660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195700,12916178840,9500,9500,9500,9500,17065
|
|
20240409,195600,12916178840,9500,9500,9500,9500,0
|
|
20240409,195500,12916178840,9500,9500,9500,9500,0
|
|
20240409,195400,12916178840,9500,9500,9500,9500,0
|
|
20240409,195300,12916178840,9500,9500,9500,9500,0
|
|
20240409,195200,12916178840,9500,9500,9500,9500,0
|
|
20240409,195100,12916178840,9500,9500,9500,9500,0
|
|
20240409,195000,12916178840,9500,9500,9500,9500,0
|
|
20240409,194900,12916178840,9500,9500,9500,9500,0
|
|
20240409,194800,12916178840,9500,9500,9500,9500,0
|
|
20240409,194700,12916178840,9500,9500,9500,9500,0
|
|
20240409,194600,12916178840,9500,9500,9500,9500,0
|
|
20240409,194500,12916178840,9500,9500,9500,9500,0
|
|
20240409,194400,12916178840,9500,9500,9500,9500,0
|
|
20240409,194300,12916178840,9500,9500,9500,9500,0
|
|
20240409,194200,12916178840,9500,9500,9500,9500,0
|
|
20240409,194100,12916178840,9500,9500,9500,9500,0
|
|
20240409,194000,12916178840,9500,9500,9500,9500,0
|
|
20240409,193900,12916178840,9500,9500,9500,9500,0
|
|
20240409,193800,12916178840,9500,9500,9500,9500,0
|
|
20240409,193700,12916178840,9500,9500,9500,9500,0
|
|
20240409,193600,12916178840,9500,9500,9500,9500,0
|
|
20240409,193500,12916178840,9500,9500,9500,9500,0
|
|
20240409,193400,12916178840,9500,9500,9500,9500,0
|
|
20240409,193300,12916178840,9500,9500,9500,9500,0
|
|
20240409,193200,12916178840,9500,9500,9500,9500,0
|
|
20240409,193100,12916178840,9500,9500,9500,9500,0
|
|
20240409,193000,12916178840,9500,9500,9500,9500,0
|
|
20240409,192900,12916178840,9500,9500,9500,9500,0
|
|
20240409,192800,12916178840,9500,9500,9500,9500,0
|
|
20240409,192700,12916178840,9500,9500,9500,9500,17065
|
|
20240409,192600,12916178840,9500,9500,9500,9500,0
|
|
20240409,192500,12916178840,9500,9500,9500,9500,0
|
|
20240409,192400,12916178840,9500,9500,9500,9500,0
|
|
20240409,192300,12916178840,9500,9500,9500,9500,0
|
|
20240409,192200,12916178840,9500,9500,9500,9500,0
|
|
20240409,192100,12916178840,9500,9500,9500,9500,0
|
|
20240409,192000,12916178840,9500,9500,9500,9500,0
|
|
20240409,191900,12916178840,9500,9500,9500,9500,0
|
|
20240409,191800,12916178840,9500,9500,9500,9500,0
|
|
20240409,191700,12916178840,9500,9500,9500,9500,0
|
|
20240409,191600,12916178840,9500,9500,9500,9500,0
|
|
20240409,191500,12916178840,9500,9500,9500,9500,0
|
|
20240409,191400,12916178840,9500,9500,9500,9500,0
|
|
20240409,191300,12916178840,9500,9500,9500,9500,0
|
|
20240409,191200,12916178840,9500,9500,9500,9500,0
|
|
20240409,191100,12916178840,9500,9500,9500,9500,0
|
|
20240409,191000,12916178840,9500,9500,9500,9500,0
|
|
20240409,190900,12916178840,9500,9500,9500,9500,0
|
|
20240409,190800,12916178840,9500,9500,9500,9500,0
|
|
20240409,190700,12916178840,9500,9500,9500,9500,0
|
|
20240409,190600,12916178840,9500,9500,9500,9500,0
|
|
20240409,190500,12916178840,9500,9500,9500,9500,0
|
|
20240409,190400,12916178840,9500,9500,9500,9500,0
|
|
20240409,190300,12916178840,9500,9500,9500,9500,0
|
|
20240409,190200,12916178840,9500,9500,9500,9500,0
|
|
20240409,190100,12916178840,9500,9500,9500,9500,0
|
|
20240409,190000,12916178840,9500,9500,9500,9500,0
|
|
20240409,185900,12916178840,9500,9500,9500,9500,0
|
|
20240409,185800,12916178840,9500,9500,9500,9500,0
|
|
20240409,185700,12916178840,9500,9500,9500,9500,17065
|
|
20240409,185600,12916178840,9500,9500,9500,9500,0
|
|
20240409,185500,12916178840,9500,9500,9500,9500,0
|
|
20240409,185400,12916178840,9500,9500,9500,9500,0
|
|
20240409,185300,12916178840,9500,9500,9500,9500,0
|
|
20240409,185200,12916178840,9500,9500,9500,9500,0
|
|
20240409,185100,12916178840,9500,9500,9500,9500,0
|
|
20240409,185000,12916178840,9500,9500,9500,9500,0
|
|
20240409,184900,12916178840,9500,9500,9500,9500,0
|
|
20240409,184800,12916178840,9500,9500,9500,9500,0
|
|
20240409,184700,12916178840,9500,9500,9500,9500,0
|
|
20240409,184600,12916178840,9500,9500,9500,9500,0
|
|
20240409,184500,12916178840,9500,9500,9500,9500,0
|
|
20240409,184400,12916178840,9500,9500,9500,9500,0
|
|
20240409,184300,12916178840,9500,9500,9500,9500,0
|
|
20240409,184200,12916178840,9500,9500,9500,9500,0
|
|
20240409,184100,12916178840,9500,9500,9500,9500,0
|
|
20240409,184000,12916178840,9500,9500,9500,9500,0
|
|
20240409,183900,12916178840,9500,9500,9500,9500,0
|
|
20240409,183800,12916178840,9500,9500,9500,9500,0
|
|
20240409,183700,12916178840,9500,9500,9500,9500,0
|
|
20240409,183600,12916178840,9500,9500,9500,9500,0
|
|
20240409,183500,12916178840,9500,9500,9500,9500,0
|
|
20240409,183400,12916178840,9500,9500,9500,9500,0
|
|
20240409,183300,12916178840,9500,9500,9500,9500,0
|
|
20240409,183200,12916178840,9500,9500,9500,9500,0
|
|
20240409,183100,12916178840,9500,9500,9500,9500,0
|
|
20240409,183000,12916178840,9500,9500,9500,9500,0
|
|
20240409,182900,12916178840,9500,9500,9500,9500,0
|
|
20240409,182800,12916178840,9500,9500,9500,9500,0
|
|
20240409,182700,12916178840,9500,9500,9500,9500,17065
|
|
20240409,182600,12916178840,9500,9500,9500,9500,0
|
|
20240409,182500,12916178840,9500,9500,9500,9500,0
|
|
20240409,182400,12916178840,9500,9500,9500,9500,0
|
|
20240409,182300,12916178840,9500,9500,9500,9500,0
|
|
20240409,182200,12916178840,9500,9500,9500,9500,0
|
|
20240409,182100,12916178840,9500,9500,9500,9500,0
|
|
20240409,182000,12916178840,9500,9500,9500,9500,0
|
|
20240409,181900,12916178840,9500,9500,9500,9500,0
|
|
20240409,181800,12916178840,9500,9500,9500,9500,0
|
|
20240409,181700,12916178840,9500,9500,9500,9500,0
|
|
20240409,181600,12916178840,9500,9500,9500,9500,0
|
|
20240409,181500,12916178840,9500,9500,9500,9500,0
|
|
20240409,181400,12916178840,9500,9500,9500,9500,0
|
|
20240409,181300,12916178840,9500,9500,9500,9500,0
|
|
20240409,181200,12916178840,9500,9500,9500,9500,0
|
|
20240409,181100,12916178840,9500,9500,9500,9500,0
|
|
20240409,181000,12916178840,9500,9500,9500,9500,0
|
|
20240409,180900,12916178840,9500,9500,9500,9500,0
|
|
20240409,180800,12916178840,9500,9500,9500,9500,0
|
|
20240409,180700,12916178840,9500,9500,9500,9500,0
|
|
20240409,180600,12916178840,9500,9500,9500,9500,0
|
|
20240409,180500,12916178840,9500,9500,9500,9500,0
|
|
20240409,180400,12916178840,9500,9500,9500,9500,0
|
|
20240409,180300,12916178840,9500,9500,9500,9500,0
|
|
20240409,180200,12916178840,9500,9500,9500,9500,0
|
|
20240409,180100,12916178840,9500,9500,9500,9500,0
|
|
20240409,180000,12916178840,9500,9500,9500,9500,0
|
|
20240409,175900,12916178840,9500,9500,9500,9500,0
|
|
20240409,175800,12916178840,9500,9500,9500,9500,0
|
|
20240409,175700,12916178840,9500,9500,9500,9500,17065
|
|
20240409,175600,12916178840,9500,9500,9500,9500,0
|
|
20240409,175500,12916178840,9500,9500,9500,9500,0
|
|
20240409,175400,12916178840,9500,9500,9500,9500,0
|
|
20240409,175300,12916178840,9500,9500,9500,9500,0
|
|
20240409,175200,12916178840,9500,9500,9500,9500,0
|
|
20240409,175100,12916178840,9500,9500,9500,9500,0
|
|
20240409,175000,12916178840,9500,9500,9500,9500,0
|
|
20240409,174900,12916178840,9500,9500,9500,9500,0
|
|
20240409,174800,12916178840,9500,9500,9500,9500,0
|
|
20240409,174700,12916178840,9500,9500,9500,9500,0
|
|
20240409,174600,12916178840,9500,9500,9500,9500,0
|
|
20240409,174500,12916178840,9500,9500,9500,9500,0
|
|
20240409,174400,12916178840,9500,9500,9500,9500,0
|
|
20240409,174300,12916178840,9500,9500,9500,9500,0
|
|
20240409,174200,12916178840,9500,9500,9500,9500,0
|
|
20240409,174100,12916178840,9500,9500,9500,9500,0
|
|
20240409,174000,12916178840,9500,9500,9500,9500,0
|
|
20240409,173900,12916178840,9500,9500,9500,9500,0
|
|
20240409,173800,12916178840,9500,9500,9500,9500,0
|
|
20240409,173700,12916178840,9500,9500,9500,9500,0
|
|
20240409,173600,12916178840,9500,9500,9500,9500,0
|
|
20240409,173500,12916178840,9500,9500,9500,9500,0
|
|
20240409,173400,12916178840,9500,9500,9500,9500,0
|
|
20240409,173300,12916178840,9500,9500,9500,9500,0
|
|
20240409,173200,12916178840,9500,9500,9500,9500,0
|
|
20240409,173100,12916178840,9500,9500,9500,9500,0
|
|
20240409,173000,12916178840,9500,9500,9500,9500,0
|
|
20240409,172900,12916178840,9500,9500,9500,9500,0
|
|
20240409,172800,12916178840,9500,9500,9500,9500,0
|
|
20240409,172700,12916178840,9500,9500,9500,9500,17065
|
|
20240409,172600,12916178840,9500,9500,9500,9500,0
|
|
20240409,172500,12916178840,9500,9500,9500,9500,0
|
|
20240409,172400,12916178840,9500,9500,9500,9500,0
|
|
20240409,172300,12916178840,9500,9500,9500,9500,0
|
|
20240409,172200,12916178840,9500,9500,9500,9500,0
|
|
20240409,172100,12916178840,9500,9500,9500,9500,0
|
|
20240409,172000,12916178840,9500,9500,9500,9500,0
|
|
20240409,171900,12916178840,9500,9500,9500,9500,0
|
|
20240409,171800,12916178840,9500,9500,9500,9500,0
|
|
20240409,171700,12916178840,9500,9500,9500,9500,0
|
|
20240409,171600,12916178840,9500,9500,9500,9500,0
|
|
20240409,171500,12916178840,9500,9500,9500,9500,0
|
|
20240409,171400,12916178840,9500,9500,9500,9500,0
|
|
20240409,171300,12916178840,9500,9500,9500,9500,0
|
|
20240409,171200,12916178840,9500,9500,9500,9500,0
|
|
20240409,171100,12916178840,9500,9500,9500,9500,0
|
|
20240409,171000,12916178840,9500,9500,9500,9500,0
|
|
20240409,170900,12916178840,9500,9500,9500,9500,0
|
|
20240409,170800,12916178840,9500,9500,9500,9500,0
|
|
20240409,170700,12916178840,9500,9500,9500,9500,0
|
|
20240409,170600,12916178840,9500,9500,9500,9500,0
|
|
20240409,170500,12916178840,9500,9500,9500,9500,0
|
|
20240409,170400,12916178840,9500,9500,9500,9500,0
|
|
20240409,170300,12916178840,9500,9500,9500,9500,0
|
|
20240409,170200,12916178840,9500,9500,9500,9500,0
|
|
20240409,170100,12916178840,9500,9500,9500,9500,0
|
|
20240409,170000,12916178840,9500,9500,9500,9500,0
|
|
20240409,165900,12916178840,9500,9500,9500,9500,0
|
|
20240409,165800,12916178840,9500,9500,9500,9500,0
|
|
20240409,165700,12916178840,9500,9500,9500,9500,17065
|
|
20240409,165600,12916178840,9500,9500,9500,9500,0
|
|
20240409,165500,12916178840,9500,9500,9500,9500,0
|
|
20240409,165400,12916178840,9500,9500,9500,9500,0
|
|
20240409,165300,12916178840,9500,9500,9500,9500,0
|
|
20240409,165200,12916178840,9500,9500,9500,9500,0
|
|
20240409,165100,12916178840,9500,9500,9500,9500,0
|
|
20240409,165000,12916178840,9500,9500,9500,9500,0
|
|
20240409,164900,12916178840,9500,9500,9500,9500,0
|
|
20240409,164800,12916178840,9500,9500,9500,9500,0
|
|
20240409,164700,12916178840,9500,9500,9500,9500,0
|
|
20240409,164600,12916178840,9500,9500,9500,9500,0
|
|
20240409,164500,12916178840,9500,9500,9500,9500,0
|
|
20240409,164400,12916178840,9500,9500,9500,9500,0
|
|
20240409,164300,12916178840,9500,9500,9500,9500,0
|
|
20240409,164200,12916178840,9500,9500,9500,9500,0
|
|
20240409,164100,12916178840,9500,9500,9500,9500,0
|
|
20240409,164000,12916178840,9500,9500,9500,9500,0
|
|
20240409,163900,12916178840,9500,9500,9500,9500,0
|
|
20240409,163800,12916178840,9500,9500,9500,9500,0
|
|
20240409,163700,12916178840,9500,9500,9500,9500,0
|
|
20240409,163600,12916178840,9500,9500,9500,9500,0
|
|
20240409,163500,12916178840,9500,9500,9500,9500,0
|
|
20240409,163400,12916178840,9500,9500,9500,9500,0
|
|
20240409,163300,12916178840,9500,9500,9500,9500,0
|
|
20240409,163200,12916178840,9500,9500,9500,9500,0
|
|
20240409,163100,12916178840,9500,9500,9500,9500,0
|
|
20240409,163000,12916178840,9500,9500,9500,9500,0
|
|
20240409,162900,12916178840,9500,9500,9500,9500,0
|
|
20240409,162800,12916178840,9500,9500,9500,9500,0
|
|
20240409,162700,12916178840,9500,9500,9500,9500,17065
|
|
20240409,162600,12916178840,9500,9500,9500,9500,0
|
|
20240409,162500,12916178840,9500,9500,9500,9500,0
|
|
20240409,162400,12916178840,9500,9500,9500,9500,0
|
|
20240409,162300,12916178840,9500,9500,9500,9500,0
|
|
20240409,162200,12916178840,9500,9500,9500,9500,0
|
|
20240409,162100,12916178840,9500,9500,9500,9500,0
|
|
20240409,162000,12916178840,9500,9500,9500,9500,0
|
|
20240409,161900,12916178840,9500,9500,9500,9500,0
|
|
20240409,161800,12916178840,9500,9500,9500,9500,0
|
|
20240409,161700,12916178840,9500,9500,9500,9500,0
|
|
20240409,161600,12916178840,9500,9500,9500,9500,0
|
|
20240409,161500,12916178840,9500,9500,9500,9500,0
|
|
20240409,161400,12916178840,9500,9500,9500,9500,0
|
|
20240409,161300,12916178840,9500,9500,9500,9500,0
|
|
20240409,161200,12916178840,9500,9500,9500,9500,0
|
|
20240409,161100,12916178840,9500,9500,9500,9500,0
|
|
20240409,161000,12916178840,9500,9500,9500,9500,0
|
|
20240409,160900,12916178840,9500,9500,9500,9500,0
|
|
20240409,160800,12916178840,9500,9500,9500,9500,0
|
|
20240409,160700,12916178840,9500,9500,9500,9500,0
|
|
20240409,160600,12916178840,9500,9500,9500,9500,0
|
|
20240409,160500,12916178840,9500,9500,9500,9500,0
|
|
20240409,160400,12916178840,9500,9500,9500,9500,0
|
|
20240409,160300,12916178840,9500,9500,9500,9500,0
|
|
20240409,160200,12916178840,9500,9500,9500,9500,0
|
|
20240409,160100,12916178840,9500,9500,9500,9500,0
|
|
20240409,160000,12916178840,9500,9500,9500,9500,0
|
|
20240409,155900,12916178840,9500,9500,9500,9500,0
|
|
20240409,155800,12916178840,9500,9500,9500,9500,0
|
|
20240409,155700,12916178840,9500,9500,9500,9500,17065
|
|
20240409,155600,12916178840,9500,9500,9500,9500,0
|
|
20240409,155500,12916178840,9500,9500,9500,9500,0
|
|
20240409,155400,12916178840,9500,9500,9500,9500,0
|
|
20240409,155300,12916178840,9500,9500,9500,9500,0
|
|
20240409,155200,12916178840,9500,9500,9500,9500,0
|
|
20240409,155100,12916178840,9500,9500,9500,9500,0
|
|
20240409,155000,12916178840,9500,9500,9500,9500,0
|
|
20240409,154900,12916178840,9500,9500,9500,9500,0
|
|
20240409,154800,12916178840,9500,9500,9500,9500,0
|
|
20240409,154700,12916178840,9500,9500,9500,9500,0
|
|
20240409,154600,12916178840,9500,9500,9500,9500,0
|
|
20240409,154500,12916178840,9500,9500,9500,9500,0
|
|
20240409,154400,12916178840,9500,9500,9500,9500,0
|
|
20240409,154300,12916178840,9500,9500,9500,9500,0
|
|
20240409,154200,12916178840,9500,9500,9500,9500,0
|
|
20240409,154100,12916178840,9500,9500,9500,9500,0
|
|
20240409,154000,12916178840,9500,9500,9500,9500,0
|
|
20240409,153900,12916178840,9500,9500,9500,9500,0
|
|
20240409,153800,12916178840,9500,9500,9500,9500,0
|
|
20240409,153700,12916178840,9500,9500,9500,9500,0
|
|
20240409,153600,12916178840,9500,9500,9500,9500,0
|
|
20240409,153500,12916178840,9500,9500,9500,9500,0
|
|
20240409,153400,12916178840,9500,9500,9500,9500,0
|
|
20240409,153300,12916178840,9500,9500,9500,9500,0
|
|
20240409,153200,12916178840,9500,9500,9500,9500,0
|
|
20240409,153100,12916178840,9500,9500,9500,9500,0
|
|
20240409,153000,12916178840,9500,9500,9500,9500,17065
|
|
20240409,152900,12754061340,9500,9500,9500,9500,0
|
|
20240409,152800,12754061340,9500,9500,9500,9500,0
|
|
20240409,152700,12754061340,9500,9500,9500,9500,0
|
|
20240409,152600,12754061340,9500,9500,9500,9500,0
|
|
20240409,152500,12754061340,9500,9500,9500,9500,0
|
|
20240409,152400,12754061340,9500,9500,9500,9500,0
|
|
20240409,152300,12754061340,9500,9500,9500,9500,0
|
|
20240409,152200,12754061340,9500,9500,9500,9500,0
|
|
20240409,152100,12754061340,9500,9500,9500,9500,0
|
|
20240409,152000,12754061340,9500,9500,9500,9500,0
|
|
20240409,151900,12754061340,9500,9500,9500,9490,2871
|
|
20240409,151800,12726795200,9490,9480,9490,9480,1775
|
|
20240409,151700,12709961330,9480,9490,9500,9480,1830
|
|
20240409,151600,12692596620,9490,9500,9500,9490,3431
|
|
20240409,151500,12660025230,9490,9490,9500,9490,814
|
|
20240409,151400,12652298630,9500,9490,9500,9490,1089
|
|
20240409,151300,12641956760,9490,9500,9500,9490,3681
|
|
20240409,151200,12607008590,9500,9530,9530,9500,2400
|
|
20240409,151100,12584202200,9520,9510,9540,9500,11979
|
|
20240409,151000,12470175460,9520,9480,9520,9480,5234
|
|
20240409,150900,12420435620,9480,9500,9500,9480,700
|
|
20240409,150800,12413795220,9500,9500,9500,9480,1560
|
|
20240409,150700,12398988870,9500,9490,9500,9470,2410
|
|
20240409,150600,12376113620,9490,9470,9490,9460,2142
|
|
20240409,150500,12355813650,9470,9490,9490,9460,802
|
|
20240409,150400,12348218700,9490,9460,9490,9460,1434
|
|
20240409,150300,12334651540,9470,9490,9500,9470,6017
|
|
20240409,150200,12277648760,9490,9480,9500,9480,576
|
|
20240409,150100,12272185720,9510,9500,9510,9470,708
|
|
20240409,150000,12265460000,9500,9500,9500,9470,593
|
|
20240409,145900,12259843130,9500,9470,9500,9470,524
|
|
20240409,145800,12254876620,9460,9480,9480,9460,2478
|
|
20240409,145700,12231412660,9480,9480,9500,9470,613
|
|
20240409,145600,12225603100,9480,9500,9500,9480,3203
|
|
20240409,145500,12195229350,9500,9490,9500,9490,1196
|
|
20240409,145400,12183878300,9490,9490,9500,9490,2590
|
|
20240409,145300,12159299140,9490,9490,9490,9490,1169
|
|
20240409,145200,12148205330,9490,9530,9530,9490,1278
|
|
20240409,145100,12136066110,9530,9530,9530,9500,3699
|
|
20240409,145000,12100878520,9530,9530,9540,9520,1384
|
|
20240409,144900,12087689870,9540,9550,9550,9530,3872
|
|
20240409,144800,12050745710,9560,9550,9560,9550,120
|
|
20240409,144700,12049599690,9550,9550,9560,9540,1133
|
|
20240409,144600,12038780360,9560,9560,9560,9530,1333
|
|
20240409,144500,12026066910,9560,9530,9560,9520,5273
|
|
20240409,144400,11975698050,9530,9530,9540,9530,438
|
|
20240409,144300,11971523900,9540,9540,9540,9530,355
|
|
20240409,144200,11968137680,9540,9550,9550,9530,45
|
|
20240409,144100,11967708510,9550,9530,9550,9520,820
|
|
20240409,144000,11959891560,9550,9550,9550,9520,1099
|
|
20240409,143900,11949421240,9550,9530,9560,9530,255
|
|
20240409,143800,11946986640,9560,9530,9570,9530,1905
|
|
20240409,143700,11928784690,9560,9510,9560,9480,2843
|
|
20240409,143600,11901747050,9510,9510,9510,9490,3159
|
|
20240409,143500,11871722570,9520,9530,9540,9520,1151
|
|
20240409,143400,11860756220,9530,9540,9540,9530,2157
|
|
20240409,143300,11840192190,9540,9560,9560,9540,6264
|
|
20240409,143200,11780406040,9570,9570,9580,9560,1030
|
|
20240409,143100,11770547670,9570,9570,9570,9560,1318
|
|
20240409,143000,11757946020,9570,9570,9580,9560,767
|
|
20240409,142900,11750606180,9580,9540,9580,9540,1837
|
|
20240409,142800,11733045910,9550,9560,9560,9550,499
|
|
20240409,142700,11728277270,9560,9570,9570,9560,1736
|
|
20240409,142600,11711677490,9570,9580,9580,9570,1746
|
|
20240409,142500,11694955780,9570,9570,9580,9560,2947
|
|
20240409,142400,11666749980,9580,9590,9600,9570,5049
|
|
20240409,142300,11618322640,9590,9590,9600,9580,1609
|
|
20240409,142200,11602897890,9600,9590,9600,9590,2525
|
|
20240409,142100,11578664920,9590,9600,9610,9580,2163
|
|
20240409,142000,11557908810,9610,9570,9620,9570,4388
|
|
20240409,141900,11515758690,9610,9560,9610,9540,8451
|
|
20240409,141800,11434680650,9560,9550,9560,9540,3198
|
|
20240409,141700,11404131370,9540,9540,9550,9540,1563
|
|
20240409,141600,11389219580,9550,9530,9550,9520,2293
|
|
20240409,141500,11367368150,9530,9530,9540,9520,1395
|
|
20240409,141400,11354075780,9530,9520,9530,9500,4482
|
|
20240409,141300,11311396990,9530,9500,9530,9500,2425
|
|
20240409,141200,11288313890,9520,9500,9520,9500,2381
|
|
20240409,141100,11265663620,9510,9510,9510,9490,271
|
|
20240409,141000,11263090500,9510,9520,9520,9490,2748
|
|
20240409,140900,11236962720,9510,9490,9510,9490,4911
|
|
20240409,140800,11190285090,9500,9510,9510,9490,1813
|
|
20240409,140700,11173060470,9500,9480,9500,9470,564
|
|
20240409,140600,11167704540,9470,9470,9470,9470,13
|
|
20240409,140500,11167581430,9460,9460,9460,9460,62
|
|
20240409,140400,11166994910,9460,9460,9460,9460,185
|
|
20240409,140300,11165244810,9460,9460,9460,9460,493
|
|
20240409,140200,11160581030,9460,9430,9460,9430,1073
|
|
20240409,140100,11150442940,9430,9460,9460,9430,495
|
|
20240409,140000,11145775040,9460,9480,9480,9460,1722
|
|
20240409,135900,11129484430,9480,9480,9490,9480,201
|
|
20240409,135800,11127578940,9490,9460,9490,9460,2
|
|
20240409,135700,11127559990,9490,9480,9490,9460,585
|
|
20240409,135600,11122024140,9470,9470,9470,9430,3472
|
|
20240409,135500,11089178050,9470,9470,9470,9460,458
|
|
20240409,135400,11084844550,9470,9480,9480,9470,723
|
|
20240409,135300,11077990520,9490,9490,9490,9490,753
|
|
20240409,135200,11070844550,9490,9500,9510,9490,207
|
|
20240409,135100,11068877110,9500,9490,9500,9490,1853
|
|
20240409,135000,11051275440,9480,9460,9490,9460,776
|
|
20240409,134900,11043920390,9460,9460,9460,9460,64
|
|
20240409,134800,11043314950,9470,9460,9470,9450,666
|
|
20240409,134700,11037017120,9450,9460,9460,9450,12
|
|
20240409,134600,11036903610,9460,9450,9460,9450,186
|
|
20240409,134500,11035144660,9430,9440,9450,9430,461
|
|
20240409,134400,11030796120,9440,9440,9440,9440,151
|
|
20240409,134300,11029370680,9440,9440,9440,9440,750
|
|
20240409,134200,11022290680,9460,9450,9460,9440,143
|
|
20240409,134100,11020940370,9440,9460,9460,9440,2
|
|
20240409,134000,11020921470,9430,9450,9480,9430,401
|
|
20240409,133900,11017122840,9430,9440,9450,9410,2781
|
|
20240409,133800,10990855770,9400,9420,9420,9400,1146
|
|
20240409,133700,10980070000,9420,9410,9440,9410,432
|
|
20240409,133600,10975995220,9410,9440,9440,9410,280
|
|
20240409,133500,10973356870,9450,9460,9470,9440,502
|
|
20240409,133400,10968608520,9460,9460,9460,9460,126
|
|
20240409,133300,10967416560,9460,9470,9470,9460,727
|
|
20240409,133200,10960538820,9460,9460,9470,9460,207
|
|
20240409,133100,10958579590,9460,9460,9460,9450,187
|
|
20240409,133000,10956811240,9460,9470,9470,9460,1130
|
|
20240409,132900,10946121420,9460,9470,9480,9460,780
|
|
20240409,132800,10938734820,9460,9450,9460,9450,217
|
|
20240409,132700,10936682040,9450,9410,9450,9410,3507
|
|
20240409,132600,10903582370,9400,9390,9400,9370,898
|
|
20240409,132500,10895151600,9390,9390,9390,9390,1
|
|
20240409,132400,10895142210,9370,9380,9380,9370,156
|
|
20240409,132300,10893679490,9380,9400,9400,9380,106
|
|
20240409,132200,10892685190,9380,9400,9400,9380,625
|
|
20240409,132100,10886814010,9390,9390,9390,9390,756
|
|
20240409,132000,10879715170,9390,9410,9410,9390,102
|
|
20240409,131900,10878755370,9380,9380,9380,9380,1
|
|
20240409,131800,10878745990,9420,9400,9420,9370,1198
|
|
20240409,131700,10867508130,9410,9380,9410,9380,588
|
|
20240409,131600,10861975810,9380,9380,9380,9370,400
|
|
20240409,131500,10858223840,9400,9400,9400,9380,162
|
|
20240409,131400,10856703400,9400,9370,9400,9370,247
|
|
20240409,131300,10854388980,9370,9400,9400,9370,1000
|
|
20240409,131200,10845008720,9410,9390,9410,9390,31
|
|
20240409,131100,10844717610,9390,9400,9410,9390,1589
|
|
20240409,131000,10829781010,9400,9380,9410,9380,411
|
|
20240409,130900,10825925680,9380,9390,9390,9380,437
|
|
20240409,130800,10821825860,9390,9400,9400,9390,1175
|
|
20240409,130700,10810792090,9400,9390,9400,9390,393
|
|
20240409,130600,10807098250,9390,9390,9390,9380,256
|
|
20240409,130500,10804696620,9390,9380,9390,9340,2092
|
|
20240409,130400,10785122530,9370,9340,9370,9330,632
|
|
20240409,130300,10779210290,9330,9350,9350,9320,2168
|
|
20240409,130200,10758982100,9340,9450,9450,9330,31746
|
|
20240409,130100,10460995170,9450,9450,9460,9450,653
|
|
20240409,130000,10454823950,9440,9440,9450,9440,343
|
|
20240409,125900,10451586020,9440,9450,9450,9440,1078
|
|
20240409,125800,10441405440,9450,9450,9450,9450,298
|
|
20240409,125700,10438589340,9440,9450,9450,9440,2736
|
|
20240409,125600,10412744920,9450,9450,9460,9450,375
|
|
20240409,125500,10409201060,9450,9460,9460,9450,376
|
|
20240409,125400,10405646190,9460,9450,9460,9440,1502
|
|
20240409,125300,10391455760,9460,9470,9470,9450,718
|
|
20240409,125200,10384665370,9480,9480,9490,9450,804
|
|
20240409,125100,10377055210,9480,9490,9490,9480,320
|
|
20240409,125000,10374021510,9490,9480,9490,9480,142
|
|
20240409,124900,10372675230,9490,9470,9490,9450,37
|
|
20240409,124800,10372325100,9470,9450,9470,9440,897
|
|
20240409,124700,10363845920,9450,9450,9460,9450,1652
|
|
20240409,124600,10348233010,9450,9460,9460,9450,2
|
|
20240409,124500,10348214100,9450,9450,9450,9440,985
|
|
20240409,124400,10338906860,9450,9460,9460,9440,6139
|
|
20240409,124300,10280899430,9470,9480,9480,9470,1437
|
|
20240409,124200,10267277740,9480,9490,9500,9480,1199
|
|
20240409,124100,10255891430,9500,9500,9500,9500,495
|
|
20240409,124000,10251188930,9500,9510,9510,9500,62
|
|
20240409,123900,10250599670,9510,9510,9520,9510,880
|
|
20240409,123800,10242222870,9500,9500,9520,9500,107
|
|
20240409,123700,10241206350,9500,9500,9500,9500,127
|
|
20240409,123600,10239999850,9500,9500,9520,9500,303
|
|
20240409,123500,10237121310,9530,9520,9540,9480,1960
|
|
20240409,123400,10218460020,9520,9490,9530,9480,2574
|
|
20240409,123300,10193976200,9490,9500,9500,9490,648
|
|
20240409,123200,10187825070,9490,9480,9510,9470,2327
|
|
20240409,123100,10165730880,9490,9490,9490,9490,57
|
|
20240409,123000,10165189950,9490,9450,9490,9450,683
|
|
20240409,122900,10158725720,9450,9470,9470,9450,902
|
|
20240409,122800,10150196440,9460,9460,9460,9460,119
|
|
20240409,122700,10149070700,9460,9460,9460,9460,73
|
|
20240409,122600,10148380120,9450,9470,9490,9450,1550
|
|
20240409,122500,10133713050,9470,9460,9470,9450,333
|
|
20240409,122400,10130562870,9460,9450,9460,9450,1025
|
|
20240409,122300,10120876610,9450,9450,9460,9450,896
|
|
20240409,122200,10112409390,9460,9450,9460,9450,604
|
|
20240409,122100,10106699990,9460,9460,9460,9450,3086
|
|
20240409,122000,10077510530,9450,9470,9470,9450,1206
|
|
20240409,121900,10066111800,9470,9470,9470,9450,6079
|
|
20240409,121800,10008639810,9480,9470,9480,9460,160
|
|
20240409,121700,10007124320,9470,9470,9480,9460,318
|
|
20240409,121600,10004112860,9470,9480,9480,9470,1238
|
|
20240409,121500,9992388660,9490,9500,9510,9490,1584
|
|
20240409,121400,9977342210,9500,9500,9500,9500,754
|
|
20240409,121300,9970179210,9510,9500,9510,9500,24
|
|
20240409,121200,9969951180,9510,9490,9510,9490,1913
|
|
20240409,121100,9951785330,9470,9470,9480,9460,6618
|
|
20240409,121000,9889139130,9480,9490,9500,9470,2010
|
|
20240409,120900,9870081040,9490,9490,9490,9490,468
|
|
20240409,120800,9865639720,9490,9500,9500,9490,253
|
|
20240409,120700,9863236280,9500,9510,9510,9500,171
|
|
20240409,120600,9861610840,9520,9510,9520,9510,117
|
|
20240409,120500,9860498010,9510,9510,9520,9510,48
|
|
20240409,120400,9860041460,9510,9510,9520,9490,80
|
|
20240409,120300,9859280070,9520,9510,9520,9510,243
|
|
20240409,120200,9856966810,9510,9500,9510,9470,726
|
|
20240409,120100,9850071680,9470,9460,9500,9460,2790
|
|
20240409,120000,9823618290,9460,9460,9490,9450,245
|
|
20240409,115900,9821300930,9450,9470,9470,9450,1387
|
|
20240409,115800,9808186450,9460,9470,9480,9460,582
|
|
20240409,115700,9802678710,9470,9470,9480,9470,942
|
|
20240409,115600,9793755630,9470,9460,9490,9460,1142
|
|
20240409,115500,9782930250,9460,9470,9470,9450,2640
|
|
20240409,115400,9757962180,9470,9460,9480,9460,1957
|
|
20240409,115300,9739443080,9460,9460,9470,9450,1099
|
|
20240409,115200,9729049070,9460,9470,9470,9460,5570
|
|
20240409,115100,9676353870,9470,9440,9470,9430,4720
|
|
20240409,115000,9631720710,9430,9410,9450,9410,1159
|
|
20240409,114900,9620794810,9410,9390,9410,9390,558
|
|
20240409,114800,9615550060,9400,9400,9410,9390,727
|
|
20240409,114700,9608715840,9400,9410,9410,9400,616
|
|
20240409,114600,9602924130,9410,9440,9440,9410,3230
|
|
20240409,114500,9572486590,9450,9450,9450,9440,773
|
|
20240409,114400,9565182720,9450,9450,9450,9440,195
|
|
20240409,114300,9563340090,9450,9440,9450,9430,5558
|
|
20240409,114200,9510903240,9450,9390,9450,9320,8430
|
|
20240409,114100,9431737500,9390,9460,9470,9370,18519
|
|
20240409,114000,9257112260,9470,9500,9540,9470,6117
|
|
20240409,113900,9199023050,9490,9550,9550,9460,13037
|
|
20240409,113800,9075378070,9530,9560,9570,9530,8075
|
|
20240409,113700,8998326850,9570,9540,9590,9540,2188
|
|
20240409,113600,8977425310,9540,9570,9580,9530,6509
|
|
20240409,113500,8915308060,9580,9640,9640,9550,13615
|
|
20240409,113400,8784919470,9650,9590,9660,9580,1469
|
|
20240409,113300,8770798580,9590,9650,9670,9590,9111
|
|
20240409,113200,8683093780,9680,9720,9720,9640,9934
|
|
20240409,113100,8587007920,9730,9700,9730,9660,9958
|
|
20240409,113000,8490486920,9690,9610,9700,9610,9679
|
|
20240409,112900,8397155290,9610,9690,9690,9610,9494
|
|
20240409,112800,8305523780,9690,9690,9700,9670,11408
|
|
20240409,112700,8194977390,9680,9690,9730,9680,11436
|
|
20240409,112600,8084063600,9690,9710,9720,9660,9853
|
|
20240409,112500,7988545560,9710,9660,9710,9610,13644
|
|
20240409,112400,7856515390,9640,9690,9760,9640,69391
|
|
20240409,112300,7182654530,9690,9600,9690,9590,65783
|
|
20240409,112200,6547928220,9600,9570,9600,9570,3796
|
|
20240409,112100,6511519780,9570,9590,9600,9570,3077
|
|
20240409,112000,6482049170,9590,9580,9610,9580,7585
|
|
20240409,111900,6409275510,9580,9570,9580,9560,1475
|
|
20240409,111800,6395159900,9560,9570,9570,9550,527
|
|
20240409,111700,6390125570,9550,9540,9560,9530,1745
|
|
20240409,111600,6373460410,9540,9540,9550,9530,229
|
|
20240409,111500,6371275580,9540,9530,9540,9530,234
|
|
20240409,111400,6369043770,9530,9530,9540,9520,539
|
|
20240409,111300,6363907130,9530,9550,9550,9530,1531
|
|
20240409,111200,6349294370,9550,9570,9570,9550,2415
|
|
20240409,111100,6326206290,9570,9580,9580,9570,2956
|
|
20240409,111000,6297909640,9580,9600,9600,9570,5934
|
|
20240409,110900,6241027550,9590,9560,9600,9560,3687
|
|
20240409,110800,6205688960,9560,9560,9580,9560,3575
|
|
20240409,110700,6171493380,9570,9580,9580,9560,2221
|
|
20240409,110600,6150245550,9580,9570,9580,9540,4589
|
|
20240409,110500,6106341650,9580,9530,9610,9530,17755
|
|
20240409,110400,5936245560,9530,9490,9530,9490,2283
|
|
20240409,110300,5914509140,9490,9490,9500,9480,654
|
|
20240409,110200,5908306390,9490,9510,9520,9490,1748
|
|
20240409,110100,5891675600,9510,9530,9530,9510,1514
|
|
20240409,110000,5877264880,9530,9500,9540,9500,2906
|
|
20240409,105900,5849560410,9540,9520,9550,9500,1950
|
|
20240409,105800,5830988570,9520,9520,9520,9500,1185
|
|
20240409,105700,5819709730,9500,9480,9500,9470,1631
|
|
20240409,105600,5804236240,9480,9510,9510,9480,4932
|
|
20240409,105500,5757409620,9510,9520,9520,9500,3652
|
|
20240409,105400,5722676700,9520,9510,9520,9510,1013
|
|
20240409,105300,5713041540,9510,9540,9550,9510,2264
|
|
20240409,105200,5691456570,9540,9530,9550,9530,1381
|
|
20240409,105100,5678281250,9530,9530,9540,9520,2407
|
|
20240409,105000,5655335120,9530,9530,9530,9520,1549
|
|
20240409,104900,5640574830,9520,9540,9560,9520,3988
|
|
20240409,104800,5602519460,9540,9570,9600,9540,7106
|
|
20240409,104700,5534567220,9590,9620,9620,9570,4747
|
|
20240409,104600,5489022620,9620,9510,9620,9510,18962
|
|
20240409,104500,5307098300,9490,9540,9550,9480,4272
|
|
20240409,104400,5266481350,9540,9560,9580,9520,6215
|
|
20240409,104300,5207152010,9580,9480,9600,9480,23416
|
|
20240409,104200,4983670690,9490,9510,9510,9470,1171
|
|
20240409,104100,4972558700,9510,9530,9530,9460,5737
|
|
20240409,104000,4918012670,9530,9520,9530,9500,4833
|
|
20240409,103900,4871993060,9520,9470,9530,9460,7741
|
|
20240409,103800,4798522870,9470,9500,9500,9470,5540
|
|
20240409,103700,4746014760,9500,9520,9540,9480,20989
|
|
20240409,103600,4546342990,9530,9500,9530,9490,15366
|
|
20240409,103500,4400074200,9500,9470,9510,9470,6951
|
|
20240409,103400,4334054460,9490,9500,9510,9480,7508
|
|
20240409,103300,4262771490,9500,9490,9500,9470,9730
|
|
20240409,103200,4170394210,9460,9490,9500,9460,6338
|
|
20240409,103100,4110346110,9480,9480,9510,9470,10387
|
|
20240409,103000,4011723790,9500,9430,9510,9430,16727
|
|
20240409,102900,3853111600,9410,9410,9430,9400,4896
|
|
20240409,102800,3806982570,9410,9340,9410,9340,3097
|
|
20240409,102700,3777913150,9360,9320,9360,9320,340
|
|
20240409,102600,3774742430,9320,9330,9330,9320,998
|
|
20240409,102500,3765438480,9330,9340,9340,9320,750
|
|
20240409,102400,3758436510,9350,9340,9350,9330,95
|
|
20240409,102300,3757549730,9370,9330,9370,9330,2500
|
|
20240409,102200,3734211590,9330,9340,9350,9330,1594
|
|
20240409,102100,3719332530,9330,9360,9370,9330,1855
|
|
20240409,102000,3701977560,9340,9320,9350,9320,800
|
|
20240409,101900,3694507860,9320,9330,9330,9310,124
|
|
20240409,101800,3693351980,9330,9320,9350,9290,7576
|
|
20240409,101700,3622829210,9320,9320,9370,9320,1778
|
|
20240409,101600,3606253130,9320,9380,9390,9320,1400
|
|
20240409,101500,3593163750,9380,9360,9380,9330,1307
|
|
20240409,101400,3580931890,9370,9410,9410,9310,3376
|
|
20240409,101300,3549359140,9410,9420,9420,9410,469
|
|
20240409,101200,3544944780,9390,9390,9430,9380,2131
|
|
20240409,101100,3524919410,9380,9440,9440,9370,6112
|
|
20240409,101000,3467502550,9450,9470,9470,9420,9400
|
|
20240409,100900,3378598520,9460,9460,9480,9440,11769
|
|
20240409,100800,3267215250,9460,9440,9460,9430,5909
|
|
20240409,100700,3211409210,9440,9390,9460,9380,4663
|
|
20240409,100600,3167450790,9390,9350,9390,9340,4225
|
|
20240409,100500,3127845720,9350,9350,9350,9340,1665
|
|
20240409,100400,3112283190,9350,9370,9370,9340,3036
|
|
20240409,100300,3083896290,9370,9380,9380,9360,444
|
|
20240409,100200,3079735480,9380,9380,9390,9380,1354
|
|
20240409,100100,3067029620,9390,9380,9400,9380,1806
|
|
20240409,100000,3050056970,9380,9400,9400,9380,2336
|
|
20240409,095900,3028124080,9390,9360,9390,9360,2822
|
|
20240409,095800,3001662680,9350,9350,9360,9340,3448
|
|
20240409,095700,2969417730,9340,9340,9360,9340,1114
|
|
20240409,095600,2959003180,9340,9340,9340,9330,673
|
|
20240409,095500,2952722900,9340,9360,9370,9340,2274
|
|
20240409,095400,2931454360,9360,9390,9390,9360,4264
|
|
20240409,095300,2891460390,9400,9310,9400,9310,2977
|
|
20240409,095200,2863558290,9310,9300,9320,9290,1190
|
|
20240409,095100,2852495560,9310,9300,9310,9290,767
|
|
20240409,095000,2845364200,9310,9290,9340,9280,164
|
|
20240409,094900,2843834740,9340,9320,9340,9270,561
|
|
20240409,094800,2838602670,9320,9320,9320,9280,3349
|
|
20240409,094700,2807502680,9280,9350,9350,9280,4001
|
|
20240409,094600,2770283260,9350,9310,9350,9300,1870
|
|
20240409,094500,2752836300,9300,9330,9330,9280,6018
|
|
20240409,094400,2696859370,9340,9330,9360,9330,4309
|
|
20240409,094300,2656567110,9330,9350,9350,9310,3525
|
|
20240409,094200,2623697890,9360,9360,9370,9310,5816
|
|
20240409,094100,2569352230,9370,9290,9400,9290,7754
|
|
20240409,094000,2496805510,9300,9270,9300,9270,3392
|
|
20240409,093900,2465292380,9270,9270,9280,9270,1729
|
|
20240409,093800,2449261050,9280,9260,9280,9250,1126
|
|
20240409,093700,2438831290,9260,9220,9260,9210,4135
|
|
20240409,093600,2400603220,9220,9220,9220,9210,182
|
|
20240409,093500,2398925230,9210,9210,9210,9210,458
|
|
20240409,093400,2394707050,9210,9210,9230,9210,3911
|
|
20240409,093300,2358651230,9210,9220,9240,9210,1247
|
|
20240409,093200,2347146110,9220,9210,9220,9210,1560
|
|
20240409,093100,2332769430,9220,9200,9220,9200,1520
|
|
20240409,093000,2318757850,9200,9160,9200,9160,7654
|
|
20240409,092900,2248500240,9160,9170,9170,9150,1464
|
|
20240409,092800,2235086170,9170,9150,9180,9150,1120
|
|
20240409,092700,2224823930,9150,9150,9160,9120,776
|
|
20240409,092600,2217730160,9120,9150,9150,9120,3937
|
|
20240409,092500,2181768800,9150,9150,9160,9150,1257
|
|
20240409,092400,2170264340,9150,9180,9180,9150,1999
|
|
20240409,092300,2151944520,9180,9190,9190,9180,829
|
|
20240409,092200,2144330350,9190,9150,9190,9140,1963
|
|
20240409,092100,2126368890,9140,9130,9150,9120,1751
|
|
20240409,092000,2110371970,9120,9130,9130,9120,2036
|
|
20240409,091900,2091786230,9130,9150,9180,9130,1694
|
|
20240409,091800,2076299270,9180,9160,9180,9150,2919
|
|
20240409,091700,2049540840,9150,9170,9180,9150,1424
|
|
20240409,091600,2036492470,9170,9200,9200,9160,3178
|
|
20240409,091500,2007299550,9200,9140,9200,9130,16920
|
|
20240409,091400,1852377930,9140,9120,9140,9050,3740
|
|
20240409,091300,1818367240,9080,9100,9120,9030,11569
|
|
20240409,091200,1713369490,9100,9140,9150,9040,15423
|
|
20240409,091100,1573393980,9170,9140,9170,9080,12711
|
|
20240409,091000,1457548220,9110,9140,9160,9090,11651
|
|
20240409,090900,1351480370,9140,9220,9220,9090,31279
|
|
20240409,090800,1064566550,9210,9270,9270,9210,9434
|
|
20240409,090700,977461180,9270,9270,9270,9240,9036
|
|
20240409,090600,893827990,9270,9340,9350,9270,5115
|
|
20240409,090500,846292480,9350,9290,9360,9250,4760
|
|
20240409,090400,801894450,9240,9270,9300,9210,17498
|
|
20240409,090300,639898010,9260,9290,9300,9260,9306
|
|
20240409,090200,553454590,9290,9320,9330,9290,14998
|
|
20240409,090100,414026590,9330,9450,9460,9310,25349
|
|
20240409,090000,176308530,9410,9460,9470,9400,18641
|