659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195600,11670754370,9460,9460,9460,9460,20285
|
|
20240408,195500,11670754370,9460,9460,9460,9460,0
|
|
20240408,195400,11670754370,9460,9460,9460,9460,0
|
|
20240408,195300,11670754370,9460,9460,9460,9460,0
|
|
20240408,195200,11670754370,9460,9460,9460,9460,0
|
|
20240408,195100,11670754370,9460,9460,9460,9460,0
|
|
20240408,195000,11670754370,9460,9460,9460,9460,0
|
|
20240408,194900,11670754370,9460,9460,9460,9460,0
|
|
20240408,194800,11670754370,9460,9460,9460,9460,0
|
|
20240408,194700,11670754370,9460,9460,9460,9460,0
|
|
20240408,194600,11670754370,9460,9460,9460,9460,0
|
|
20240408,194500,11670754370,9460,9460,9460,9460,0
|
|
20240408,194400,11670754370,9460,9460,9460,9460,0
|
|
20240408,194300,11670754370,9460,9460,9460,9460,0
|
|
20240408,194200,11670754370,9460,9460,9460,9460,0
|
|
20240408,194100,11670754370,9460,9460,9460,9460,0
|
|
20240408,194000,11670754370,9460,9460,9460,9460,0
|
|
20240408,193900,11670754370,9460,9460,9460,9460,0
|
|
20240408,193800,11670754370,9460,9460,9460,9460,0
|
|
20240408,193700,11670754370,9460,9460,9460,9460,0
|
|
20240408,193600,11670754370,9460,9460,9460,9460,0
|
|
20240408,193500,11670754370,9460,9460,9460,9460,0
|
|
20240408,193400,11670754370,9460,9460,9460,9460,0
|
|
20240408,193300,11670754370,9460,9460,9460,9460,0
|
|
20240408,193200,11670754370,9460,9460,9460,9460,0
|
|
20240408,193100,11670754370,9460,9460,9460,9460,0
|
|
20240408,193000,11670754370,9460,9460,9460,9460,0
|
|
20240408,192900,11670754370,9460,9460,9460,9460,0
|
|
20240408,192800,11670754370,9460,9460,9460,9460,0
|
|
20240408,192700,11670754370,9460,9460,9460,9460,0
|
|
20240408,192600,11670754370,9460,9460,9460,9460,20285
|
|
20240408,192500,11670754370,9460,9460,9460,9460,0
|
|
20240408,192400,11670754370,9460,9460,9460,9460,0
|
|
20240408,192300,11670754370,9460,9460,9460,9460,0
|
|
20240408,192200,11670754370,9460,9460,9460,9460,0
|
|
20240408,192100,11670754370,9460,9460,9460,9460,0
|
|
20240408,192000,11670754370,9460,9460,9460,9460,0
|
|
20240408,191900,11670754370,9460,9460,9460,9460,0
|
|
20240408,191800,11670754370,9460,9460,9460,9460,0
|
|
20240408,191700,11670754370,9460,9460,9460,9460,0
|
|
20240408,191600,11670754370,9460,9460,9460,9460,0
|
|
20240408,191500,11670754370,9460,9460,9460,9460,0
|
|
20240408,191400,11670754370,9460,9460,9460,9460,0
|
|
20240408,191300,11670754370,9460,9460,9460,9460,0
|
|
20240408,191200,11670754370,9460,9460,9460,9460,0
|
|
20240408,191100,11670754370,9460,9460,9460,9460,0
|
|
20240408,191000,11670754370,9460,9460,9460,9460,0
|
|
20240408,190900,11670754370,9460,9460,9460,9460,0
|
|
20240408,190800,11670754370,9460,9460,9460,9460,0
|
|
20240408,190700,11670754370,9460,9460,9460,9460,0
|
|
20240408,190600,11670754370,9460,9460,9460,9460,0
|
|
20240408,190500,11670754370,9460,9460,9460,9460,0
|
|
20240408,190400,11670754370,9460,9460,9460,9460,0
|
|
20240408,190300,11670754370,9460,9460,9460,9460,0
|
|
20240408,190200,11670754370,9460,9460,9460,9460,0
|
|
20240408,190100,11670754370,9460,9460,9460,9460,0
|
|
20240408,190000,11670754370,9460,9460,9460,9460,0
|
|
20240408,185900,11670754370,9460,9460,9460,9460,0
|
|
20240408,185800,11670754370,9460,9460,9460,9460,0
|
|
20240408,185700,11670754370,9460,9460,9460,9460,0
|
|
20240408,185600,11670754370,9460,9460,9460,9460,20285
|
|
20240408,185500,11670754370,9460,9460,9460,9460,0
|
|
20240408,185400,11670754370,9460,9460,9460,9460,0
|
|
20240408,185300,11670754370,9460,9460,9460,9460,0
|
|
20240408,185200,11670754370,9460,9460,9460,9460,0
|
|
20240408,185100,11670754370,9460,9460,9460,9460,0
|
|
20240408,185000,11670754370,9460,9460,9460,9460,0
|
|
20240408,184900,11670754370,9460,9460,9460,9460,0
|
|
20240408,184800,11670754370,9460,9460,9460,9460,0
|
|
20240408,184700,11670754370,9460,9460,9460,9460,0
|
|
20240408,184600,11670754370,9460,9460,9460,9460,0
|
|
20240408,184500,11670754370,9460,9460,9460,9460,0
|
|
20240408,184400,11670754370,9460,9460,9460,9460,0
|
|
20240408,184300,11670754370,9460,9460,9460,9460,0
|
|
20240408,184200,11670754370,9460,9460,9460,9460,0
|
|
20240408,184100,11670754370,9460,9460,9460,9460,0
|
|
20240408,184000,11670754370,9460,9460,9460,9460,0
|
|
20240408,183900,11670754370,9460,9460,9460,9460,0
|
|
20240408,183800,11670754370,9460,9460,9460,9460,0
|
|
20240408,183700,11670754370,9460,9460,9460,9460,0
|
|
20240408,183600,11670754370,9460,9460,9460,9460,0
|
|
20240408,183500,11670754370,9460,9460,9460,9460,0
|
|
20240408,183400,11670754370,9460,9460,9460,9460,0
|
|
20240408,183300,11670754370,9460,9460,9460,9460,0
|
|
20240408,183200,11670754370,9460,9460,9460,9460,0
|
|
20240408,183100,11670754370,9460,9460,9460,9460,0
|
|
20240408,183000,11670754370,9460,9460,9460,9460,0
|
|
20240408,182900,11670754370,9460,9460,9460,9460,0
|
|
20240408,182800,11670754370,9460,9460,9460,9460,0
|
|
20240408,182700,11670754370,9460,9460,9460,9460,0
|
|
20240408,182600,11670754370,9460,9460,9460,9460,20285
|
|
20240408,182500,11670754370,9460,9460,9460,9460,0
|
|
20240408,182400,11670754370,9460,9460,9460,9460,0
|
|
20240408,182300,11670754370,9460,9460,9460,9460,0
|
|
20240408,182200,11670754370,9460,9460,9460,9460,0
|
|
20240408,182100,11670754370,9460,9460,9460,9460,0
|
|
20240408,182000,11670754370,9460,9460,9460,9460,0
|
|
20240408,181900,11670754370,9460,9460,9460,9460,0
|
|
20240408,181800,11670754370,9460,9460,9460,9460,0
|
|
20240408,181700,11670754370,9460,9460,9460,9460,0
|
|
20240408,181600,11670754370,9460,9460,9460,9460,0
|
|
20240408,181500,11670754370,9460,9460,9460,9460,0
|
|
20240408,181400,11670754370,9460,9460,9460,9460,0
|
|
20240408,181300,11670754370,9460,9460,9460,9460,0
|
|
20240408,181200,11670754370,9460,9460,9460,9460,0
|
|
20240408,181100,11670754370,9460,9460,9460,9460,0
|
|
20240408,181000,11670754370,9460,9460,9460,9460,0
|
|
20240408,180900,11670754370,9460,9460,9460,9460,0
|
|
20240408,180800,11670754370,9460,9460,9460,9460,0
|
|
20240408,180700,11670754370,9460,9460,9460,9460,0
|
|
20240408,180600,11670754370,9460,9460,9460,9460,0
|
|
20240408,180500,11670754370,9460,9460,9460,9460,0
|
|
20240408,180400,11670754370,9460,9460,9460,9460,0
|
|
20240408,180300,11670754370,9460,9460,9460,9460,0
|
|
20240408,180200,11670754370,9460,9460,9460,9460,0
|
|
20240408,180100,11670754370,9460,9460,9460,9460,0
|
|
20240408,180000,11670754370,9460,9460,9460,9460,0
|
|
20240408,175900,11670754370,9460,9460,9460,9460,0
|
|
20240408,175800,11670754370,9460,9460,9460,9460,0
|
|
20240408,175700,11670754370,9460,9460,9460,9460,0
|
|
20240408,175600,11670754370,9460,9460,9460,9460,20285
|
|
20240408,175500,11670754370,9460,9460,9460,9460,0
|
|
20240408,175400,11670754370,9460,9460,9460,9460,0
|
|
20240408,175300,11670754370,9460,9460,9460,9460,0
|
|
20240408,175200,11670754370,9460,9460,9460,9460,0
|
|
20240408,175100,11670754370,9460,9460,9460,9460,0
|
|
20240408,175000,11670754370,9460,9460,9460,9460,0
|
|
20240408,174900,11670754370,9460,9460,9460,9460,0
|
|
20240408,174800,11670754370,9460,9460,9460,9460,0
|
|
20240408,174700,11670754370,9460,9460,9460,9460,0
|
|
20240408,174600,11670754370,9460,9460,9460,9460,0
|
|
20240408,174500,11670754370,9460,9460,9460,9460,0
|
|
20240408,174400,11670754370,9460,9460,9460,9460,0
|
|
20240408,174300,11670754370,9460,9460,9460,9460,0
|
|
20240408,174200,11670754370,9460,9460,9460,9460,0
|
|
20240408,174100,11670754370,9460,9460,9460,9460,0
|
|
20240408,174000,11670754370,9460,9460,9460,9460,0
|
|
20240408,173900,11670754370,9460,9460,9460,9460,0
|
|
20240408,173800,11670754370,9460,9460,9460,9460,0
|
|
20240408,173700,11670754370,9460,9460,9460,9460,0
|
|
20240408,173600,11670754370,9460,9460,9460,9460,0
|
|
20240408,173500,11670754370,9460,9460,9460,9460,0
|
|
20240408,173400,11670754370,9460,9460,9460,9460,0
|
|
20240408,173300,11670754370,9460,9460,9460,9460,0
|
|
20240408,173200,11670754370,9460,9460,9460,9460,0
|
|
20240408,173100,11670754370,9460,9460,9460,9460,0
|
|
20240408,173000,11670754370,9460,9460,9460,9460,0
|
|
20240408,172900,11670754370,9460,9460,9460,9460,0
|
|
20240408,172800,11670754370,9460,9460,9460,9460,0
|
|
20240408,172700,11670754370,9460,9460,9460,9460,0
|
|
20240408,172600,11670754370,9460,9460,9460,9460,20285
|
|
20240408,172500,11670754370,9460,9460,9460,9460,0
|
|
20240408,172400,11670754370,9460,9460,9460,9460,0
|
|
20240408,172300,11670754370,9460,9460,9460,9460,0
|
|
20240408,172200,11670754370,9460,9460,9460,9460,0
|
|
20240408,172100,11670754370,9460,9460,9460,9460,0
|
|
20240408,172000,11670754370,9460,9460,9460,9460,0
|
|
20240408,171900,11670754370,9460,9460,9460,9460,0
|
|
20240408,171800,11670754370,9460,9460,9460,9460,0
|
|
20240408,171700,11670754370,9460,9460,9460,9460,0
|
|
20240408,171600,11670754370,9460,9460,9460,9460,0
|
|
20240408,171500,11670754370,9460,9460,9460,9460,0
|
|
20240408,171400,11670754370,9460,9460,9460,9460,0
|
|
20240408,171300,11670754370,9460,9460,9460,9460,0
|
|
20240408,171200,11670754370,9460,9460,9460,9460,0
|
|
20240408,171100,11670754370,9460,9460,9460,9460,0
|
|
20240408,171000,11670754370,9460,9460,9460,9460,0
|
|
20240408,170900,11670754370,9460,9460,9460,9460,0
|
|
20240408,170800,11670754370,9460,9460,9460,9460,0
|
|
20240408,170700,11670754370,9460,9460,9460,9460,0
|
|
20240408,170600,11670754370,9460,9460,9460,9460,0
|
|
20240408,170500,11670754370,9460,9460,9460,9460,0
|
|
20240408,170400,11670754370,9460,9460,9460,9460,0
|
|
20240408,170300,11670754370,9460,9460,9460,9460,0
|
|
20240408,170200,11670754370,9460,9460,9460,9460,0
|
|
20240408,170100,11670754370,9460,9460,9460,9460,0
|
|
20240408,170000,11670754370,9460,9460,9460,9460,0
|
|
20240408,165900,11670754370,9460,9460,9460,9460,0
|
|
20240408,165800,11670754370,9460,9460,9460,9460,0
|
|
20240408,165700,11670754370,9460,9460,9460,9460,0
|
|
20240408,165600,11670754370,9460,9460,9460,9460,20285
|
|
20240408,165500,11670754370,9460,9460,9460,9460,0
|
|
20240408,165400,11670754370,9460,9460,9460,9460,0
|
|
20240408,165300,11670754370,9460,9460,9460,9460,0
|
|
20240408,165200,11670754370,9460,9460,9460,9460,0
|
|
20240408,165100,11670754370,9460,9460,9460,9460,0
|
|
20240408,165000,11670754370,9460,9460,9460,9460,0
|
|
20240408,164900,11670754370,9460,9460,9460,9460,0
|
|
20240408,164800,11670754370,9460,9460,9460,9460,0
|
|
20240408,164700,11670754370,9460,9460,9460,9460,0
|
|
20240408,164600,11670754370,9460,9460,9460,9460,0
|
|
20240408,164500,11670754370,9460,9460,9460,9460,0
|
|
20240408,164400,11670754370,9460,9460,9460,9460,0
|
|
20240408,164300,11670754370,9460,9460,9460,9460,0
|
|
20240408,164200,11670754370,9460,9460,9460,9460,0
|
|
20240408,164100,11670754370,9460,9460,9460,9460,0
|
|
20240408,164000,11670754370,9460,9460,9460,9460,0
|
|
20240408,163900,11670754370,9460,9460,9460,9460,0
|
|
20240408,163800,11670754370,9460,9460,9460,9460,0
|
|
20240408,163700,11670754370,9460,9460,9460,9460,0
|
|
20240408,163600,11670754370,9460,9460,9460,9460,0
|
|
20240408,163500,11670754370,9460,9460,9460,9460,0
|
|
20240408,163400,11670754370,9460,9460,9460,9460,0
|
|
20240408,163300,11670754370,9460,9460,9460,9460,0
|
|
20240408,163200,11670754370,9460,9460,9460,9460,0
|
|
20240408,163100,11670754370,9460,9460,9460,9460,0
|
|
20240408,163000,11670754370,9460,9460,9460,9460,0
|
|
20240408,162900,11670754370,9460,9460,9460,9460,0
|
|
20240408,162800,11670754370,9460,9460,9460,9460,0
|
|
20240408,162700,11670754370,9460,9460,9460,9460,0
|
|
20240408,162600,11670754370,9460,9460,9460,9460,20285
|
|
20240408,162500,11670754370,9460,9460,9460,9460,0
|
|
20240408,162400,11670754370,9460,9460,9460,9460,0
|
|
20240408,162300,11670754370,9460,9460,9460,9460,0
|
|
20240408,162200,11670754370,9460,9460,9460,9460,0
|
|
20240408,162100,11670754370,9460,9460,9460,9460,0
|
|
20240408,162000,11670754370,9460,9460,9460,9460,0
|
|
20240408,161900,11670754370,9460,9460,9460,9460,0
|
|
20240408,161800,11670754370,9460,9460,9460,9460,0
|
|
20240408,161700,11670754370,9460,9460,9460,9460,0
|
|
20240408,161600,11670754370,9460,9460,9460,9460,0
|
|
20240408,161500,11670754370,9460,9460,9460,9460,0
|
|
20240408,161400,11670754370,9460,9460,9460,9460,0
|
|
20240408,161300,11670754370,9460,9460,9460,9460,0
|
|
20240408,161200,11670754370,9460,9460,9460,9460,0
|
|
20240408,161100,11670754370,9460,9460,9460,9460,0
|
|
20240408,161000,11670754370,9460,9460,9460,9460,0
|
|
20240408,160900,11670754370,9460,9460,9460,9460,0
|
|
20240408,160800,11670754370,9460,9460,9460,9460,0
|
|
20240408,160700,11670754370,9460,9460,9460,9460,0
|
|
20240408,160600,11670754370,9460,9460,9460,9460,0
|
|
20240408,160500,11670754370,9460,9460,9460,9460,0
|
|
20240408,160400,11670754370,9460,9460,9460,9460,0
|
|
20240408,160300,11670754370,9460,9460,9460,9460,0
|
|
20240408,160200,11670754370,9460,9460,9460,9460,0
|
|
20240408,160100,11670754370,9460,9460,9460,9460,0
|
|
20240408,160000,11670754370,9460,9460,9460,9460,0
|
|
20240408,155900,11670754370,9460,9460,9460,9460,0
|
|
20240408,155800,11670754370,9460,9460,9460,9460,0
|
|
20240408,155700,11670754370,9460,9460,9460,9460,0
|
|
20240408,155600,11670754370,9460,9460,9460,9460,20285
|
|
20240408,155500,11670754370,9460,9460,9460,9460,0
|
|
20240408,155400,11670754370,9460,9460,9460,9460,0
|
|
20240408,155300,11670754370,9460,9460,9460,9460,0
|
|
20240408,155200,11670754370,9460,9460,9460,9460,0
|
|
20240408,155100,11670754370,9460,9460,9460,9460,0
|
|
20240408,155000,11670754370,9460,9460,9460,9460,0
|
|
20240408,154900,11670754370,9460,9460,9460,9460,0
|
|
20240408,154800,11670754370,9460,9460,9460,9460,0
|
|
20240408,154700,11670754370,9460,9460,9460,9460,0
|
|
20240408,154600,11670754370,9460,9460,9460,9460,0
|
|
20240408,154500,11670754370,9460,9460,9460,9460,0
|
|
20240408,154400,11670754370,9460,9460,9460,9460,0
|
|
20240408,154300,11670754370,9460,9460,9460,9460,0
|
|
20240408,154200,11670754370,9460,9460,9460,9460,0
|
|
20240408,154100,11670754370,9460,9460,9460,9460,0
|
|
20240408,154000,11670754370,9460,9460,9460,9460,0
|
|
20240408,153900,11670754370,9460,9460,9460,9460,0
|
|
20240408,153800,11670754370,9460,9460,9460,9460,0
|
|
20240408,153700,11670754370,9460,9460,9460,9460,0
|
|
20240408,153600,11670754370,9460,9460,9460,9460,0
|
|
20240408,153500,11670754370,9460,9460,9460,9460,0
|
|
20240408,153400,11670754370,9460,9460,9460,9460,0
|
|
20240408,153300,11670754370,9460,9460,9460,9460,0
|
|
20240408,153200,11670754370,9460,9460,9460,9460,0
|
|
20240408,153100,11670754370,9460,9460,9460,9460,0
|
|
20240408,153000,11670754370,9460,9460,9460,9460,20285
|
|
20240408,152900,11478858270,9490,9490,9490,9490,0
|
|
20240408,152800,11478858270,9490,9490,9490,9490,0
|
|
20240408,152700,11478858270,9490,9490,9490,9490,0
|
|
20240408,152600,11478858270,9490,9490,9490,9490,0
|
|
20240408,152500,11478858270,9490,9490,9490,9490,0
|
|
20240408,152400,11478858270,9490,9490,9490,9490,0
|
|
20240408,152300,11478858270,9490,9490,9490,9490,0
|
|
20240408,152200,11478858270,9490,9490,9490,9490,0
|
|
20240408,152100,11478858270,9490,9490,9490,9490,0
|
|
20240408,152000,11478858270,9490,9490,9490,9490,0
|
|
20240408,151900,11478858270,9490,9490,9500,9490,3024
|
|
20240408,151800,11450151100,9490,9490,9500,9470,1387
|
|
20240408,151700,11436997350,9480,9490,9490,9480,1162
|
|
20240408,151600,11425975340,9480,9470,9480,9470,1944
|
|
20240408,151500,11407550560,9470,9470,9480,9470,748
|
|
20240408,151400,11400464650,9470,9480,9480,9470,494
|
|
20240408,151300,11395785470,9470,9470,9480,9470,1854
|
|
20240408,151200,11378225330,9480,9480,9480,9470,1676
|
|
20240408,151100,11362337010,9480,9490,9490,9480,2786
|
|
20240408,151000,11335923510,9480,9480,9500,9480,603
|
|
20240408,150900,11330197760,9500,9480,9500,9480,1457
|
|
20240408,150800,11316377020,9480,9500,9500,9480,1157
|
|
20240408,150700,11305407840,9480,9480,9500,9470,235
|
|
20240408,150600,11303180580,9470,9490,9500,9470,2455
|
|
20240408,150500,11279891810,9490,9500,9500,9470,7754
|
|
20240408,150400,11206376060,9500,9500,9500,9490,661
|
|
20240408,150300,11200099120,9500,9490,9500,9490,342
|
|
20240408,150200,11196853430,9490,9510,9510,9490,2051
|
|
20240408,150100,11177370610,9510,9510,9520,9500,965
|
|
20240408,150000,11168199290,9510,9500,9520,9500,2508
|
|
20240408,145900,11144359190,9520,9500,9520,9490,2053
|
|
20240408,145800,11124839070,9490,9500,9510,9490,3140
|
|
20240408,145700,11095009510,9490,9490,9490,9490,742
|
|
20240408,145600,11087967930,9490,9510,9520,9490,3228
|
|
20240408,145500,11057300560,9510,9510,9520,9500,1690
|
|
20240408,145400,11041228210,9520,9520,9520,9510,302
|
|
20240408,145300,11038356080,9520,9510,9520,9510,587
|
|
20240408,145200,11032772520,9510,9520,9530,9510,463
|
|
20240408,145100,11028365400,9530,9530,9530,9520,217
|
|
20240408,145000,11026299350,9530,9510,9530,9510,1161
|
|
20240408,144900,11015244530,9510,9510,9510,9510,599
|
|
20240408,144800,11009548040,9510,9510,9510,9510,1871
|
|
20240408,144700,10991754830,9510,9520,9530,9510,3247
|
|
20240408,144600,10960849510,9530,9530,9540,9520,2269
|
|
20240408,144500,10939226090,9530,9530,9540,9530,594
|
|
20240408,144400,10933559830,9540,9530,9540,9530,1221
|
|
20240408,144300,10921921250,9530,9550,9550,9530,2544
|
|
20240408,144200,10897654000,9540,9540,9550,9540,640
|
|
20240408,144100,10891548300,9550,9550,9550,9540,889
|
|
20240408,144000,10883067110,9550,9550,9550,9540,264
|
|
20240408,143900,10880548220,9550,9540,9550,9540,484
|
|
20240408,143800,10875930380,9530,9540,9550,9530,1359
|
|
20240408,143700,10862977220,9550,9550,9550,9530,2282
|
|
20240408,143600,10841207290,9550,9550,9550,9540,718
|
|
20240408,143500,10834354580,9550,9550,9550,9540,802
|
|
20240408,143400,10826696210,9550,9540,9550,9540,486
|
|
20240408,143300,10822057770,9550,9560,9560,9550,1463
|
|
20240408,143200,10808084420,9550,9560,9560,9550,775
|
|
20240408,143100,10800682160,9550,9550,9560,9540,505
|
|
20240408,143000,10795859640,9550,9540,9550,9540,208
|
|
20240408,142900,10793874480,9540,9540,9550,9540,289
|
|
20240408,142800,10791116700,9540,9540,9540,9530,2183
|
|
20240408,142700,10770292700,9550,9550,9560,9550,256
|
|
20240408,142600,10767847890,9550,9540,9560,9540,813
|
|
20240408,142500,10760090130,9550,9550,9550,9540,255
|
|
20240408,142400,10757655140,9550,9550,9550,9550,635
|
|
20240408,142300,10751590890,9550,9550,9560,9540,716
|
|
20240408,142200,10744753310,9540,9540,9550,9540,1607
|
|
20240408,142100,10729422470,9540,9550,9550,9540,589
|
|
20240408,142000,10723800160,9550,9550,9560,9550,346
|
|
20240408,141900,10720495740,9560,9560,9560,9550,250
|
|
20240408,141800,10718105770,9560,9560,9570,9550,141
|
|
20240408,141700,10716758670,9550,9560,9560,9540,385
|
|
20240408,141600,10713082110,9540,9560,9560,9540,849
|
|
20240408,141500,10704971040,9560,9570,9570,9560,205
|
|
20240408,141400,10703011170,9570,9550,9570,9550,1208
|
|
20240408,141300,10691470630,9550,9550,9550,9540,1279
|
|
20240408,141200,10679259510,9550,9550,9560,9550,400
|
|
20240408,141100,10675439500,9540,9540,9540,9530,959
|
|
20240408,141000,10666290720,9530,9540,9540,9530,618
|
|
20240408,140900,10660395530,9540,9520,9540,9520,318
|
|
20240408,140800,10657367420,9520,9520,9520,9510,834
|
|
20240408,140700,10649434500,9510,9490,9520,9490,3901
|
|
20240408,140600,10612365320,9490,9510,9510,9490,6766
|
|
20240408,140500,10548088060,9510,9510,9510,9500,956
|
|
20240408,140400,10538997000,9510,9510,9510,9510,1025
|
|
20240408,140300,10529249250,9520,9530,9530,9510,1983
|
|
20240408,140200,10510375670,9520,9520,9520,9520,1763
|
|
20240408,140100,10493591910,9530,9520,9530,9520,751
|
|
20240408,140000,10486442380,9520,9530,9530,9520,667
|
|
20240408,135900,10480092520,9530,9530,9530,9530,500
|
|
20240408,135800,10475327520,9540,9530,9550,9530,309
|
|
20240408,135700,10472381130,9540,9530,9540,9530,3130
|
|
20240408,135600,10442552210,9530,9540,9540,9530,744
|
|
20240408,135500,10435454660,9540,9540,9550,9540,236
|
|
20240408,135400,10433203180,9550,9540,9550,9540,942
|
|
20240408,135300,10424216490,9540,9560,9560,9540,896
|
|
20240408,135200,10415668230,9560,9550,9560,9540,640
|
|
20240408,135100,10409561500,9550,9550,9550,9540,219
|
|
20240408,135000,10407470270,9550,9540,9550,9540,275
|
|
20240408,134900,10404846740,9540,9540,9550,9540,704
|
|
20240408,134800,10398130340,9560,9550,9560,9540,441
|
|
20240408,134700,10393919030,9550,9560,9560,9550,2080
|
|
20240408,134600,10374050510,9570,9570,9580,9560,1027
|
|
20240408,134500,10364227810,9570,9570,9580,9570,2619
|
|
20240408,134400,10339161960,9570,9580,9580,9570,197
|
|
20240408,134300,10337275150,9570,9580,9590,9570,1419
|
|
20240408,134200,10323688940,9580,9590,9590,9580,1303
|
|
20240408,134100,10311201920,9590,9590,9590,9580,346
|
|
20240408,134000,10307886200,9580,9590,9590,9580,1288
|
|
20240408,133900,10295536990,9590,9580,9600,9580,1398
|
|
20240408,133800,10282132140,9590,9590,9590,9580,1107
|
|
20240408,133700,10271516270,9590,9570,9590,9570,1160
|
|
20240408,133600,10260397640,9580,9580,9590,9580,126
|
|
20240408,133500,10259190540,9590,9580,9590,9580,994
|
|
20240408,133400,10249663400,9590,9590,9590,9580,2273
|
|
20240408,133300,10227885660,9600,9590,9600,9580,231
|
|
20240408,133200,10225670660,9600,9590,9600,9580,1767
|
|
20240408,133100,10208731000,9590,9580,9590,9580,5456
|
|
20240408,133000,10156409600,9580,9590,9590,9580,318
|
|
20240408,132900,10153361500,9590,9590,9590,9570,1611
|
|
20240408,132800,10137928560,9580,9570,9590,9570,951
|
|
20240408,132700,10128818740,9580,9580,9580,9570,1427
|
|
20240408,132600,10115149330,9580,9580,9580,9570,433
|
|
20240408,132500,10111003830,9580,9570,9580,9570,653
|
|
20240408,132400,10104753710,9580,9570,9580,9570,350
|
|
20240408,132300,10101401250,9570,9580,9590,9570,731
|
|
20240408,132200,10094398570,9580,9580,9590,9570,1378
|
|
20240408,132100,10081202890,9580,9590,9590,9580,1894
|
|
20240408,132000,10063053480,9590,9590,9590,9580,576
|
|
20240408,131900,10057534170,9590,9590,9590,9580,1667
|
|
20240408,131800,10041549010,9590,9590,9590,9580,1432
|
|
20240408,131700,10027825160,9580,9590,9590,9580,329
|
|
20240408,131600,10024670800,9590,9580,9590,9570,924
|
|
20240408,131500,10015820100,9580,9590,9590,9580,3574
|
|
20240408,131400,9981559290,9590,9580,9590,9580,1089
|
|
20240408,131300,9971118570,9590,9580,9590,9570,1692
|
|
20240408,131200,9954911100,9570,9550,9570,9540,788
|
|
20240408,131100,9947380420,9540,9540,9540,9520,1125
|
|
20240408,131000,9936652360,9530,9540,9540,9530,368
|
|
20240408,130900,9933145030,9530,9540,9540,9530,275
|
|
20240408,130800,9930524220,9530,9530,9540,9530,1491
|
|
20240408,130700,9916302430,9550,9550,9550,9530,733
|
|
20240408,130600,9909314210,9560,9560,9560,9530,770
|
|
20240408,130500,9901967460,9570,9580,9580,9570,402
|
|
20240408,130400,9898120300,9580,9590,9600,9580,1604
|
|
20240408,130300,9882751110,9590,9590,9600,9580,3641
|
|
20240408,130200,9847830220,9590,9570,9590,9570,715
|
|
20240408,130100,9840980140,9580,9570,9580,9570,562
|
|
20240408,130000,9835597180,9580,9560,9580,9560,326
|
|
20240408,125900,9832474680,9570,9560,9570,9560,323
|
|
20240408,125800,9829386670,9570,9590,9590,9560,323
|
|
20240408,125700,9826297710,9590,9590,9590,9560,228
|
|
20240408,125600,9824117200,9600,9590,9600,9580,4674
|
|
20240408,125500,9779307670,9580,9560,9580,9560,2106
|
|
20240408,125400,9759142590,9560,9560,9560,9540,366
|
|
20240408,125300,9755644700,9560,9580,9580,9560,910
|
|
20240408,125200,9746944500,9580,9580,9590,9570,1150
|
|
20240408,125100,9735928950,9580,9570,9590,9570,1220
|
|
20240408,125000,9724244750,9580,9560,9580,9560,1216
|
|
20240408,124900,9712600280,9570,9550,9570,9540,1489
|
|
20240408,124800,9698391650,9560,9570,9570,9540,562
|
|
20240408,124700,9693022460,9570,9560,9570,9550,1408
|
|
20240408,124600,9679558890,9540,9540,9560,9540,172
|
|
20240408,124500,9677917990,9560,9550,9560,9530,1400
|
|
20240408,124400,9664554020,9550,9550,9560,9540,384
|
|
20240408,124300,9660886910,9550,9550,9560,9550,361
|
|
20240408,124200,9657439320,9560,9560,9560,9550,467
|
|
20240408,124100,9652978970,9560,9550,9560,9550,247
|
|
20240408,124000,9650620110,9550,9550,9550,9550,101
|
|
20240408,123900,9649655560,9560,9560,9560,9550,977
|
|
20240408,123800,9640315970,9560,9570,9570,9550,262
|
|
20240408,123700,9637810850,9560,9560,9570,9560,2209
|
|
20240408,123600,9616692790,9570,9570,9570,9570,1320
|
|
20240408,123500,9604060390,9570,9590,9590,9570,1497
|
|
20240408,123400,9589726510,9580,9590,9590,9580,771
|
|
20240408,123300,9582340310,9590,9590,9590,9580,974
|
|
20240408,123200,9573008800,9590,9590,9600,9580,2243
|
|
20240408,123100,9551500090,9600,9600,9600,9590,2721
|
|
20240408,123000,9525385440,9600,9590,9600,9580,2339
|
|
20240408,122900,9502949600,9590,9570,9590,9570,3901
|
|
20240408,122800,9465570180,9570,9560,9580,9560,1949
|
|
20240408,122700,9446902920,9550,9590,9590,9550,921
|
|
20240408,122600,9438081490,9590,9600,9600,9580,1206
|
|
20240408,122500,9426514270,9590,9550,9600,9550,11184
|
|
20240408,122400,9319365720,9560,9540,9560,9540,2770
|
|
20240408,122300,9292913660,9540,9530,9540,9530,1200
|
|
20240408,122200,9281472640,9530,9510,9530,9510,236
|
|
20240408,122100,9279224770,9530,9520,9530,9510,866
|
|
20240408,122000,9270986800,9520,9500,9520,9500,1386
|
|
20240408,121900,9257803490,9500,9500,9500,9500,329
|
|
20240408,121800,9254677990,9510,9520,9520,9510,240
|
|
20240408,121700,9252395560,9520,9520,9520,9520,0
|
|
20240408,121600,9252395560,9520,9510,9520,9500,852
|
|
20240408,121500,9244299440,9510,9510,9510,9500,3012
|
|
20240408,121400,9215674240,9510,9510,9510,9510,205
|
|
20240408,121300,9213724690,9510,9510,9520,9510,1529
|
|
20240408,121200,9199183890,9520,9520,9520,9510,496
|
|
20240408,121100,9194466400,9520,9510,9520,9510,515
|
|
20240408,121000,9189566190,9520,9510,9520,9510,572
|
|
20240408,120900,9184123910,9510,9530,9530,9510,272
|
|
20240408,120800,9181532400,9550,9540,9550,9530,1134
|
|
20240408,120700,9170722440,9540,9550,9550,9530,250
|
|
20240408,120600,9168337400,9550,9540,9550,9530,1142
|
|
20240408,120500,9157439790,9540,9550,9550,9540,228
|
|
20240408,120400,9155262440,9550,9550,9550,9530,505
|
|
20240408,120300,9150442110,9550,9540,9550,9540,364
|
|
20240408,120200,9146969010,9550,9540,9550,9540,358
|
|
20240408,120100,9143550340,9530,9530,9530,9510,1516
|
|
20240408,120000,9129107010,9530,9510,9530,9500,2188
|
|
20240408,115900,9108314880,9510,9530,9530,9510,124
|
|
20240408,115800,9107134540,9520,9520,9530,9520,112
|
|
20240408,115700,9106068240,9530,9510,9530,9510,1079
|
|
20240408,115600,9095806890,9520,9530,9530,9520,286
|
|
20240408,115500,9093083130,9530,9510,9530,9510,72
|
|
20240408,115400,9092398390,9510,9510,9520,9510,720
|
|
20240408,115300,9085550120,9510,9510,9530,9510,2027
|
|
20240408,115200,9066249180,9530,9520,9530,9510,3749
|
|
20240408,115100,9030595940,9520,9520,9530,9520,1741
|
|
20240408,115000,9014013010,9520,9530,9530,9520,952
|
|
20240408,114900,9004949920,9530,9520,9530,9520,4197
|
|
20240408,114800,8964982360,9530,9540,9540,9520,733
|
|
20240408,114700,8957999390,9540,9540,9540,9530,1334
|
|
20240408,114600,8945285330,9540,9530,9540,9530,82
|
|
20240408,114500,8944503850,9530,9530,9540,9530,333
|
|
20240408,114400,8941329800,9530,9540,9540,9530,1035
|
|
20240408,114300,8931460730,9550,9550,9560,9530,1725
|
|
20240408,114200,8914987460,9560,9570,9570,9550,669
|
|
20240408,114100,8908591890,9560,9550,9570,9550,2985
|
|
20240408,114000,8880058410,9550,9550,9550,9530,709
|
|
20240408,113900,8873293200,9550,9550,9550,9530,210
|
|
20240408,113800,8871289460,9560,9530,9560,9520,467
|
|
20240408,113700,8866840260,9550,9560,9560,9530,306
|
|
20240408,113600,8863920580,9560,9520,9560,9520,3728
|
|
20240408,113500,8828342730,9530,9520,9530,9510,1727
|
|
20240408,113400,8811903330,9520,9520,9530,9520,3459
|
|
20240408,113300,8778973630,9520,9550,9550,9520,1038
|
|
20240408,113200,8769080420,9550,9520,9550,9520,1649
|
|
20240408,113100,8753365420,9520,9540,9560,9520,5394
|
|
20240408,113000,8701953860,9560,9560,9560,9540,4735
|
|
20240408,112900,8656733610,9550,9560,9570,9550,943
|
|
20240408,112800,8647722360,9570,9560,9580,9550,1919
|
|
20240408,112700,8629364470,9560,9560,9560,9550,5342
|
|
20240408,112600,8578297830,9560,9580,9580,9560,1696
|
|
20240408,112500,8562076060,9580,9570,9580,9560,2900
|
|
20240408,112400,8534323890,9570,9580,9580,9570,1029
|
|
20240408,112300,8524466270,9580,9570,9580,9570,1325
|
|
20240408,112200,8511775510,9580,9580,9580,9570,250
|
|
20240408,112100,8509381390,9580,9560,9580,9560,1198
|
|
20240408,112000,8497905890,9580,9570,9580,9560,648
|
|
20240408,111900,8491703290,9560,9580,9580,9550,1372
|
|
20240408,111800,8478577320,9580,9580,9580,9570,266
|
|
20240408,111700,8476031480,9580,9570,9580,9550,1238
|
|
20240408,111600,8464186840,9570,9550,9570,9540,876
|
|
20240408,111500,8455819960,9550,9540,9550,9540,1962
|
|
20240408,111400,8437095430,9540,9540,9540,9530,1210
|
|
20240408,111300,8425553770,9540,9550,9550,9540,1609
|
|
20240408,111200,8410200520,9550,9540,9550,9540,1796
|
|
20240408,111100,8393056900,9540,9580,9580,9540,8813
|
|
20240408,111000,8308866500,9580,9590,9590,9560,2915
|
|
20240408,110900,8280979920,9590,9580,9590,9570,1563
|
|
20240408,110800,8265997920,9580,9580,9590,9570,739
|
|
20240408,110700,8258919190,9580,9600,9600,9580,2207
|
|
20240408,110600,8237769370,9590,9600,9610,9590,1628
|
|
20240408,110500,8222145950,9600,9610,9610,9600,1590
|
|
20240408,110400,8206881670,9610,9610,9620,9600,1897
|
|
20240408,110300,8188652840,9610,9620,9620,9600,1726
|
|
20240408,110200,8172065980,9610,9600,9620,9590,3387
|
|
20240408,110100,8139547030,9600,9600,9600,9590,1145
|
|
20240408,110000,8128566320,9590,9600,9610,9580,2701
|
|
20240408,105900,8102627140,9600,9590,9600,9580,4865
|
|
20240408,105800,8055942660,9590,9600,9610,9590,6121
|
|
20240408,105700,7997194550,9590,9610,9610,9590,3002
|
|
20240408,105600,7968369860,9620,9620,9620,9610,4748
|
|
20240408,105500,7922726910,9610,9630,9630,9610,4867
|
|
20240408,105400,7875886510,9630,9610,9640,9600,9562
|
|
20240408,105300,7783843300,9620,9610,9620,9600,2588
|
|
20240408,105200,7758971350,9610,9610,9620,9600,4786
|
|
20240408,105100,7712974270,9620,9600,9620,9570,12795
|
|
20240408,105000,7590176510,9600,9560,9600,9560,12692
|
|
20240408,104900,7468671400,9550,9550,9560,9550,3617
|
|
20240408,104800,7434127950,9550,9560,9560,9550,6313
|
|
20240408,104700,7373824940,9560,9570,9580,9560,4414
|
|
20240408,104600,7331576960,9580,9570,9580,9570,4732
|
|
20240408,104500,7286253150,9570,9580,9580,9560,5885
|
|
20240408,104400,7229956660,9570,9590,9600,9570,10820
|
|
20240408,104300,7126293990,9590,9610,9610,9580,11552
|
|
20240408,104200,7015438930,9600,9580,9620,9580,23010
|
|
20240408,104100,6794523900,9580,9570,9590,9570,22764
|
|
20240408,104000,6576522690,9560,9570,9580,9550,35370
|
|
20240408,103900,6238204400,9570,9400,9580,9400,52920
|
|
20240408,103800,5734229630,9400,9380,9400,9370,611
|
|
20240408,103700,5728489260,9400,9400,9410,9400,830
|
|
20240408,103600,5720687140,9400,9380,9400,9370,828
|
|
20240408,103500,5712911490,9390,9410,9420,9390,1727
|
|
20240408,103400,5696655780,9410,9400,9410,9400,949
|
|
20240408,103300,5687729840,9390,9340,9390,9340,5601
|
|
20240408,103200,5635350300,9350,9390,9400,9300,18005
|
|
20240408,103100,5467515850,9400,9440,9450,9390,8230
|
|
20240408,103000,5390002310,9450,9450,9460,9440,1127
|
|
20240408,102900,5379352080,9440,9440,9440,9440,180
|
|
20240408,102800,5377652880,9440,9430,9450,9430,644
|
|
20240408,102700,5371573590,9430,9440,9440,9430,804
|
|
20240408,102600,5363984860,9440,9440,9440,9420,6472
|
|
20240408,102500,5302970420,9450,9450,9460,9440,3897
|
|
20240408,102400,5266147120,9460,9460,9460,9450,972
|
|
20240408,102300,5256956870,9440,9450,9450,9440,1659
|
|
20240408,102200,5241295900,9450,9460,9460,9450,1547
|
|
20240408,102100,5226676220,9460,9450,9460,9440,2859
|
|
20240408,102000,5199659050,9450,9460,9460,9440,1933
|
|
20240408,101900,5181391660,9460,9470,9470,9460,430
|
|
20240408,101800,5177321420,9470,9460,9470,9460,137
|
|
20240408,101700,5176024040,9470,9460,9470,9460,805
|
|
20240408,101600,5168403790,9460,9450,9470,9440,2409
|
|
20240408,101500,5145638250,9450,9450,9450,9430,3457
|
|
20240408,101400,5113002860,9440,9440,9450,9430,1033
|
|
20240408,101300,5103251870,9440,9440,9440,9430,697
|
|
20240408,101200,5096674520,9430,9430,9440,9430,452
|
|
20240408,101100,5092412130,9420,9420,9440,9420,559
|
|
20240408,101000,5087145830,9420,9440,9450,9420,967
|
|
20240408,100900,5078025280,9440,9430,9450,9420,1290
|
|
20240408,100800,5065869190,9420,9430,9430,9410,2317
|
|
20240408,100700,5044039250,9420,9420,9430,9410,781
|
|
20240408,100600,5036679980,9420,9430,9440,9410,3403
|
|
20240408,100500,5004632850,9430,9430,9440,9430,1470
|
|
20240408,100400,4990770070,9430,9450,9460,9430,2177
|
|
20240408,100300,4970219710,9450,9480,9480,9450,4598
|
|
20240408,100200,4926746010,9460,9480,9480,9460,936
|
|
20240408,100100,4917878570,9480,9470,9490,9470,1483
|
|
20240408,100000,4903833070,9470,9520,9520,9470,2194
|
|
20240408,095900,4883017580,9500,9510,9520,9500,2515
|
|
20240408,095800,4859122850,9510,9510,9520,9500,6441
|
|
20240408,095700,4797897240,9510,9490,9510,9490,4651
|
|
20240408,095600,4753719220,9490,9490,9500,9480,4140
|
|
20240408,095500,4714424120,9490,9480,9490,9470,1256
|
|
20240408,095400,4702516710,9470,9470,9480,9460,2576
|
|
20240408,095300,4678146420,9480,9480,9480,9460,1457
|
|
20240408,095200,4664348890,9480,9480,9480,9470,2282
|
|
20240408,095100,4642731990,9480,9470,9480,9470,1061
|
|
20240408,095000,4632683620,9470,9460,9490,9450,3855
|
|
20240408,094900,4596157520,9460,9450,9460,9430,2729
|
|
20240408,094800,4570358410,9450,9420,9450,9420,2563
|
|
20240408,094700,4546210190,9420,9420,9430,9420,1375
|
|
20240408,094600,4533252900,9420,9430,9430,9420,1653
|
|
20240408,094500,4517675520,9430,9420,9440,9420,497
|
|
20240408,094400,4512988680,9420,9440,9440,9420,8599
|
|
20240408,094300,4431893750,9430,9430,9460,9420,2698
|
|
20240408,094200,4406440540,9420,9460,9460,9410,5431
|
|
20240408,094100,4355252750,9460,9450,9460,9430,7907
|
|
20240408,094000,4280579940,9460,9480,9480,9440,8879
|
|
20240408,093900,4196576220,9480,9590,9590,9480,11617
|
|
20240408,093800,4086182010,9590,9530,9590,9510,18726
|
|
20240408,093700,3906981360,9560,9530,9570,9510,2506
|
|
20240408,093600,3883091590,9530,9540,9580,9520,7617
|
|
20240408,093500,3810404160,9570,9560,9600,9510,38358
|
|
20240408,093400,3443087890,9560,9540,9560,9520,9358
|
|
20240408,093300,3353796400,9540,9500,9540,9500,9738
|
|
20240408,093200,3260991560,9500,9490,9510,9460,12464
|
|
20240408,093100,3142691890,9470,9510,9530,9470,12767
|
|
20240408,093000,3021452730,9520,9530,9540,9510,15514
|
|
20240408,092900,2873683240,9530,9450,9530,9450,27398
|
|
20240408,092800,2613325560,9450,9500,9500,9450,12527
|
|
20240408,092700,2494528290,9500,9520,9530,9480,19287
|
|
20240408,092600,2311373460,9520,9410,9520,9410,35238
|
|
20240408,092500,1977608250,9410,9360,9450,9360,13802
|
|
20240408,092400,1847533740,9360,9360,9380,9350,1997
|
|
20240408,092300,1828841080,9360,9290,9360,9280,10607
|
|
20240408,092200,1730103420,9300,9290,9310,9290,5498
|
|
20240408,092100,1678973550,9300,9300,9310,9300,646
|
|
20240408,092000,1672965630,9300,9330,9330,9300,469
|
|
20240408,091900,1668601130,9320,9280,9320,9260,5475
|
|
20240408,091800,1617774880,9270,9270,9300,9270,2440
|
|
20240408,091700,1595149540,9270,9300,9310,9270,5221
|
|
20240408,091600,1546666140,9300,9290,9300,9280,2264
|
|
20240408,091500,1525646050,9300,9320,9320,9280,5885
|
|
20240408,091400,1470940970,9300,9330,9330,9290,5665
|
|
20240408,091300,1418174920,9330,9360,9360,9320,6688
|
|
20240408,091200,1355697000,9410,9440,9440,9360,7206
|
|
20240408,091100,1288003520,9440,9350,9440,9350,4194
|
|
20240408,091000,1248539450,9380,9420,9420,9350,5722
|
|
20240408,090900,1194829270,9410,9450,9460,9410,12588
|
|
20240408,090800,1076056830,9470,9390,9480,9360,8056
|
|
20240408,090700,1000075970,9360,9450,9450,9360,8357
|
|
20240408,090600,921426940,9450,9400,9460,9350,18541
|
|
20240408,090500,746670160,9400,9230,9400,9230,8948
|
|
20240408,090400,663538170,9230,9240,9240,9160,4565
|
|
20240408,090300,621530350,9210,9250,9250,9200,10532
|
|
20240408,090200,524482020,9270,9310,9350,9240,18606
|
|
20240408,090100,351530430,9310,9430,9440,9280,12998
|
|
20240408,090000,230081750,9420,9260,9450,9250,21388
|