20240408,094700,10345366980,6760,6760,6770,6740,14555
|
|
20240408,094600,10247071390,6760,6770,6790,6720,33057
|
|
20240408,094500,10023679430,6780,6750,6810,6750,66543
|
|
20240408,094400,9571885200,6760,6750,6760,6730,21507
|
|
20240408,094300,9426922210,6760,6760,6790,6730,49961
|
|
20240408,094200,9089048910,6760,6720,6760,6720,14919
|
|
20240408,094100,8988668940,6720,6710,6740,6700,15029
|
|
20240408,094000,8887655040,6710,6760,6800,6700,99399
|
|
20240408,093900,8216235060,6760,6750,6770,6740,60448
|
|
20240408,093800,7807720630,6740,6770,6780,6720,63824
|
|
20240408,093700,7376491730,6760,6700,6770,6700,84584
|
|
20240408,093600,6806385590,6700,6660,6700,6660,14770
|
|
20240408,093500,6707740740,6660,6670,6670,6650,2757
|
|
20240408,093400,6689381420,6640,6640,6670,6640,10815
|
|
20240408,093300,6617454500,6650,6660,6670,6640,13176
|
|
20240408,093200,6529767150,6670,6660,6670,6650,18110
|
|
20240408,093100,6409114640,6670,6680,6680,6650,12191
|
|
20240408,093000,6327822580,6680,6670,6680,6650,7944
|
|
20240408,092900,6274809930,6670,6650,6670,6630,12980
|
|
20240408,092800,6188424750,6650,6650,6660,6640,6516
|
|
20240408,092700,6145093910,6650,6630,6660,6620,5199
|
|
20240408,092600,6110554460,6620,6630,6650,6610,12408
|
|
20240408,092500,6028318160,6650,6680,6680,6630,27298
|
|
20240408,092400,5846618900,6680,6650,6690,6630,16854
|
|
20240408,092300,5734349610,6650,6660,6680,6650,12907
|
|
20240408,092200,5648258990,6690,6640,6690,6610,14080
|
|
20240408,092100,5554681510,6650,6630,6650,6620,10801
|
|
20240408,092000,5483031180,6630,6580,6640,6580,12404
|
|
20240408,091900,5400847710,6580,6570,6610,6560,16068
|
|
20240408,091800,5295054300,6560,6580,6590,6550,33090
|
|
20240408,091700,5077762570,6570,6650,6650,6570,10788
|
|
20240408,091600,5006518420,6650,6640,6660,6600,10375
|
|
20240408,091500,4937805440,6660,6580,6660,6580,23119
|
|
20240408,091400,4784510970,6590,6590,6590,6560,20829
|
|
20240408,091300,4647516390,6590,6580,6590,6550,38626
|
|
20240408,091200,4393875020,6570,6570,6590,6560,20961
|
|
20240408,091100,4256107830,6580,6590,6610,6560,56123
|
|
20240408,091000,3887218690,6580,6700,6700,6580,83984
|
|
20240408,090900,3330495210,6710,6710,6730,6670,29164
|
|
20240408,090800,3135021800,6700,6650,6710,6650,15897
|
|
20240408,090700,3028943160,6650,6660,6680,6630,31303
|
|
20240408,090600,2820831380,6670,6650,6670,6640,16989
|
|
20240408,090500,2707897990,6640,6690,6700,6630,47990
|
|
20240408,090400,2388584430,6690,6710,6720,6690,31246
|
|
20240408,090300,2179236340,6710,6670,6750,6660,62744
|
|
20240408,090200,1757904000,6670,6620,6670,6610,30822
|
|
20240408,090100,1553603280,6640,6620,6660,6610,50400
|
|
20240408,090000,1219125300,6630,6700,6700,6610,175677
|