662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195900,14786951060,6800,6800,6800,6800,64367
|
|
20240415,195800,14786951060,6800,6800,6800,6800,0
|
|
20240415,195700,14786951060,6800,6800,6800,6800,0
|
|
20240415,195600,14786951060,6800,6800,6800,6800,0
|
|
20240415,195500,14786951060,6800,6800,6800,6800,0
|
|
20240415,195400,14786951060,6800,6800,6800,6800,0
|
|
20240415,195300,14786951060,6800,6800,6800,6800,0
|
|
20240415,195200,14786951060,6800,6800,6800,6800,0
|
|
20240415,195100,14786951060,6800,6800,6800,6800,0
|
|
20240415,195000,14786951060,6800,6800,6800,6800,0
|
|
20240415,194900,14786951060,6800,6800,6800,6800,0
|
|
20240415,194800,14786951060,6800,6800,6800,6800,0
|
|
20240415,194700,14786951060,6800,6800,6800,6800,0
|
|
20240415,194600,14786951060,6800,6800,6800,6800,0
|
|
20240415,194500,14786951060,6800,6800,6800,6800,0
|
|
20240415,194400,14786951060,6800,6800,6800,6800,0
|
|
20240415,194300,14786951060,6800,6800,6800,6800,0
|
|
20240415,194200,14786951060,6800,6800,6800,6800,0
|
|
20240415,194100,14786951060,6800,6800,6800,6800,0
|
|
20240415,194000,14786951060,6800,6800,6800,6800,0
|
|
20240415,193900,14786951060,6800,6800,6800,6800,0
|
|
20240415,193800,14786951060,6800,6800,6800,6800,0
|
|
20240415,193700,14786951060,6800,6800,6800,6800,0
|
|
20240415,193600,14786951060,6800,6800,6800,6800,0
|
|
20240415,193500,14786951060,6800,6800,6800,6800,0
|
|
20240415,193400,14786951060,6800,6800,6800,6800,0
|
|
20240415,193300,14786951060,6800,6800,6800,6800,0
|
|
20240415,193200,14786951060,6800,6800,6800,6800,0
|
|
20240415,193100,14786951060,6800,6800,6800,6800,0
|
|
20240415,193000,14786951060,6800,6800,6800,6800,0
|
|
20240415,192900,14786951060,6800,6800,6800,6800,64367
|
|
20240415,192800,14786951060,6800,6800,6800,6800,0
|
|
20240415,192700,14786951060,6800,6800,6800,6800,0
|
|
20240415,192600,14786951060,6800,6800,6800,6800,0
|
|
20240415,192500,14786951060,6800,6800,6800,6800,0
|
|
20240415,192400,14786951060,6800,6800,6800,6800,0
|
|
20240415,192300,14786951060,6800,6800,6800,6800,0
|
|
20240415,192200,14786951060,6800,6800,6800,6800,0
|
|
20240415,192100,14786951060,6800,6800,6800,6800,0
|
|
20240415,192000,14786951060,6800,6800,6800,6800,0
|
|
20240415,191900,14786951060,6800,6800,6800,6800,0
|
|
20240415,191800,14786951060,6800,6800,6800,6800,0
|
|
20240415,191700,14786951060,6800,6800,6800,6800,0
|
|
20240415,191600,14786951060,6800,6800,6800,6800,0
|
|
20240415,191500,14786951060,6800,6800,6800,6800,0
|
|
20240415,191400,14786951060,6800,6800,6800,6800,0
|
|
20240415,191300,14786951060,6800,6800,6800,6800,0
|
|
20240415,191200,14786951060,6800,6800,6800,6800,0
|
|
20240415,191100,14786951060,6800,6800,6800,6800,0
|
|
20240415,191000,14786951060,6800,6800,6800,6800,0
|
|
20240415,190900,14786951060,6800,6800,6800,6800,0
|
|
20240415,190800,14786951060,6800,6800,6800,6800,0
|
|
20240415,190700,14786951060,6800,6800,6800,6800,0
|
|
20240415,190600,14786951060,6800,6800,6800,6800,0
|
|
20240415,190500,14786951060,6800,6800,6800,6800,0
|
|
20240415,190400,14786951060,6800,6800,6800,6800,0
|
|
20240415,190300,14786951060,6800,6800,6800,6800,0
|
|
20240415,190200,14786951060,6800,6800,6800,6800,0
|
|
20240415,190100,14786951060,6800,6800,6800,6800,0
|
|
20240415,190000,14786951060,6800,6800,6800,6800,0
|
|
20240415,185900,14786951060,6800,6800,6800,6800,64367
|
|
20240415,185800,14786951060,6800,6800,6800,6800,0
|
|
20240415,185700,14786951060,6800,6800,6800,6800,0
|
|
20240415,185600,14786951060,6800,6800,6800,6800,0
|
|
20240415,185500,14786951060,6800,6800,6800,6800,0
|
|
20240415,185400,14786951060,6800,6800,6800,6800,0
|
|
20240415,185300,14786951060,6800,6800,6800,6800,0
|
|
20240415,185200,14786951060,6800,6800,6800,6800,0
|
|
20240415,185100,14786951060,6800,6800,6800,6800,0
|
|
20240415,185000,14786951060,6800,6800,6800,6800,0
|
|
20240415,184900,14786951060,6800,6800,6800,6800,0
|
|
20240415,184800,14786951060,6800,6800,6800,6800,0
|
|
20240415,184700,14786951060,6800,6800,6800,6800,0
|
|
20240415,184600,14786951060,6800,6800,6800,6800,0
|
|
20240415,184500,14786951060,6800,6800,6800,6800,0
|
|
20240415,184400,14786951060,6800,6800,6800,6800,0
|
|
20240415,184300,14786951060,6800,6800,6800,6800,0
|
|
20240415,184200,14786951060,6800,6800,6800,6800,0
|
|
20240415,184100,14786951060,6800,6800,6800,6800,0
|
|
20240415,184000,14786951060,6800,6800,6800,6800,0
|
|
20240415,183900,14786951060,6800,6800,6800,6800,0
|
|
20240415,183800,14786951060,6800,6800,6800,6800,0
|
|
20240415,183700,14786951060,6800,6800,6800,6800,0
|
|
20240415,183600,14786951060,6800,6800,6800,6800,0
|
|
20240415,183500,14786951060,6800,6800,6800,6800,0
|
|
20240415,183400,14786951060,6800,6800,6800,6800,0
|
|
20240415,183300,14786951060,6800,6800,6800,6800,0
|
|
20240415,183200,14786951060,6800,6800,6800,6800,0
|
|
20240415,183100,14786951060,6800,6800,6800,6800,0
|
|
20240415,183000,14786951060,6800,6800,6800,6800,0
|
|
20240415,182900,14786951060,6800,6800,6800,6800,64367
|
|
20240415,182800,14786951060,6800,6800,6800,6800,0
|
|
20240415,182700,14786951060,6800,6800,6800,6800,0
|
|
20240415,182600,14786951060,6800,6800,6800,6800,0
|
|
20240415,182500,14786951060,6800,6800,6800,6800,0
|
|
20240415,182400,14786951060,6800,6800,6800,6800,0
|
|
20240415,182300,14786951060,6800,6800,6800,6800,0
|
|
20240415,182200,14786951060,6800,6800,6800,6800,0
|
|
20240415,182100,14786951060,6800,6800,6800,6800,0
|
|
20240415,182000,14786951060,6800,6800,6800,6800,0
|
|
20240415,181900,14786951060,6800,6800,6800,6800,0
|
|
20240415,181800,14786951060,6800,6800,6800,6800,0
|
|
20240415,181700,14786951060,6800,6800,6800,6800,0
|
|
20240415,181600,14786951060,6800,6800,6800,6800,0
|
|
20240415,181500,14786951060,6800,6800,6800,6800,0
|
|
20240415,181400,14786951060,6800,6800,6800,6800,0
|
|
20240415,181300,14786951060,6800,6800,6800,6800,0
|
|
20240415,181200,14786951060,6800,6800,6800,6800,0
|
|
20240415,181100,14786951060,6800,6800,6800,6800,0
|
|
20240415,181000,14786951060,6800,6800,6800,6800,0
|
|
20240415,180900,14786951060,6800,6800,6800,6800,0
|
|
20240415,180800,14786951060,6800,6800,6800,6800,0
|
|
20240415,180700,14786951060,6800,6800,6800,6800,0
|
|
20240415,180600,14786951060,6800,6800,6800,6800,0
|
|
20240415,180500,14786951060,6800,6800,6800,6800,0
|
|
20240415,180400,14786951060,6800,6800,6800,6800,0
|
|
20240415,180300,14786951060,6800,6800,6800,6800,0
|
|
20240415,180200,14786951060,6800,6800,6800,6800,0
|
|
20240415,180100,14786951060,6800,6800,6800,6800,0
|
|
20240415,180000,14786951060,6800,6800,6800,6800,0
|
|
20240415,175900,14786951060,6800,6800,6800,6800,64367
|
|
20240415,175800,14786951060,6800,6800,6800,6800,0
|
|
20240415,175700,14786951060,6800,6800,6800,6800,0
|
|
20240415,175600,14786951060,6800,6800,6800,6800,0
|
|
20240415,175500,14786951060,6800,6800,6800,6800,0
|
|
20240415,175400,14786951060,6800,6800,6800,6800,0
|
|
20240415,175300,14786951060,6800,6800,6800,6800,0
|
|
20240415,175200,14786951060,6800,6800,6800,6800,0
|
|
20240415,175100,14786951060,6800,6800,6800,6800,0
|
|
20240415,175000,14786951060,6800,6800,6800,6800,0
|
|
20240415,174900,14786951060,6800,6800,6800,6800,0
|
|
20240415,174800,14786951060,6800,6800,6800,6800,0
|
|
20240415,174700,14786951060,6800,6800,6800,6800,0
|
|
20240415,174600,14786951060,6800,6800,6800,6800,0
|
|
20240415,174500,14786951060,6800,6800,6800,6800,0
|
|
20240415,174400,14786951060,6800,6800,6800,6800,0
|
|
20240415,174300,14786951060,6800,6800,6800,6800,0
|
|
20240415,174200,14786951060,6800,6800,6800,6800,0
|
|
20240415,174100,14786951060,6800,6800,6800,6800,0
|
|
20240415,174000,14786951060,6800,6800,6800,6800,0
|
|
20240415,173900,14786951060,6800,6800,6800,6800,0
|
|
20240415,173800,14786951060,6800,6800,6800,6800,0
|
|
20240415,173700,14786951060,6800,6800,6800,6800,0
|
|
20240415,173600,14786951060,6800,6800,6800,6800,0
|
|
20240415,173500,14786951060,6800,6800,6800,6800,0
|
|
20240415,173400,14786951060,6800,6800,6800,6800,0
|
|
20240415,173300,14786951060,6800,6800,6800,6800,0
|
|
20240415,173200,14786951060,6800,6800,6800,6800,0
|
|
20240415,173100,14786951060,6800,6800,6800,6800,0
|
|
20240415,173000,14786951060,6800,6800,6800,6800,0
|
|
20240415,172900,14786951060,6800,6800,6800,6800,64367
|
|
20240415,172800,14786951060,6800,6800,6800,6800,0
|
|
20240415,172700,14786951060,6800,6800,6800,6800,0
|
|
20240415,172600,14786951060,6800,6800,6800,6800,0
|
|
20240415,172500,14786951060,6800,6800,6800,6800,0
|
|
20240415,172400,14786951060,6800,6800,6800,6800,0
|
|
20240415,172300,14786951060,6800,6800,6800,6800,0
|
|
20240415,172200,14786951060,6800,6800,6800,6800,0
|
|
20240415,172100,14786951060,6800,6800,6800,6800,0
|
|
20240415,172000,14786951060,6800,6800,6800,6800,0
|
|
20240415,171900,14786951060,6800,6800,6800,6800,0
|
|
20240415,171800,14786951060,6800,6800,6800,6800,0
|
|
20240415,171700,14786951060,6800,6800,6800,6800,0
|
|
20240415,171600,14786951060,6800,6800,6800,6800,0
|
|
20240415,171500,14786951060,6800,6800,6800,6800,0
|
|
20240415,171400,14786951060,6800,6800,6800,6800,0
|
|
20240415,171300,14786951060,6800,6800,6800,6800,0
|
|
20240415,171200,14786951060,6800,6800,6800,6800,0
|
|
20240415,171100,14786951060,6800,6800,6800,6800,0
|
|
20240415,171000,14786951060,6800,6800,6800,6800,0
|
|
20240415,170900,14786951060,6800,6800,6800,6800,0
|
|
20240415,170800,14786951060,6800,6800,6800,6800,0
|
|
20240415,170700,14786951060,6800,6800,6800,6800,0
|
|
20240415,170600,14786951060,6800,6800,6800,6800,0
|
|
20240415,170500,14786951060,6800,6800,6800,6800,0
|
|
20240415,170400,14786951060,6800,6800,6800,6800,0
|
|
20240415,170300,14786951060,6800,6800,6800,6800,0
|
|
20240415,170200,14786951060,6800,6800,6800,6800,0
|
|
20240415,170100,14786951060,6800,6800,6800,6800,0
|
|
20240415,170000,14786951060,6800,6800,6800,6800,0
|
|
20240415,165900,14786951060,6800,6800,6800,6800,64367
|
|
20240415,165800,14786951060,6800,6800,6800,6800,0
|
|
20240415,165700,14786951060,6800,6800,6800,6800,0
|
|
20240415,165600,14786951060,6800,6800,6800,6800,0
|
|
20240415,165500,14786951060,6800,6800,6800,6800,0
|
|
20240415,165400,14786951060,6800,6800,6800,6800,0
|
|
20240415,165300,14786951060,6800,6800,6800,6800,0
|
|
20240415,165200,14786951060,6800,6800,6800,6800,0
|
|
20240415,165100,14786951060,6800,6800,6800,6800,0
|
|
20240415,165000,14786951060,6800,6800,6800,6800,0
|
|
20240415,164900,14786951060,6800,6800,6800,6800,0
|
|
20240415,164800,14786951060,6800,6800,6800,6800,0
|
|
20240415,164700,14786951060,6800,6800,6800,6800,0
|
|
20240415,164600,14786951060,6800,6800,6800,6800,0
|
|
20240415,164500,14786951060,6800,6800,6800,6800,0
|
|
20240415,164400,14786951060,6800,6800,6800,6800,0
|
|
20240415,164300,14786951060,6800,6800,6800,6800,0
|
|
20240415,164200,14786951060,6800,6800,6800,6800,0
|
|
20240415,164100,14786951060,6800,6800,6800,6800,0
|
|
20240415,164000,14786951060,6800,6800,6800,6800,0
|
|
20240415,163900,14786951060,6800,6800,6800,6800,0
|
|
20240415,163800,14786951060,6800,6800,6800,6800,0
|
|
20240415,163700,14786951060,6800,6800,6800,6800,0
|
|
20240415,163600,14786951060,6800,6800,6800,6800,0
|
|
20240415,163500,14786951060,6800,6800,6800,6800,0
|
|
20240415,163400,14786951060,6800,6800,6800,6800,0
|
|
20240415,163300,14786951060,6800,6800,6800,6800,0
|
|
20240415,163200,14786951060,6800,6800,6800,6800,0
|
|
20240415,163100,14786951060,6800,6800,6800,6800,0
|
|
20240415,163000,14786951060,6800,6800,6800,6800,0
|
|
20240415,162900,14786951060,6800,6800,6800,6800,64367
|
|
20240415,162800,14786951060,6800,6800,6800,6800,0
|
|
20240415,162700,14786951060,6800,6800,6800,6800,0
|
|
20240415,162600,14786951060,6800,6800,6800,6800,0
|
|
20240415,162500,14786951060,6800,6800,6800,6800,0
|
|
20240415,162400,14786951060,6800,6800,6800,6800,0
|
|
20240415,162300,14786951060,6800,6800,6800,6800,0
|
|
20240415,162200,14786951060,6800,6800,6800,6800,0
|
|
20240415,162100,14786951060,6800,6800,6800,6800,0
|
|
20240415,162000,14786951060,6800,6800,6800,6800,0
|
|
20240415,161900,14786951060,6800,6800,6800,6800,0
|
|
20240415,161800,14786951060,6800,6800,6800,6800,0
|
|
20240415,161700,14786951060,6800,6800,6800,6800,0
|
|
20240415,161600,14786951060,6800,6800,6800,6800,0
|
|
20240415,161500,14786951060,6800,6800,6800,6800,0
|
|
20240415,161400,14786951060,6800,6800,6800,6800,0
|
|
20240415,161300,14786951060,6800,6800,6800,6800,0
|
|
20240415,161200,14786951060,6800,6800,6800,6800,0
|
|
20240415,161100,14786951060,6800,6800,6800,6800,0
|
|
20240415,161000,14786951060,6800,6800,6800,6800,0
|
|
20240415,160900,14786951060,6800,6800,6800,6800,0
|
|
20240415,160800,14786951060,6800,6800,6800,6800,0
|
|
20240415,160700,14786951060,6800,6800,6800,6800,0
|
|
20240415,160600,14786951060,6800,6800,6800,6800,0
|
|
20240415,160500,14786951060,6800,6800,6800,6800,0
|
|
20240415,160400,14786951060,6800,6800,6800,6800,0
|
|
20240415,160300,14786951060,6800,6800,6800,6800,0
|
|
20240415,160200,14786951060,6800,6800,6800,6800,0
|
|
20240415,160100,14786951060,6800,6800,6800,6800,0
|
|
20240415,160000,14786951060,6800,6800,6800,6800,0
|
|
20240415,155900,14786951060,6800,6800,6800,6800,64367
|
|
20240415,155800,14786951060,6800,6800,6800,6800,0
|
|
20240415,155700,14786951060,6800,6800,6800,6800,0
|
|
20240415,155600,14786951060,6800,6800,6800,6800,0
|
|
20240415,155500,14786951060,6800,6800,6800,6800,0
|
|
20240415,155400,14786951060,6800,6800,6800,6800,0
|
|
20240415,155300,14786951060,6800,6800,6800,6800,0
|
|
20240415,155200,14786951060,6800,6800,6800,6800,0
|
|
20240415,155100,14786951060,6800,6800,6800,6800,0
|
|
20240415,155000,14786951060,6800,6800,6800,6800,0
|
|
20240415,154900,14786951060,6800,6800,6800,6800,0
|
|
20240415,154800,14786951060,6800,6800,6800,6800,0
|
|
20240415,154700,14786951060,6800,6800,6800,6800,0
|
|
20240415,154600,14786951060,6800,6800,6800,6800,0
|
|
20240415,154500,14786951060,6800,6800,6800,6800,0
|
|
20240415,154400,14786951060,6800,6800,6800,6800,0
|
|
20240415,154300,14786951060,6800,6800,6800,6800,0
|
|
20240415,154200,14786951060,6800,6800,6800,6800,0
|
|
20240415,154100,14786951060,6800,6800,6800,6800,0
|
|
20240415,154000,14786951060,6800,6800,6800,6800,0
|
|
20240415,153900,14786951060,6800,6800,6800,6800,0
|
|
20240415,153800,14786951060,6800,6800,6800,6800,0
|
|
20240415,153700,14786951060,6800,6800,6800,6800,0
|
|
20240415,153600,14786951060,6800,6800,6800,6800,0
|
|
20240415,153500,14786951060,6800,6800,6800,6800,0
|
|
20240415,153400,14786951060,6800,6800,6800,6800,0
|
|
20240415,153300,14786951060,6800,6800,6800,6800,0
|
|
20240415,153200,14786951060,6800,6800,6800,6800,0
|
|
20240415,153100,14786951060,6800,6800,6800,6800,0
|
|
20240415,153000,14786951060,6800,6800,6800,6800,64367
|
|
20240415,152900,14349255460,6770,6770,6770,6770,0
|
|
20240415,152800,14349255460,6770,6770,6770,6770,0
|
|
20240415,152700,14349255460,6770,6770,6770,6770,0
|
|
20240415,152600,14349255460,6770,6770,6770,6770,0
|
|
20240415,152500,14349255460,6770,6770,6770,6770,0
|
|
20240415,152400,14349255460,6770,6770,6770,6770,0
|
|
20240415,152300,14349255460,6770,6770,6770,6770,0
|
|
20240415,152200,14349255460,6770,6770,6770,6770,0
|
|
20240415,152100,14349255460,6770,6770,6770,6770,0
|
|
20240415,152000,14349255460,6770,6770,6770,6770,0
|
|
20240415,151900,14349255460,6770,6780,6780,6760,9820
|
|
20240415,151800,14282778570,6780,6770,6780,6760,7780
|
|
20240415,151700,14230077290,6770,6770,6770,6760,4376
|
|
20240415,151600,14200461900,6780,6770,6780,6760,4759
|
|
20240415,151500,14168242660,6780,6780,6790,6770,9063
|
|
20240415,151400,14106828150,6790,6800,6800,6770,17671
|
|
20240415,151300,13986907120,6790,6790,6800,6790,3167
|
|
20240415,151200,13965393690,6790,6790,6800,6780,10503
|
|
20240415,151100,13894096250,6790,6810,6810,6790,5753
|
|
20240415,151000,13854989040,6810,6780,6810,6780,10463
|
|
20240415,150900,13783885680,6790,6760,6790,6760,5958
|
|
20240415,150800,13743488670,6770,6770,6790,6760,7269
|
|
20240415,150700,13694301370,6760,6780,6790,6760,5497
|
|
20240415,150600,13657026190,6770,6780,6790,6760,3580
|
|
20240415,150500,13632779020,6770,6770,6790,6760,4244
|
|
20240415,150400,13604011310,6770,6780,6790,6770,2806
|
|
20240415,150300,13585004610,6790,6780,6790,6770,3382
|
|
20240415,150200,13562065450,6780,6770,6780,6750,6238
|
|
20240415,150100,13519843150,6750,6770,6780,6730,16786
|
|
20240415,150000,13406551480,6780,6800,6810,6770,16729
|
|
20240415,145900,13293044450,6800,6810,6810,6800,6779
|
|
20240415,145800,13246907330,6810,6820,6820,6800,10588
|
|
20240415,145700,13174800850,6810,6800,6810,6800,5877
|
|
20240415,145600,13134800280,6800,6820,6820,6800,11156
|
|
20240415,145500,13058806160,6820,6810,6820,6800,8638
|
|
20240415,145400,12999980580,6810,6770,6810,6770,24264
|
|
20240415,145300,12835093210,6770,6790,6790,6770,9345
|
|
20240415,145200,12771729550,6790,6790,6790,6780,5394
|
|
20240415,145100,12735131180,6790,6770,6790,6770,5015
|
|
20240415,145000,12701130610,6780,6800,6810,6770,27790
|
|
20240415,144900,12512400290,6800,6810,6820,6800,12939
|
|
20240415,144800,12424350000,6810,6800,6820,6790,20340
|
|
20240415,144700,12285987910,6800,6780,6830,6780,75372
|
|
20240415,144600,11772928950,6790,6740,6790,6740,55672
|
|
20240415,144500,11396227590,6740,6730,6740,6710,9117
|
|
20240415,144400,11334850250,6730,6730,6730,6710,2061
|
|
20240415,144300,11321001040,6730,6720,6730,6710,8209
|
|
20240415,144200,11265856350,6720,6700,6730,6700,3641
|
|
20240415,144100,11241423170,6700,6710,6720,6700,13077
|
|
20240415,144000,11153787700,6710,6720,6730,6710,11402
|
|
20240415,143900,11077198530,6720,6730,6730,6720,3088
|
|
20240415,143800,11056434640,6720,6730,6740,6720,5605
|
|
20240415,143700,11018714500,6730,6740,6750,6720,13872
|
|
20240415,143600,10925212220,6740,6700,6740,6700,15045
|
|
20240415,143500,10824036870,6700,6700,6710,6690,6708
|
|
20240415,143400,10779102340,6700,6720,6720,6690,3350
|
|
20240415,143300,10756652060,6710,6720,6730,6710,7315
|
|
20240415,143200,10707498850,6720,6710,6720,6700,7948
|
|
20240415,143100,10654169690,6710,6710,6710,6710,3809
|
|
20240415,143000,10628611300,6710,6710,6720,6710,2342
|
|
20240415,142900,10612896270,6710,6710,6710,6700,6372
|
|
20240415,142800,10570141530,6700,6700,6710,6690,3128
|
|
20240415,142700,10549193220,6690,6710,6710,6690,560
|
|
20240415,142600,10545438430,6710,6690,6710,6680,2392
|
|
20240415,142500,10529422920,6690,6680,6690,6680,2133
|
|
20240415,142400,10515166720,6680,6680,6680,6670,406
|
|
20240415,142300,10512455480,6690,6690,6690,6670,5469
|
|
20240415,142200,10475969540,6680,6690,6690,6670,6008
|
|
20240415,142100,10435833740,6690,6700,6710,6690,2891
|
|
20240415,142000,10416469830,6700,6690,6720,6690,4487
|
|
20240415,141900,10386422870,6690,6710,6720,6690,4099
|
|
20240415,141800,10358952830,6710,6710,6710,6700,2962
|
|
20240415,141700,10339084760,6710,6710,6720,6710,1300
|
|
20240415,141600,10330359250,6720,6720,6720,6710,3621
|
|
20240415,141500,10306056120,6710,6740,6740,6710,8683
|
|
20240415,141400,10247639200,6730,6720,6740,6710,8494
|
|
20240415,141300,10190462280,6720,6680,6740,6680,26865
|
|
20240415,141200,10009875320,6680,6680,6700,6680,1671
|
|
20240415,141100,9998692260,6680,6690,6700,6680,3171
|
|
20240415,141000,9977471830,6690,6680,6700,6680,1274
|
|
20240415,140900,9968943880,6680,6680,6690,6670,3109
|
|
20240415,140800,9948167750,6680,6680,6700,6670,8932
|
|
20240415,140700,9888505520,6690,6690,6690,6680,798
|
|
20240415,140600,9883169610,6690,6710,6710,6690,3081
|
|
20240415,140500,9862537790,6710,6710,6720,6700,2144
|
|
20240415,140400,9848150170,6710,6720,6720,6700,2923
|
|
20240415,140300,9828533740,6720,6710,6720,6710,7774
|
|
20240415,140200,9776323910,6710,6690,6720,6690,32779
|
|
20240415,140100,9556450450,6690,6670,6690,6670,3991
|
|
20240415,140000,9529757810,6670,6680,6680,6660,12533
|
|
20240415,135900,9446280460,6670,6680,6690,6660,9381
|
|
20240415,135800,9383674660,6680,6680,6690,6680,2020
|
|
20240415,135700,9370172960,6680,6680,6690,6670,6458
|
|
20240415,135600,9327029910,6690,6680,6690,6670,3366
|
|
20240415,135500,9304563950,6670,6690,6690,6670,3282
|
|
20240415,135400,9282648020,6680,6690,6700,6670,4941
|
|
20240415,135300,9249638040,6690,6680,6690,6680,3030
|
|
20240415,135200,9229367400,6690,6700,6700,6670,13094
|
|
20240415,135100,9141836510,6690,6660,6700,6660,12732
|
|
20240415,135000,9056691950,6680,6670,6680,6660,2810
|
|
20240415,134900,9037935540,6660,6660,6670,6660,1352
|
|
20240415,134800,9028931120,6660,6640,6660,6640,4494
|
|
20240415,134700,8999044410,6640,6640,6650,6630,9334
|
|
20240415,134600,8937101180,6650,6660,6670,6650,2717
|
|
20240415,134500,8919005710,6660,6630,6660,6630,836
|
|
20240415,134400,8913446660,6630,6640,6640,6630,3489
|
|
20240415,134300,8890310360,6640,6670,6670,6640,10725
|
|
20240415,134200,8818995990,6660,6660,6680,6660,1326
|
|
20240415,134100,8810161730,6660,6660,6680,6660,4471
|
|
20240415,134000,8780372510,6680,6680,6690,6660,24502
|
|
20240415,133900,8616894270,6680,6690,6700,6680,19960
|
|
20240415,133800,8483351080,6680,6680,6690,6680,7755
|
|
20240415,133700,8431485710,6670,6670,6690,6650,10106
|
|
20240415,133600,8364072050,6670,6680,6690,6660,20188
|
|
20240415,133500,8229203100,6680,6670,6700,6670,25170
|
|
20240415,133400,8060772700,6680,6680,6690,6660,21333
|
|
20240415,133300,7918296390,6680,6640,6680,6630,40386
|
|
20240415,133200,7649297600,6640,6610,6640,6600,10492
|
|
20240415,133100,7579754930,6600,6610,6610,6590,5059
|
|
20240415,133000,7546378510,6610,6620,6630,6610,1519
|
|
20240415,132900,7536335090,6610,6630,6630,6610,478
|
|
20240415,132800,7533172430,6610,6610,6620,6610,20
|
|
20240415,132700,7533040090,6630,6620,6630,6610,597
|
|
20240415,132600,7529087260,6620,6630,6630,6620,432
|
|
20240415,132500,7526227120,6630,6630,6640,6620,4260
|
|
20240415,132400,7497981830,6640,6640,6640,6630,836
|
|
20240415,132300,7492431220,6630,6640,6640,6630,1023
|
|
20240415,132200,7485640150,6640,6630,6640,6630,830
|
|
20240415,132100,7480131870,6630,6630,6640,6630,5614
|
|
20240415,132000,7442874910,6630,6600,6630,6600,7079
|
|
20240415,131900,7396041500,6610,6610,6610,6600,530
|
|
20240415,131800,7392539160,6600,6590,6610,6580,9194
|
|
20240415,131700,7331897080,6600,6580,6600,6580,2611
|
|
20240415,131600,7314704810,6580,6600,6610,6580,8283
|
|
20240415,131500,7260110080,6590,6600,6610,6590,2239
|
|
20240415,131400,7245332690,6610,6620,6620,6610,1521
|
|
20240415,131300,7235278640,6620,6620,6620,6600,200
|
|
20240415,131200,7233956990,6600,6600,6620,6590,618
|
|
20240415,131100,7229876190,6590,6620,6620,6590,9024
|
|
20240415,131000,7170323690,6620,6630,6630,6620,442
|
|
20240415,130900,7167397030,6630,6630,6640,6620,186
|
|
20240415,130800,7166164750,6620,6640,6640,6620,3404
|
|
20240415,130700,7143609350,6630,6630,6640,6630,101
|
|
20240415,130600,7142939510,6630,6640,6640,6630,1204
|
|
20240415,130500,7134945100,6640,6630,6640,6630,425
|
|
20240415,130400,7132123700,6640,6640,6640,6630,418
|
|
20240415,130300,7129348710,6640,6630,6640,6630,61
|
|
20240415,130200,7128944260,6630,6640,6640,6630,1369
|
|
20240415,130100,7119856410,6640,6640,6640,6640,71
|
|
20240415,130000,7119384970,6640,6640,6640,6630,806
|
|
20240415,125900,7114035630,6640,6630,6640,6630,448
|
|
20240415,125800,7111063110,6630,6640,6640,6630,1037
|
|
20240415,125700,7104186680,6640,6640,6640,6640,1025
|
|
20240415,125600,7097380680,6640,6620,6640,6620,1899
|
|
20240415,125500,7084785410,6620,6620,6630,6620,126
|
|
20240415,125400,7083950450,6620,6620,6630,6620,252
|
|
20240415,125300,7082281890,6610,6610,6630,6610,717
|
|
20240415,125200,7077540870,6610,6620,6620,6610,103
|
|
20240415,125100,7076859790,6630,6610,6630,6610,108
|
|
20240415,125000,7076144090,6620,6630,6630,6620,2006
|
|
20240415,124900,7062863350,6620,6630,6640,6620,1112
|
|
20240415,124800,7055489240,6630,6630,6640,6630,961
|
|
20240415,124700,7049116760,6620,6630,6640,6620,1510
|
|
20240415,124600,7039106460,6630,6640,6640,6630,3766
|
|
20240415,124500,7014103830,6640,6650,6650,6630,7580
|
|
20240415,124400,6963750940,6650,6610,6650,6610,10300
|
|
20240415,124300,6895423090,6620,6620,6620,6610,4837
|
|
20240415,124200,6863402460,6620,6610,6620,6600,828
|
|
20240415,124100,6857929740,6610,6600,6610,6600,4720
|
|
20240415,124000,6826748600,6610,6600,6610,6600,2903
|
|
20240415,123900,6807562170,6610,6590,6610,6590,3270
|
|
20240415,123800,6785990730,6580,6580,6600,6580,479
|
|
20240415,123700,6782838890,6600,6590,6600,6580,1599
|
|
20240415,123600,6772301410,6600,6600,6600,6590,134
|
|
20240415,123500,6771417020,6600,6610,6610,6590,947
|
|
20240415,123400,6765174640,6610,6580,6610,6580,1489
|
|
20240415,123300,6755344600,6600,6580,6600,6580,1046
|
|
20240415,123200,6748447000,6590,6570,6590,6570,1432
|
|
20240415,123100,6739015170,6590,6580,6590,6560,4082
|
|
20240415,123000,6712191290,6580,6590,6590,6580,3020
|
|
20240415,122900,6692312770,6600,6590,6600,6590,612
|
|
20240415,122800,6688279630,6590,6600,6600,6590,377
|
|
20240415,122700,6685795140,6590,6600,6600,6590,199
|
|
20240415,122600,6684483110,6600,6590,6600,6590,258
|
|
20240415,122500,6682780390,6610,6590,6610,6590,1973
|
|
20240415,122400,6669777250,6600,6600,6600,6590,912
|
|
20240415,122300,6663759080,6600,6600,6600,6590,1445
|
|
20240415,122200,6654236500,6590,6610,6610,6590,2561
|
|
20240415,122100,6637353260,6610,6600,6610,6600,294
|
|
20240415,122000,6635412760,6620,6590,6620,6590,93
|
|
20240415,121900,6634799130,6600,6600,6600,6590,1676
|
|
20240415,121800,6623750130,6590,6600,6600,6590,543
|
|
20240415,121700,6620166640,6590,6620,6620,6590,876
|
|
20240415,121600,6614384370,6600,6610,6610,6600,352
|
|
20240415,121500,6612058520,6610,6600,6610,6600,3446
|
|
20240415,121400,6589302580,6610,6600,6610,6600,813
|
|
20240415,121300,6583936620,6610,6610,6620,6610,529
|
|
20240415,121200,6580439630,6610,6600,6620,6600,1081
|
|
20240415,121100,6573294150,6600,6590,6600,6590,1759
|
|
20240415,121000,6561684760,6590,6610,6610,6590,3267
|
|
20240415,120900,6540120390,6610,6640,6640,6610,3465
|
|
20240415,120800,6517130660,6640,6630,6650,6620,13864
|
|
20240415,120700,6425049410,6610,6590,6630,6580,9137
|
|
20240415,120600,6364685120,6580,6580,6600,6580,388
|
|
20240415,120500,6362132060,6580,6580,6600,6580,1890
|
|
20240415,120400,6349686500,6570,6590,6590,6570,2214
|
|
20240415,120300,6335125550,6580,6600,6600,6580,2271
|
|
20240415,120200,6320154610,6600,6600,6600,6600,270
|
|
20240415,120100,6318372610,6600,6590,6610,6590,987
|
|
20240415,120000,6311865130,6600,6600,6610,6590,446
|
|
20240415,115900,6308920190,6600,6590,6610,6590,1497
|
|
20240415,115800,6299047820,6590,6600,6600,6590,297
|
|
20240415,115700,6297088720,6590,6600,6600,6590,871
|
|
20240415,115600,6291340490,6600,6600,6600,6590,2201
|
|
20240415,115500,6276814660,6600,6580,6600,6580,889
|
|
20240415,115400,6270960220,6580,6610,6610,6580,9557
|
|
20240415,115300,6207919550,6610,6630,6630,6610,5624
|
|
20240415,115200,6170664910,6630,6640,6650,6630,4009
|
|
20240415,115100,6144044110,6640,6630,6650,6630,11868
|
|
20240415,115000,6065225140,6640,6620,6640,6620,8297
|
|
20240415,114900,6010207230,6620,6610,6640,6610,7662
|
|
20240415,114800,5959463830,6610,6620,6620,6600,10184
|
|
20240415,114700,5892144470,6610,6620,6620,6600,5997
|
|
20240415,114600,5852472030,6620,6620,6630,6610,22984
|
|
20240415,114500,5700244580,6610,6610,6620,6590,4443
|
|
20240415,114400,5670890690,6620,6620,6630,6610,14350
|
|
20240415,114300,5575921760,6620,6600,6620,6590,3188
|
|
20240415,114200,5554855810,6610,6620,6620,6600,5085
|
|
20240415,114100,5521273090,6620,6600,6620,6600,7294
|
|
20240415,114000,5473020860,6600,6600,6610,6590,10431
|
|
20240415,113900,5404114600,6600,6560,6600,6560,14001
|
|
20240415,113800,5311867780,6580,6580,6580,6560,2088
|
|
20240415,113700,5298163660,6550,6580,6580,6550,3624
|
|
20240415,113600,5274359540,6580,6550,6580,6550,6409
|
|
20240415,113500,5232323460,6540,6540,6550,6540,2255
|
|
20240415,113400,5217575560,6550,6550,6560,6550,1550
|
|
20240415,113300,5207417220,6560,6550,6560,6540,2996
|
|
20240415,113200,5187805880,6540,6550,6550,6540,424
|
|
20240415,113100,5185032320,6540,6550,6550,6540,6
|
|
20240415,113000,5184993030,6540,6560,6560,6540,1802
|
|
20240415,112900,5173195230,6550,6580,6580,6550,6686
|
|
20240415,112800,5129322020,6580,6570,6580,6570,4691
|
|
20240415,112700,5098469330,6570,6550,6570,6540,9275
|
|
20240415,112600,5037642430,6540,6540,6560,6540,2773
|
|
20240415,112500,5019495110,6540,6540,6550,6530,747
|
|
20240415,112400,5014609750,6550,6540,6550,6540,1340
|
|
20240415,112300,5005845950,6550,6560,6570,6550,1361
|
|
20240415,112200,4996923060,6570,6570,6570,6560,609
|
|
20240415,112100,4992926940,6570,6550,6570,6540,1171
|
|
20240415,112000,4985258450,6560,6560,6570,6540,916
|
|
20240415,111900,4979248320,6560,6560,6560,6530,4968
|
|
20240415,111800,4946729830,6560,6560,6570,6550,3309
|
|
20240415,111700,4925025980,6560,6560,6560,6550,3952
|
|
20240415,111600,4899136740,6570,6560,6570,6550,499
|
|
20240415,111500,4895862590,6550,6560,6560,6550,534
|
|
20240415,111400,4892360280,6560,6570,6570,6550,2051
|
|
20240415,111300,4878904490,6560,6550,6570,6550,1476
|
|
20240415,111200,4869223910,6570,6560,6570,6550,1218
|
|
20240415,111100,4861233670,6550,6560,6570,6550,330
|
|
20240415,111000,4859069660,6560,6570,6570,6550,749
|
|
20240415,110900,4854154260,6570,6570,6580,6560,1111
|
|
20240415,110800,4846860720,6560,6580,6580,6560,527
|
|
20240415,110700,4843403380,6580,6580,6590,6560,1659
|
|
20240415,110600,4832493940,6580,6560,6590,6560,4481
|
|
20240415,110500,4803023000,6560,6560,6570,6560,497
|
|
20240415,110400,4799760970,6550,6550,6550,6540,1572
|
|
20240415,110300,4789464940,6550,6540,6550,6540,333
|
|
20240415,110200,4787285610,6550,6560,6560,6540,2661
|
|
20240415,110100,4769851000,6560,6560,6560,6560,1228
|
|
20240415,110000,4761795320,6560,6560,6570,6550,805
|
|
20240415,105900,4756514280,6560,6570,6580,6560,2053
|
|
20240415,105800,4743028840,6570,6560,6580,6560,1184
|
|
20240415,105700,4735242140,6560,6570,6580,6550,2531
|
|
20240415,105600,4718596920,6570,6530,6580,6530,9250
|
|
20240415,105500,4657893110,6530,6540,6540,6530,147
|
|
20240415,105400,4656933100,6530,6540,6540,6530,950
|
|
20240415,105300,4650724170,6550,6530,6550,6500,7167
|
|
20240415,105200,4604069810,6530,6540,6540,6520,964
|
|
20240415,105100,4597773010,6540,6520,6540,6500,6337
|
|
20240415,105000,4556505470,6510,6540,6540,6510,12421
|
|
20240415,104900,4475466350,6550,6560,6560,6530,3892
|
|
20240415,104800,4450004100,6540,6550,6570,6540,1658
|
|
20240415,104700,4439140810,6550,6530,6550,6530,1116
|
|
20240415,104600,4431846310,6540,6560,6570,6530,11420
|
|
20240415,104500,4357101430,6560,6580,6590,6560,10810
|
|
20240415,104400,4286042940,6590,6570,6590,6560,7585
|
|
20240415,104300,4236148230,6560,6580,6580,6560,1524
|
|
20240415,104200,4226140900,6580,6560,6580,6550,3774
|
|
20240415,104100,4201363920,6560,6550,6560,6540,3654
|
|
20240415,104000,4177397270,6550,6560,6560,6540,310
|
|
20240415,103900,4175369580,6540,6560,6570,6540,7974
|
|
20240415,103800,4123119230,6560,6540,6560,6540,2351
|
|
20240415,103700,4107713960,6540,6540,6550,6530,2562
|
|
20240415,103600,4090968890,6520,6570,6580,6510,29453
|
|
20240415,103500,3897701580,6580,6550,6590,6550,9837
|
|
20240415,103400,3833041170,6550,6560,6590,6550,27783
|
|
20240415,103300,3650393820,6560,6540,6570,6540,21587
|
|
20240415,103200,3508871250,6540,6540,6550,6510,10733
|
|
20240415,103100,3438713120,6540,6460,6550,6460,25303
|
|
20240415,103000,3274221860,6460,6450,6470,6440,4000
|
|
20240415,102900,3248397740,6450,6440,6450,6430,5260
|
|
20240415,102800,3214518510,6440,6440,6440,6430,1258
|
|
20240415,102700,3206422590,6440,6430,6440,6430,1772
|
|
20240415,102600,3195027630,6440,6420,6440,6410,5187
|
|
20240415,102500,3161683770,6420,6410,6440,6390,2765
|
|
20240415,102400,3143921440,6400,6370,6400,6370,4572
|
|
20240415,102300,3114684440,6380,6390,6390,6380,623
|
|
20240415,102200,3110709400,6390,6380,6390,6380,782
|
|
20240415,102100,3105719820,6390,6360,6390,6360,2901
|
|
20240415,102000,3087237890,6360,6370,6370,6350,1760
|
|
20240415,101900,3076038520,6360,6350,6360,6350,1128
|
|
20240415,101800,3068867470,6350,6360,6360,6350,611
|
|
20240415,101700,3064983820,6360,6360,6360,6350,495
|
|
20240415,101600,3061837030,6360,6360,6360,6350,340
|
|
20240415,101500,3059675850,6350,6360,6360,6350,2171
|
|
20240415,101400,3045888370,6360,6350,6370,6350,574
|
|
20240415,101300,3042238240,6350,6350,6370,6350,312
|
|
20240415,101200,3040252060,6370,6360,6370,6350,598
|
|
20240415,101100,3036448580,6360,6350,6360,6350,467
|
|
20240415,101000,3033480430,6360,6360,6360,6350,270
|
|
20240415,100900,3031763240,6360,6370,6390,6360,1806
|
|
20240415,100800,3020260120,6370,6390,6400,6370,1923
|
|
20240415,100700,3007996610,6400,6350,6400,6350,4914
|
|
20240415,100600,2976622280,6350,6350,6370,6340,11157
|
|
20240415,100500,2905700820,6360,6350,6360,6340,1533
|
|
20240415,100400,2895963270,6340,6340,6360,6340,737
|
|
20240415,100300,2891283800,6340,6360,6360,6340,1309
|
|
20240415,100200,2882976190,6350,6340,6360,6340,1106
|
|
20240415,100100,2875953160,6340,6340,6350,6340,1436
|
|
20240415,100000,2866848320,6340,6350,6350,6340,2401
|
|
20240415,095900,2851610080,6350,6370,6370,6350,1833
|
|
20240415,095800,2839952620,6370,6370,6370,6360,2555
|
|
20240415,095700,2823685050,6370,6370,6370,6350,662
|
|
20240415,095600,2819473330,6370,6360,6370,6340,1277
|
|
20240415,095500,2811361630,6360,6340,6370,6340,1109
|
|
20240415,095400,2804317690,6330,6330,6360,6330,4123
|
|
20240415,095300,2778129740,6350,6320,6350,6310,490
|
|
20240415,095200,2775028740,6310,6360,6360,6300,16900
|
|
20240415,095100,2668171320,6340,6350,6350,6340,1312
|
|
20240415,095000,2659840140,6350,6370,6370,6350,864
|
|
20240415,094900,2654345370,6370,6380,6380,6370,711
|
|
20240415,094800,2649815690,6370,6380,6380,6360,1362
|
|
20240415,094700,2641139730,6380,6330,6380,6330,1988
|
|
20240415,094600,2628510830,6330,6360,6360,6320,4639
|
|
20240415,094500,2599076780,6350,6380,6380,6350,2588
|
|
20240415,094400,2582609250,6380,6370,6400,6360,4864
|
|
20240415,094300,2551655620,6370,6390,6410,6370,3109
|
|
20240415,094200,2531801360,6390,6400,6410,6390,4845
|
|
20240415,094100,2500799470,6410,6410,6410,6400,904
|
|
20240415,094000,2495009680,6410,6410,6420,6400,2071
|
|
20240415,093900,2481734500,6410,6420,6430,6410,1952
|
|
20240415,093800,2469204140,6420,6410,6420,6410,299
|
|
20240415,093700,2467285560,6410,6410,6420,6410,159
|
|
20240415,093600,2466266270,6400,6430,6430,6400,2256
|
|
20240415,093500,2451809130,6420,6420,6430,6400,1731
|
|
20240415,093400,2440696440,6400,6390,6410,6380,983
|
|
20240415,093300,2434405110,6390,6410,6410,6360,2322
|
|
20240415,093200,2419574850,6410,6380,6410,6360,6025
|
|
20240415,093100,2381151740,6380,6420,6420,6380,2837
|
|
20240415,093000,2362983660,6400,6410,6420,6400,907
|
|
20240415,092900,2357170950,6400,6430,6450,6400,2860
|
|
20240415,092800,2338811000,6430,6410,6440,6410,4668
|
|
20240415,092700,2308822830,6410,6410,6420,6390,2433
|
|
20240415,092600,2293238890,6410,6360,6410,6350,12507
|
|
20240415,092500,2213370680,6360,6340,6370,6340,5816
|
|
20240415,092400,2176420270,6340,6280,6340,6280,1171
|
|
20240415,092300,2169029260,6280,6290,6300,6270,8781
|
|
20240415,092200,2113860300,6280,6280,6290,6270,3322
|
|
20240415,092100,2093015980,6280,6270,6290,6270,5935
|
|
20240415,092000,2055754680,6280,6290,6300,6270,3390
|
|
20240415,091900,2034469700,6300,6310,6310,6290,6813
|
|
20240415,091800,1991606920,6310,6300,6320,6300,1977
|
|
20240415,091700,1979148400,6310,6310,6310,6290,4421
|
|
20240415,091600,1951257130,6310,6290,6310,6290,5322
|
|
20240415,091500,1917745370,6300,6290,6310,6290,3655
|
|
20240415,091400,1894724980,6290,6340,6340,6290,17992
|
|
20240415,091300,1781221950,6330,6320,6340,6310,3402
|
|
20240415,091200,1759692840,6320,6350,6360,6310,30531
|
|
20240415,091100,1566291940,6380,6380,6380,6350,8894
|
|
20240415,091000,1509670630,6380,6380,6400,6370,3376
|
|
20240415,090900,1488122840,6390,6360,6390,6350,6975
|
|
20240415,090800,1443710950,6360,6340,6380,6320,8787
|
|
20240415,090700,1387807190,6320,6300,6340,6300,6420
|
|
20240415,090600,1347230900,6310,6320,6330,6300,5410
|
|
20240415,090500,1313077650,6320,6290,6320,6280,6651
|
|
20240415,090400,1271087650,6290,6250,6300,6240,13004
|
|
20240415,090300,1189691160,6240,6340,6340,6240,58611
|
|
20240415,090200,821665120,6310,6330,6380,6310,47293
|
|
20240415,090100,521692810,6330,6370,6380,6310,23497
|
|
20240415,090000,372758430,6370,6350,6400,6330,58567
|