663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,200000,161828950910,7170,7170,7170,7170,196517
|
|
20240416,195900,161828950910,7170,7170,7170,7170,0
|
|
20240416,195800,161828950910,7170,7170,7170,7170,0
|
|
20240416,195700,161828950910,7170,7170,7170,7170,0
|
|
20240416,195600,161828950910,7170,7170,7170,7170,0
|
|
20240416,195500,161828950910,7170,7170,7170,7170,0
|
|
20240416,195400,161828950910,7170,7170,7170,7170,0
|
|
20240416,195300,161828950910,7170,7170,7170,7170,0
|
|
20240416,195200,161828950910,7170,7170,7170,7170,0
|
|
20240416,195100,161828950910,7170,7170,7170,7170,0
|
|
20240416,195000,161828950910,7170,7170,7170,7170,0
|
|
20240416,194900,161828950910,7170,7170,7170,7170,0
|
|
20240416,194800,161828950910,7170,7170,7170,7170,0
|
|
20240416,194700,161828950910,7170,7170,7170,7170,0
|
|
20240416,194600,161828950910,7170,7170,7170,7170,0
|
|
20240416,194500,161828950910,7170,7170,7170,7170,0
|
|
20240416,194400,161828950910,7170,7170,7170,7170,0
|
|
20240416,194300,161828950910,7170,7170,7170,7170,0
|
|
20240416,194200,161828950910,7170,7170,7170,7170,0
|
|
20240416,194100,161828950910,7170,7170,7170,7170,0
|
|
20240416,194000,161828950910,7170,7170,7170,7170,0
|
|
20240416,193900,161828950910,7170,7170,7170,7170,0
|
|
20240416,193800,161828950910,7170,7170,7170,7170,0
|
|
20240416,193700,161828950910,7170,7170,7170,7170,0
|
|
20240416,193600,161828950910,7170,7170,7170,7170,0
|
|
20240416,193500,161828950910,7170,7170,7170,7170,0
|
|
20240416,193400,161828950910,7170,7170,7170,7170,0
|
|
20240416,193300,161828950910,7170,7170,7170,7170,0
|
|
20240416,193200,161828950910,7170,7170,7170,7170,0
|
|
20240416,193100,161828950910,7170,7170,7170,7170,0
|
|
20240416,193000,161828950910,7170,7170,7170,7170,196517
|
|
20240416,192900,161828950910,7170,7170,7170,7170,0
|
|
20240416,192800,161828950910,7170,7170,7170,7170,0
|
|
20240416,192700,161828950910,7170,7170,7170,7170,0
|
|
20240416,192600,161828950910,7170,7170,7170,7170,0
|
|
20240416,192500,161828950910,7170,7170,7170,7170,0
|
|
20240416,192400,161828950910,7170,7170,7170,7170,0
|
|
20240416,192300,161828950910,7170,7170,7170,7170,0
|
|
20240416,192200,161828950910,7170,7170,7170,7170,0
|
|
20240416,192100,161828950910,7170,7170,7170,7170,0
|
|
20240416,192000,161828950910,7170,7170,7170,7170,0
|
|
20240416,191900,161828950910,7170,7170,7170,7170,0
|
|
20240416,191800,161828950910,7170,7170,7170,7170,0
|
|
20240416,191700,161828950910,7170,7170,7170,7170,0
|
|
20240416,191600,161828950910,7170,7170,7170,7170,0
|
|
20240416,191500,161828950910,7170,7170,7170,7170,0
|
|
20240416,191400,161828950910,7170,7170,7170,7170,0
|
|
20240416,191300,161828950910,7170,7170,7170,7170,0
|
|
20240416,191200,161828950910,7170,7170,7170,7170,0
|
|
20240416,191100,161828950910,7170,7170,7170,7170,0
|
|
20240416,191000,161828950910,7170,7170,7170,7170,0
|
|
20240416,190900,161828950910,7170,7170,7170,7170,0
|
|
20240416,190800,161828950910,7170,7170,7170,7170,0
|
|
20240416,190700,161828950910,7170,7170,7170,7170,0
|
|
20240416,190600,161828950910,7170,7170,7170,7170,0
|
|
20240416,190500,161828950910,7170,7170,7170,7170,0
|
|
20240416,190400,161828950910,7170,7170,7170,7170,0
|
|
20240416,190300,161828950910,7170,7170,7170,7170,0
|
|
20240416,190200,161828950910,7170,7170,7170,7170,0
|
|
20240416,190100,161828950910,7170,7170,7170,7170,0
|
|
20240416,190000,161828950910,7170,7170,7170,7170,196517
|
|
20240416,185900,161828950910,7170,7170,7170,7170,0
|
|
20240416,185800,161828950910,7170,7170,7170,7170,0
|
|
20240416,185700,161828950910,7170,7170,7170,7170,0
|
|
20240416,185600,161828950910,7170,7170,7170,7170,0
|
|
20240416,185500,161828950910,7170,7170,7170,7170,0
|
|
20240416,185400,161828950910,7170,7170,7170,7170,0
|
|
20240416,185300,161828950910,7170,7170,7170,7170,0
|
|
20240416,185200,161828950910,7170,7170,7170,7170,0
|
|
20240416,185100,161828950910,7170,7170,7170,7170,0
|
|
20240416,185000,161828950910,7170,7170,7170,7170,0
|
|
20240416,184900,161828950910,7170,7170,7170,7170,0
|
|
20240416,184800,161828950910,7170,7170,7170,7170,0
|
|
20240416,184700,161828950910,7170,7170,7170,7170,0
|
|
20240416,184600,161828950910,7170,7170,7170,7170,0
|
|
20240416,184500,161828950910,7170,7170,7170,7170,0
|
|
20240416,184400,161828950910,7170,7170,7170,7170,0
|
|
20240416,184300,161828950910,7170,7170,7170,7170,0
|
|
20240416,184200,161828950910,7170,7170,7170,7170,0
|
|
20240416,184100,161828950910,7170,7170,7170,7170,0
|
|
20240416,184000,161828950910,7170,7170,7170,7170,0
|
|
20240416,183900,161828950910,7170,7170,7170,7170,0
|
|
20240416,183800,161828950910,7170,7170,7170,7170,0
|
|
20240416,183700,161828950910,7170,7170,7170,7170,0
|
|
20240416,183600,161828950910,7170,7170,7170,7170,0
|
|
20240416,183500,161828950910,7170,7170,7170,7170,0
|
|
20240416,183400,161828950910,7170,7170,7170,7170,0
|
|
20240416,183300,161828950910,7170,7170,7170,7170,0
|
|
20240416,183200,161828950910,7170,7170,7170,7170,0
|
|
20240416,183100,161828950910,7170,7170,7170,7170,0
|
|
20240416,183000,161828950910,7170,7170,7170,7170,196517
|
|
20240416,182900,161828950910,7170,7170,7170,7170,0
|
|
20240416,182800,161828950910,7170,7170,7170,7170,0
|
|
20240416,182700,161828950910,7170,7170,7170,7170,0
|
|
20240416,182600,161828950910,7170,7170,7170,7170,0
|
|
20240416,182500,161828950910,7170,7170,7170,7170,0
|
|
20240416,182400,161828950910,7170,7170,7170,7170,0
|
|
20240416,182300,161828950910,7170,7170,7170,7170,0
|
|
20240416,182200,161828950910,7170,7170,7170,7170,0
|
|
20240416,182100,161828950910,7170,7170,7170,7170,0
|
|
20240416,182000,161828950910,7170,7170,7170,7170,0
|
|
20240416,181900,161828950910,7170,7170,7170,7170,0
|
|
20240416,181800,161828950910,7170,7170,7170,7170,0
|
|
20240416,181700,161828950910,7170,7170,7170,7170,0
|
|
20240416,181600,161828950910,7170,7170,7170,7170,0
|
|
20240416,181500,161828950910,7170,7170,7170,7170,0
|
|
20240416,181400,161828950910,7170,7170,7170,7170,0
|
|
20240416,181300,161828950910,7170,7170,7170,7170,0
|
|
20240416,181200,161828950910,7170,7170,7170,7170,0
|
|
20240416,181100,161828950910,7170,7170,7170,7170,0
|
|
20240416,181000,161828950910,7170,7170,7170,7170,0
|
|
20240416,180900,161828950910,7170,7170,7170,7170,0
|
|
20240416,180800,161828950910,7170,7170,7170,7170,0
|
|
20240416,180700,161828950910,7170,7170,7170,7170,0
|
|
20240416,180600,161828950910,7170,7170,7170,7170,0
|
|
20240416,180500,161828950910,7170,7170,7170,7170,0
|
|
20240416,180400,161828950910,7170,7170,7170,7170,0
|
|
20240416,180300,161828950910,7170,7170,7170,7170,0
|
|
20240416,180200,161828950910,7170,7170,7170,7170,0
|
|
20240416,180100,161828950910,7170,7170,7170,7170,0
|
|
20240416,180000,161828950910,7170,7170,7170,7170,196517
|
|
20240416,175900,161828950910,7170,7170,7170,7170,0
|
|
20240416,175800,161828950910,7170,7170,7170,7170,0
|
|
20240416,175700,161828950910,7170,7170,7170,7170,0
|
|
20240416,175600,161828950910,7170,7170,7170,7170,0
|
|
20240416,175500,161828950910,7170,7170,7170,7170,0
|
|
20240416,175400,161828950910,7170,7170,7170,7170,0
|
|
20240416,175300,161828950910,7170,7170,7170,7170,0
|
|
20240416,175200,161828950910,7170,7170,7170,7170,0
|
|
20240416,175100,161828950910,7170,7170,7170,7170,0
|
|
20240416,175000,161828950910,7170,7170,7170,7170,0
|
|
20240416,174900,161828950910,7170,7170,7170,7170,0
|
|
20240416,174800,161828950910,7170,7170,7170,7170,0
|
|
20240416,174700,161828950910,7170,7170,7170,7170,0
|
|
20240416,174600,161828950910,7170,7170,7170,7170,0
|
|
20240416,174500,161828950910,7170,7170,7170,7170,0
|
|
20240416,174400,161828950910,7170,7170,7170,7170,0
|
|
20240416,174300,161828950910,7170,7170,7170,7170,0
|
|
20240416,174200,161828950910,7170,7170,7170,7170,0
|
|
20240416,174100,161828950910,7170,7170,7170,7170,0
|
|
20240416,174000,161828950910,7170,7170,7170,7170,0
|
|
20240416,173900,161828950910,7170,7170,7170,7170,0
|
|
20240416,173800,161828950910,7170,7170,7170,7170,0
|
|
20240416,173700,161828950910,7170,7170,7170,7170,0
|
|
20240416,173600,161828950910,7170,7170,7170,7170,0
|
|
20240416,173500,161828950910,7170,7170,7170,7170,0
|
|
20240416,173400,161828950910,7170,7170,7170,7170,0
|
|
20240416,173300,161828950910,7170,7170,7170,7170,0
|
|
20240416,173200,161828950910,7170,7170,7170,7170,0
|
|
20240416,173100,161828950910,7170,7170,7170,7170,0
|
|
20240416,173000,161828950910,7170,7170,7170,7170,196517
|
|
20240416,172900,161828950910,7170,7170,7170,7170,0
|
|
20240416,172800,161828950910,7170,7170,7170,7170,0
|
|
20240416,172700,161828950910,7170,7170,7170,7170,0
|
|
20240416,172600,161828950910,7170,7170,7170,7170,0
|
|
20240416,172500,161828950910,7170,7170,7170,7170,0
|
|
20240416,172400,161828950910,7170,7170,7170,7170,0
|
|
20240416,172300,161828950910,7170,7170,7170,7170,0
|
|
20240416,172200,161828950910,7170,7170,7170,7170,0
|
|
20240416,172100,161828950910,7170,7170,7170,7170,0
|
|
20240416,172000,161828950910,7170,7170,7170,7170,0
|
|
20240416,171900,161828950910,7170,7170,7170,7170,0
|
|
20240416,171800,161828950910,7170,7170,7170,7170,0
|
|
20240416,171700,161828950910,7170,7170,7170,7170,0
|
|
20240416,171600,161828950910,7170,7170,7170,7170,0
|
|
20240416,171500,161828950910,7170,7170,7170,7170,0
|
|
20240416,171400,161828950910,7170,7170,7170,7170,0
|
|
20240416,171300,161828950910,7170,7170,7170,7170,0
|
|
20240416,171200,161828950910,7170,7170,7170,7170,0
|
|
20240416,171100,161828950910,7170,7170,7170,7170,0
|
|
20240416,171000,161828950910,7170,7170,7170,7170,0
|
|
20240416,170900,161828950910,7170,7170,7170,7170,0
|
|
20240416,170800,161828950910,7170,7170,7170,7170,0
|
|
20240416,170700,161828950910,7170,7170,7170,7170,0
|
|
20240416,170600,161828950910,7170,7170,7170,7170,0
|
|
20240416,170500,161828950910,7170,7170,7170,7170,0
|
|
20240416,170400,161828950910,7170,7170,7170,7170,0
|
|
20240416,170300,161828950910,7170,7170,7170,7170,0
|
|
20240416,170200,161828950910,7170,7170,7170,7170,0
|
|
20240416,170100,161828950910,7170,7170,7170,7170,0
|
|
20240416,170000,161828950910,7170,7170,7170,7170,196517
|
|
20240416,165900,161828950910,7170,7170,7170,7170,0
|
|
20240416,165800,161828950910,7170,7170,7170,7170,0
|
|
20240416,165700,161828950910,7170,7170,7170,7170,0
|
|
20240416,165600,161828950910,7170,7170,7170,7170,0
|
|
20240416,165500,161828950910,7170,7170,7170,7170,0
|
|
20240416,165400,161828950910,7170,7170,7170,7170,0
|
|
20240416,165300,161828950910,7170,7170,7170,7170,0
|
|
20240416,165200,161828950910,7170,7170,7170,7170,0
|
|
20240416,165100,161828950910,7170,7170,7170,7170,0
|
|
20240416,165000,161828950910,7170,7170,7170,7170,0
|
|
20240416,164900,161828950910,7170,7170,7170,7170,0
|
|
20240416,164800,161828950910,7170,7170,7170,7170,0
|
|
20240416,164700,161828950910,7170,7170,7170,7170,0
|
|
20240416,164600,161828950910,7170,7170,7170,7170,0
|
|
20240416,164500,161828950910,7170,7170,7170,7170,0
|
|
20240416,164400,161828950910,7170,7170,7170,7170,0
|
|
20240416,164300,161828950910,7170,7170,7170,7170,0
|
|
20240416,164200,161828950910,7170,7170,7170,7170,0
|
|
20240416,164100,161828950910,7170,7170,7170,7170,0
|
|
20240416,164000,161828950910,7170,7170,7170,7170,0
|
|
20240416,163900,161828950910,7170,7170,7170,7170,0
|
|
20240416,163800,161828950910,7170,7170,7170,7170,0
|
|
20240416,163700,161828950910,7170,7170,7170,7170,0
|
|
20240416,163600,161828950910,7170,7170,7170,7170,0
|
|
20240416,163500,161828950910,7170,7170,7170,7170,0
|
|
20240416,163400,161828950910,7170,7170,7170,7170,0
|
|
20240416,163300,161828950910,7170,7170,7170,7170,0
|
|
20240416,163200,161828950910,7170,7170,7170,7170,0
|
|
20240416,163100,161828950910,7170,7170,7170,7170,0
|
|
20240416,163000,161828950910,7170,7170,7170,7170,196517
|
|
20240416,162900,161828950910,7170,7170,7170,7170,0
|
|
20240416,162800,161828950910,7170,7170,7170,7170,0
|
|
20240416,162700,161828950910,7170,7170,7170,7170,0
|
|
20240416,162600,161828950910,7170,7170,7170,7170,0
|
|
20240416,162500,161828950910,7170,7170,7170,7170,0
|
|
20240416,162400,161828950910,7170,7170,7170,7170,0
|
|
20240416,162300,161828950910,7170,7170,7170,7170,0
|
|
20240416,162200,161828950910,7170,7170,7170,7170,0
|
|
20240416,162100,161828950910,7170,7170,7170,7170,0
|
|
20240416,162000,161828950910,7170,7170,7170,7170,0
|
|
20240416,161900,161828950910,7170,7170,7170,7170,0
|
|
20240416,161800,161828950910,7170,7170,7170,7170,0
|
|
20240416,161700,161828950910,7170,7170,7170,7170,0
|
|
20240416,161600,161828950910,7170,7170,7170,7170,0
|
|
20240416,161500,161828950910,7170,7170,7170,7170,0
|
|
20240416,161400,161828950910,7170,7170,7170,7170,0
|
|
20240416,161300,161828950910,7170,7170,7170,7170,0
|
|
20240416,161200,161828950910,7170,7170,7170,7170,0
|
|
20240416,161100,161828950910,7170,7170,7170,7170,0
|
|
20240416,161000,161828950910,7170,7170,7170,7170,0
|
|
20240416,160900,161828950910,7170,7170,7170,7170,0
|
|
20240416,160800,161828950910,7170,7170,7170,7170,0
|
|
20240416,160700,161828950910,7170,7170,7170,7170,0
|
|
20240416,160600,161828950910,7170,7170,7170,7170,0
|
|
20240416,160500,161828950910,7170,7170,7170,7170,0
|
|
20240416,160400,161828950910,7170,7170,7170,7170,0
|
|
20240416,160300,161828950910,7170,7170,7170,7170,0
|
|
20240416,160200,161828950910,7170,7170,7170,7170,0
|
|
20240416,160100,161828950910,7170,7170,7170,7170,0
|
|
20240416,160000,161828950910,7170,7170,7170,7170,196517
|
|
20240416,155900,161828950910,7170,7170,7170,7170,0
|
|
20240416,155800,161828950910,7170,7170,7170,7170,0
|
|
20240416,155700,161828950910,7170,7170,7170,7170,0
|
|
20240416,155600,161828950910,7170,7170,7170,7170,0
|
|
20240416,155500,161828950910,7170,7170,7170,7170,0
|
|
20240416,155400,161828950910,7170,7170,7170,7170,0
|
|
20240416,155300,161828950910,7170,7170,7170,7170,0
|
|
20240416,155200,161828950910,7170,7170,7170,7170,0
|
|
20240416,155100,161828950910,7170,7170,7170,7170,0
|
|
20240416,155000,161828950910,7170,7170,7170,7170,0
|
|
20240416,154900,161828950910,7170,7170,7170,7170,0
|
|
20240416,154800,161828950910,7170,7170,7170,7170,0
|
|
20240416,154700,161828950910,7170,7170,7170,7170,0
|
|
20240416,154600,161828950910,7170,7170,7170,7170,0
|
|
20240416,154500,161828950910,7170,7170,7170,7170,0
|
|
20240416,154400,161828950910,7170,7170,7170,7170,0
|
|
20240416,154300,161828950910,7170,7170,7170,7170,0
|
|
20240416,154200,161828950910,7170,7170,7170,7170,0
|
|
20240416,154100,161828950910,7170,7170,7170,7170,0
|
|
20240416,154000,161828950910,7170,7170,7170,7170,0
|
|
20240416,153900,161828950910,7170,7170,7170,7170,0
|
|
20240416,153800,161828950910,7170,7170,7170,7170,0
|
|
20240416,153700,161828950910,7170,7170,7170,7170,0
|
|
20240416,153600,161828950910,7170,7170,7170,7170,0
|
|
20240416,153500,161828950910,7170,7170,7170,7170,0
|
|
20240416,153400,161828950910,7170,7170,7170,7170,0
|
|
20240416,153300,161828950910,7170,7170,7170,7170,0
|
|
20240416,153200,161828950910,7170,7170,7170,7170,0
|
|
20240416,153100,161828950910,7170,7170,7170,7170,0
|
|
20240416,153000,161828950910,7170,7170,7170,7170,393034
|
|
20240416,152900,160419924020,7160,7160,7160,7160,0
|
|
20240416,152800,160419924020,7160,7160,7160,7160,0
|
|
20240416,152700,160419924020,7160,7160,7160,7160,0
|
|
20240416,152600,160419924020,7160,7160,7160,7160,0
|
|
20240416,152500,160419924020,7160,7160,7160,7160,0
|
|
20240416,152400,160419924020,7160,7160,7160,7160,0
|
|
20240416,152300,160419924020,7160,7160,7160,7160,0
|
|
20240416,152200,160419924020,7160,7160,7160,7160,0
|
|
20240416,152100,160419924020,7160,7160,7160,7160,0
|
|
20240416,152000,160419924020,7160,7160,7160,7160,0
|
|
20240416,151900,160419924020,7160,7160,7170,7140,39654
|
|
20240416,151800,160136349460,7160,7170,7190,7160,52173
|
|
20240416,151700,159762314170,7170,7190,7190,7160,29809
|
|
20240416,151600,159548568470,7180,7190,7190,7170,33199
|
|
20240416,151500,159310178540,7190,7170,7200,7160,51725
|
|
20240416,151400,158938640170,7170,7120,7180,7120,19689
|
|
20240416,151300,158797794490,7130,7140,7140,7120,18622
|
|
20240416,151200,158665109760,7130,7160,7160,7120,34434
|
|
20240416,151100,158419396740,7160,7160,7170,7140,17484
|
|
20240416,151000,158294336280,7160,7160,7170,7160,13292
|
|
20240416,150900,158199108910,7160,7160,7170,7130,41796
|
|
20240416,150800,157900297670,7160,7170,7200,7160,36613
|
|
20240416,150700,157637351370,7180,7180,7190,7160,23393
|
|
20240416,150600,157469545070,7170,7210,7220,7170,52530
|
|
20240416,150500,157091463640,7220,7140,7230,7140,122776
|
|
20240416,150400,156208054150,7150,7120,7150,7110,22694
|
|
20240416,150300,156046004460,7120,7160,7180,7110,60850
|
|
20240416,150200,155610737440,7160,7140,7170,7130,47470
|
|
20240416,150100,155271001920,7150,7170,7170,7130,51182
|
|
20240416,150000,154904882730,7170,7120,7170,7110,97256
|
|
20240416,145900,154209243560,7130,7120,7130,7100,25399
|
|
20240416,145800,154028433150,7110,7090,7120,7080,26022
|
|
20240416,145700,153843637080,7090,7050,7100,7050,15337
|
|
20240416,145600,153735091400,7050,7070,7080,7040,10756
|
|
20240416,145500,153659267140,7070,7080,7090,7050,9967
|
|
20240416,145400,153588842700,7080,7090,7110,7080,11478
|
|
20240416,145300,153507406100,7100,7090,7100,7080,8647
|
|
20240416,145200,153446056370,7090,7090,7100,7080,6784
|
|
20240416,145100,153397939270,7090,7080,7090,7070,3844
|
|
20240416,145000,153370720190,7080,7080,7090,7070,13069
|
|
20240416,144900,153278151490,7080,7090,7090,7050,14568
|
|
20240416,144800,153175209570,7090,7110,7110,7070,30924
|
|
20240416,144700,152955923510,7110,7100,7110,7080,31884
|
|
20240416,144600,152729701880,7100,7060,7100,7060,33321
|
|
20240416,144500,152493753320,7070,7040,7070,7030,22150
|
|
20240416,144400,152337582060,7040,7030,7050,7020,6692
|
|
20240416,144300,152290483410,7010,7010,7030,7000,10863
|
|
20240416,144200,152214336880,7010,7020,7020,7010,3109
|
|
20240416,144100,152192537860,7020,7010,7030,7010,6577
|
|
20240416,144000,152146390480,7020,7010,7030,7010,3603
|
|
20240416,143900,152121091960,7030,7030,7040,7000,13078
|
|
20240416,143800,152029424340,7030,7030,7030,7010,6852
|
|
20240416,143700,151981292730,7030,7020,7030,7010,10091
|
|
20240416,143600,151910469410,7020,7030,7040,7010,2340
|
|
20240416,143500,151894055280,7030,7010,7030,7010,10137
|
|
20240416,143400,151822887430,7020,7030,7040,7010,5630
|
|
20240416,143300,151783338330,7030,7030,7040,7020,9740
|
|
20240416,143200,151714815890,7030,7020,7030,7010,4718
|
|
20240416,143100,151681698950,7020,7000,7040,6990,27928
|
|
20240416,143000,151486016800,7010,7040,7050,7000,25276
|
|
20240416,142900,151308687120,7040,7040,7050,7010,15072
|
|
20240416,142800,151202750430,7030,7050,7060,7030,4256
|
|
20240416,142700,151172779530,7050,7060,7060,7030,3393
|
|
20240416,142600,151148892050,7050,7030,7050,7030,16841
|
|
20240416,142500,151030375930,7030,7060,7070,7030,20139
|
|
20240416,142400,150888488800,7060,7080,7090,7050,17333
|
|
20240416,142300,150766123340,7070,7070,7080,7060,4907
|
|
20240416,142200,150731436660,7080,7070,7090,7060,8432
|
|
20240416,142100,150671864900,7070,7080,7090,7070,4556
|
|
20240416,142000,150639608110,7080,7080,7100,7070,14040
|
|
20240416,141900,150540250490,7080,7090,7100,7070,5641
|
|
20240416,141800,150500282110,7090,7100,7100,7080,12715
|
|
20240416,141700,150410140970,7090,7090,7100,7080,3680
|
|
20240416,141600,150384059510,7090,7080,7090,7080,3065
|
|
20240416,141500,150362336490,7080,7090,7100,7050,20096
|
|
20240416,141400,150220082400,7090,7100,7110,7090,7255
|
|
20240416,141300,150168567880,7110,7100,7110,7100,2371
|
|
20240416,141200,150151713480,7110,7100,7110,7100,6426
|
|
20240416,141100,150106080380,7100,7080,7100,7080,7447
|
|
20240416,141000,150053268610,7080,7090,7090,7080,8314
|
|
20240416,140900,149994387020,7080,7110,7110,7080,11188
|
|
20240416,140800,149914948980,7120,7110,7120,7100,15397
|
|
20240416,140700,149805423740,7120,7110,7130,7090,25542
|
|
20240416,140600,149623703380,7110,7110,7110,7090,15186
|
|
20240416,140500,149515864320,7110,7090,7130,7090,33000
|
|
20240416,140400,149281132500,7090,7090,7100,7080,13098
|
|
20240416,140300,149188238450,7080,7080,7090,7070,7856
|
|
20240416,140200,149132617830,7080,7070,7090,7060,7750
|
|
20240416,140100,149077769920,7060,7050,7070,7030,10294
|
|
20240416,140000,149005217870,7050,7070,7080,7050,11165
|
|
20240416,135900,148926340740,7080,7070,7080,7060,21025
|
|
20240416,135800,148777678850,7070,7070,7090,7060,21844
|
|
20240416,135700,148623162780,7060,7050,7070,7050,8744
|
|
20240416,135600,148561446680,7050,7050,7070,7040,13801
|
|
20240416,135500,148464092140,7040,7040,7060,7040,12145
|
|
20240416,135400,148378454970,7040,7010,7050,7000,39730
|
|
20240416,135300,148099179480,7010,7000,7010,6980,11274
|
|
20240416,135200,148020266200,6990,6970,7000,6950,5836
|
|
20240416,135100,147979548840,6960,6990,7010,6950,41164
|
|
20240416,135000,147692491560,6990,6990,7000,6990,7712
|
|
20240416,134900,147638551120,6990,7000,7010,6990,12053
|
|
20240416,134800,147554258550,7000,7000,7010,6980,10764
|
|
20240416,134700,147478979040,7000,6980,7020,6980,24525
|
|
20240416,134600,147307486730,6980,6980,6990,6960,26448
|
|
20240416,134500,147123152510,6990,7010,7010,6980,30446
|
|
20240416,134400,146909967430,7010,6980,7010,6960,37635
|
|
20240416,134300,146647038670,6970,6960,7000,6950,48978
|
|
20240416,134200,146305588550,6950,6940,6970,6920,44387
|
|
20240416,134100,145997390590,6940,6920,6950,6890,72857
|
|
20240416,134000,145493475890,6930,6980,7010,6900,96205
|
|
20240416,133900,144826325400,6980,7070,7080,6910,246157
|
|
20240416,133800,143106142320,7080,7080,7090,7070,6484
|
|
20240416,133700,143060227170,7070,7090,7090,7060,14415
|
|
20240416,133600,142958328780,7090,7080,7100,7070,10520
|
|
20240416,133500,142883809960,7080,7090,7090,7070,16207
|
|
20240416,133400,142769146580,7100,7060,7100,7060,7742
|
|
20240416,133300,142714371770,7070,7080,7080,7060,12814
|
|
20240416,133200,142623743010,7090,7080,7090,7080,5087
|
|
20240416,133100,142587700650,7090,7080,7100,7060,17798
|
|
20240416,133000,142461896370,7080,7100,7110,7070,13899
|
|
20240416,132900,142363486150,7100,7080,7120,7080,8753
|
|
20240416,132800,142301424590,7120,7130,7130,7060,22197
|
|
20240416,132700,142144243830,7130,7120,7130,7070,41178
|
|
20240416,132600,141852177750,7110,7130,7130,7110,11409
|
|
20240416,132500,141770972980,7120,7120,7130,7100,15708
|
|
20240416,132400,141659238170,7120,7150,7150,7110,15929
|
|
20240416,132300,141545565560,7150,7140,7160,7120,40993
|
|
20240416,132200,141252786650,7140,7090,7140,7080,36410
|
|
20240416,132100,140993662960,7100,7080,7100,7060,12727
|
|
20240416,132000,140903530440,7090,7080,7090,7070,8377
|
|
20240416,131900,140844263430,7080,7100,7100,7070,18737
|
|
20240416,131800,140711584520,7100,7100,7110,7070,15737
|
|
20240416,131700,140599924480,7090,7090,7100,7080,9448
|
|
20240416,131600,140532921000,7100,7060,7110,7060,23349
|
|
20240416,131500,140367663450,7060,7060,7070,7050,12404
|
|
20240416,131400,140280104450,7070,7110,7110,7060,29831
|
|
20240416,131300,140068809780,7110,7080,7110,7070,17183
|
|
20240416,131200,139946894640,7080,7090,7100,7060,18034
|
|
20240416,131100,139819219430,7070,7080,7100,7040,51271
|
|
20240416,131000,139456381960,7070,7030,7080,7020,28447
|
|
20240416,130900,139255807830,7020,7050,7070,7000,110739
|
|
20240416,130800,138477688490,7050,7080,7080,7040,70500
|
|
20240416,130700,137980318480,7080,7070,7120,7060,42508
|
|
20240416,130600,137678891530,7080,7090,7100,7050,61340
|
|
20240416,130500,137245449160,7090,7100,7120,7070,33520
|
|
20240416,130400,137007664820,7100,7130,7130,7070,59000
|
|
20240416,130300,136589045420,7130,7120,7140,7110,27606
|
|
20240416,130200,136392326830,7110,7120,7130,7100,74423
|
|
20240416,130100,135863165980,7130,7090,7130,7050,149250
|
|
20240416,130000,134804752600,7090,7220,7220,7080,276493
|
|
20240416,125900,132832883570,7210,7200,7240,7200,24951
|
|
20240416,125800,132652803880,7230,7220,7250,7200,51325
|
|
20240416,125700,132282009870,7220,7210,7250,7190,62900
|
|
20240416,125600,131827942980,7210,7230,7230,7170,142031
|
|
20240416,125500,130806835550,7230,7300,7310,7190,267608
|
|
20240416,125400,128871738900,7300,7320,7350,7280,109242
|
|
20240416,125300,128073110750,7320,7350,7370,7320,58780
|
|
20240416,125200,127641700210,7360,7400,7410,7350,38416
|
|
20240416,125100,127358514450,7400,7420,7420,7390,26284
|
|
20240416,125000,127164027670,7420,7380,7430,7380,22967
|
|
20240416,124900,126994022900,7390,7380,7400,7340,54940
|
|
20240416,124800,126589435240,7390,7420,7430,7360,73499
|
|
20240416,124700,126046774510,7440,7420,7440,7390,48087
|
|
20240416,124600,125690446360,7420,7440,7470,7380,70290
|
|
20240416,124500,125168493440,7430,7470,7480,7380,120416
|
|
20240416,124400,124273549570,7470,7430,7480,7430,145875
|
|
20240416,124300,123184544120,7430,7420,7450,7370,105101
|
|
20240416,124200,122406052120,7430,7410,7460,7410,45787
|
|
20240416,124100,122065703580,7410,7430,7470,7400,81269
|
|
20240416,124000,121460936740,7420,7410,7470,7400,111080
|
|
20240416,123900,120634288660,7400,7420,7450,7380,89967
|
|
20240416,123800,119967310380,7430,7370,7470,7370,173385
|
|
20240416,123700,118679348050,7380,7390,7390,7350,37874
|
|
20240416,123600,118400003840,7390,7320,7390,7310,58263
|
|
20240416,123500,117970822350,7320,7340,7350,7300,41949
|
|
20240416,123400,117663717910,7340,7380,7380,7330,38194
|
|
20240416,123300,117382617800,7370,7360,7400,7350,79389
|
|
20240416,123200,116796118340,7350,7370,7370,7330,22284
|
|
20240416,123100,116632242920,7370,7390,7390,7340,52718
|
|
20240416,123000,116243462390,7390,7300,7390,7290,48287
|
|
20240416,122900,115888388040,7310,7330,7330,7280,45216
|
|
20240416,122800,115558437430,7320,7330,7350,7300,23986
|
|
20240416,122700,115382525430,7330,7300,7330,7280,36915
|
|
20240416,122600,115112762400,7300,7360,7360,7270,68059
|
|
20240416,122500,114616105970,7350,7350,7390,7340,43308
|
|
20240416,122400,114297010060,7360,7370,7370,7300,39132
|
|
20240416,122300,114010261900,7360,7370,7380,7340,50237
|
|
20240416,122200,113640498810,7360,7370,7390,7270,104553
|
|
20240416,122100,112873148100,7370,7330,7380,7310,177275
|
|
20240416,122000,111570352600,7330,7300,7330,7250,80315
|
|
20240416,121900,110985319130,7300,7300,7340,7250,178397
|
|
20240416,121800,109684737370,7320,7390,7390,7270,268208
|
|
20240416,121700,107722628250,7390,7460,7490,7340,213332
|
|
20240416,121600,106145498700,7470,7460,7530,7440,142015
|
|
20240416,121500,105080349140,7470,7450,7500,7420,79374
|
|
20240416,121400,104488489150,7420,7490,7520,7410,162028
|
|
20240416,121300,103282077130,7480,7480,7520,7440,60985
|
|
20240416,121200,102825302300,7480,7500,7530,7440,135703
|
|
20240416,121100,101809390720,7510,7520,7540,7460,161836
|
|
20240416,121000,100596820690,7510,7580,7610,7510,192163
|
|
20240416,120900,99142454850,7580,7500,7600,7480,197270
|
|
20240416,120800,97651751430,7490,7500,7590,7490,140526
|
|
20240416,120700,96592567770,7510,7530,7540,7460,198500
|
|
20240416,120600,95103169850,7530,7590,7600,7480,375932
|
|
20240416,120500,92270529190,7590,7560,7680,7560,594628
|
|
20240416,120400,87745710530,7560,7360,7580,7350,842938
|
|
20240416,120300,81437283510,7370,7390,7400,7360,137011
|
|
20240416,120200,80426344000,7390,7370,7400,7340,226230
|
|
20240416,120100,78757431260,7370,7300,7390,7290,280447
|
|
20240416,120000,76693960530,7300,7340,7340,7290,140215
|
|
20240416,115900,75668281930,7340,7300,7340,7270,252312
|
|
20240416,115800,73823841400,7300,7200,7300,7200,188729
|
|
20240416,115700,72451869000,7200,7180,7210,7170,31108
|
|
20240416,115600,72228071480,7180,7160,7190,7160,4862
|
|
20240416,115500,72193184300,7160,7160,7170,7160,6833
|
|
20240416,115400,72144248380,7160,7160,7180,7160,3208
|
|
20240416,115300,72121244580,7160,7160,7170,7160,5266
|
|
20240416,115200,72083506040,7170,7170,7170,7160,6422
|
|
20240416,115100,72037512840,7170,7180,7180,7160,8917
|
|
20240416,115000,71973594560,7180,7180,7190,7170,4884
|
|
20240416,114900,71938532930,7190,7180,7190,7160,8284
|
|
20240416,114800,71879073140,7180,7170,7180,7170,5089
|
|
20240416,114700,71842547760,7170,7180,7190,7160,5645
|
|
20240416,114600,71802054400,7180,7190,7200,7170,11678
|
|
20240416,114500,71718072400,7190,7150,7200,7150,17893
|
|
20240416,114400,71589534040,7150,7140,7160,7140,7969
|
|
20240416,114300,71532554250,7150,7130,7160,7120,5848
|
|
20240416,114200,71490761440,7130,7150,7170,7120,22932
|
|
20240416,114100,71327083390,7150,7170,7180,7150,18498
|
|
20240416,114000,71194661260,7170,7180,7200,7170,5801
|
|
20240416,113900,71153003610,7180,7190,7200,7180,4006
|
|
20240416,113800,71124211510,7190,7220,7220,7180,13086
|
|
20240416,113700,71030042130,7220,7220,7220,7200,13089
|
|
20240416,113600,70935628190,7220,7190,7220,7180,10418
|
|
20240416,113500,70860611690,7200,7190,7240,7180,38230
|
|
20240416,113400,70584698130,7180,7180,7190,7140,19282
|
|
20240416,113300,70446526900,7180,7180,7190,7170,7416
|
|
20240416,113200,70393287060,7170,7180,7190,7170,16889
|
|
20240416,113100,70271987290,7180,7180,7200,7170,8998
|
|
20240416,113000,70207351680,7190,7180,7200,7160,19816
|
|
20240416,112900,70065101410,7190,7180,7190,7180,7908
|
|
20240416,112800,70008268100,7180,7200,7230,7170,32380
|
|
20240416,112700,69774951590,7210,7210,7230,7170,52069
|
|
20240416,112600,69399725930,7200,7130,7210,7130,29447
|
|
20240416,112500,69188382680,7140,7130,7140,7120,8806
|
|
20240416,112400,69125651550,7130,7160,7160,7120,12584
|
|
20240416,112300,69035773030,7170,7170,7180,7150,5000
|
|
20240416,112200,68999963150,7160,7140,7190,7140,23365
|
|
20240416,112100,68832489710,7130,7130,7140,7130,8195
|
|
20240416,112000,68774017690,7130,7140,7150,7120,6574
|
|
20240416,111900,68727104180,7150,7150,7160,7140,6108
|
|
20240416,111800,68683447910,7150,7150,7180,7150,16227
|
|
20240416,111700,68567198000,7140,7140,7170,7130,25433
|
|
20240416,111600,68385296970,7140,7090,7140,7090,9073
|
|
20240416,111500,68320713900,7090,7100,7110,7070,12742
|
|
20240416,111400,68230398400,7090,7070,7120,7060,29073
|
|
20240416,111300,68024167480,7070,7040,7080,7020,22579
|
|
20240416,111200,67864932640,7030,7070,7080,7020,68796
|
|
20240416,111100,67380362300,7070,7090,7100,7070,13940
|
|
20240416,111000,67281676850,7090,7110,7110,7080,6450
|
|
20240416,110900,67235920380,7110,7100,7110,7090,9305
|
|
20240416,110800,67169851090,7090,7100,7110,7070,13482
|
|
20240416,110700,67074334050,7100,7100,7150,7090,21830
|
|
20240416,110600,66919212800,7120,7090,7120,7070,33253
|
|
20240416,110500,66683490860,7090,7150,7150,7090,18600
|
|
20240416,110400,66551221800,7150,7120,7150,7120,5276
|
|
20240416,110300,66513609420,7150,7140,7170,7110,25575
|
|
20240416,110200,66331061580,7150,7140,7170,7120,21947
|
|
20240416,110100,66174609930,7140,7170,7180,7130,18310
|
|
20240416,110000,66043538710,7170,7220,7230,7170,14216
|
|
20240416,105900,65941264120,7220,7220,7240,7200,39930
|
|
20240416,105800,65652657080,7220,7190,7220,7180,21234
|
|
20240416,105700,65499735570,7190,7190,7190,7160,14033
|
|
20240416,105600,65399097970,7180,7200,7210,7180,27309
|
|
20240416,105500,65202595160,7190,7140,7200,7140,19075
|
|
20240416,105400,65065877270,7150,7110,7150,7100,26133
|
|
20240416,105300,64879659240,7100,7100,7130,7070,37962
|
|
20240416,105200,64610412920,7090,7140,7150,7060,99078
|
|
20240416,105100,63907058840,7150,7170,7190,7140,32586
|
|
20240416,105000,63673659530,7180,7150,7200,7140,26593
|
|
20240416,104900,63483007190,7140,7240,7240,7140,68223
|
|
20240416,104800,62992930490,7250,7220,7260,7200,24921
|
|
20240416,104700,62812968550,7220,7270,7280,7210,34045
|
|
20240416,104600,62566776020,7270,7250,7300,7240,49014
|
|
20240416,104500,62210098500,7250,7290,7300,7230,61993
|
|
20240416,104400,61759012200,7290,7220,7300,7210,77683
|
|
20240416,104300,61194340000,7220,7230,7240,7200,26345
|
|
20240416,104200,61003921680,7230,7230,7240,7210,21789
|
|
20240416,104100,60846550840,7230,7190,7230,7190,27757
|
|
20240416,104000,60646517280,7190,7190,7200,7160,45393
|
|
20240416,103900,60320466530,7190,7180,7240,7140,81359
|
|
20240416,103800,59737205310,7180,7280,7280,7160,90850
|
|
20240416,103700,59081499310,7280,7290,7320,7250,153785
|
|
20240416,103600,57959940040,7300,7290,7300,7250,56516
|
|
20240416,103500,57548496280,7290,7230,7300,7230,92408
|
|
20240416,103400,56876531020,7240,7250,7260,7200,28181
|
|
20240416,103300,56672799440,7240,7220,7260,7210,23151
|
|
20240416,103200,56505202160,7220,7260,7260,7200,34588
|
|
20240416,103100,56255368990,7250,7230,7260,7210,38015
|
|
20240416,103000,55980645690,7230,7260,7280,7230,60140
|
|
20240416,102900,55544150890,7270,7250,7280,7230,56122
|
|
20240416,102800,55136941560,7240,7230,7310,7220,234491
|
|
20240416,102700,53430610810,7240,7210,7260,7200,75446
|
|
20240416,102600,52884384630,7210,7170,7210,7140,28912
|
|
20240416,102500,52677034440,7170,7130,7200,7120,41087
|
|
20240416,102400,52383222510,7120,7190,7220,7120,53739
|
|
20240416,102300,51997378210,7200,7260,7270,7170,101358
|
|
20240416,102200,51264054670,7260,7260,7270,7220,102475
|
|
20240416,102100,50521042930,7260,7160,7270,7160,199665
|
|
20240416,102000,49075875870,7160,7220,7230,7160,80143
|
|
20240416,101900,48499601910,7220,7160,7230,7100,170250
|
|
20240416,101800,47275673870,7150,7130,7190,7130,116997
|
|
20240416,101700,46436066750,7140,7150,7160,7130,37699
|
|
20240416,101600,46166804360,7160,7130,7170,7090,71867
|
|
20240416,101500,45653542740,7110,7050,7120,7020,24076
|
|
20240416,101400,45483215840,7050,7100,7100,7030,29363
|
|
20240416,101300,45275952130,7090,7110,7120,7090,13864
|
|
20240416,101200,45177471490,7120,7120,7140,7100,31359
|
|
20240416,101100,44954351430,7140,7020,7140,7020,94005
|
|
20240416,101000,44288278230,7020,7000,7040,6990,31350
|
|
20240416,100900,44068184040,6990,7030,7040,6980,81684
|
|
20240416,100800,43495594580,7040,7040,7050,6980,138028
|
|
20240416,100700,42527279780,7050,7100,7100,7040,61244
|
|
20240416,100600,42094655350,7090,7110,7120,7090,28319
|
|
20240416,100500,41893699520,7120,7060,7130,7060,32484
|
|
20240416,100400,41662790150,7060,7110,7110,7060,19552
|
|
20240416,100300,41524299460,7100,7110,7110,7040,107567
|
|
20240416,100200,40763861090,7100,7110,7120,7090,27723
|
|
20240416,100100,40567039200,7120,7130,7140,7100,23026
|
|
20240416,100000,40403245300,7130,7110,7140,7080,39659
|
|
20240416,095900,40121754340,7110,7120,7120,7080,22325
|
|
20240416,095800,39963126500,7080,7170,7170,7080,96917
|
|
20240416,095700,39274509590,7170,7170,7210,7140,84629
|
|
20240416,095600,38666344480,7180,7100,7180,7100,40188
|
|
20240416,095500,38378929470,7130,7180,7180,7090,111735
|
|
20240416,095400,37583440040,7190,7170,7230,7140,73216
|
|
20240416,095300,37056512760,7150,7230,7240,7140,110996
|
|
20240416,095200,36258270220,7220,7190,7240,7180,64634
|
|
20240416,095100,35791761430,7190,7260,7260,7170,133200
|
|
20240416,095000,34830392120,7250,7220,7290,7160,217628
|
|
20240416,094900,33253662110,7230,7210,7250,7150,171555
|
|
20240416,094800,32017785670,7200,7130,7210,7080,147325
|
|
20240416,094700,30965915600,7120,7080,7150,7070,139502
|
|
20240416,094600,29974963600,7080,7150,7160,7060,295988
|
|
20240416,094500,27871187660,7150,7230,7320,7110,362896
|
|
20240416,094400,25252118190,7230,7370,7390,7230,301097
|
|
20240416,094300,23058103280,7370,7250,7410,7240,613673
|
|
20240416,094200,18559272490,7250,7270,7340,7220,554832
|
|
20240416,094100,14520195910,7340,7340,7340,7340,0
|
|
20240416,094000,14520195910,7340,7260,7340,7250,131583
|
|
20240416,093900,13558285280,7260,7140,7280,7120,497886
|
|
20240416,093800,9980139570,7130,7060,7140,7030,214582
|
|
20240416,093700,8457143540,7060,7080,7080,6960,205188
|
|
20240416,093600,7014167660,7080,6940,7100,6930,227865
|
|
20240416,093500,5413936340,6930,6880,6940,6880,43767
|
|
20240416,093400,5111351220,6890,6810,6920,6810,77163
|
|
20240416,093300,4580252250,6830,6850,6860,6800,55336
|
|
20240416,093200,4202061140,6850,6830,6850,6820,25359
|
|
20240416,093100,4028662930,6830,6800,6850,6800,47706
|
|
20240416,093000,3702718320,6810,6790,6810,6780,27115
|
|
20240416,092900,3518381710,6800,6750,6800,6750,13699
|
|
20240416,092800,3425595030,6750,6790,6820,6750,26599
|
|
20240416,092700,3245040820,6800,6780,6850,6780,75716
|
|
20240416,092600,2729058000,6780,6770,6830,6760,44877
|
|
20240416,092500,2423954170,6770,6760,6770,6750,7122
|
|
20240416,092400,2375765630,6760,6710,6760,6710,8906
|
|
20240416,092300,2315817050,6710,6700,6720,6700,7949
|
|
20240416,092200,2262483430,6700,6750,6750,6700,6581
|
|
20240416,092100,2218322750,6760,6730,6760,6700,7662
|
|
20240416,092000,2166879720,6730,6760,6790,6720,23348
|
|
20240416,091900,2008878850,6760,6760,6800,6750,21020
|
|
20240416,091800,1866411860,6760,6740,6760,6720,11077
|
|
20240416,091700,1791751210,6740,6700,6750,6700,9965
|
|
20240416,091600,1724758330,6700,6670,6720,6650,8302
|
|
20240416,091500,1669118830,6650,6650,6670,6640,13427
|
|
20240416,091400,1579862990,6660,6660,6670,6650,16406
|
|
20240416,091300,1470667410,6650,6660,6680,6650,5968
|
|
20240416,091200,1430902050,6660,6690,6700,6650,12300
|
|
20240416,091100,1348851300,6690,6690,6720,6680,6867
|
|
20240416,091000,1302853980,6680,6650,6680,6640,9756
|
|
20240416,090900,1237938090,6650,6660,6680,6650,8419
|
|
20240416,090800,1181848510,6660,6650,6690,6640,9440
|
|
20240416,090700,1119049010,6650,6690,6700,6650,22044
|
|
20240416,090600,972116230,6690,6730,6730,6680,15925
|
|
20240416,090500,865503740,6730,6730,6740,6710,11102
|
|
20240416,090400,790834410,6730,6720,6760,6710,13210
|
|
20240416,090300,701853130,6720,6700,6720,6670,10193
|
|
20240416,090200,633616480,6690,6630,6700,6610,20879
|
|
20240416,090100,494898540,6630,6720,6720,6610,27296
|
|
20240416,090000,312803840,6720,6680,6730,6650,46201
|