658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195500,29042002880,9350,9350,9350,9350,27201
|
|
20240405,195400,29042002880,9350,9350,9350,9350,0
|
|
20240405,195300,29042002880,9350,9350,9350,9350,0
|
|
20240405,195200,29042002880,9350,9350,9350,9350,0
|
|
20240405,195100,29042002880,9350,9350,9350,9350,0
|
|
20240405,195000,29042002880,9350,9350,9350,9350,0
|
|
20240405,194900,29042002880,9350,9350,9350,9350,0
|
|
20240405,194800,29042002880,9350,9350,9350,9350,0
|
|
20240405,194700,29042002880,9350,9350,9350,9350,0
|
|
20240405,194600,29042002880,9350,9350,9350,9350,0
|
|
20240405,194500,29042002880,9350,9350,9350,9350,0
|
|
20240405,194400,29042002880,9350,9350,9350,9350,0
|
|
20240405,194300,29042002880,9350,9350,9350,9350,0
|
|
20240405,194200,29042002880,9350,9350,9350,9350,0
|
|
20240405,194100,29042002880,9350,9350,9350,9350,0
|
|
20240405,194000,29042002880,9350,9350,9350,9350,0
|
|
20240405,193900,29042002880,9350,9350,9350,9350,0
|
|
20240405,193800,29042002880,9350,9350,9350,9350,0
|
|
20240405,193700,29042002880,9350,9350,9350,9350,0
|
|
20240405,193600,29042002880,9350,9350,9350,9350,0
|
|
20240405,193500,29042002880,9350,9350,9350,9350,0
|
|
20240405,193400,29042002880,9350,9350,9350,9350,0
|
|
20240405,193300,29042002880,9350,9350,9350,9350,0
|
|
20240405,193200,29042002880,9350,9350,9350,9350,0
|
|
20240405,193100,29042002880,9350,9350,9350,9350,0
|
|
20240405,193000,29042002880,9350,9350,9350,9350,0
|
|
20240405,192900,29042002880,9350,9350,9350,9350,0
|
|
20240405,192800,29042002880,9350,9350,9350,9350,0
|
|
20240405,192700,29042002880,9350,9350,9350,9350,0
|
|
20240405,192600,29042002880,9350,9350,9350,9350,0
|
|
20240405,192500,29042002880,9350,9350,9350,9350,27201
|
|
20240405,192400,29042002880,9350,9350,9350,9350,0
|
|
20240405,192300,29042002880,9350,9350,9350,9350,0
|
|
20240405,192200,29042002880,9350,9350,9350,9350,0
|
|
20240405,192100,29042002880,9350,9350,9350,9350,0
|
|
20240405,192000,29042002880,9350,9350,9350,9350,0
|
|
20240405,191900,29042002880,9350,9350,9350,9350,0
|
|
20240405,191800,29042002880,9350,9350,9350,9350,0
|
|
20240405,191700,29042002880,9350,9350,9350,9350,0
|
|
20240405,191600,29042002880,9350,9350,9350,9350,0
|
|
20240405,191500,29042002880,9350,9350,9350,9350,0
|
|
20240405,191400,29042002880,9350,9350,9350,9350,0
|
|
20240405,191300,29042002880,9350,9350,9350,9350,0
|
|
20240405,191200,29042002880,9350,9350,9350,9350,0
|
|
20240405,191100,29042002880,9350,9350,9350,9350,0
|
|
20240405,191000,29042002880,9350,9350,9350,9350,0
|
|
20240405,190900,29042002880,9350,9350,9350,9350,0
|
|
20240405,190800,29042002880,9350,9350,9350,9350,0
|
|
20240405,190700,29042002880,9350,9350,9350,9350,0
|
|
20240405,190600,29042002880,9350,9350,9350,9350,0
|
|
20240405,190500,29042002880,9350,9350,9350,9350,0
|
|
20240405,190400,29042002880,9350,9350,9350,9350,0
|
|
20240405,190300,29042002880,9350,9350,9350,9350,0
|
|
20240405,190200,29042002880,9350,9350,9350,9350,0
|
|
20240405,190100,29042002880,9350,9350,9350,9350,0
|
|
20240405,190000,29042002880,9350,9350,9350,9350,0
|
|
20240405,185900,29042002880,9350,9350,9350,9350,0
|
|
20240405,185800,29042002880,9350,9350,9350,9350,0
|
|
20240405,185700,29042002880,9350,9350,9350,9350,0
|
|
20240405,185600,29042002880,9350,9350,9350,9350,0
|
|
20240405,185500,29042002880,9350,9350,9350,9350,27201
|
|
20240405,185400,29042002880,9350,9350,9350,9350,0
|
|
20240405,185300,29042002880,9350,9350,9350,9350,0
|
|
20240405,185200,29042002880,9350,9350,9350,9350,0
|
|
20240405,185100,29042002880,9350,9350,9350,9350,0
|
|
20240405,185000,29042002880,9350,9350,9350,9350,0
|
|
20240405,184900,29042002880,9350,9350,9350,9350,0
|
|
20240405,184800,29042002880,9350,9350,9350,9350,0
|
|
20240405,184700,29042002880,9350,9350,9350,9350,0
|
|
20240405,184600,29042002880,9350,9350,9350,9350,0
|
|
20240405,184500,29042002880,9350,9350,9350,9350,0
|
|
20240405,184400,29042002880,9350,9350,9350,9350,0
|
|
20240405,184300,29042002880,9350,9350,9350,9350,0
|
|
20240405,184200,29042002880,9350,9350,9350,9350,0
|
|
20240405,184100,29042002880,9350,9350,9350,9350,0
|
|
20240405,184000,29042002880,9350,9350,9350,9350,0
|
|
20240405,183900,29042002880,9350,9350,9350,9350,0
|
|
20240405,183800,29042002880,9350,9350,9350,9350,0
|
|
20240405,183700,29042002880,9350,9350,9350,9350,0
|
|
20240405,183600,29042002880,9350,9350,9350,9350,0
|
|
20240405,183500,29042002880,9350,9350,9350,9350,0
|
|
20240405,183400,29042002880,9350,9350,9350,9350,0
|
|
20240405,183300,29042002880,9350,9350,9350,9350,0
|
|
20240405,183200,29042002880,9350,9350,9350,9350,0
|
|
20240405,183100,29042002880,9350,9350,9350,9350,0
|
|
20240405,183000,29042002880,9350,9350,9350,9350,0
|
|
20240405,182900,29042002880,9350,9350,9350,9350,0
|
|
20240405,182800,29042002880,9350,9350,9350,9350,0
|
|
20240405,182700,29042002880,9350,9350,9350,9350,0
|
|
20240405,182600,29042002880,9350,9350,9350,9350,0
|
|
20240405,182500,29042002880,9350,9350,9350,9350,27201
|
|
20240405,182400,29042002880,9350,9350,9350,9350,0
|
|
20240405,182300,29042002880,9350,9350,9350,9350,0
|
|
20240405,182200,29042002880,9350,9350,9350,9350,0
|
|
20240405,182100,29042002880,9350,9350,9350,9350,0
|
|
20240405,182000,29042002880,9350,9350,9350,9350,0
|
|
20240405,181900,29042002880,9350,9350,9350,9350,0
|
|
20240405,181800,29042002880,9350,9350,9350,9350,0
|
|
20240405,181700,29042002880,9350,9350,9350,9350,0
|
|
20240405,181600,29042002880,9350,9350,9350,9350,0
|
|
20240405,181500,29042002880,9350,9350,9350,9350,0
|
|
20240405,181400,29042002880,9350,9350,9350,9350,0
|
|
20240405,181300,29042002880,9350,9350,9350,9350,0
|
|
20240405,181200,29042002880,9350,9350,9350,9350,0
|
|
20240405,181100,29042002880,9350,9350,9350,9350,0
|
|
20240405,181000,29042002880,9350,9350,9350,9350,0
|
|
20240405,180900,29042002880,9350,9350,9350,9350,0
|
|
20240405,180800,29042002880,9350,9350,9350,9350,0
|
|
20240405,180700,29042002880,9350,9350,9350,9350,0
|
|
20240405,180600,29042002880,9350,9350,9350,9350,0
|
|
20240405,180500,29042002880,9350,9350,9350,9350,0
|
|
20240405,180400,29042002880,9350,9350,9350,9350,0
|
|
20240405,180300,29042002880,9350,9350,9350,9350,0
|
|
20240405,180200,29042002880,9350,9350,9350,9350,0
|
|
20240405,180100,29042002880,9350,9350,9350,9350,0
|
|
20240405,180000,29042002880,9350,9350,9350,9350,0
|
|
20240405,175900,29042002880,9350,9350,9350,9350,0
|
|
20240405,175800,29042002880,9350,9350,9350,9350,0
|
|
20240405,175700,29042002880,9350,9350,9350,9350,0
|
|
20240405,175600,29042002880,9350,9350,9350,9350,0
|
|
20240405,175500,29042002880,9350,9350,9350,9350,27201
|
|
20240405,175400,29042002880,9350,9350,9350,9350,0
|
|
20240405,175300,29042002880,9350,9350,9350,9350,0
|
|
20240405,175200,29042002880,9350,9350,9350,9350,0
|
|
20240405,175100,29042002880,9350,9350,9350,9350,0
|
|
20240405,175000,29042002880,9350,9350,9350,9350,0
|
|
20240405,174900,29042002880,9350,9350,9350,9350,0
|
|
20240405,174800,29042002880,9350,9350,9350,9350,0
|
|
20240405,174700,29042002880,9350,9350,9350,9350,0
|
|
20240405,174600,29042002880,9350,9350,9350,9350,0
|
|
20240405,174500,29042002880,9350,9350,9350,9350,0
|
|
20240405,174400,29042002880,9350,9350,9350,9350,0
|
|
20240405,174300,29042002880,9350,9350,9350,9350,0
|
|
20240405,174200,29042002880,9350,9350,9350,9350,0
|
|
20240405,174100,29042002880,9350,9350,9350,9350,0
|
|
20240405,174000,29042002880,9350,9350,9350,9350,0
|
|
20240405,173900,29042002880,9350,9350,9350,9350,0
|
|
20240405,173800,29042002880,9350,9350,9350,9350,0
|
|
20240405,173700,29042002880,9350,9350,9350,9350,0
|
|
20240405,173600,29042002880,9350,9350,9350,9350,0
|
|
20240405,173500,29042002880,9350,9350,9350,9350,0
|
|
20240405,173400,29042002880,9350,9350,9350,9350,0
|
|
20240405,173300,29042002880,9350,9350,9350,9350,0
|
|
20240405,173200,29042002880,9350,9350,9350,9350,0
|
|
20240405,173100,29042002880,9350,9350,9350,9350,0
|
|
20240405,173000,29042002880,9350,9350,9350,9350,0
|
|
20240405,172900,29042002880,9350,9350,9350,9350,0
|
|
20240405,172800,29042002880,9350,9350,9350,9350,0
|
|
20240405,172700,29042002880,9350,9350,9350,9350,0
|
|
20240405,172600,29042002880,9350,9350,9350,9350,0
|
|
20240405,172500,29042002880,9350,9350,9350,9350,27201
|
|
20240405,172400,29042002880,9350,9350,9350,9350,0
|
|
20240405,172300,29042002880,9350,9350,9350,9350,0
|
|
20240405,172200,29042002880,9350,9350,9350,9350,0
|
|
20240405,172100,29042002880,9350,9350,9350,9350,0
|
|
20240405,172000,29042002880,9350,9350,9350,9350,0
|
|
20240405,171900,29042002880,9350,9350,9350,9350,0
|
|
20240405,171800,29042002880,9350,9350,9350,9350,0
|
|
20240405,171700,29042002880,9350,9350,9350,9350,0
|
|
20240405,171600,29042002880,9350,9350,9350,9350,0
|
|
20240405,171500,29042002880,9350,9350,9350,9350,0
|
|
20240405,171400,29042002880,9350,9350,9350,9350,0
|
|
20240405,171300,29042002880,9350,9350,9350,9350,0
|
|
20240405,171200,29042002880,9350,9350,9350,9350,0
|
|
20240405,171100,29042002880,9350,9350,9350,9350,0
|
|
20240405,171000,29042002880,9350,9350,9350,9350,0
|
|
20240405,170900,29042002880,9350,9350,9350,9350,0
|
|
20240405,170800,29042002880,9350,9350,9350,9350,0
|
|
20240405,170700,29042002880,9350,9350,9350,9350,0
|
|
20240405,170600,29042002880,9350,9350,9350,9350,0
|
|
20240405,170500,29042002880,9350,9350,9350,9350,0
|
|
20240405,170400,29042002880,9350,9350,9350,9350,0
|
|
20240405,170300,29042002880,9350,9350,9350,9350,0
|
|
20240405,170200,29042002880,9350,9350,9350,9350,0
|
|
20240405,170100,29042002880,9350,9350,9350,9350,0
|
|
20240405,170000,29042002880,9350,9350,9350,9350,0
|
|
20240405,165900,29042002880,9350,9350,9350,9350,0
|
|
20240405,165800,29042002880,9350,9350,9350,9350,0
|
|
20240405,165700,29042002880,9350,9350,9350,9350,0
|
|
20240405,165600,29042002880,9350,9350,9350,9350,0
|
|
20240405,165500,29042002880,9350,9350,9350,9350,27201
|
|
20240405,165400,29042002880,9350,9350,9350,9350,0
|
|
20240405,165300,29042002880,9350,9350,9350,9350,0
|
|
20240405,165200,29042002880,9350,9350,9350,9350,0
|
|
20240405,165100,29042002880,9350,9350,9350,9350,0
|
|
20240405,165000,29042002880,9350,9350,9350,9350,0
|
|
20240405,164900,29042002880,9350,9350,9350,9350,0
|
|
20240405,164800,29042002880,9350,9350,9350,9350,0
|
|
20240405,164700,29042002880,9350,9350,9350,9350,0
|
|
20240405,164600,29042002880,9350,9350,9350,9350,0
|
|
20240405,164500,29042002880,9350,9350,9350,9350,0
|
|
20240405,164400,29042002880,9350,9350,9350,9350,0
|
|
20240405,164300,29042002880,9350,9350,9350,9350,0
|
|
20240405,164200,29042002880,9350,9350,9350,9350,0
|
|
20240405,164100,29042002880,9350,9350,9350,9350,0
|
|
20240405,164000,29042002880,9350,9350,9350,9350,0
|
|
20240405,163900,29042002880,9350,9350,9350,9350,0
|
|
20240405,163800,29042002880,9350,9350,9350,9350,0
|
|
20240405,163700,29042002880,9350,9350,9350,9350,0
|
|
20240405,163600,29042002880,9350,9350,9350,9350,0
|
|
20240405,163500,29042002880,9350,9350,9350,9350,0
|
|
20240405,163400,29042002880,9350,9350,9350,9350,0
|
|
20240405,163300,29042002880,9350,9350,9350,9350,0
|
|
20240405,163200,29042002880,9350,9350,9350,9350,0
|
|
20240405,163100,29042002880,9350,9350,9350,9350,0
|
|
20240405,163000,29042002880,9350,9350,9350,9350,0
|
|
20240405,162900,29042002880,9350,9350,9350,9350,0
|
|
20240405,162800,29042002880,9350,9350,9350,9350,0
|
|
20240405,162700,29042002880,9350,9350,9350,9350,0
|
|
20240405,162600,29042002880,9350,9350,9350,9350,0
|
|
20240405,162500,29042002880,9350,9350,9350,9350,27201
|
|
20240405,162400,29042002880,9350,9350,9350,9350,0
|
|
20240405,162300,29042002880,9350,9350,9350,9350,0
|
|
20240405,162200,29042002880,9350,9350,9350,9350,0
|
|
20240405,162100,29042002880,9350,9350,9350,9350,0
|
|
20240405,162000,29042002880,9350,9350,9350,9350,0
|
|
20240405,161900,29042002880,9350,9350,9350,9350,0
|
|
20240405,161800,29042002880,9350,9350,9350,9350,0
|
|
20240405,161700,29042002880,9350,9350,9350,9350,0
|
|
20240405,161600,29042002880,9350,9350,9350,9350,0
|
|
20240405,161500,29042002880,9350,9350,9350,9350,0
|
|
20240405,161400,29042002880,9350,9350,9350,9350,0
|
|
20240405,161300,29042002880,9350,9350,9350,9350,0
|
|
20240405,161200,29042002880,9350,9350,9350,9350,0
|
|
20240405,161100,29042002880,9350,9350,9350,9350,0
|
|
20240405,161000,29042002880,9350,9350,9350,9350,0
|
|
20240405,160900,29042002880,9350,9350,9350,9350,0
|
|
20240405,160800,29042002880,9350,9350,9350,9350,0
|
|
20240405,160700,29042002880,9350,9350,9350,9350,0
|
|
20240405,160600,29042002880,9350,9350,9350,9350,0
|
|
20240405,160500,29042002880,9350,9350,9350,9350,0
|
|
20240405,160400,29042002880,9350,9350,9350,9350,0
|
|
20240405,160300,29042002880,9350,9350,9350,9350,0
|
|
20240405,160200,29042002880,9350,9350,9350,9350,0
|
|
20240405,160100,29042002880,9350,9350,9350,9350,0
|
|
20240405,160000,29042002880,9350,9350,9350,9350,0
|
|
20240405,155900,29042002880,9350,9350,9350,9350,0
|
|
20240405,155800,29042002880,9350,9350,9350,9350,0
|
|
20240405,155700,29042002880,9350,9350,9350,9350,0
|
|
20240405,155600,29042002880,9350,9350,9350,9350,0
|
|
20240405,155500,29042002880,9350,9350,9350,9350,27201
|
|
20240405,155400,29042002880,9350,9350,9350,9350,0
|
|
20240405,155300,29042002880,9350,9350,9350,9350,0
|
|
20240405,155200,29042002880,9350,9350,9350,9350,0
|
|
20240405,155100,29042002880,9350,9350,9350,9350,0
|
|
20240405,155000,29042002880,9350,9350,9350,9350,0
|
|
20240405,154900,29042002880,9350,9350,9350,9350,0
|
|
20240405,154800,29042002880,9350,9350,9350,9350,0
|
|
20240405,154700,29042002880,9350,9350,9350,9350,0
|
|
20240405,154600,29042002880,9350,9350,9350,9350,0
|
|
20240405,154500,29042002880,9350,9350,9350,9350,0
|
|
20240405,154400,29042002880,9350,9350,9350,9350,0
|
|
20240405,154300,29042002880,9350,9350,9350,9350,0
|
|
20240405,154200,29042002880,9350,9350,9350,9350,0
|
|
20240405,154100,29042002880,9350,9350,9350,9350,0
|
|
20240405,154000,29042002880,9350,9350,9350,9350,0
|
|
20240405,153900,29042002880,9350,9350,9350,9350,0
|
|
20240405,153800,29042002880,9350,9350,9350,9350,0
|
|
20240405,153700,29042002880,9350,9350,9350,9350,0
|
|
20240405,153600,29042002880,9350,9350,9350,9350,0
|
|
20240405,153500,29042002880,9350,9350,9350,9350,0
|
|
20240405,153400,29042002880,9350,9350,9350,9350,0
|
|
20240405,153300,29042002880,9350,9350,9350,9350,0
|
|
20240405,153200,29042002880,9350,9350,9350,9350,0
|
|
20240405,153100,29042002880,9350,9350,9350,9350,0
|
|
20240405,153000,29042002880,9350,9350,9350,9350,27201
|
|
20240405,152900,28787673530,9380,9380,9380,9380,0
|
|
20240405,152800,28787673530,9380,9380,9380,9380,0
|
|
20240405,152700,28787673530,9380,9380,9380,9380,0
|
|
20240405,152600,28787673530,9380,9380,9380,9380,0
|
|
20240405,152500,28787673530,9380,9380,9380,9380,0
|
|
20240405,152400,28787673530,9380,9380,9380,9380,0
|
|
20240405,152300,28787673530,9380,9380,9380,9380,0
|
|
20240405,152200,28787673530,9380,9380,9380,9380,0
|
|
20240405,152100,28787673530,9380,9380,9380,9380,0
|
|
20240405,152000,28787673530,9380,9380,9380,9380,0
|
|
20240405,151900,28787673530,9380,9360,9380,9350,8483
|
|
20240405,151800,28708195080,9350,9360,9360,9350,1402
|
|
20240405,151700,28695077130,9360,9370,9370,9360,2576
|
|
20240405,151600,28670954930,9370,9360,9370,9360,3195
|
|
20240405,151500,28641034020,9360,9380,9380,9360,554
|
|
20240405,151400,28635842550,9380,9380,9390,9360,1697
|
|
20240405,151300,28619915050,9380,9360,9380,9360,4459
|
|
20240405,151200,28578132230,9360,9360,9370,9350,1280
|
|
20240405,151100,28566158300,9360,9370,9370,9360,1483
|
|
20240405,151000,28552277410,9360,9360,9370,9350,2508
|
|
20240405,150900,28528803580,9360,9360,9360,9360,356
|
|
20240405,150800,28525471420,9370,9360,9370,9350,2230
|
|
20240405,150700,28504604750,9360,9350,9360,9350,3456
|
|
20240405,150600,28472261600,9350,9350,9350,9340,4356
|
|
20240405,150500,28431533050,9340,9360,9360,9340,918
|
|
20240405,150400,28422947820,9360,9350,9380,9340,2383
|
|
20240405,150300,28400677360,9360,9350,9360,9340,894
|
|
20240405,150200,28392320920,9350,9340,9350,9340,1379
|
|
20240405,150100,28379435690,9340,9360,9360,9340,2177
|
|
20240405,150000,28359078550,9350,9360,9360,9350,4181
|
|
20240405,145900,28319980620,9360,9370,9380,9360,6097
|
|
20240405,145800,28262836570,9380,9380,9380,9370,1290
|
|
20240405,145700,28250736870,9380,9370,9390,9370,1899
|
|
20240405,145600,28232918260,9370,9360,9370,9360,779
|
|
20240405,145500,28225623810,9360,9360,9360,9360,373
|
|
20240405,145400,28222132530,9360,9360,9370,9350,4615
|
|
20240405,145300,28178932250,9360,9370,9370,9360,1253
|
|
20240405,145200,28167203050,9360,9380,9390,9360,5898
|
|
20240405,145100,28111917500,9380,9370,9390,9360,4384
|
|
20240405,145000,28070790690,9360,9360,9360,9360,60
|
|
20240405,144900,28070229090,9360,9360,9370,9360,2103
|
|
20240405,144800,28050543430,9360,9370,9380,9360,791
|
|
20240405,144700,28043136890,9370,9370,9370,9350,6251
|
|
20240405,144600,27984623170,9360,9370,9370,9360,751
|
|
20240405,144500,27977588560,9350,9370,9370,9350,1701
|
|
20240405,144400,27961668300,9370,9350,9370,9350,975
|
|
20240405,144300,27952536300,9350,9350,9360,9350,2465
|
|
20240405,144200,27929484320,9350,9350,9350,9350,399
|
|
20240405,144100,27925753670,9350,9360,9360,9350,1503
|
|
20240405,144000,27911690930,9360,9380,9380,9360,674
|
|
20240405,143900,27905381570,9380,9380,9380,9380,784
|
|
20240405,143800,27898027650,9380,9380,9380,9380,80
|
|
20240405,143700,27897277250,9380,9360,9380,9360,624
|
|
20240405,143600,27891434440,9360,9370,9370,9350,2654
|
|
20240405,143500,27866606820,9370,9390,9390,9360,1834
|
|
20240405,143400,27849438100,9360,9420,9420,9360,5046
|
|
20240405,143300,27802137980,9420,9420,9420,9400,716
|
|
20240405,143200,27795405560,9400,9430,9430,9400,193
|
|
20240405,143100,27793588170,9430,9420,9430,9420,48
|
|
20240405,143000,27793135690,9420,9420,9420,9410,1246
|
|
20240405,142900,27781399420,9420,9400,9420,9390,696
|
|
20240405,142800,27774856020,9390,9400,9400,9380,716
|
|
20240405,142700,27768134700,9390,9410,9410,9380,1124
|
|
20240405,142600,27757573950,9410,9400,9410,9390,650
|
|
20240405,142500,27751466970,9400,9400,9400,9390,758
|
|
20240405,142400,27744341840,9400,9390,9400,9380,821
|
|
20240405,142300,27736627450,9390,9370,9390,9370,664
|
|
20240405,142200,27730396640,9370,9380,9380,9360,858
|
|
20240405,142100,27722362170,9390,9390,9390,9380,490
|
|
20240405,142000,27717764470,9390,9390,9400,9390,2034
|
|
20240405,141900,27698665200,9390,9390,9400,9390,3075
|
|
20240405,141800,27669776140,9390,9380,9390,9380,1664
|
|
20240405,141700,27654153240,9380,9360,9380,9360,3747
|
|
20240405,141600,27619051730,9350,9340,9360,9340,2743
|
|
20240405,141500,27593404290,9340,9340,9340,9340,1502
|
|
20240405,141400,27579375610,9350,9340,9350,9340,496
|
|
20240405,141300,27574740250,9330,9360,9370,9330,7036
|
|
20240405,141200,27509024180,9360,9350,9370,9350,1205
|
|
20240405,141100,27497755330,9360,9380,9380,9350,18593
|
|
20240405,141000,27323781600,9380,9380,9390,9370,3315
|
|
20240405,140900,27292686460,9380,9390,9390,9380,3521
|
|
20240405,140800,27259642090,9390,9400,9400,9390,1209
|
|
20240405,140700,27248282690,9400,9430,9430,9400,1049
|
|
20240405,140600,27238411810,9430,9430,9430,9430,18
|
|
20240405,140500,27238242070,9440,9440,9440,9430,1346
|
|
20240405,140400,27225545120,9440,9400,9440,9400,1128
|
|
20240405,140300,27214912340,9400,9400,9410,9400,659
|
|
20240405,140200,27208715310,9410,9400,9410,9400,1129
|
|
20240405,140100,27198092650,9400,9390,9400,9390,1413
|
|
20240405,140000,27184819830,9400,9400,9410,9390,5784
|
|
20240405,135900,27130462780,9400,9410,9410,9400,487
|
|
20240405,135800,27125884620,9400,9420,9420,9400,2488
|
|
20240405,135700,27102477790,9420,9420,9420,9420,647
|
|
20240405,135600,27096383050,9410,9410,9410,9410,1135
|
|
20240405,135500,27085702700,9410,9420,9420,9400,670
|
|
20240405,135400,27079397500,9420,9400,9420,9400,733
|
|
20240405,135300,27072503400,9400,9410,9410,9400,11349
|
|
20240405,135200,26965807280,9410,9420,9440,9410,5031
|
|
20240405,135100,26918432740,9420,9440,9440,9420,2150
|
|
20240405,135000,26898160380,9440,9440,9440,9440,786
|
|
20240405,134900,26890740540,9440,9440,9450,9440,3845
|
|
20240405,134800,26854440330,9440,9450,9450,9440,3115
|
|
20240405,134700,26825020630,9450,9440,9480,9440,2083
|
|
20240405,134600,26805346810,9440,9440,9450,9440,406
|
|
20240405,134500,26801512320,9450,9450,9450,9440,1279
|
|
20240405,134400,26789427330,9450,9480,9480,9450,6621
|
|
20240405,134300,26726799810,9480,9480,9480,9470,39
|
|
20240405,134200,26726430300,9480,9480,9500,9470,467
|
|
20240405,134100,26722006310,9480,9470,9480,9470,55
|
|
20240405,134000,26721485310,9470,9480,9480,9470,3498
|
|
20240405,133900,26688353020,9480,9480,9490,9470,703
|
|
20240405,133800,26681692390,9480,9480,9480,9470,272
|
|
20240405,133700,26679114850,9470,9480,9480,9470,3514
|
|
20240405,133600,26645814130,9480,9490,9500,9480,2067
|
|
20240405,133500,26626211940,9490,9480,9490,9480,1263
|
|
20240405,133400,26614226570,9480,9480,9490,9480,938
|
|
20240405,133300,26605334160,9490,9500,9500,9490,522
|
|
20240405,133200,26600379330,9500,9490,9500,9490,889
|
|
20240405,133100,26591942210,9500,9490,9500,9490,444
|
|
20240405,133000,26587728150,9490,9500,9500,9480,760
|
|
20240405,132900,26580512410,9500,9500,9500,9480,2695
|
|
20240405,132800,26554919220,9500,9510,9510,9500,1864
|
|
20240405,132700,26537210920,9510,9500,9510,9500,526
|
|
20240405,132600,26532213870,9500,9490,9500,9490,376
|
|
20240405,132500,26528641980,9490,9490,9490,9490,149
|
|
20240405,132400,26527227970,9490,9490,9490,9480,4220
|
|
20240405,132300,26487198830,9490,9520,9530,9490,9015
|
|
20240405,132200,26401483520,9530,9520,9530,9520,184
|
|
20240405,132100,26399730500,9530,9530,9530,9530,174
|
|
20240405,132000,26398072280,9530,9530,9530,9520,308
|
|
20240405,131900,26395139400,9530,9520,9530,9520,2756
|
|
20240405,131800,26368899370,9520,9510,9530,9510,890
|
|
20240405,131700,26360422970,9510,9500,9510,9500,680
|
|
20240405,131600,26353956270,9500,9500,9510,9500,1531
|
|
20240405,131500,26339411250,9500,9500,9510,9500,366
|
|
20240405,131400,26335933750,9510,9510,9520,9510,334
|
|
20240405,131300,26332757400,9500,9520,9520,9500,3399
|
|
20240405,131200,26300429100,9530,9520,9530,9520,181
|
|
20240405,131100,26298705880,9520,9530,9530,9520,270
|
|
20240405,131000,26296134480,9530,9520,9530,9520,1545
|
|
20240405,130900,26281420330,9520,9520,9520,9500,1228
|
|
20240405,130800,26269748630,9510,9500,9510,9500,12
|
|
20240405,130700,26269634540,9500,9500,9500,9500,714
|
|
20240405,130600,26262851540,9510,9500,9510,9500,209
|
|
20240405,130500,26260865040,9500,9500,9500,9500,1118
|
|
20240405,130400,26250244040,9500,9520,9520,9500,2940
|
|
20240405,130300,26222309650,9510,9500,9510,9500,25
|
|
20240405,130200,26222071950,9500,9510,9510,9500,629
|
|
20240405,130100,26216094990,9510,9510,9510,9500,202
|
|
20240405,130000,26214173980,9510,9520,9520,9510,532
|
|
20240405,125900,26209112050,9520,9530,9530,9520,285
|
|
20240405,125800,26206396100,9530,9530,9530,9530,687
|
|
20240405,125700,26199848990,9530,9520,9530,9510,766
|
|
20240405,125600,26192564070,9510,9540,9540,9510,1047
|
|
20240405,125500,26182592310,9540,9520,9540,9520,645
|
|
20240405,125400,26176444900,9520,9500,9520,9500,153
|
|
20240405,125300,26174990500,9500,9490,9500,9490,292
|
|
20240405,125200,26172218990,9490,9490,9490,9480,2897
|
|
20240405,125100,26144751530,9490,9500,9500,9490,873
|
|
20240405,125000,26136464470,9510,9500,9510,9490,1222
|
|
20240405,124900,26124861830,9500,9520,9520,9500,955
|
|
20240405,124800,26115777900,9510,9530,9530,9510,392
|
|
20240405,124700,26112044020,9530,9540,9540,9530,271
|
|
20240405,124600,26109460300,9540,9490,9540,9480,1194
|
|
20240405,124500,26098117900,9490,9530,9530,9490,5428
|
|
20240405,124400,26046564830,9530,9510,9530,9500,891
|
|
20240405,124300,26038092660,9500,9550,9550,9480,5885
|
|
20240405,124200,25982133930,9550,9540,9550,9540,3
|
|
20240405,124100,25982105290,9540,9540,9560,9540,448
|
|
20240405,124000,25977830050,9540,9570,9570,9540,256
|
|
20240405,123900,25975382640,9540,9560,9570,9540,2418
|
|
20240405,123800,25952292810,9550,9540,9550,9540,661
|
|
20240405,123700,25945986720,9540,9530,9540,9530,1339
|
|
20240405,123600,25933221810,9530,9540,9540,9530,987
|
|
20240405,123500,25923815360,9530,9540,9540,9530,302
|
|
20240405,123400,25920935780,9540,9550,9550,9540,1968
|
|
20240405,123300,25902155650,9550,9560,9560,9550,1526
|
|
20240405,123200,25887572140,9560,9580,9590,9560,1602
|
|
20240405,123100,25872231020,9580,9590,9590,9580,1454
|
|
20240405,123000,25858296300,9590,9600,9600,9590,1034
|
|
20240405,122900,25848372240,9600,9570,9600,9570,1153
|
|
20240405,122800,25837324200,9570,9570,9570,9560,197
|
|
20240405,122700,25835439010,9570,9580,9580,9570,97
|
|
20240405,122600,25834509880,9580,9570,9590,9570,1952
|
|
20240405,122500,25815800750,9580,9590,9590,9570,1155
|
|
20240405,122400,25804734910,9590,9590,9590,9550,2363
|
|
20240405,122300,25782073830,9580,9530,9580,9530,3176
|
|
20240405,122200,25751714990,9530,9550,9550,9530,308
|
|
20240405,122100,25748775530,9550,9550,9550,9540,2400
|
|
20240405,122000,25725861520,9550,9560,9580,9550,2476
|
|
20240405,121900,25702192220,9580,9550,9580,9550,936
|
|
20240405,121800,25693227530,9550,9580,9590,9550,4930
|
|
20240405,121700,25646003050,9580,9540,9580,9540,1205
|
|
20240405,121600,25634486910,9530,9510,9530,9510,1063
|
|
20240405,121500,25624370720,9500,9500,9510,9500,568
|
|
20240405,121400,25618972890,9490,9480,9490,9470,415
|
|
20240405,121300,25615041280,9480,9480,9480,9470,4429
|
|
20240405,121200,25573095500,9470,9480,9480,9470,3345
|
|
20240405,121100,25541398330,9490,9510,9510,9490,9651
|
|
20240405,121000,25449727380,9530,9530,9540,9510,1063
|
|
20240405,120900,25439611860,9530,9530,9530,9520,1561
|
|
20240405,120800,25424740830,9530,9510,9530,9510,1621
|
|
20240405,120700,25409324610,9510,9510,9520,9510,714
|
|
20240405,120600,25402531470,9520,9510,9520,9510,820
|
|
20240405,120500,25394732260,9510,9520,9520,9500,461
|
|
20240405,120400,25390349260,9530,9530,9530,9510,3103
|
|
20240405,120300,25360830540,9520,9540,9540,9520,981
|
|
20240405,120200,25351485540,9540,9530,9540,9520,185
|
|
20240405,120100,25349721870,9550,9540,9550,9520,2222
|
|
20240405,120000,25328545310,9540,9530,9540,9530,179
|
|
20240405,115900,25326837770,9530,9520,9530,9520,123
|
|
20240405,115800,25325666800,9520,9550,9550,9510,905
|
|
20240405,115700,25317035720,9540,9530,9540,9520,947
|
|
20240405,115600,25308009200,9520,9510,9520,9510,727
|
|
20240405,115500,25301089360,9510,9510,9510,9500,544
|
|
20240405,115400,25295919130,9510,9510,9510,9510,1304
|
|
20240405,115300,25283518090,9510,9510,9510,9510,865
|
|
20240405,115200,25275291940,9510,9510,9520,9510,1049
|
|
20240405,115100,25265314810,9510,9510,9520,9510,1208
|
|
20240405,115000,25253822180,9510,9510,9510,9500,2274
|
|
20240405,114900,25232197550,9510,9540,9540,9510,6119
|
|
20240405,114800,25173916020,9540,9560,9560,9540,432
|
|
20240405,114700,25169794720,9570,9540,9570,9530,784
|
|
20240405,114600,25162321040,9540,9580,9580,9540,7117
|
|
20240405,114500,25094365950,9570,9580,9580,9570,1749
|
|
20240405,114400,25077623620,9570,9580,9590,9570,549
|
|
20240405,114300,25072364120,9570,9570,9580,9570,2084
|
|
20240405,114200,25052401440,9570,9560,9570,9560,1244
|
|
20240405,114100,25040502810,9560,9560,9560,9550,1093
|
|
20240405,114000,25030059190,9560,9570,9570,9560,376
|
|
20240405,113900,25026464530,9560,9560,9570,9560,857
|
|
20240405,113800,25018263520,9570,9570,9580,9570,1428
|
|
20240405,113700,25004596640,9570,9560,9580,9560,1011
|
|
20240405,113600,24994923780,9560,9560,9560,9550,220
|
|
20240405,113500,24992822000,9560,9540,9560,9540,1212
|
|
20240405,113400,24981246730,9530,9530,9540,9520,710
|
|
20240405,113300,24974480200,9520,9530,9530,9520,345
|
|
20240405,113200,24971193400,9530,9520,9530,9520,670
|
|
20240405,113100,24964811200,9520,9520,9530,9510,465
|
|
20240405,113000,24960385400,9510,9520,9520,9510,1638
|
|
20240405,112900,24944798540,9510,9540,9540,9510,1617
|
|
20240405,112800,24929411960,9530,9520,9530,9520,1710
|
|
20240405,112700,24913129320,9520,9510,9520,9510,786
|
|
20240405,112600,24905653320,9510,9520,9520,9510,876
|
|
20240405,112500,24897322510,9510,9540,9540,9510,559
|
|
20240405,112400,24891999130,9540,9510,9540,9510,600
|
|
20240405,112300,24886285860,9520,9530,9580,9510,709
|
|
20240405,112200,24879540780,9530,9500,9530,9480,4362
|
|
20240405,112100,24838079680,9480,9500,9510,9470,4540
|
|
20240405,112000,24794996000,9510,9500,9510,9450,5046
|
|
20240405,111900,24747163470,9500,9540,9540,9490,10808
|
|
20240405,111800,24644418140,9520,9590,9590,9520,9637
|
|
20240405,111700,24552420180,9590,9600,9600,9570,2151
|
|
20240405,111600,24531828750,9600,9590,9600,9580,7211
|
|
20240405,111500,24462741580,9580,9600,9600,9580,202
|
|
20240405,111400,24460804730,9600,9600,9600,9580,1657
|
|
20240405,111300,24444899510,9580,9610,9610,9570,6338
|
|
20240405,111200,24384116150,9610,9610,9620,9610,1506
|
|
20240405,111100,24369634650,9600,9580,9610,9570,4843
|
|
20240405,111000,24323153460,9590,9590,9590,9550,3694
|
|
20240405,110900,24287813820,9590,9590,9590,9560,4605
|
|
20240405,110800,24243738680,9590,9590,9600,9580,3303
|
|
20240405,110700,24212068770,9590,9620,9620,9590,3831
|
|
20240405,110600,24175312790,9600,9600,9600,9580,4947
|
|
20240405,110500,24127879720,9590,9610,9620,9590,2356
|
|
20240405,110400,24105250070,9610,9620,9630,9600,2961
|
|
20240405,110300,24076773540,9620,9630,9630,9610,4255
|
|
20240405,110200,24035861210,9630,9620,9630,9620,1158
|
|
20240405,110100,24024716540,9630,9650,9650,9630,5174
|
|
20240405,110000,23974851680,9670,9680,9680,9660,3698
|
|
20240405,105900,23939098990,9680,9670,9680,9660,1706
|
|
20240405,105800,23922602850,9670,9650,9670,9630,3009
|
|
20240405,105700,23893601510,9640,9680,9680,9640,4925
|
|
20240405,105600,23846025070,9670,9700,9700,9670,5909
|
|
20240405,105500,23788767630,9710,9700,9710,9680,3798
|
|
20240405,105400,23751923100,9670,9670,9700,9650,17288
|
|
20240405,105300,23584499500,9670,9670,9680,9650,1477
|
|
20240405,105200,23570237800,9670,9650,9680,9630,2939
|
|
20240405,105100,23541858950,9650,9630,9660,9600,9314
|
|
20240405,105000,23452095750,9620,9610,9620,9590,2938
|
|
20240405,104900,23423858540,9610,9600,9620,9590,4001
|
|
20240405,104800,23385450760,9580,9650,9650,9580,18540
|
|
20240405,104700,23207423830,9640,9670,9680,9640,8574
|
|
20240405,104600,23124604130,9670,9670,9680,9660,6061
|
|
20240405,104500,23066007960,9670,9690,9690,9660,2642
|
|
20240405,104400,23040443060,9690,9650,9690,9640,2992
|
|
20240405,104300,23011524870,9640,9690,9690,9640,13553
|
|
20240405,104200,22880518090,9690,9740,9740,9690,5325
|
|
20240405,104100,22828845310,9730,9690,9740,9660,24175
|
|
20240405,104000,22594230510,9690,9700,9710,9670,22593
|
|
20240405,103900,22375167490,9700,9640,9730,9630,35345
|
|
20240405,103800,22032651320,9630,9660,9670,9600,20235
|
|
20240405,103700,21837569870,9670,9720,9730,9650,19670
|
|
20240405,103600,21646947130,9730,9690,9730,9670,31830
|
|
20240405,103500,21338287230,9680,9650,9680,9630,19802
|
|
20240405,103400,21147048270,9630,9620,9640,9610,9658
|
|
20240405,103300,21054011470,9620,9570,9630,9570,28895
|
|
20240405,103200,20776775730,9570,9570,9580,9550,4226
|
|
20240405,103100,20736323220,9570,9580,9590,9560,5278
|
|
20240405,103000,20685794750,9580,9550,9580,9520,12752
|
|
20240405,102900,20563825460,9550,9520,9550,9500,5830
|
|
20240405,102800,20508328480,9520,9530,9550,9520,2470
|
|
20240405,102700,20484800930,9530,9550,9550,9530,2432
|
|
20240405,102600,20461594310,9550,9550,9560,9540,3139
|
|
20240405,102500,20431616590,9550,9550,9560,9550,1876
|
|
20240405,102400,20413690400,9550,9560,9560,9550,3595
|
|
20240405,102300,20379357240,9550,9530,9550,9520,5230
|
|
20240405,102200,20329471260,9530,9530,9540,9520,3611
|
|
20240405,102100,20295065410,9530,9540,9560,9410,16171
|
|
20240405,102000,20141447160,9540,9500,9540,9500,3695
|
|
20240405,101900,20106262170,9500,9500,9510,9490,821
|
|
20240405,101800,20098462300,9500,9500,9510,9500,3485
|
|
20240405,101700,20065349780,9490,9470,9490,9470,3130
|
|
20240405,101600,20035686320,9480,9470,9480,9470,1973
|
|
20240405,101500,20016987010,9470,9450,9480,9440,3401
|
|
20240405,101400,19984819670,9450,9430,9450,9430,4816
|
|
20240405,101300,19939358980,9430,9400,9440,9390,4102
|
|
20240405,101200,19900763020,9400,9390,9420,9390,3629
|
|
20240405,101100,19866654400,9390,9390,9390,9370,6577
|
|
20240405,101000,19804942110,9380,9400,9400,9380,3331
|
|
20240405,100900,19773648100,9400,9390,9430,9390,4873
|
|
20240405,100800,19727826620,9400,9370,9400,9370,6458
|
|
20240405,100700,19667211770,9370,9400,9410,9360,12748
|
|
20240405,100600,19547620530,9400,9420,9420,9400,12248
|
|
20240405,100500,19432443850,9420,9430,9440,9420,8922
|
|
20240405,100400,19348362250,9430,9440,9440,9430,5926
|
|
20240405,100300,19292475060,9440,9450,9450,9430,5592
|
|
20240405,100200,19239688480,9440,9440,9450,9430,6997
|
|
20240405,100100,19173657710,9440,9500,9500,9440,7363
|
|
20240405,100000,19103944870,9500,9500,9510,9480,7224
|
|
20240405,095900,19035376130,9510,9520,9520,9500,3792
|
|
20240405,095800,18999329850,9520,9510,9600,9500,11914
|
|
20240405,095700,18885486120,9510,9530,9540,9510,7606
|
|
20240405,095600,18812999960,9510,9520,9530,9500,7402
|
|
20240405,095500,18742586050,9510,9470,9530,9460,6675
|
|
20240405,095400,18679161310,9480,9460,9480,9450,699
|
|
20240405,095300,18672541930,9480,9460,9480,9430,6332
|
|
20240405,095200,18612712920,9460,9480,9480,9450,7567
|
|
20240405,095100,18541155980,9480,9470,9490,9460,3296
|
|
20240405,095000,18509933840,9470,9460,9470,9430,10900
|
|
20240405,094900,18407009160,9460,9460,9460,9450,2642
|
|
20240405,094800,18382030380,9460,9460,9490,9450,4873
|
|
20240405,094700,18335928180,9460,9450,9470,9440,4749
|
|
20240405,094600,18291031500,9450,9470,9470,9450,8867
|
|
20240405,094500,18207181790,9470,9480,9490,9470,13509
|
|
20240405,094400,18079183300,9490,9490,9500,9480,7167
|
|
20240405,094300,18011187590,9490,9530,9530,9490,3787
|
|
20240405,094200,17975205700,9510,9520,9540,9510,6676
|
|
20240405,094100,17911662470,9520,9520,9530,9510,2934
|
|
20240405,094000,17883739390,9520,9550,9550,9520,9406
|
|
20240405,093900,17794072600,9540,9580,9580,9540,7977
|
|
20240405,093800,17717851850,9580,9590,9600,9580,7103
|
|
20240405,093700,17649745200,9590,9510,9630,9500,15103
|
|
20240405,093600,17505294350,9500,9510,9520,9500,13844
|
|
20240405,093500,17373729300,9520,9530,9530,9510,3639
|
|
20240405,093400,17339070280,9510,9540,9540,9500,10354
|
|
20240405,093300,17240511310,9540,9530,9540,9510,3392
|
|
20240405,093200,17208203590,9530,9570,9570,9510,7647
|
|
20240405,093100,17135300700,9540,9510,9570,9500,23088
|
|
20240405,093000,16915579210,9510,9560,9570,9510,20684
|
|
20240405,092900,16718323460,9570,9580,9590,9560,9894
|
|
20240405,092800,16623593990,9580,9640,9640,9560,10833
|
|
20240405,092700,16519785030,9630,9690,9690,9610,16881
|
|
20240405,092600,16356656690,9690,9610,9690,9600,16922
|
|
20240405,092500,16193314200,9610,9580,9640,9530,19940
|
|
20240405,092400,16002398920,9570,9620,9620,9570,16933
|
|
20240405,092300,15839916600,9610,9620,9650,9610,16988
|
|
20240405,092200,15676447840,9620,9650,9650,9620,13856
|
|
20240405,092100,15542936790,9650,9660,9690,9640,11889
|
|
20240405,092000,15428075010,9660,9650,9690,9640,15353
|
|
20240405,091900,15279791950,9640,9630,9670,9580,29031
|
|
20240405,091800,14999973390,9610,9770,9830,9560,94293
|
|
20240405,091700,14082004660,9770,9840,9850,9730,56157
|
|
20240405,091600,13532208660,9840,9780,9850,9760,121602
|
|
20240405,091500,12339074040,9780,9720,9780,9720,43329
|
|
20240405,091400,11916933850,9730,9610,9760,9610,68695
|
|
20240405,091300,11251473780,9630,9590,9640,9570,13659
|
|
20240405,091200,11120431320,9590,9640,9650,9590,43977
|
|
20240405,091100,10697231040,9630,9640,9650,9610,34838
|
|
20240405,091000,10361599070,9620,9540,9640,9530,45297
|
|
20240405,090900,9927184890,9540,9450,9550,9430,40036
|
|
20240405,090800,9547100510,9440,9590,9590,9410,83415
|
|
20240405,090700,8756123900,9590,9640,9650,9540,36415
|
|
20240405,090600,8407216780,9640,9560,9680,9500,59288
|
|
20240405,090500,7839549450,9570,9540,9650,9500,63202
|
|
20240405,090400,7234183810,9510,9560,9620,9470,69259
|
|
20240405,090300,6572363650,9600,9760,9780,9550,89093
|
|
20240405,090200,5710712300,9770,9860,9890,9710,101594
|
|
20240405,090100,4714151710,9870,9800,10000,9720,277739
|
|
20240405,090000,1974813870,9800,9540,9800,9540,205240
|