661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,195800,15786482530,9350,9350,9350,9350,14263
|
|
20240416,195700,15786482530,9350,9350,9350,9350,0
|
|
20240416,195600,15786482530,9350,9350,9350,9350,0
|
|
20240416,195500,15786482530,9350,9350,9350,9350,0
|
|
20240416,195400,15786482530,9350,9350,9350,9350,0
|
|
20240416,195300,15786482530,9350,9350,9350,9350,0
|
|
20240416,195200,15786482530,9350,9350,9350,9350,0
|
|
20240416,195100,15786482530,9350,9350,9350,9350,0
|
|
20240416,195000,15786482530,9350,9350,9350,9350,0
|
|
20240416,194900,15786482530,9350,9350,9350,9350,0
|
|
20240416,194800,15786482530,9350,9350,9350,9350,0
|
|
20240416,194700,15786482530,9350,9350,9350,9350,0
|
|
20240416,194600,15786482530,9350,9350,9350,9350,0
|
|
20240416,194500,15786482530,9350,9350,9350,9350,0
|
|
20240416,194400,15786482530,9350,9350,9350,9350,0
|
|
20240416,194300,15786482530,9350,9350,9350,9350,0
|
|
20240416,194200,15786482530,9350,9350,9350,9350,0
|
|
20240416,194100,15786482530,9350,9350,9350,9350,0
|
|
20240416,194000,15786482530,9350,9350,9350,9350,0
|
|
20240416,193900,15786482530,9350,9350,9350,9350,0
|
|
20240416,193800,15786482530,9350,9350,9350,9350,0
|
|
20240416,193700,15786482530,9350,9350,9350,9350,0
|
|
20240416,193600,15786482530,9350,9350,9350,9350,0
|
|
20240416,193500,15786482530,9350,9350,9350,9350,0
|
|
20240416,193400,15786482530,9350,9350,9350,9350,0
|
|
20240416,193300,15786482530,9350,9350,9350,9350,0
|
|
20240416,193200,15786482530,9350,9350,9350,9350,0
|
|
20240416,193100,15786482530,9350,9350,9350,9350,0
|
|
20240416,193000,15786482530,9350,9350,9350,9350,0
|
|
20240416,192900,15786482530,9350,9350,9350,9350,0
|
|
20240416,192800,15786482530,9350,9350,9350,9350,14263
|
|
20240416,192700,15786482530,9350,9350,9350,9350,0
|
|
20240416,192600,15786482530,9350,9350,9350,9350,0
|
|
20240416,192500,15786482530,9350,9350,9350,9350,0
|
|
20240416,192400,15786482530,9350,9350,9350,9350,0
|
|
20240416,192300,15786482530,9350,9350,9350,9350,0
|
|
20240416,192200,15786482530,9350,9350,9350,9350,0
|
|
20240416,192100,15786482530,9350,9350,9350,9350,0
|
|
20240416,192000,15786482530,9350,9350,9350,9350,0
|
|
20240416,191900,15786482530,9350,9350,9350,9350,0
|
|
20240416,191800,15786482530,9350,9350,9350,9350,0
|
|
20240416,191700,15786482530,9350,9350,9350,9350,0
|
|
20240416,191600,15786482530,9350,9350,9350,9350,0
|
|
20240416,191500,15786482530,9350,9350,9350,9350,0
|
|
20240416,191400,15786482530,9350,9350,9350,9350,0
|
|
20240416,191300,15786482530,9350,9350,9350,9350,0
|
|
20240416,191200,15786482530,9350,9350,9350,9350,0
|
|
20240416,191100,15786482530,9350,9350,9350,9350,0
|
|
20240416,191000,15786482530,9350,9350,9350,9350,0
|
|
20240416,190900,15786482530,9350,9350,9350,9350,0
|
|
20240416,190800,15786482530,9350,9350,9350,9350,0
|
|
20240416,190700,15786482530,9350,9350,9350,9350,0
|
|
20240416,190600,15786482530,9350,9350,9350,9350,0
|
|
20240416,190500,15786482530,9350,9350,9350,9350,0
|
|
20240416,190400,15786482530,9350,9350,9350,9350,0
|
|
20240416,190300,15786482530,9350,9350,9350,9350,0
|
|
20240416,190200,15786482530,9350,9350,9350,9350,0
|
|
20240416,190100,15786482530,9350,9350,9350,9350,0
|
|
20240416,190000,15786482530,9350,9350,9350,9350,0
|
|
20240416,185900,15786482530,9350,9350,9350,9350,0
|
|
20240416,185800,15786482530,9350,9350,9350,9350,14263
|
|
20240416,185700,15786482530,9350,9350,9350,9350,0
|
|
20240416,185600,15786482530,9350,9350,9350,9350,0
|
|
20240416,185500,15786482530,9350,9350,9350,9350,0
|
|
20240416,185400,15786482530,9350,9350,9350,9350,0
|
|
20240416,185300,15786482530,9350,9350,9350,9350,0
|
|
20240416,185200,15786482530,9350,9350,9350,9350,0
|
|
20240416,185100,15786482530,9350,9350,9350,9350,0
|
|
20240416,185000,15786482530,9350,9350,9350,9350,0
|
|
20240416,184900,15786482530,9350,9350,9350,9350,0
|
|
20240416,184800,15786482530,9350,9350,9350,9350,0
|
|
20240416,184700,15786482530,9350,9350,9350,9350,0
|
|
20240416,184600,15786482530,9350,9350,9350,9350,0
|
|
20240416,184500,15786482530,9350,9350,9350,9350,0
|
|
20240416,184400,15786482530,9350,9350,9350,9350,0
|
|
20240416,184300,15786482530,9350,9350,9350,9350,0
|
|
20240416,184200,15786482530,9350,9350,9350,9350,0
|
|
20240416,184100,15786482530,9350,9350,9350,9350,0
|
|
20240416,184000,15786482530,9350,9350,9350,9350,0
|
|
20240416,183900,15786482530,9350,9350,9350,9350,0
|
|
20240416,183800,15786482530,9350,9350,9350,9350,0
|
|
20240416,183700,15786482530,9350,9350,9350,9350,0
|
|
20240416,183600,15786482530,9350,9350,9350,9350,0
|
|
20240416,183500,15786482530,9350,9350,9350,9350,0
|
|
20240416,183400,15786482530,9350,9350,9350,9350,0
|
|
20240416,183300,15786482530,9350,9350,9350,9350,0
|
|
20240416,183200,15786482530,9350,9350,9350,9350,0
|
|
20240416,183100,15786482530,9350,9350,9350,9350,0
|
|
20240416,183000,15786482530,9350,9350,9350,9350,0
|
|
20240416,182900,15786482530,9350,9350,9350,9350,0
|
|
20240416,182800,15786482530,9350,9350,9350,9350,14263
|
|
20240416,182700,15786482530,9350,9350,9350,9350,0
|
|
20240416,182600,15786482530,9350,9350,9350,9350,0
|
|
20240416,182500,15786482530,9350,9350,9350,9350,0
|
|
20240416,182400,15786482530,9350,9350,9350,9350,0
|
|
20240416,182300,15786482530,9350,9350,9350,9350,0
|
|
20240416,182200,15786482530,9350,9350,9350,9350,0
|
|
20240416,182100,15786482530,9350,9350,9350,9350,0
|
|
20240416,182000,15786482530,9350,9350,9350,9350,0
|
|
20240416,181900,15786482530,9350,9350,9350,9350,0
|
|
20240416,181800,15786482530,9350,9350,9350,9350,0
|
|
20240416,181700,15786482530,9350,9350,9350,9350,0
|
|
20240416,181600,15786482530,9350,9350,9350,9350,0
|
|
20240416,181500,15786482530,9350,9350,9350,9350,0
|
|
20240416,181400,15786482530,9350,9350,9350,9350,0
|
|
20240416,181300,15786482530,9350,9350,9350,9350,0
|
|
20240416,181200,15786482530,9350,9350,9350,9350,0
|
|
20240416,181100,15786482530,9350,9350,9350,9350,0
|
|
20240416,181000,15786482530,9350,9350,9350,9350,0
|
|
20240416,180900,15786482530,9350,9350,9350,9350,0
|
|
20240416,180800,15786482530,9350,9350,9350,9350,0
|
|
20240416,180700,15786482530,9350,9350,9350,9350,0
|
|
20240416,180600,15786482530,9350,9350,9350,9350,0
|
|
20240416,180500,15786482530,9350,9350,9350,9350,0
|
|
20240416,180400,15786482530,9350,9350,9350,9350,0
|
|
20240416,180300,15786482530,9350,9350,9350,9350,0
|
|
20240416,180200,15786482530,9350,9350,9350,9350,0
|
|
20240416,180100,15786482530,9350,9350,9350,9350,0
|
|
20240416,180000,15786482530,9350,9350,9350,9350,0
|
|
20240416,175900,15786482530,9350,9350,9350,9350,0
|
|
20240416,175800,15786482530,9350,9350,9350,9350,14263
|
|
20240416,175700,15786482530,9350,9350,9350,9350,0
|
|
20240416,175600,15786482530,9350,9350,9350,9350,0
|
|
20240416,175500,15786482530,9350,9350,9350,9350,0
|
|
20240416,175400,15786482530,9350,9350,9350,9350,0
|
|
20240416,175300,15786482530,9350,9350,9350,9350,0
|
|
20240416,175200,15786482530,9350,9350,9350,9350,0
|
|
20240416,175100,15786482530,9350,9350,9350,9350,0
|
|
20240416,175000,15786482530,9350,9350,9350,9350,0
|
|
20240416,174900,15786482530,9350,9350,9350,9350,0
|
|
20240416,174800,15786482530,9350,9350,9350,9350,0
|
|
20240416,174700,15786482530,9350,9350,9350,9350,0
|
|
20240416,174600,15786482530,9350,9350,9350,9350,0
|
|
20240416,174500,15786482530,9350,9350,9350,9350,0
|
|
20240416,174400,15786482530,9350,9350,9350,9350,0
|
|
20240416,174300,15786482530,9350,9350,9350,9350,0
|
|
20240416,174200,15786482530,9350,9350,9350,9350,0
|
|
20240416,174100,15786482530,9350,9350,9350,9350,0
|
|
20240416,174000,15786482530,9350,9350,9350,9350,0
|
|
20240416,173900,15786482530,9350,9350,9350,9350,0
|
|
20240416,173800,15786482530,9350,9350,9350,9350,0
|
|
20240416,173700,15786482530,9350,9350,9350,9350,0
|
|
20240416,173600,15786482530,9350,9350,9350,9350,0
|
|
20240416,173500,15786482530,9350,9350,9350,9350,0
|
|
20240416,173400,15786482530,9350,9350,9350,9350,0
|
|
20240416,173300,15786482530,9350,9350,9350,9350,0
|
|
20240416,173200,15786482530,9350,9350,9350,9350,0
|
|
20240416,173100,15786482530,9350,9350,9350,9350,0
|
|
20240416,173000,15786482530,9350,9350,9350,9350,0
|
|
20240416,172900,15786482530,9350,9350,9350,9350,0
|
|
20240416,172800,15786482530,9350,9350,9350,9350,14263
|
|
20240416,172700,15786482530,9350,9350,9350,9350,0
|
|
20240416,172600,15786482530,9350,9350,9350,9350,0
|
|
20240416,172500,15786482530,9350,9350,9350,9350,0
|
|
20240416,172400,15786482530,9350,9350,9350,9350,0
|
|
20240416,172300,15786482530,9350,9350,9350,9350,0
|
|
20240416,172200,15786482530,9350,9350,9350,9350,0
|
|
20240416,172100,15786482530,9350,9350,9350,9350,0
|
|
20240416,172000,15786482530,9350,9350,9350,9350,0
|
|
20240416,171900,15786482530,9350,9350,9350,9350,0
|
|
20240416,171800,15786482530,9350,9350,9350,9350,0
|
|
20240416,171700,15786482530,9350,9350,9350,9350,0
|
|
20240416,171600,15786482530,9350,9350,9350,9350,0
|
|
20240416,171500,15786482530,9350,9350,9350,9350,0
|
|
20240416,171400,15786482530,9350,9350,9350,9350,0
|
|
20240416,171300,15786482530,9350,9350,9350,9350,0
|
|
20240416,171200,15786482530,9350,9350,9350,9350,0
|
|
20240416,171100,15786482530,9350,9350,9350,9350,0
|
|
20240416,171000,15786482530,9350,9350,9350,9350,0
|
|
20240416,170900,15786482530,9350,9350,9350,9350,0
|
|
20240416,170800,15786482530,9350,9350,9350,9350,0
|
|
20240416,170700,15786482530,9350,9350,9350,9350,0
|
|
20240416,170600,15786482530,9350,9350,9350,9350,0
|
|
20240416,170500,15786482530,9350,9350,9350,9350,0
|
|
20240416,170400,15786482530,9350,9350,9350,9350,0
|
|
20240416,170300,15786482530,9350,9350,9350,9350,0
|
|
20240416,170200,15786482530,9350,9350,9350,9350,0
|
|
20240416,170100,15786482530,9350,9350,9350,9350,0
|
|
20240416,170000,15786482530,9350,9350,9350,9350,0
|
|
20240416,165900,15786482530,9350,9350,9350,9350,0
|
|
20240416,165800,15786482530,9350,9350,9350,9350,14263
|
|
20240416,165700,15786482530,9350,9350,9350,9350,0
|
|
20240416,165600,15786482530,9350,9350,9350,9350,0
|
|
20240416,165500,15786482530,9350,9350,9350,9350,0
|
|
20240416,165400,15786482530,9350,9350,9350,9350,0
|
|
20240416,165300,15786482530,9350,9350,9350,9350,0
|
|
20240416,165200,15786482530,9350,9350,9350,9350,0
|
|
20240416,165100,15786482530,9350,9350,9350,9350,0
|
|
20240416,165000,15786482530,9350,9350,9350,9350,0
|
|
20240416,164900,15786482530,9350,9350,9350,9350,0
|
|
20240416,164800,15786482530,9350,9350,9350,9350,0
|
|
20240416,164700,15786482530,9350,9350,9350,9350,0
|
|
20240416,164600,15786482530,9350,9350,9350,9350,0
|
|
20240416,164500,15786482530,9350,9350,9350,9350,0
|
|
20240416,164400,15786482530,9350,9350,9350,9350,0
|
|
20240416,164300,15786482530,9350,9350,9350,9350,0
|
|
20240416,164200,15786482530,9350,9350,9350,9350,0
|
|
20240416,164100,15786482530,9350,9350,9350,9350,0
|
|
20240416,164000,15786482530,9350,9350,9350,9350,0
|
|
20240416,163900,15786482530,9350,9350,9350,9350,0
|
|
20240416,163800,15786482530,9350,9350,9350,9350,0
|
|
20240416,163700,15786482530,9350,9350,9350,9350,0
|
|
20240416,163600,15786482530,9350,9350,9350,9350,0
|
|
20240416,163500,15786482530,9350,9350,9350,9350,0
|
|
20240416,163400,15786482530,9350,9350,9350,9350,0
|
|
20240416,163300,15786482530,9350,9350,9350,9350,0
|
|
20240416,163200,15786482530,9350,9350,9350,9350,0
|
|
20240416,163100,15786482530,9350,9350,9350,9350,0
|
|
20240416,163000,15786482530,9350,9350,9350,9350,0
|
|
20240416,162900,15786482530,9350,9350,9350,9350,0
|
|
20240416,162800,15786482530,9350,9350,9350,9350,14263
|
|
20240416,162700,15786482530,9350,9350,9350,9350,0
|
|
20240416,162600,15786482530,9350,9350,9350,9350,0
|
|
20240416,162500,15786482530,9350,9350,9350,9350,0
|
|
20240416,162400,15786482530,9350,9350,9350,9350,0
|
|
20240416,162300,15786482530,9350,9350,9350,9350,0
|
|
20240416,162200,15786482530,9350,9350,9350,9350,0
|
|
20240416,162100,15786482530,9350,9350,9350,9350,0
|
|
20240416,162000,15786482530,9350,9350,9350,9350,0
|
|
20240416,161900,15786482530,9350,9350,9350,9350,0
|
|
20240416,161800,15786482530,9350,9350,9350,9350,0
|
|
20240416,161700,15786482530,9350,9350,9350,9350,0
|
|
20240416,161600,15786482530,9350,9350,9350,9350,0
|
|
20240416,161500,15786482530,9350,9350,9350,9350,0
|
|
20240416,161400,15786482530,9350,9350,9350,9350,0
|
|
20240416,161300,15786482530,9350,9350,9350,9350,0
|
|
20240416,161200,15786482530,9350,9350,9350,9350,0
|
|
20240416,161100,15786482530,9350,9350,9350,9350,0
|
|
20240416,161000,15786482530,9350,9350,9350,9350,0
|
|
20240416,160900,15786482530,9350,9350,9350,9350,0
|
|
20240416,160800,15786482530,9350,9350,9350,9350,0
|
|
20240416,160700,15786482530,9350,9350,9350,9350,0
|
|
20240416,160600,15786482530,9350,9350,9350,9350,0
|
|
20240416,160500,15786482530,9350,9350,9350,9350,0
|
|
20240416,160400,15786482530,9350,9350,9350,9350,0
|
|
20240416,160300,15786482530,9350,9350,9350,9350,0
|
|
20240416,160200,15786482530,9350,9350,9350,9350,0
|
|
20240416,160100,15786482530,9350,9350,9350,9350,0
|
|
20240416,160000,15786482530,9350,9350,9350,9350,0
|
|
20240416,155900,15786482530,9350,9350,9350,9350,0
|
|
20240416,155800,15786482530,9350,9350,9350,9350,14263
|
|
20240416,155700,15786482530,9350,9350,9350,9350,0
|
|
20240416,155600,15786482530,9350,9350,9350,9350,0
|
|
20240416,155500,15786482530,9350,9350,9350,9350,0
|
|
20240416,155400,15786482530,9350,9350,9350,9350,0
|
|
20240416,155300,15786482530,9350,9350,9350,9350,0
|
|
20240416,155200,15786482530,9350,9350,9350,9350,0
|
|
20240416,155100,15786482530,9350,9350,9350,9350,0
|
|
20240416,155000,15786482530,9350,9350,9350,9350,0
|
|
20240416,154900,15786482530,9350,9350,9350,9350,0
|
|
20240416,154800,15786482530,9350,9350,9350,9350,0
|
|
20240416,154700,15786482530,9350,9350,9350,9350,0
|
|
20240416,154600,15786482530,9350,9350,9350,9350,0
|
|
20240416,154500,15786482530,9350,9350,9350,9350,0
|
|
20240416,154400,15786482530,9350,9350,9350,9350,0
|
|
20240416,154300,15786482530,9350,9350,9350,9350,0
|
|
20240416,154200,15786482530,9350,9350,9350,9350,0
|
|
20240416,154100,15786482530,9350,9350,9350,9350,0
|
|
20240416,154000,15786482530,9350,9350,9350,9350,0
|
|
20240416,153900,15786482530,9350,9350,9350,9350,0
|
|
20240416,153800,15786482530,9350,9350,9350,9350,0
|
|
20240416,153700,15786482530,9350,9350,9350,9350,0
|
|
20240416,153600,15786482530,9350,9350,9350,9350,0
|
|
20240416,153500,15786482530,9350,9350,9350,9350,0
|
|
20240416,153400,15786482530,9350,9350,9350,9350,0
|
|
20240416,153300,15786482530,9350,9350,9350,9350,0
|
|
20240416,153200,15786482530,9350,9350,9350,9350,0
|
|
20240416,153100,15786482530,9350,9350,9350,9350,0
|
|
20240416,153000,15786482530,9350,9350,9350,9350,14263
|
|
20240416,152900,15653123480,9370,9370,9370,9370,0
|
|
20240416,152800,15653123480,9370,9370,9370,9370,0
|
|
20240416,152700,15653123480,9370,9370,9370,9370,0
|
|
20240416,152600,15653123480,9370,9370,9370,9370,0
|
|
20240416,152500,15653123480,9370,9370,9370,9370,0
|
|
20240416,152400,15653123480,9370,9370,9370,9370,0
|
|
20240416,152300,15653123480,9370,9370,9370,9370,0
|
|
20240416,152200,15653123480,9370,9370,9370,9370,0
|
|
20240416,152100,15653123480,9370,9370,9370,9370,0
|
|
20240416,152000,15653123480,9370,9370,9370,9370,0
|
|
20240416,151900,15653123480,9370,9360,9380,9360,1708
|
|
20240416,151800,15637116610,9360,9370,9380,9360,3091
|
|
20240416,151700,15608178070,9380,9370,9400,9360,4868
|
|
20240416,151600,15562548390,9380,9380,9390,9380,1220
|
|
20240416,151500,15551102770,9390,9400,9400,9380,1279
|
|
20240416,151400,15539087100,9400,9390,9400,9390,1475
|
|
20240416,151300,15525231130,9390,9370,9390,9370,621
|
|
20240416,151200,15519409980,9370,9360,9370,9360,1657
|
|
20240416,151100,15503897890,9360,9360,9370,9360,93
|
|
20240416,151000,15503027330,9370,9350,9370,9350,1859
|
|
20240416,150900,15485627990,9350,9350,9360,9350,2115
|
|
20240416,150800,15465843180,9350,9370,9370,9350,1348
|
|
20240416,150700,15453219120,9370,9390,9390,9370,1877
|
|
20240416,150600,15435618860,9370,9370,9390,9370,2846
|
|
20240416,150500,15408929580,9370,9380,9380,9370,4971
|
|
20240416,150400,15362324890,9380,9390,9390,9380,2100
|
|
20240416,150300,15342623490,9390,9390,9390,9390,464
|
|
20240416,150200,15338266530,9390,9380,9390,9380,663
|
|
20240416,150100,15332047580,9380,9380,9390,9380,944
|
|
20240416,150000,15323192450,9380,9380,9400,9370,1263
|
|
20240416,145900,15311346490,9370,9380,9380,9370,169
|
|
20240416,145800,15309762950,9370,9350,9370,9350,818
|
|
20240416,145700,15302102670,9350,9370,9370,9350,1738
|
|
20240416,145600,15285845510,9370,9390,9390,9370,1586
|
|
20240416,145500,15270976700,9400,9390,9400,9390,304
|
|
20240416,145400,15268119700,9390,9400,9400,9390,219
|
|
20240416,145300,15266062580,9390,9380,9390,9370,2286
|
|
20240416,145200,15244623420,9380,9390,9390,9380,851
|
|
20240416,145100,15236640430,9390,9370,9390,9370,236
|
|
20240416,145000,15234428830,9370,9410,9410,9370,3594
|
|
20240416,144900,15200652020,9410,9410,9420,9410,710
|
|
20240416,144800,15193970890,9410,9420,9430,9410,1337
|
|
20240416,144700,15181384320,9420,9400,9430,9400,762
|
|
20240416,144600,15174210720,9410,9420,9420,9400,1260
|
|
20240416,144500,15162352520,9410,9420,9420,9400,669
|
|
20240416,144400,15156053390,9440,9410,9450,9410,1072
|
|
20240416,144300,15145947890,9400,9430,9430,9400,1643
|
|
20240416,144200,15130476680,9420,9400,9420,9390,2303
|
|
20240416,144100,15108821000,9400,9380,9400,9380,1509
|
|
20240416,144000,15094654180,9380,9380,9400,9380,2378
|
|
20240416,143900,15072306860,9380,9370,9380,9370,1614
|
|
20240416,143800,15057173950,9370,9360,9370,9340,1471
|
|
20240416,143700,15043411320,9380,9350,9380,9340,512
|
|
20240416,143600,15038622010,9350,9360,9360,9350,463
|
|
20240416,143500,15034292620,9340,9350,9350,9330,2598
|
|
20240416,143400,15010025530,9340,9340,9340,9330,2058
|
|
20240416,143300,14990815450,9320,9330,9340,9320,2085
|
|
20240416,143200,14971369730,9330,9340,9340,9330,537
|
|
20240416,143100,14966355300,9340,9340,9340,9340,532
|
|
20240416,143000,14961386420,9330,9340,9340,9320,1799
|
|
20240416,142900,14944588750,9350,9310,9350,9310,655
|
|
20240416,142800,14938478220,9310,9320,9330,9310,2701
|
|
20240416,142700,14913325200,9320,9320,9320,9310,1095
|
|
20240416,142600,14903130420,9310,9330,9330,9310,892
|
|
20240416,142500,14894818240,9320,9320,9330,9310,2558
|
|
20240416,142400,14870973840,9320,9350,9350,9320,2380
|
|
20240416,142300,14848773660,9330,9360,9360,9330,3443
|
|
20240416,142200,14816615950,9360,9350,9360,9340,539
|
|
20240416,142100,14811579170,9340,9360,9360,9340,1680
|
|
20240416,142000,14795872430,9370,9350,9370,9350,376
|
|
20240416,141900,14792356560,9370,9380,9380,9370,182
|
|
20240416,141800,14790650900,9390,9390,9390,9360,676
|
|
20240416,141700,14784323480,9390,9390,9390,9350,1938
|
|
20240416,141600,14766177990,9380,9370,9380,9370,71
|
|
20240416,141500,14765512710,9400,9380,9400,9370,767
|
|
20240416,141400,14758319720,9380,9380,9380,9380,150
|
|
20240416,141300,14756912720,9380,9380,9380,9380,22
|
|
20240416,141200,14756706360,9380,9400,9400,9380,1382
|
|
20240416,141100,14743731850,9390,9400,9400,9390,1130
|
|
20240416,141000,14733112140,9400,9400,9400,9400,127
|
|
20240416,140900,14731918340,9430,9390,9430,9390,2051
|
|
20240416,140800,14712597330,9390,9390,9390,9390,0
|
|
20240416,140700,14712597330,9390,9390,9390,9390,557
|
|
20240416,140600,14707367100,9370,9370,9370,9370,451
|
|
20240416,140500,14703141230,9370,9370,9370,9370,50
|
|
20240416,140400,14702672730,9370,9350,9370,9350,713
|
|
20240416,140300,14696003860,9350,9370,9370,9350,2118
|
|
20240416,140200,14676189350,9370,9370,9370,9360,1059
|
|
20240416,140100,14666274650,9370,9380,9380,9370,257
|
|
20240416,140000,14663864020,9370,9350,9370,9350,1484
|
|
20240416,135900,14649987020,9380,9370,9380,9350,3662
|
|
20240416,135800,14615712710,9370,9380,9380,9370,1501
|
|
20240416,135700,14601639950,9380,9390,9400,9380,2051
|
|
20240416,135600,14582394260,9380,9380,9380,9380,821
|
|
20240416,135500,14574693280,9380,9410,9410,9370,2177
|
|
20240416,135400,14554256200,9410,9400,9420,9400,352
|
|
20240416,135300,14550944660,9400,9430,9430,9400,1069
|
|
20240416,135200,14540887980,9440,9480,9480,9440,155
|
|
20240416,135100,14539423210,9480,9460,9520,9460,3957
|
|
20240416,135000,14501870700,9460,9410,9460,9410,2753
|
|
20240416,134900,14475910130,9410,9380,9410,9380,3880
|
|
20240416,134800,14439408430,9380,9380,9410,9380,592
|
|
20240416,134700,14433844760,9380,9380,9380,9380,94
|
|
20240416,134600,14432963040,9380,9360,9400,9350,1017
|
|
20240416,134500,14423447120,9360,9370,9370,9360,193
|
|
20240416,134400,14421639160,9370,9380,9380,9370,1481
|
|
20240416,134300,14407759030,9400,9370,9400,9370,173
|
|
20240416,134200,14406137240,9370,9410,9410,9300,23841
|
|
20240416,134100,14182956810,9430,9420,9430,9410,391
|
|
20240416,134000,14179272780,9420,9420,9420,9420,122
|
|
20240416,133900,14178123540,9420,9430,9430,9420,1630
|
|
20240416,133800,14162766780,9430,9430,9440,9430,1184
|
|
20240416,133700,14151601610,9430,9440,9440,9430,941
|
|
20240416,133600,14142724950,9440,9460,9460,9440,1023
|
|
20240416,133500,14133067750,9460,9440,9470,9440,82
|
|
20240416,133400,14132292630,9440,9430,9440,9430,138
|
|
20240416,133300,14130990710,9430,9450,9450,9430,848
|
|
20240416,133200,14122988580,9470,9450,9470,9450,114
|
|
20240416,133100,14121910960,9450,9470,9470,9440,275
|
|
20240416,133000,14119307160,9440,9450,9450,9440,250
|
|
20240416,132900,14116944770,9450,9450,9470,9450,516
|
|
20240416,132800,14112068170,9440,9440,9440,9440,550
|
|
20240416,132700,14106876170,9440,9440,9440,9440,370
|
|
20240416,132600,14103383370,9430,9440,9440,9430,734
|
|
20240416,132500,14096457170,9440,9450,9450,9440,155
|
|
20240416,132400,14094992490,9450,9460,9460,9450,520
|
|
20240416,132300,14090077790,9450,9460,9460,9450,418
|
|
20240416,132200,14086123790,9460,9460,9460,9450,161
|
|
20240416,132100,14084601780,9470,9460,9470,9460,111
|
|
20240416,132000,14083550670,9470,9470,9470,9470,8
|
|
20240416,131900,14083474910,9470,9430,9470,9420,548
|
|
20240416,131800,14078308690,9430,9470,9470,9430,1301
|
|
20240416,131700,14066038580,9470,9470,9470,9420,4177
|
|
20240416,131600,14026598750,9470,9470,9470,9470,145
|
|
20240416,131500,14025225600,9460,9470,9470,9460,316
|
|
20240416,131400,14022236230,9490,9500,9500,9450,2159
|
|
20240416,131300,14001796710,9500,9500,9500,9490,205
|
|
20240416,131200,13999849230,9500,9480,9500,9480,1057
|
|
20240416,131100,13989825870,9480,9460,9480,9460,32
|
|
20240416,131000,13989522940,9460,9480,9490,9460,1086
|
|
20240416,130900,13979238050,9490,9490,9490,9470,2076
|
|
20240416,130800,13959543320,9500,9530,9530,9500,7243
|
|
20240416,130700,13890648780,9530,9550,9550,9530,299
|
|
20240416,130600,13887799290,9550,9530,9550,9520,1315
|
|
20240416,130500,13875275640,9530,9530,9540,9530,537
|
|
20240416,130400,13870158020,9530,9530,9530,9530,330
|
|
20240416,130300,13867013120,9540,9540,9540,9540,5
|
|
20240416,130200,13866965420,9530,9530,9530,9530,199
|
|
20240416,130100,13865068950,9530,9530,9530,9530,42
|
|
20240416,130000,13864668690,9530,9540,9540,9530,583
|
|
20240416,125900,13859108980,9540,9520,9540,9520,92
|
|
20240416,125800,13858233110,9520,9520,9520,9520,67
|
|
20240416,125700,13857595270,9520,9530,9530,9520,1777
|
|
20240416,125600,13840677980,9530,9530,9530,9530,98
|
|
20240416,125500,13839744040,9530,9530,9530,9530,1200
|
|
20240416,125400,13828308040,9530,9530,9540,9530,275
|
|
20240416,125300,13825687240,9530,9530,9530,9530,195
|
|
20240416,125200,13823828890,9530,9540,9540,9530,1196
|
|
20240416,125100,13812424720,9550,9540,9560,9540,756
|
|
20240416,125000,13805202140,9540,9540,9540,9540,27
|
|
20240416,124900,13804944560,9560,9540,9560,9540,4
|
|
20240416,124800,13804906360,9560,9560,9560,9560,0
|
|
20240416,124700,13804906360,9560,9540,9560,9530,1159
|
|
20240416,124600,13793854300,9540,9540,9540,9530,528
|
|
20240416,124500,13788817300,9550,9550,9550,9540,13
|
|
20240416,124400,13788693250,9540,9550,9550,9540,11
|
|
20240416,124300,13788588220,9560,9540,9560,9540,458
|
|
20240416,124200,13784217820,9530,9530,9540,9530,368
|
|
20240416,124100,13780710310,9540,9540,9540,9540,160
|
|
20240416,124000,13779183910,9560,9540,9560,9540,1100
|
|
20240416,123900,13768689870,9540,9540,9560,9540,138
|
|
20240416,123800,13767373330,9540,9550,9550,9540,29
|
|
20240416,123700,13767096660,9540,9550,9560,9540,401
|
|
20240416,123600,13763270350,9540,9550,9550,9540,165
|
|
20240416,123500,13761696150,9550,9550,9550,9550,818
|
|
20240416,123400,13753884250,9560,9570,9580,9560,1706
|
|
20240416,123300,13737569850,9590,9590,9590,9590,105
|
|
20240416,123200,13736562900,9570,9580,9590,9570,774
|
|
20240416,123100,13729151300,9590,9580,9590,9580,135
|
|
20240416,123000,13727857890,9570,9580,9580,9570,80
|
|
20240416,122900,13727091840,9580,9580,9580,9580,2
|
|
20240416,122800,13727072680,9580,9570,9580,9570,158
|
|
20240416,122700,13725560500,9570,9570,9570,9570,116
|
|
20240416,122600,13724450380,9570,9580,9590,9570,598
|
|
20240416,122500,13718722410,9580,9600,9600,9580,1252
|
|
20240416,122400,13706709730,9590,9580,9590,9580,172
|
|
20240416,122300,13705060450,9570,9560,9600,9560,887
|
|
20240416,122200,13696568590,9560,9540,9560,9540,39
|
|
20240416,122100,13696196190,9530,9540,9540,9530,27
|
|
20240416,122000,13695938860,9530,9530,9540,9530,1495
|
|
20240416,121900,13681683200,9540,9560,9570,9540,799
|
|
20240416,121800,13674059160,9560,9580,9580,9560,407
|
|
20240416,121700,13670164170,9580,9580,9580,9580,43
|
|
20240416,121600,13669752230,9560,9530,9570,9520,2482
|
|
20240416,121500,13646064250,9520,9560,9560,9520,502
|
|
20240416,121400,13641281040,9530,9590,9590,9530,1014
|
|
20240416,121300,13631577310,9590,9590,9600,9590,632
|
|
20240416,121200,13625515750,9600,9630,9640,9600,4137
|
|
20240416,121100,13585690130,9620,9570,9620,9570,2083
|
|
20240416,121000,13565699860,9570,9550,9570,9550,1371
|
|
20240416,120900,13552598950,9540,9510,9550,9500,693
|
|
20240416,120800,13546009160,9510,9500,9520,9490,604
|
|
20240416,120700,13540267560,9500,9490,9500,9490,1443
|
|
20240416,120600,13526572640,9490,9480,9490,9470,897
|
|
20240416,120500,13518065930,9480,9480,9480,9480,869
|
|
20240416,120400,13509827810,9490,9490,9490,9490,459
|
|
20240416,120300,13505471900,9500,9510,9510,9500,843
|
|
20240416,120200,13497461200,9520,9520,9520,9510,179
|
|
20240416,120100,13495757580,9520,9530,9530,9520,1874
|
|
20240416,120000,13477911790,9530,9510,9530,9500,706
|
|
20240416,115900,13471190340,9510,9520,9520,9510,116
|
|
20240416,115800,13470086610,9520,9520,9530,9520,59
|
|
20240416,115700,13469524770,9500,9490,9500,9490,1369
|
|
20240416,115600,13456520140,9480,9480,9480,9470,393
|
|
20240416,115500,13452794550,9480,9470,9480,9470,1044
|
|
20240416,115400,13442897840,9480,9500,9500,9480,784
|
|
20240416,115300,13435458950,9500,9530,9530,9460,4304
|
|
20240416,115200,13394645640,9530,9530,9530,9520,109
|
|
20240416,115100,13393607680,9530,9500,9530,9480,7927
|
|
20240416,115000,13318318110,9510,9520,9520,9500,1650
|
|
20240416,114900,13302629200,9510,9550,9550,9510,3135
|
|
20240416,114800,13272757290,9550,9580,9580,9550,5355
|
|
20240416,114700,13221566980,9580,9630,9630,9580,7567
|
|
20240416,114600,13148898370,9630,9660,9670,9630,358
|
|
20240416,114500,13145445720,9670,9670,9680,9670,148
|
|
20240416,114400,13144013850,9670,9670,9680,9670,1405
|
|
20240416,114300,13130427350,9670,9660,9670,9640,855
|
|
20240416,114200,13122166330,9660,9660,9670,9650,379
|
|
20240416,114100,13118504640,9680,9680,9680,9680,3302
|
|
20240416,114000,13086541280,9680,9620,9680,9620,10395
|
|
20240416,113900,12986289440,9630,9620,9630,9620,736
|
|
20240416,113800,12979208420,9620,9640,9640,9610,785
|
|
20240416,113700,12971644490,9640,9640,9650,9640,760
|
|
20240416,113600,12964316640,9640,9650,9660,9610,1155
|
|
20240416,113500,12953187050,9660,9660,9670,9660,2251
|
|
20240416,113400,12931440290,9660,9640,9680,9640,4123
|
|
20240416,113300,12891616260,9620,9640,9640,9610,337
|
|
20240416,113200,12888372760,9640,9610,9640,9600,1968
|
|
20240416,113100,12869456040,9610,9600,9620,9590,674
|
|
20240416,113000,12862981510,9610,9610,9610,9580,571
|
|
20240416,112900,12857506000,9610,9600,9610,9600,455
|
|
20240416,112800,12853135240,9580,9600,9600,9570,163
|
|
20240416,112700,12851574490,9600,9570,9600,9560,2575
|
|
20240416,112600,12826874770,9570,9570,9580,9560,1596
|
|
20240416,112500,12811601010,9570,9580,9580,9560,1810
|
|
20240416,112400,12794273910,9570,9580,9630,9570,961
|
|
20240416,112300,12785075320,9580,9600,9610,9570,1620
|
|
20240416,112200,12769560180,9590,9590,9630,9570,4720
|
|
20240416,112100,12724318570,9590,9590,9600,9580,1382
|
|
20240416,112000,12711066430,9590,9590,9600,9580,2192
|
|
20240416,111900,12690039980,9590,9600,9600,9570,1862
|
|
20240416,111800,12672178820,9600,9620,9620,9600,928
|
|
20240416,111700,12663255780,9620,9630,9640,9620,5507
|
|
20240416,111600,12610246460,9640,9620,9650,9620,1329
|
|
20240416,111500,12597448140,9630,9630,9670,9620,5900
|
|
20240416,111400,12540602660,9630,9660,9660,9620,4287
|
|
20240416,111300,12499294890,9650,9630,9660,9630,2498
|
|
20240416,111200,12475201910,9630,9630,9640,9610,1807
|
|
20240416,111100,12457799060,9630,9630,9650,9610,4276
|
|
20240416,111000,12416598980,9630,9590,9640,9580,3855
|
|
20240416,110900,12379604060,9590,9610,9610,9590,1119
|
|
20240416,110800,12368865430,9610,9570,9630,9570,484
|
|
20240416,110700,12364224670,9560,9580,9580,9560,2613
|
|
20240416,110600,12339200800,9570,9600,9600,9570,2235
|
|
20240416,110500,12317788240,9590,9650,9680,9590,11875
|
|
20240416,110400,12203396810,9650,9640,9670,9620,4247
|
|
20240416,110300,12162421120,9650,9680,9680,9600,7320
|
|
20240416,110200,12091750750,9680,9620,9710,9620,27660
|
|
20240416,110100,11824185560,9620,9580,9620,9570,4973
|
|
20240416,110000,11776407020,9570,9560,9580,9550,4387
|
|
20240416,105900,11734474250,9570,9600,9600,9540,4007
|
|
20240416,105800,11696117430,9590,9560,9640,9560,17832
|
|
20240416,105700,11524910800,9560,9490,9560,9490,3427
|
|
20240416,105600,11492285330,9490,9540,9540,9490,4339
|
|
20240416,105500,11451037830,9540,9520,9550,9510,2746
|
|
20240416,105400,11424872700,9520,9510,9590,9500,13589
|
|
20240416,105300,11295054610,9500,9510,9510,9490,1322
|
|
20240416,105200,11282497790,9490,9520,9540,9490,5052
|
|
20240416,105100,11234392950,9530,9490,9530,9480,2644
|
|
20240416,105000,11209255750,9490,9430,9490,9430,2467
|
|
20240416,104900,11185888520,9430,9490,9490,9430,1379
|
|
20240416,104800,11172853560,9490,9520,9530,9450,16410
|
|
20240416,104700,11017202970,9520,9490,9530,9490,3711
|
|
20240416,104600,10981903780,9490,9450,9520,9450,7525
|
|
20240416,104500,10910478780,9450,9410,9460,9400,4802
|
|
20240416,104400,10865192640,9410,9350,9420,9340,3148
|
|
20240416,104300,10835695090,9350,9350,9350,9340,875
|
|
20240416,104200,10827517520,9350,9340,9360,9340,611
|
|
20240416,104100,10821805720,9340,9340,9360,9340,1112
|
|
20240416,104000,10811412290,9340,9340,9350,9330,2621
|
|
20240416,103900,10786931050,9350,9310,9350,9310,1864
|
|
20240416,103800,10769527570,9320,9350,9350,9320,5242
|
|
20240416,103700,10720614120,9350,9340,9350,9330,988
|
|
20240416,103600,10711388320,9350,9310,9350,9300,9373
|
|
20240416,103500,10624045020,9310,9360,9360,9310,4037
|
|
20240416,103400,10586400210,9360,9350,9370,9350,442
|
|
20240416,103300,10582267330,9370,9350,9370,9350,1702
|
|
20240416,103200,10566337660,9350,9340,9370,9330,2647
|
|
20240416,103100,10541574390,9340,9380,9380,9290,2079
|
|
20240416,103000,10522186830,9380,9370,9390,9350,1189
|
|
20240416,102900,10511046370,9370,9410,9430,9350,5514
|
|
20240416,102800,10459256520,9420,9320,9430,9300,6325
|
|
20240416,102700,10400006650,9310,9320,9330,9300,3875
|
|
20240416,102600,10363907360,9320,9300,9330,9280,966
|
|
20240416,102500,10354907450,9310,9290,9310,9270,3165
|
|
20240416,102400,10325498340,9270,9310,9310,9270,1199
|
|
20240416,102300,10314358590,9290,9320,9320,9290,3160
|
|
20240416,102200,10284953300,9320,9280,9330,9270,4799
|
|
20240416,102100,10240382520,9260,9260,9290,9260,8724
|
|
20240416,102000,10159558880,9250,9300,9300,9250,6295
|
|
20240416,101900,10101185040,9310,9300,9330,9290,4327
|
|
20240416,101800,10060938490,9280,9270,9320,9260,14362
|
|
20240416,101700,9927479970,9270,9350,9350,9270,10407
|
|
20240416,101600,9830591140,9350,9400,9410,9350,10230
|
|
20240416,101500,9734640860,9400,9410,9430,9400,3542
|
|
20240416,101400,9701313740,9410,9440,9450,9410,3109
|
|
20240416,101300,9672020550,9420,9410,9450,9410,7548
|
|
20240416,101200,9600933700,9400,9430,9440,9400,10842
|
|
20240416,101100,9498816060,9430,9440,9450,9430,1732
|
|
20240416,101000,9482468040,9450,9440,9460,9440,2104
|
|
20240416,100900,9462594440,9450,9450,9470,9430,2880
|
|
20240416,100800,9435374600,9450,9420,9450,9400,6926
|
|
20240416,100700,9370156090,9410,9440,9440,9400,5550
|
|
20240416,100600,9317885720,9440,9460,9470,9440,7248
|
|
20240416,100500,9249368070,9470,9480,9490,9460,6394
|
|
20240416,100400,9188811550,9490,9480,9500,9470,2190
|
|
20240416,100300,9168054690,9480,9500,9500,9480,3456
|
|
20240416,100200,9135279880,9500,9480,9510,9480,5572
|
|
20240416,100100,9082338350,9480,9500,9500,9480,5445
|
|
20240416,100000,9030668870,9500,9500,9510,9490,7088
|
|
20240416,095900,8963347220,9500,9520,9520,9500,20483
|
|
20240416,095800,8768667220,9520,9530,9530,9510,9666
|
|
20240416,095700,8676680460,9540,9540,9550,9530,2923
|
|
20240416,095600,8648812000,9540,9540,9550,9530,3275
|
|
20240416,095500,8617573530,9540,9550,9560,9540,1831
|
|
20240416,095400,8600092990,9550,9550,9560,9520,7400
|
|
20240416,095300,8529530340,9550,9550,9560,9540,2217
|
|
20240416,095200,8508361530,9560,9550,9560,9540,3075
|
|
20240416,095100,8478998930,9540,9540,9560,9530,4985
|
|
20240416,095000,8431377560,9560,9530,9560,9510,3260
|
|
20240416,094900,8400285210,9530,9540,9560,9510,4173
|
|
20240416,094800,8360550660,9520,9540,9570,9520,8980
|
|
20240416,094700,8274882680,9530,9570,9600,9530,7971
|
|
20240416,094600,8198725980,9570,9650,9650,9560,9939
|
|
20240416,094500,8103313270,9630,9600,9650,9600,3480
|
|
20240416,094400,8069819280,9600,9580,9610,9560,2970
|
|
20240416,094300,8041341190,9580,9540,9590,9510,5694
|
|
20240416,094200,7986979390,9540,9650,9650,9500,52772
|
|
20240416,094100,7481538570,9640,9650,9660,9640,9764
|
|
20240416,094000,7387357550,9650,9710,9710,9650,16505
|
|
20240416,093900,7227577740,9720,9740,9740,9710,9319
|
|
20240416,093800,7136903290,9740,9760,9770,9740,3976
|
|
20240416,093700,7098128920,9760,9790,9790,9760,3602
|
|
20240416,093600,7062961550,9800,9790,9800,9750,866
|
|
20240416,093500,7054480290,9750,9750,9770,9750,2574
|
|
20240416,093400,7029361820,9750,9730,9760,9730,2275
|
|
20240416,093300,7007198380,9730,9740,9770,9730,4231
|
|
20240416,093200,6965979730,9740,9760,9780,9740,5767
|
|
20240416,093100,6909757130,9760,9780,9790,9760,4877
|
|
20240416,093000,6862062140,9790,9760,9800,9750,5434
|
|
20240416,092900,6809016760,9760,9740,9760,9740,3889
|
|
20240416,092800,6771118740,9730,9740,9750,9730,4934
|
|
20240416,092700,6723080070,9750,9810,9830,9740,8219
|
|
20240416,092600,6642740660,9800,9770,9810,9760,5423
|
|
20240416,092500,6589657890,9770,9840,9870,9760,17464
|
|
20240416,092400,6418430240,9840,9900,9900,9820,19087
|
|
20240416,092300,6230097610,9890,9870,9900,9860,10766
|
|
20240416,092200,6123640860,9870,9880,9910,9860,22999
|
|
20240416,092100,5896142150,9880,9840,9880,9840,14906
|
|
20240416,092000,5749050700,9840,9820,9850,9810,5997
|
|
20240416,091900,5690125510,9820,9840,9850,9800,6657
|
|
20240416,091800,5624733110,9830,9870,9880,9800,12159
|
|
20240416,091700,5504917800,9870,9780,9890,9770,20505
|
|
20240416,091600,5302850230,9780,9730,9780,9730,9288
|
|
20240416,091500,5212265030,9740,9760,9760,9720,11038
|
|
20240416,091400,5104724980,9760,9720,9770,9720,6149
|
|
20240416,091300,5044738870,9740,9660,9750,9650,11281
|
|
20240416,091200,4935169950,9660,9640,9720,9630,15481
|
|
20240416,091100,4785747590,9650,9740,9740,9630,38998
|
|
20240416,091000,4408059130,9780,9840,9870,9730,21882
|
|
20240416,090900,4193895110,9870,9810,9890,9800,12912
|
|
20240416,090800,4066800370,9830,9800,9830,9760,10618
|
|
20240416,090700,3962892560,9790,9850,9870,9790,31529
|
|
20240416,090600,3653132380,9840,9820,9850,9780,10458
|
|
20240416,090500,3550323510,9800,9780,9870,9760,18062
|
|
20240416,090400,3373038390,9790,9820,9870,9700,35578
|
|
20240416,090300,3025692890,9820,9930,9960,9810,46449
|
|
20240416,090200,2566828850,9950,10050,10060,9900,67383
|
|
20240416,090100,1894288820,10070,9920,10160,9880,111063
|
|
20240416,090000,783422410,9920,9870,9920,9770,71795
|