623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,192000,14767624330,8140,8140,8140,8140,11902
|
|
20240417,191900,14767624330,8140,8140,8140,8140,0
|
|
20240417,191800,14767624330,8140,8140,8140,8140,0
|
|
20240417,191700,14767624330,8140,8140,8140,8140,0
|
|
20240417,191600,14767624330,8140,8140,8140,8140,0
|
|
20240417,191500,14767624330,8140,8140,8140,8140,0
|
|
20240417,191400,14767624330,8140,8140,8140,8140,0
|
|
20240417,191300,14767624330,8140,8140,8140,8140,0
|
|
20240417,191200,14767624330,8140,8140,8140,8140,0
|
|
20240417,191100,14767624330,8140,8140,8140,8140,0
|
|
20240417,191000,14767624330,8140,8140,8140,8140,0
|
|
20240417,190900,14767624330,8140,8140,8140,8140,0
|
|
20240417,190800,14767624330,8140,8140,8140,8140,0
|
|
20240417,190700,14767624330,8140,8140,8140,8140,0
|
|
20240417,190600,14767624330,8140,8140,8140,8140,0
|
|
20240417,190500,14767624330,8140,8140,8140,8140,0
|
|
20240417,190400,14767624330,8140,8140,8140,8140,0
|
|
20240417,190300,14767624330,8140,8140,8140,8140,0
|
|
20240417,190200,14767624330,8140,8140,8140,8140,0
|
|
20240417,190100,14767624330,8140,8140,8140,8140,0
|
|
20240417,190000,14767624330,8140,8140,8140,8140,0
|
|
20240417,185900,14767624330,8140,8140,8140,8140,0
|
|
20240417,185800,14767624330,8140,8140,8140,8140,0
|
|
20240417,185700,14767624330,8140,8140,8140,8140,0
|
|
20240417,185600,14767624330,8140,8140,8140,8140,0
|
|
20240417,185500,14767624330,8140,8140,8140,8140,0
|
|
20240417,185400,14767624330,8140,8140,8140,8140,0
|
|
20240417,185300,14767624330,8140,8140,8140,8140,0
|
|
20240417,185200,14767624330,8140,8140,8140,8140,0
|
|
20240417,185100,14767624330,8140,8140,8140,8140,0
|
|
20240417,185000,14767624330,8140,8140,8140,8140,11902
|
|
20240417,184900,14767624330,8140,8140,8140,8140,0
|
|
20240417,184800,14767624330,8140,8140,8140,8140,0
|
|
20240417,184700,14767624330,8140,8140,8140,8140,0
|
|
20240417,184600,14767624330,8140,8140,8140,8140,0
|
|
20240417,184500,14767624330,8140,8140,8140,8140,0
|
|
20240417,184400,14767624330,8140,8140,8140,8140,0
|
|
20240417,184300,14767624330,8140,8140,8140,8140,0
|
|
20240417,184200,14767624330,8140,8140,8140,8140,0
|
|
20240417,184100,14767624330,8140,8140,8140,8140,0
|
|
20240417,184000,14767624330,8140,8140,8140,8140,0
|
|
20240417,183900,14767624330,8140,8140,8140,8140,0
|
|
20240417,183800,14767624330,8140,8140,8140,8140,0
|
|
20240417,183700,14767624330,8140,8140,8140,8140,0
|
|
20240417,183600,14767624330,8140,8140,8140,8140,0
|
|
20240417,183500,14767624330,8140,8140,8140,8140,0
|
|
20240417,183400,14767624330,8140,8140,8140,8140,0
|
|
20240417,183300,14767624330,8140,8140,8140,8140,0
|
|
20240417,183200,14767624330,8140,8140,8140,8140,0
|
|
20240417,183100,14767624330,8140,8140,8140,8140,0
|
|
20240417,183000,14767624330,8140,8140,8140,8140,0
|
|
20240417,182900,14767624330,8140,8140,8140,8140,0
|
|
20240417,182800,14767624330,8140,8140,8140,8140,0
|
|
20240417,182700,14767624330,8140,8140,8140,8140,0
|
|
20240417,182600,14767624330,8140,8140,8140,8140,0
|
|
20240417,182500,14767624330,8140,8140,8140,8140,0
|
|
20240417,182400,14767624330,8140,8140,8140,8140,0
|
|
20240417,182300,14767624330,8140,8140,8140,8140,0
|
|
20240417,182200,14767624330,8140,8140,8140,8140,0
|
|
20240417,182100,14767624330,8140,8140,8140,8140,0
|
|
20240417,182000,14767624330,8140,8140,8140,8140,11902
|
|
20240417,181900,14767624330,8140,8140,8140,8140,0
|
|
20240417,181800,14767624330,8140,8140,8140,8140,0
|
|
20240417,181700,14767624330,8140,8140,8140,8140,0
|
|
20240417,181600,14767624330,8140,8140,8140,8140,0
|
|
20240417,181500,14767624330,8140,8140,8140,8140,0
|
|
20240417,181400,14767624330,8140,8140,8140,8140,0
|
|
20240417,181300,14767624330,8140,8140,8140,8140,0
|
|
20240417,181200,14767624330,8140,8140,8140,8140,0
|
|
20240417,181100,14767624330,8140,8140,8140,8140,0
|
|
20240417,181000,14767624330,8140,8140,8140,8140,0
|
|
20240417,180900,14767624330,8140,8140,8140,8140,0
|
|
20240417,180800,14767624330,8140,8140,8140,8140,0
|
|
20240417,180700,14767624330,8140,8140,8140,8140,0
|
|
20240417,180600,14767624330,8140,8140,8140,8140,0
|
|
20240417,180500,14767624330,8140,8140,8140,8140,0
|
|
20240417,180400,14767624330,8140,8140,8140,8140,0
|
|
20240417,180300,14767624330,8140,8140,8140,8140,0
|
|
20240417,180200,14767624330,8140,8140,8140,8140,0
|
|
20240417,180100,14767624330,8140,8140,8140,8140,0
|
|
20240417,180000,14767624330,8140,8140,8140,8140,0
|
|
20240417,175900,14767624330,8140,8140,8140,8140,0
|
|
20240417,175800,14767624330,8140,8140,8140,8140,0
|
|
20240417,175700,14767624330,8140,8140,8140,8140,0
|
|
20240417,175600,14767624330,8140,8140,8140,8140,0
|
|
20240417,175500,14767624330,8140,8140,8140,8140,0
|
|
20240417,175400,14767624330,8140,8140,8140,8140,0
|
|
20240417,175300,14767624330,8140,8140,8140,8140,0
|
|
20240417,175200,14767624330,8140,8140,8140,8140,0
|
|
20240417,175100,14767624330,8140,8140,8140,8140,0
|
|
20240417,175000,14767624330,8140,8140,8140,8140,11902
|
|
20240417,174900,14767624330,8140,8140,8140,8140,0
|
|
20240417,174800,14767624330,8140,8140,8140,8140,0
|
|
20240417,174700,14767624330,8140,8140,8140,8140,0
|
|
20240417,174600,14767624330,8140,8140,8140,8140,0
|
|
20240417,174500,14767624330,8140,8140,8140,8140,0
|
|
20240417,174400,14767624330,8140,8140,8140,8140,0
|
|
20240417,174300,14767624330,8140,8140,8140,8140,0
|
|
20240417,174200,14767624330,8140,8140,8140,8140,0
|
|
20240417,174100,14767624330,8140,8140,8140,8140,0
|
|
20240417,174000,14767624330,8140,8140,8140,8140,0
|
|
20240417,173900,14767624330,8140,8140,8140,8140,0
|
|
20240417,173800,14767624330,8140,8140,8140,8140,0
|
|
20240417,173700,14767624330,8140,8140,8140,8140,0
|
|
20240417,173600,14767624330,8140,8140,8140,8140,0
|
|
20240417,173500,14767624330,8140,8140,8140,8140,0
|
|
20240417,173400,14767624330,8140,8140,8140,8140,0
|
|
20240417,173300,14767624330,8140,8140,8140,8140,0
|
|
20240417,173200,14767624330,8140,8140,8140,8140,0
|
|
20240417,173100,14767624330,8140,8140,8140,8140,0
|
|
20240417,173000,14767624330,8140,8140,8140,8140,0
|
|
20240417,172900,14767624330,8140,8140,8140,8140,0
|
|
20240417,172800,14767624330,8140,8140,8140,8140,0
|
|
20240417,172700,14767624330,8140,8140,8140,8140,0
|
|
20240417,172600,14767624330,8140,8140,8140,8140,0
|
|
20240417,172500,14767624330,8140,8140,8140,8140,0
|
|
20240417,172400,14767624330,8140,8140,8140,8140,0
|
|
20240417,172300,14767624330,8140,8140,8140,8140,0
|
|
20240417,172200,14767624330,8140,8140,8140,8140,0
|
|
20240417,172100,14767624330,8140,8140,8140,8140,0
|
|
20240417,172000,14767624330,8140,8140,8140,8140,11902
|
|
20240417,171900,14767624330,8140,8140,8140,8140,0
|
|
20240417,171800,14767624330,8140,8140,8140,8140,0
|
|
20240417,171700,14767624330,8140,8140,8140,8140,0
|
|
20240417,171600,14767624330,8140,8140,8140,8140,0
|
|
20240417,171500,14767624330,8140,8140,8140,8140,0
|
|
20240417,171400,14767624330,8140,8140,8140,8140,0
|
|
20240417,171300,14767624330,8140,8140,8140,8140,0
|
|
20240417,171200,14767624330,8140,8140,8140,8140,0
|
|
20240417,171100,14767624330,8140,8140,8140,8140,0
|
|
20240417,171000,14767624330,8140,8140,8140,8140,0
|
|
20240417,170900,14767624330,8140,8140,8140,8140,0
|
|
20240417,170800,14767624330,8140,8140,8140,8140,0
|
|
20240417,170700,14767624330,8140,8140,8140,8140,0
|
|
20240417,170600,14767624330,8140,8140,8140,8140,0
|
|
20240417,170500,14767624330,8140,8140,8140,8140,0
|
|
20240417,170400,14767624330,8140,8140,8140,8140,0
|
|
20240417,170300,14767624330,8140,8140,8140,8140,0
|
|
20240417,170200,14767624330,8140,8140,8140,8140,0
|
|
20240417,170100,14767624330,8140,8140,8140,8140,0
|
|
20240417,170000,14767624330,8140,8140,8140,8140,0
|
|
20240417,165900,14767624330,8140,8140,8140,8140,0
|
|
20240417,165800,14767624330,8140,8140,8140,8140,0
|
|
20240417,165700,14767624330,8140,8140,8140,8140,0
|
|
20240417,165600,14767624330,8140,8140,8140,8140,0
|
|
20240417,165500,14767624330,8140,8140,8140,8140,0
|
|
20240417,165400,14767624330,8140,8140,8140,8140,0
|
|
20240417,165300,14767624330,8140,8140,8140,8140,0
|
|
20240417,165200,14767624330,8140,8140,8140,8140,0
|
|
20240417,165100,14767624330,8140,8140,8140,8140,0
|
|
20240417,165000,14767624330,8140,8140,8140,8140,11902
|
|
20240417,164900,14767624330,8140,8140,8140,8140,0
|
|
20240417,164800,14767624330,8140,8140,8140,8140,0
|
|
20240417,164700,14767624330,8140,8140,8140,8140,0
|
|
20240417,164600,14767624330,8140,8140,8140,8140,0
|
|
20240417,164500,14767624330,8140,8140,8140,8140,0
|
|
20240417,164400,14767624330,8140,8140,8140,8140,0
|
|
20240417,164300,14767624330,8140,8140,8140,8140,0
|
|
20240417,164200,14767624330,8140,8140,8140,8140,0
|
|
20240417,164100,14767624330,8140,8140,8140,8140,0
|
|
20240417,164000,14767624330,8140,8140,8140,8140,0
|
|
20240417,163900,14767624330,8140,8140,8140,8140,0
|
|
20240417,163800,14767624330,8140,8140,8140,8140,0
|
|
20240417,163700,14767624330,8140,8140,8140,8140,0
|
|
20240417,163600,14767624330,8140,8140,8140,8140,0
|
|
20240417,163500,14767624330,8140,8140,8140,8140,0
|
|
20240417,163400,14767624330,8140,8140,8140,8140,0
|
|
20240417,163300,14767624330,8140,8140,8140,8140,0
|
|
20240417,163200,14767624330,8140,8140,8140,8140,0
|
|
20240417,163100,14767624330,8140,8140,8140,8140,0
|
|
20240417,163000,14767624330,8140,8140,8140,8140,0
|
|
20240417,162900,14767624330,8140,8140,8140,8140,0
|
|
20240417,162800,14767624330,8140,8140,8140,8140,0
|
|
20240417,162700,14767624330,8140,8140,8140,8140,0
|
|
20240417,162600,14767624330,8140,8140,8140,8140,0
|
|
20240417,162500,14767624330,8140,8140,8140,8140,0
|
|
20240417,162400,14767624330,8140,8140,8140,8140,0
|
|
20240417,162300,14767624330,8140,8140,8140,8140,0
|
|
20240417,162200,14767624330,8140,8140,8140,8140,0
|
|
20240417,162100,14767624330,8140,8140,8140,8140,0
|
|
20240417,162000,14767624330,8140,8140,8140,8140,11902
|
|
20240417,161900,14767624330,8140,8140,8140,8140,0
|
|
20240417,161800,14767624330,8140,8140,8140,8140,0
|
|
20240417,161700,14767624330,8140,8140,8140,8140,0
|
|
20240417,161600,14767624330,8140,8140,8140,8140,0
|
|
20240417,161500,14767624330,8140,8140,8140,8140,0
|
|
20240417,161400,14767624330,8140,8140,8140,8140,0
|
|
20240417,161300,14767624330,8140,8140,8140,8140,0
|
|
20240417,161200,14767624330,8140,8140,8140,8140,0
|
|
20240417,161100,14767624330,8140,8140,8140,8140,0
|
|
20240417,161000,14767624330,8140,8140,8140,8140,0
|
|
20240417,160900,14767624330,8140,8140,8140,8140,0
|
|
20240417,160800,14767624330,8140,8140,8140,8140,0
|
|
20240417,160700,14767624330,8140,8140,8140,8140,0
|
|
20240417,160600,14767624330,8140,8140,8140,8140,0
|
|
20240417,160500,14767624330,8140,8140,8140,8140,0
|
|
20240417,160400,14767624330,8140,8140,8140,8140,0
|
|
20240417,160300,14767624330,8140,8140,8140,8140,0
|
|
20240417,160200,14767624330,8140,8140,8140,8140,0
|
|
20240417,160100,14767624330,8140,8140,8140,8140,0
|
|
20240417,160000,14767624330,8140,8140,8140,8140,0
|
|
20240417,155900,14767624330,8140,8140,8140,8140,0
|
|
20240417,155800,14767624330,8140,8140,8140,8140,0
|
|
20240417,155700,14767624330,8140,8140,8140,8140,0
|
|
20240417,155600,14767624330,8140,8140,8140,8140,0
|
|
20240417,155500,14767624330,8140,8140,8140,8140,0
|
|
20240417,155400,14767624330,8140,8140,8140,8140,0
|
|
20240417,155300,14767624330,8140,8140,8140,8140,0
|
|
20240417,155200,14767624330,8140,8140,8140,8140,0
|
|
20240417,155100,14767624330,8140,8140,8140,8140,0
|
|
20240417,155000,14767624330,8140,8140,8140,8140,11902
|
|
20240417,154900,14767624330,8140,8140,8140,8140,0
|
|
20240417,154800,14767624330,8140,8140,8140,8140,0
|
|
20240417,154700,14767624330,8140,8140,8140,8140,0
|
|
20240417,154600,14767624330,8140,8140,8140,8140,0
|
|
20240417,154500,14767624330,8140,8140,8140,8140,0
|
|
20240417,154400,14767624330,8140,8140,8140,8140,0
|
|
20240417,154300,14767624330,8140,8140,8140,8140,0
|
|
20240417,154200,14767624330,8140,8140,8140,8140,0
|
|
20240417,154100,14767624330,8140,8140,8140,8140,0
|
|
20240417,154000,14767624330,8140,8140,8140,8140,0
|
|
20240417,153900,14767624330,8140,8140,8140,8140,0
|
|
20240417,153800,14767624330,8140,8140,8140,8140,0
|
|
20240417,153700,14767624330,8140,8140,8140,8140,0
|
|
20240417,153600,14767624330,8140,8140,8140,8140,0
|
|
20240417,153500,14767624330,8140,8140,8140,8140,0
|
|
20240417,153400,14767624330,8140,8140,8140,8140,0
|
|
20240417,153300,14767624330,8140,8140,8140,8140,0
|
|
20240417,153200,14767624330,8140,8140,8140,8140,0
|
|
20240417,153100,14767624330,8140,8140,8140,8140,0
|
|
20240417,153000,14767624330,8140,8140,8140,8140,11902
|
|
20240417,152900,14670742050,8140,8140,8140,8140,0
|
|
20240417,152800,14670742050,8140,8140,8140,8140,0
|
|
20240417,152700,14670742050,8140,8140,8140,8140,0
|
|
20240417,152600,14670742050,8140,8140,8140,8140,0
|
|
20240417,152500,14670742050,8140,8140,8140,8140,0
|
|
20240417,152400,14670742050,8140,8140,8140,8140,0
|
|
20240417,152300,14670742050,8140,8140,8140,8140,0
|
|
20240417,152200,14670742050,8140,8140,8140,8140,0
|
|
20240417,152100,14670742050,8140,8140,8140,8140,0
|
|
20240417,152000,14670742050,8140,8140,8140,8140,0
|
|
20240417,151900,14670742050,8140,8140,8160,8130,3255
|
|
20240417,151800,14644222650,8140,8120,8140,8110,7407
|
|
20240417,151700,14584040730,8120,8120,8130,8120,1793
|
|
20240417,151600,14569475460,8130,8120,8130,8110,1258
|
|
20240417,151500,14559259630,8120,8120,8120,8110,252
|
|
20240417,151400,14557214230,8120,8130,8130,8120,1162
|
|
20240417,151300,14547778750,8130,8130,8130,8120,1046
|
|
20240417,151200,14539285150,8130,8130,8140,8120,982
|
|
20240417,151100,14531301440,8130,8130,8140,8120,1266
|
|
20240417,151000,14521009520,8130,8110,8130,8090,1428
|
|
20240417,150900,14509416470,8110,8120,8120,8100,5148
|
|
20240417,150800,14467690290,8120,8130,8140,8120,3516
|
|
20240417,150700,14439131760,8120,8140,8140,8120,2039
|
|
20240417,150600,14422562610,8140,8140,8140,8130,1748
|
|
20240417,150500,14408343950,8130,8130,8140,8130,3066
|
|
20240417,150400,14383417350,8140,8120,8140,8120,903
|
|
20240417,150300,14376084610,8120,8150,8150,8120,2710
|
|
20240417,150200,14354062380,8150,8130,8160,8130,1128
|
|
20240417,150100,14344877850,8130,8130,8160,8130,1189
|
|
20240417,150000,14335197680,8120,8150,8150,8120,546
|
|
20240417,145900,14330758870,8120,8140,8150,8120,3142
|
|
20240417,145800,14305171400,8120,8130,8130,8110,4040
|
|
20240417,145700,14272342620,8140,8140,8140,8130,1034
|
|
20240417,145600,14263929450,8150,8150,8150,8140,1064
|
|
20240417,145500,14255265220,8150,8150,8160,8150,1853
|
|
20240417,145400,14240156070,8160,8170,8170,8150,1656
|
|
20240417,145300,14226639860,8170,8180,8180,8160,2331
|
|
20240417,145200,14207598130,8190,8190,8190,8180,335
|
|
20240417,145100,14204857130,8190,8170,8190,8160,2437
|
|
20240417,145000,14184918640,8170,8180,8180,8170,785
|
|
20240417,144900,14178505110,8180,8160,8180,8160,216
|
|
20240417,144800,14176739640,8170,8160,8170,8160,1081
|
|
20240417,144700,14167911130,8170,8150,8170,8150,1310
|
|
20240417,144600,14157220410,8150,8130,8170,8130,4412
|
|
20240417,144500,14121299400,8140,8150,8170,8130,3578
|
|
20240417,144400,14092182460,8150,8150,8160,8150,1302
|
|
20240417,144300,14081566130,8150,8170,8180,8150,4320
|
|
20240417,144200,14046307990,8180,8190,8190,8170,1661
|
|
20240417,144100,14032727870,8170,8190,8190,8160,6180
|
|
20240417,144000,13982205420,8190,8200,8200,8190,1498
|
|
20240417,143900,13969934070,8200,8210,8210,8190,5068
|
|
20240417,143800,13928380680,8210,8210,8220,8210,2592
|
|
20240417,143700,13907098490,8210,8210,8220,8210,852
|
|
20240417,143600,13900096700,8220,8250,8250,8220,8285
|
|
20240417,143500,13831832490,8260,8260,8260,8260,309
|
|
20240417,143400,13829280150,8260,8260,8260,8260,153
|
|
20240417,143300,13828016370,8260,8260,8270,8260,1343
|
|
20240417,143200,13816922690,8260,8270,8270,8250,1321
|
|
20240417,143100,13806011710,8270,8260,8270,8260,61
|
|
20240417,143000,13805507840,8260,8270,8270,8260,1629
|
|
20240417,142900,13792045590,8270,8260,8270,8250,2740
|
|
20240417,142800,13769401350,8260,8250,8260,8250,858
|
|
20240417,142700,13762319150,8250,8250,8260,8250,789
|
|
20240417,142600,13755804680,8250,8250,8250,8250,1115
|
|
20240417,142500,13746605930,8250,8260,8260,8250,90
|
|
20240417,142400,13745863420,8260,8260,8260,8260,11
|
|
20240417,142300,13745772560,8260,8260,8260,8260,72
|
|
20240417,142200,13745177840,8260,8260,8260,8260,653
|
|
20240417,142100,13739784060,8270,8260,8270,8260,2335
|
|
20240417,142000,13720492980,8260,8260,8270,8260,1325
|
|
20240417,141900,13709547030,8270,8270,8270,8270,50
|
|
20240417,141800,13709133530,8270,8260,8270,8260,217
|
|
20240417,141700,13707340860,8260,8260,8260,8260,939
|
|
20240417,141600,13699584720,8260,8270,8270,8260,1062
|
|
20240417,141500,13690812490,8270,8270,8270,8260,550
|
|
20240417,141400,13686264350,8260,8270,8270,8260,731
|
|
20240417,141300,13680225790,8270,8280,8280,8270,592
|
|
20240417,141200,13675326110,8280,8270,8280,8270,212
|
|
20240417,141100,13673571270,8270,8270,8270,8270,1118
|
|
20240417,141000,13664325410,8260,8270,8270,8260,303
|
|
20240417,140900,13661819660,8260,8240,8260,8240,2530
|
|
20240417,140800,13640956500,8240,8250,8250,8240,155
|
|
20240417,140700,13639679290,8250,8240,8260,8240,2805
|
|
20240417,140600,13616518380,8250,8250,8250,8240,250
|
|
20240417,140500,13614457390,8250,8240,8250,8240,463
|
|
20240417,140400,13610640190,8240,8250,8250,8240,188
|
|
20240417,140300,13609090330,8250,8250,8250,8240,1486
|
|
20240417,140200,13596835260,8240,8260,8260,8240,1127
|
|
20240417,140100,13587537170,8250,8260,8260,8250,15
|
|
20240417,140000,13587413300,8250,8250,8250,8250,113
|
|
20240417,135900,13586481050,8250,8250,8250,8250,83
|
|
20240417,135800,13585796300,8250,8260,8260,8250,1671
|
|
20240417,135700,13572005260,8270,8270,8270,8270,199
|
|
20240417,135600,13570359530,8270,8260,8270,8250,1169
|
|
20240417,135500,13560702710,8260,8250,8260,8250,161
|
|
20240417,135400,13559372860,8270,8260,8270,8260,477
|
|
20240417,135300,13555428370,8260,8270,8270,8250,340
|
|
20240417,135200,13552619950,8270,8260,8270,8260,6
|
|
20240417,135100,13552570370,8260,8250,8260,8240,2017
|
|
20240417,135000,13535928730,8250,8250,8250,8250,345
|
|
20240417,134900,13533082480,8250,8250,8260,8250,417
|
|
20240417,134800,13529641610,8250,8250,8250,8250,253
|
|
20240417,134700,13527554360,8250,8250,8260,8250,815
|
|
20240417,134600,13520827630,8250,8250,8260,8250,280
|
|
20240417,134500,13518517430,8260,8250,8260,8250,1044
|
|
20240417,134400,13509897240,8250,8250,8250,8250,747
|
|
20240417,134300,13503734490,8240,8240,8240,8240,321
|
|
20240417,134200,13501089450,8240,8260,8260,8240,207
|
|
20240417,134100,13499380230,8260,8240,8260,8230,339
|
|
20240417,134000,13496587470,8230,8260,8260,8230,1397
|
|
20240417,133900,13485078220,8260,8240,8260,8240,590
|
|
20240417,133800,13480210780,8240,8240,8250,8230,1357
|
|
20240417,133700,13469034500,8240,8240,8250,8240,1902
|
|
20240417,133600,13453355040,8250,8260,8270,8250,2187
|
|
20240417,133500,13435306190,8260,8270,8270,8260,34
|
|
20240417,133400,13435025030,8270,8270,8280,8270,131
|
|
20240417,133300,13433941360,8290,8290,8290,8260,2422
|
|
20240417,133200,13413896580,8290,8280,8290,8280,938
|
|
20240417,133100,13406120780,8280,8290,8290,8280,455
|
|
20240417,133000,13402350020,8290,8270,8290,8270,1470
|
|
20240417,132900,13390175990,8270,8280,8290,8270,1062
|
|
20240417,132800,13381388390,8270,8280,8280,8270,796
|
|
20240417,132700,13374799760,8270,8270,8270,8260,497
|
|
20240417,132600,13370689680,8270,8270,8270,8260,1612
|
|
20240417,132500,13357360810,8260,8270,8270,8260,525
|
|
20240417,132400,13353023310,8260,8250,8260,8250,576
|
|
20240417,132300,13348268970,8270,8250,8270,8250,709
|
|
20240417,132200,13342417820,8250,8270,8270,8250,250
|
|
20240417,132100,13340353350,8270,8240,8270,8230,1820
|
|
20240417,132000,13325343350,8240,8260,8260,8240,992
|
|
20240417,131900,13317160640,8260,8250,8260,8250,2020
|
|
20240417,131800,13300488870,8250,8260,8260,8250,1650
|
|
20240417,131700,13286873700,8260,8280,8280,8260,2519
|
|
20240417,131600,13266052760,8280,8280,8280,8270,854
|
|
20240417,131500,13258985720,8280,8280,8290,8280,623
|
|
20240417,131400,13253827080,8280,8290,8290,8280,180
|
|
20240417,131300,13252334910,8280,8300,8300,8280,81
|
|
20240417,131200,13251663510,8300,8300,8300,8270,1264
|
|
20240417,131100,13241193220,8310,8300,8310,8290,1454
|
|
20240417,131000,13229117030,8300,8290,8300,8280,1250
|
|
20240417,130900,13218747920,8280,8290,8290,8280,1463
|
|
20240417,130800,13206628470,8280,8290,8290,8270,1877
|
|
20240417,130700,13191092910,8290,8280,8300,8280,1713
|
|
20240417,130600,13176897560,8290,8280,8300,8280,176
|
|
20240417,130500,13175439030,8280,8290,8300,8280,1136
|
|
20240417,130400,13166032750,8280,8300,8300,8270,2104
|
|
20240417,130300,13148626070,8300,8290,8300,8280,118
|
|
20240417,130200,13147646870,8290,8300,8300,8270,3881
|
|
20240417,130100,13115493320,8300,8320,8320,8290,1940
|
|
20240417,130000,13099391330,8310,8300,8320,8300,3699
|
|
20240417,125900,13068659900,8300,8310,8310,8300,2391
|
|
20240417,125800,13048802930,8310,8320,8330,8310,1267
|
|
20240417,125700,13038268890,8330,8330,8340,8310,1276
|
|
20240417,125600,13027651750,8340,8320,8340,8320,859
|
|
20240417,125500,13020496920,8330,8320,8330,8320,2657
|
|
20240417,125400,12998388690,8320,8350,8350,8320,4377
|
|
20240417,125300,12961915370,8350,8350,8360,8340,1946
|
|
20240417,125200,12945670040,8350,8350,8360,8350,1464
|
|
20240417,125100,12933445370,8360,8370,8370,8350,1160
|
|
20240417,125000,12923748730,8360,8380,8380,8360,751
|
|
20240417,124900,12917470230,8370,8360,8380,8360,587
|
|
20240417,124800,12912558440,8360,8380,8380,8360,1199
|
|
20240417,124700,12902524220,8390,8390,8390,8380,2269
|
|
20240417,124600,12883502500,8390,8400,8400,8380,381
|
|
20240417,124500,12880303830,8390,8420,8420,8390,1611
|
|
20240417,124400,12866764730,8420,8420,8420,8420,1133
|
|
20240417,124300,12857224870,8410,8410,8420,8410,415
|
|
20240417,124200,12853730720,8410,8400,8410,8390,1629
|
|
20240417,124100,12840041130,8400,8400,8400,8400,206
|
|
20240417,124000,12838310730,8400,8380,8400,8380,550
|
|
20240417,123900,12833698690,8390,8380,8390,8370,1462
|
|
20240417,123800,12821444520,8380,8390,8390,8370,983
|
|
20240417,123700,12813209810,8400,8400,8400,8400,120
|
|
20240417,123600,12812201810,8400,8400,8400,8370,1707
|
|
20240417,123500,12797902120,8380,8370,8390,8370,1594
|
|
20240417,123400,12784546580,8380,8370,8380,8370,204
|
|
20240417,123300,12782839090,8370,8380,8390,8370,1574
|
|
20240417,123200,12769660730,8370,8380,8390,8370,943
|
|
20240417,123100,12761758370,8380,8380,8390,8370,577
|
|
20240417,123000,12756923510,8390,8410,8410,8370,1255
|
|
20240417,122900,12746395820,8410,8410,8420,8410,608
|
|
20240417,122800,12741282510,8410,8420,8420,8410,755
|
|
20240417,122700,12734932390,8420,8410,8420,8410,340
|
|
20240417,122600,12732069810,8410,8410,8410,8410,258
|
|
20240417,122500,12729900030,8410,8420,8420,8410,1997
|
|
20240417,122400,12713094810,8420,8400,8450,8400,1329
|
|
20240417,122300,12701918330,8390,8380,8390,8380,232
|
|
20240417,122200,12699972160,8370,8370,8380,8370,1961
|
|
20240417,122100,12683556590,8360,8370,8370,8360,1210
|
|
20240417,122000,12673434650,8370,8360,8370,8360,1015
|
|
20240417,121900,12664944100,8360,8390,8390,8350,2194
|
|
20240417,121800,12646580980,8390,8360,8390,8350,3874
|
|
20240417,121700,12614163840,8360,8370,8380,8350,2464
|
|
20240417,121600,12593558690,8380,8400,8400,8360,3721
|
|
20240417,121500,12562398990,8410,8410,8420,8400,515
|
|
20240417,121400,12558069120,8420,8430,8430,8420,800
|
|
20240417,121300,12551329660,8430,8430,8430,8430,86
|
|
20240417,121200,12550604680,8430,8440,8440,8430,472
|
|
20240417,121100,12546625000,8450,8430,8450,8430,236
|
|
20240417,121000,12544635190,8430,8430,8430,8430,184
|
|
20240417,120900,12543084070,8430,8440,8440,8430,78
|
|
20240417,120800,12542426490,8440,8430,8450,8430,155
|
|
20240417,120700,12541118710,8430,8450,8450,8430,1575
|
|
20240417,120600,12527825570,8450,8440,8460,8440,533
|
|
20240417,120500,12523322620,8440,8440,8440,8430,252
|
|
20240417,120400,12521196250,8450,8420,8450,8410,32
|
|
20240417,120300,12520927040,8410,8450,8450,8410,702
|
|
20240417,120200,12514999220,8450,8420,8450,8400,1870
|
|
20240417,120100,12499240860,8410,8420,8420,8410,272
|
|
20240417,120000,12496951940,8430,8430,8430,8420,274
|
|
20240417,115900,12494642140,8430,8400,8430,8390,828
|
|
20240417,115800,12487685010,8400,8410,8410,8400,224
|
|
20240417,115700,12485802190,8410,8390,8410,8390,1406
|
|
20240417,115600,12473991770,8390,8400,8400,8390,1319
|
|
20240417,115500,12462919200,8400,8410,8420,8400,1509
|
|
20240417,115400,12450236690,8400,8410,8420,8400,235
|
|
20240417,115300,12448260490,8410,8400,8420,8400,1184
|
|
20240417,115200,12438302150,8400,8400,8410,8400,176
|
|
20240417,115100,12436823600,8400,8400,8410,8390,2397
|
|
20240417,115000,12416688390,8410,8430,8430,8390,3673
|
|
20240417,114900,12385828410,8430,8420,8440,8400,7389
|
|
20240417,114800,12323726760,8440,8430,8440,8410,2344
|
|
20240417,114700,12303973090,8430,8460,8460,8430,726
|
|
20240417,114600,12297839450,8460,8460,8470,8430,6614
|
|
20240417,114500,12242030060,8460,8480,8490,8460,405
|
|
20240417,114400,12238599980,8490,8510,8510,8450,8626
|
|
20240417,114300,12165482300,8510,8530,8530,8480,3008
|
|
20240417,114200,12139911090,8500,8520,8550,8490,3425
|
|
20240417,114100,12110726360,8520,8490,8530,8480,684
|
|
20240417,114000,12104906670,8530,8480,8530,8480,305
|
|
20240417,113900,12102318240,8480,8500,8520,8480,1393
|
|
20240417,113800,12090489700,8520,8480,8520,8470,3383
|
|
20240417,113700,12061734940,8470,8480,8480,8470,778
|
|
20240417,113600,12055139180,8490,8480,8490,8470,162
|
|
20240417,113500,12053765410,8480,8470,8480,8470,295
|
|
20240417,113400,12051266260,8470,8500,8500,8470,1196
|
|
20240417,113300,12041118530,8500,8490,8510,8480,524
|
|
20240417,113200,12036667440,8490,8470,8490,8470,1755
|
|
20240417,113100,12021793830,8470,8470,8480,8470,785
|
|
20240417,113000,12015142330,8470,8460,8470,8440,1624
|
|
20240417,112900,12001399480,8450,8490,8490,8440,927
|
|
20240417,112800,11993570990,8490,8450,8490,8430,4252
|
|
20240417,112700,11957684990,8460,8490,8490,8430,6312
|
|
20240417,112600,11904300070,8490,8500,8510,8490,2057
|
|
20240417,112500,11886808650,8500,8530,8530,8500,1335
|
|
20240417,112400,11875442550,8530,8530,8530,8530,81
|
|
20240417,112300,11874751620,8520,8510,8530,8510,315
|
|
20240417,112200,11872066290,8500,8510,8510,8500,938
|
|
20240417,112100,11864086130,8500,8500,8530,8480,1193
|
|
20240417,112000,11853932820,8460,8500,8510,8460,2771
|
|
20240417,111900,11830412710,8500,8510,8510,8480,1952
|
|
20240417,111800,11813830300,8500,8530,8530,8500,2878
|
|
20240417,111700,11789352380,8530,8540,8550,8520,1864
|
|
20240417,111600,11773445890,8530,8550,8550,8510,1686
|
|
20240417,111500,11759090260,8530,8540,8550,8530,532
|
|
20240417,111400,11754548090,8540,8510,8550,8510,686
|
|
20240417,111300,11748688970,8500,8540,8540,8500,2950
|
|
20240417,111200,11723568400,8530,8530,8530,8510,3047
|
|
20240417,111100,11697607560,8530,8490,8530,8490,1070
|
|
20240417,111000,11688486650,8550,8510,8550,8460,16138
|
|
20240417,110900,11551360670,8520,8530,8540,8500,9251
|
|
20240417,110800,11472573850,8530,8550,8570,8520,4002
|
|
20240417,110700,11438399370,8540,8580,8580,8540,7961
|
|
20240417,110600,11370233710,8590,8580,8600,8570,2426
|
|
20240417,110500,11349412020,8580,8630,8630,8560,17034
|
|
20240417,110400,11203027250,8630,8650,8650,8630,3484
|
|
20240417,110300,11172955600,8650,8670,8670,8630,1971
|
|
20240417,110200,11155915280,8660,8640,8670,8640,278
|
|
20240417,110100,11153509520,8640,8660,8690,8620,1425
|
|
20240417,110000,11141178600,8630,8660,8660,8620,2011
|
|
20240417,105900,11123796230,8650,8670,8690,8650,2134
|
|
20240417,105800,11105306220,8690,8690,8690,8660,1334
|
|
20240417,105700,11093735560,8660,8680,8680,8660,1139
|
|
20240417,105600,11083862900,8660,8680,8680,8660,1059
|
|
20240417,105500,11074680830,8670,8650,8680,8650,1333
|
|
20240417,105400,11063124100,8660,8650,8680,8650,5356
|
|
20240417,105300,11016740400,8640,8610,8640,8610,2029
|
|
20240417,105200,10999241110,8630,8620,8630,8610,2205
|
|
20240417,105100,10980225770,8620,8640,8650,8620,4508
|
|
20240417,105000,10941320120,8630,8680,8680,8620,6874
|
|
20240417,104900,10881855700,8680,8680,8720,8670,2291
|
|
20240417,104800,10861964970,8720,8700,8720,8680,2330
|
|
20240417,104700,10841709790,8700,8730,8740,8670,12802
|
|
20240417,104600,10730239630,8730,8790,8790,8730,1924
|
|
20240417,104500,10713408880,8790,8780,8790,8760,5757
|
|
20240417,104400,10662903120,8770,8740,8780,8730,8941
|
|
20240417,104300,10584667460,8730,8760,8770,8730,1892
|
|
20240417,104200,10568106320,8760,8740,8760,8720,3895
|
|
20240417,104100,10534043370,8740,8740,8750,8710,2117
|
|
20240417,104000,10515539250,8740,8740,8740,8720,1395
|
|
20240417,103900,10503369890,8720,8740,8770,8720,6379
|
|
20240417,103800,10447578750,8740,8720,8740,8710,3903
|
|
20240417,103700,10413521960,8720,8680,8720,8680,4461
|
|
20240417,103600,10374672400,8670,8670,8710,8660,3301
|
|
20240417,103500,10346032290,8660,8660,8730,8660,6256
|
|
20240417,103400,10291614910,8650,8680,8680,8650,5779
|
|
20240417,103300,10241531090,8670,8680,8690,8660,8062
|
|
20240417,103200,10171623340,8680,8710,8720,8670,10965
|
|
20240417,103100,10076261480,8710,8770,8780,8700,21885
|
|
20240417,103000,9885014150,8780,8790,8850,8770,11970
|
|
20240417,102900,9779493360,8800,8760,8800,8750,14264
|
|
20240417,102800,9654562220,8780,8850,8860,8760,31040
|
|
20240417,102700,9381133050,8820,8750,8870,8740,10014
|
|
20240417,102600,9293114340,8780,8830,8850,8750,28961
|
|
20240417,102500,9037889600,8860,8940,8940,8810,39348
|
|
20240417,102400,8689263660,8940,8780,8940,8780,52785
|
|
20240417,102300,8222410710,8780,8690,8800,8680,34788
|
|
20240417,102200,7917786750,8690,8590,8710,8570,12044
|
|
20240417,102100,7813554450,8570,8560,8590,8560,2348
|
|
20240417,102000,7793430400,8560,8540,8580,8540,3478
|
|
20240417,101900,7763648740,8540,8580,8590,8510,31952
|
|
20240417,101800,7490026340,8580,8590,8600,8580,17525
|
|
20240417,101700,7339622870,8620,8610,8620,8580,11363
|
|
20240417,101600,7241990320,8620,8600,8630,8600,2622
|
|
20240417,101500,7219402070,8600,8590,8630,8580,10332
|
|
20240417,101400,7130597300,8590,8640,8660,8590,15004
|
|
20240417,101300,7001265320,8630,8600,8650,8580,10166
|
|
20240417,101200,6913625830,8600,8640,8670,8600,11945
|
|
20240417,101100,6810495310,8640,8670,8690,8600,15150
|
|
20240417,101000,6679708840,8670,8720,8720,8650,24919
|
|
20240417,100900,6463094130,8760,8820,8840,8700,78491
|
|
20240417,100800,5773687640,8790,8790,8790,8790,0
|
|
20240417,100700,5773687640,8790,8790,8790,8790,0
|
|
20240417,100600,5773687640,8790,8720,8790,8710,32626
|
|
20240417,100500,5487926820,8720,8670,8730,8670,27793
|
|
20240417,100400,5246136720,8680,8640,8700,8630,25800
|
|
20240417,100300,5022422610,8650,8630,8650,8630,5697
|
|
20240417,100200,4973205910,8630,8610,8630,8610,1977
|
|
20240417,100100,4956159920,8620,8580,8620,8580,9748
|
|
20240417,100000,4872348040,8580,8570,8590,8550,6781
|
|
20240417,095900,4814223180,8570,8590,8590,8550,4055
|
|
20240417,095800,4779510000,8590,8580,8590,8570,603
|
|
20240417,095700,4774336290,8560,8500,8580,8500,1499
|
|
20240417,095600,4761542700,8500,8520,8540,8490,4804
|
|
20240417,095500,4720613310,8500,8520,8520,8490,2856
|
|
20240417,095400,4696334250,8520,8510,8530,8500,2411
|
|
20240417,095300,4675811510,8510,8510,8510,8480,2458
|
|
20240417,095200,4654920700,8510,8520,8520,8490,823
|
|
20240417,095100,4647912290,8520,8460,8520,8450,9955
|
|
20240417,095000,4563486280,8460,8510,8520,8460,8330
|
|
20240417,094900,4492726750,8520,8510,8530,8510,1940
|
|
20240417,094800,4476210180,8510,8530,8540,8510,7003
|
|
20240417,094700,4416562010,8550,8590,8590,8530,5722
|
|
20240417,094600,4367599590,8600,8580,8600,8580,5729
|
|
20240417,094500,4318338980,8600,8570,8620,8550,5268
|
|
20240417,094400,4273092640,8560,8560,8580,8550,2961
|
|
20240417,094300,4247741810,8580,8560,8580,8540,4373
|
|
20240417,094200,4210308320,8550,8530,8560,8530,3900
|
|
20240417,094100,4176983610,8560,8530,8570,8510,3813
|
|
20240417,094000,4144454990,8520,8570,8570,8520,7511
|
|
20240417,093900,4080306700,8570,8630,8640,8570,5800
|
|
20240417,093800,4030383550,8610,8680,8680,8610,10166
|
|
20240417,093700,3942510440,8660,8650,8690,8640,15882
|
|
20240417,093600,3804794460,8650,8610,8670,8590,19003
|
|
20240417,093500,3640671070,8620,8570,8620,8550,5423
|
|
20240417,093400,3594071070,8550,8600,8610,8540,6052
|
|
20240417,093300,3542181630,8600,8630,8630,8580,8061
|
|
20240417,093200,3472744100,8630,8580,8640,8580,22684
|
|
20240417,093100,3277412350,8580,8540,8600,8540,13560
|
|
20240417,093000,3161129340,8510,8500,8550,8490,8836
|
|
20240417,092900,3085805270,8510,8530,8540,8490,5507
|
|
20240417,092800,3038913030,8510,8500,8530,8490,6984
|
|
20240417,092700,2979510460,8490,8470,8530,8470,4691
|
|
20240417,092600,2939694120,8470,8500,8500,8470,4233
|
|
20240417,092500,2903809370,8510,8540,8560,8510,8801
|
|
20240417,092400,2828810760,8540,8510,8560,8510,10929
|
|
20240417,092300,2735478010,8510,8510,8540,8470,5267
|
|
20240417,092200,2690641520,8500,8500,8540,8470,5940
|
|
20240417,092100,2640050870,8500,8460,8540,8450,11616
|
|
20240417,092000,2541418470,8460,8430,8460,8410,10256
|
|
20240417,091900,2454894380,8420,8470,8500,8420,8854
|
|
20240417,091800,2379956500,8470,8470,8510,8450,16629
|
|
20240417,091700,2238933230,8470,8540,8560,8470,22857
|
|
20240417,091600,2044351570,8500,8500,8550,8480,10919
|
|
20240417,091500,1951479890,8520,8580,8600,8500,19281
|
|
20240417,091400,1786260940,8560,8490,8580,8470,25269
|
|
20240417,091300,1571003160,8490,8500,8510,8470,12254
|
|
20240417,091200,1466935090,8500,8430,8540,8420,26460
|
|
20240417,091100,1242355860,8420,8390,8420,8360,16567
|
|
20240417,091000,1103355270,8390,8380,8400,8370,7519
|
|
20240417,090900,1040263300,8400,8410,8440,8360,27836
|
|
20240417,090800,806529270,8410,8300,8430,8290,22390
|
|
20240417,090700,619279450,8300,8240,8300,8230,15175
|
|
20240417,090600,493919450,8240,8180,8240,8180,10565
|
|
20240417,090500,407106080,8180,8170,8210,8150,8976
|
|
20240417,090400,333650850,8170,8170,8180,8140,9967
|
|
20240417,090300,252291630,8170,8160,8180,8130,8638
|
|
20240417,090200,181771240,8170,8140,8180,8110,8873
|
|
20240417,090100,109498170,8080,8040,8150,8030,9657
|
|
20240417,090000,31424640,8030,8000,8050,8000,3919
|