605 lines
32 KiB
CSV
605 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,190200,10452932570,12720,12720,12720,12720,39283
|
|
20240416,190100,10452932570,12720,12720,12720,12720,0
|
|
20240416,190000,10452932570,12720,12720,12720,12720,0
|
|
20240416,185900,10452932570,12720,12720,12720,12720,0
|
|
20240416,185800,10452932570,12720,12720,12720,12720,0
|
|
20240416,185700,10452932570,12720,12720,12720,12720,0
|
|
20240416,185600,10452932570,12720,12720,12720,12720,0
|
|
20240416,185500,10452932570,12720,12720,12720,12720,0
|
|
20240416,185400,10452932570,12720,12720,12720,12720,0
|
|
20240416,185300,10452932570,12720,12720,12720,12720,0
|
|
20240416,185200,10452932570,12720,12720,12720,12720,0
|
|
20240416,185100,10452932570,12720,12720,12720,12720,0
|
|
20240416,185000,10452932570,12720,12720,12720,12720,0
|
|
20240416,184900,10452932570,12720,12720,12720,12720,0
|
|
20240416,184800,10452932570,12720,12720,12720,12720,0
|
|
20240416,184700,10452932570,12720,12720,12720,12720,0
|
|
20240416,184600,10452932570,12720,12720,12720,12720,0
|
|
20240416,184500,10452932570,12720,12720,12720,12720,0
|
|
20240416,184400,10452932570,12720,12720,12720,12720,0
|
|
20240416,184300,10452932570,12720,12720,12720,12720,0
|
|
20240416,184200,10452932570,12720,12720,12720,12720,0
|
|
20240416,184100,10452932570,12720,12720,12720,12720,0
|
|
20240416,184000,10452932570,12720,12720,12720,12720,0
|
|
20240416,183900,10452932570,12720,12720,12720,12720,0
|
|
20240416,183800,10452932570,12720,12720,12720,12720,0
|
|
20240416,183700,10452932570,12720,12720,12720,12720,0
|
|
20240416,183600,10452932570,12720,12720,12720,12720,0
|
|
20240416,183500,10452932570,12720,12720,12720,12720,0
|
|
20240416,183400,10452932570,12720,12720,12720,12720,0
|
|
20240416,183300,10452932570,12720,12720,12720,12720,0
|
|
20240416,183200,10452932570,12720,12720,12720,12720,39283
|
|
20240416,183100,10452932570,12720,12720,12720,12720,0
|
|
20240416,183000,10452932570,12720,12720,12720,12720,0
|
|
20240416,182900,10452932570,12720,12720,12720,12720,0
|
|
20240416,182800,10452932570,12720,12720,12720,12720,0
|
|
20240416,182700,10452932570,12720,12720,12720,12720,0
|
|
20240416,182600,10452932570,12720,12720,12720,12720,0
|
|
20240416,182500,10452932570,12720,12720,12720,12720,0
|
|
20240416,182400,10452932570,12720,12720,12720,12720,0
|
|
20240416,182300,10452932570,12720,12720,12720,12720,0
|
|
20240416,182200,10452932570,12720,12720,12720,12720,0
|
|
20240416,182100,10452932570,12720,12720,12720,12720,0
|
|
20240416,182000,10452932570,12720,12720,12720,12720,0
|
|
20240416,181900,10452932570,12720,12720,12720,12720,0
|
|
20240416,181800,10452932570,12720,12720,12720,12720,0
|
|
20240416,181700,10452932570,12720,12720,12720,12720,0
|
|
20240416,181600,10452932570,12720,12720,12720,12720,0
|
|
20240416,181500,10452932570,12720,12720,12720,12720,0
|
|
20240416,181400,10452932570,12720,12720,12720,12720,0
|
|
20240416,181300,10452932570,12720,12720,12720,12720,0
|
|
20240416,181200,10452932570,12720,12720,12720,12720,0
|
|
20240416,181100,10452932570,12720,12720,12720,12720,0
|
|
20240416,181000,10452932570,12720,12720,12720,12720,0
|
|
20240416,180900,10452932570,12720,12720,12720,12720,0
|
|
20240416,180800,10452932570,12720,12720,12720,12720,0
|
|
20240416,180700,10452932570,12720,12720,12720,12720,0
|
|
20240416,180600,10452932570,12720,12720,12720,12720,0
|
|
20240416,180500,10452932570,12720,12720,12720,12720,0
|
|
20240416,180400,10452932570,12720,12720,12720,12720,0
|
|
20240416,180300,10452932570,12720,12720,12720,12720,0
|
|
20240416,180200,10452932570,12720,12720,12720,12720,39283
|
|
20240416,180100,10452932570,12720,12720,12720,12720,0
|
|
20240416,180000,10452932570,12720,12720,12720,12720,0
|
|
20240416,175900,10452932570,12720,12720,12720,12720,0
|
|
20240416,175800,10452932570,12720,12720,12720,12720,0
|
|
20240416,175700,10452932570,12720,12720,12720,12720,0
|
|
20240416,175600,10452932570,12720,12720,12720,12720,0
|
|
20240416,175500,10452932570,12720,12720,12720,12720,0
|
|
20240416,175400,10452932570,12720,12720,12720,12720,0
|
|
20240416,175300,10452932570,12720,12720,12720,12720,0
|
|
20240416,175200,10452932570,12720,12720,12720,12720,0
|
|
20240416,175100,10452932570,12720,12720,12720,12720,0
|
|
20240416,175000,10452932570,12720,12720,12720,12720,0
|
|
20240416,174900,10452932570,12720,12720,12720,12720,0
|
|
20240416,174800,10452932570,12720,12720,12720,12720,0
|
|
20240416,174700,10452932570,12720,12720,12720,12720,0
|
|
20240416,174600,10452932570,12720,12720,12720,12720,0
|
|
20240416,174500,10452932570,12720,12720,12720,12720,0
|
|
20240416,174400,10452932570,12720,12720,12720,12720,0
|
|
20240416,174300,10452932570,12720,12720,12720,12720,0
|
|
20240416,174200,10452932570,12720,12720,12720,12720,0
|
|
20240416,174100,10452932570,12720,12720,12720,12720,0
|
|
20240416,174000,10452932570,12720,12720,12720,12720,0
|
|
20240416,173900,10452932570,12720,12720,12720,12720,0
|
|
20240416,173800,10452932570,12720,12720,12720,12720,0
|
|
20240416,173700,10452932570,12720,12720,12720,12720,0
|
|
20240416,173600,10452932570,12720,12720,12720,12720,0
|
|
20240416,173500,10452932570,12720,12720,12720,12720,0
|
|
20240416,173400,10452932570,12720,12720,12720,12720,0
|
|
20240416,173300,10452932570,12720,12720,12720,12720,0
|
|
20240416,173200,10452932570,12720,12720,12720,12720,39283
|
|
20240416,173100,10452932570,12720,12720,12720,12720,0
|
|
20240416,173000,10452932570,12720,12720,12720,12720,0
|
|
20240416,172900,10452932570,12720,12720,12720,12720,0
|
|
20240416,172800,10452932570,12720,12720,12720,12720,0
|
|
20240416,172700,10452932570,12720,12720,12720,12720,0
|
|
20240416,172600,10452932570,12720,12720,12720,12720,0
|
|
20240416,172500,10452932570,12720,12720,12720,12720,0
|
|
20240416,172400,10452932570,12720,12720,12720,12720,0
|
|
20240416,172300,10452932570,12720,12720,12720,12720,0
|
|
20240416,172200,10452932570,12720,12720,12720,12720,0
|
|
20240416,172100,10452932570,12720,12720,12720,12720,0
|
|
20240416,172000,10452932570,12720,12720,12720,12720,0
|
|
20240416,171900,10452932570,12720,12720,12720,12720,0
|
|
20240416,171800,10452932570,12720,12720,12720,12720,0
|
|
20240416,171700,10452932570,12720,12720,12720,12720,0
|
|
20240416,171600,10452932570,12720,12720,12720,12720,0
|
|
20240416,171500,10452932570,12720,12720,12720,12720,0
|
|
20240416,171400,10452932570,12720,12720,12720,12720,0
|
|
20240416,171300,10452932570,12720,12720,12720,12720,0
|
|
20240416,171200,10452932570,12720,12720,12720,12720,0
|
|
20240416,171100,10452932570,12720,12720,12720,12720,0
|
|
20240416,171000,10452932570,12720,12720,12720,12720,0
|
|
20240416,170900,10452932570,12720,12720,12720,12720,0
|
|
20240416,170800,10452932570,12720,12720,12720,12720,0
|
|
20240416,170700,10452932570,12720,12720,12720,12720,0
|
|
20240416,170600,10452932570,12720,12720,12720,12720,0
|
|
20240416,170500,10452932570,12720,12720,12720,12720,0
|
|
20240416,170400,10452932570,12720,12720,12720,12720,0
|
|
20240416,170300,10452932570,12720,12720,12720,12720,0
|
|
20240416,170200,10452932570,12720,12720,12720,12720,39283
|
|
20240416,170100,10452932570,12720,12720,12720,12720,0
|
|
20240416,170000,10452932570,12720,12720,12720,12720,0
|
|
20240416,165900,10452932570,12720,12720,12720,12720,0
|
|
20240416,165800,10452932570,12720,12720,12720,12720,0
|
|
20240416,165700,10452932570,12720,12720,12720,12720,0
|
|
20240416,165600,10452932570,12720,12720,12720,12720,0
|
|
20240416,165500,10452932570,12720,12720,12720,12720,0
|
|
20240416,165400,10452932570,12720,12720,12720,12720,0
|
|
20240416,165300,10452932570,12720,12720,12720,12720,0
|
|
20240416,165200,10452932570,12720,12720,12720,12720,0
|
|
20240416,165100,10452932570,12720,12720,12720,12720,0
|
|
20240416,165000,10452932570,12720,12720,12720,12720,0
|
|
20240416,164900,10452932570,12720,12720,12720,12720,0
|
|
20240416,164800,10452932570,12720,12720,12720,12720,0
|
|
20240416,164700,10452932570,12720,12720,12720,12720,0
|
|
20240416,164600,10452932570,12720,12720,12720,12720,0
|
|
20240416,164500,10452932570,12720,12720,12720,12720,0
|
|
20240416,164400,10452932570,12720,12720,12720,12720,0
|
|
20240416,164300,10452932570,12720,12720,12720,12720,0
|
|
20240416,164200,10452932570,12720,12720,12720,12720,0
|
|
20240416,164100,10452932570,12720,12720,12720,12720,0
|
|
20240416,164000,10452932570,12720,12720,12720,12720,0
|
|
20240416,163900,10452932570,12720,12720,12720,12720,0
|
|
20240416,163800,10452932570,12720,12720,12720,12720,0
|
|
20240416,163700,10452932570,12720,12720,12720,12720,0
|
|
20240416,163600,10452932570,12720,12720,12720,12720,0
|
|
20240416,163500,10452932570,12720,12720,12720,12720,0
|
|
20240416,163400,10452932570,12720,12720,12720,12720,0
|
|
20240416,163300,10452932570,12720,12720,12720,12720,0
|
|
20240416,163200,10452932570,12720,12720,12720,12720,39283
|
|
20240416,163100,10452932570,12720,12720,12720,12720,0
|
|
20240416,163000,10452932570,12720,12720,12720,12720,0
|
|
20240416,162900,10452932570,12720,12720,12720,12720,0
|
|
20240416,162800,10452932570,12720,12720,12720,12720,0
|
|
20240416,162700,10452932570,12720,12720,12720,12720,0
|
|
20240416,162600,10452932570,12720,12720,12720,12720,0
|
|
20240416,162500,10452932570,12720,12720,12720,12720,0
|
|
20240416,162400,10452932570,12720,12720,12720,12720,0
|
|
20240416,162300,10452932570,12720,12720,12720,12720,0
|
|
20240416,162200,10452932570,12720,12720,12720,12720,0
|
|
20240416,162100,10452932570,12720,12720,12720,12720,0
|
|
20240416,162000,10452932570,12720,12720,12720,12720,0
|
|
20240416,161900,10452932570,12720,12720,12720,12720,0
|
|
20240416,161800,10452932570,12720,12720,12720,12720,0
|
|
20240416,161700,10452932570,12720,12720,12720,12720,0
|
|
20240416,161600,10452932570,12720,12720,12720,12720,0
|
|
20240416,161500,10452932570,12720,12720,12720,12720,0
|
|
20240416,161400,10452932570,12720,12720,12720,12720,0
|
|
20240416,161300,10452932570,12720,12720,12720,12720,0
|
|
20240416,161200,10452932570,12720,12720,12720,12720,0
|
|
20240416,161100,10452932570,12720,12720,12720,12720,0
|
|
20240416,161000,10452932570,12720,12720,12720,12720,0
|
|
20240416,160900,10452932570,12720,12720,12720,12720,0
|
|
20240416,160800,10452932570,12720,12720,12720,12720,0
|
|
20240416,160700,10452932570,12720,12720,12720,12720,0
|
|
20240416,160600,10452932570,12720,12720,12720,12720,0
|
|
20240416,160500,10452932570,12720,12720,12720,12720,0
|
|
20240416,160400,10452932570,12720,12720,12720,12720,0
|
|
20240416,160300,10452932570,12720,12720,12720,12720,0
|
|
20240416,160200,10452932570,12720,12720,12720,12720,39283
|
|
20240416,160100,10452932570,12720,12720,12720,12720,0
|
|
20240416,160000,10452932570,12720,12720,12720,12720,0
|
|
20240416,155900,10452932570,12720,12720,12720,12720,0
|
|
20240416,155800,10452932570,12720,12720,12720,12720,0
|
|
20240416,155700,10452932570,12720,12720,12720,12720,0
|
|
20240416,155600,10452932570,12720,12720,12720,12720,0
|
|
20240416,155500,10452932570,12720,12720,12720,12720,0
|
|
20240416,155400,10452932570,12720,12720,12720,12720,0
|
|
20240416,155300,10452932570,12720,12720,12720,12720,0
|
|
20240416,155200,10452932570,12720,12720,12720,12720,0
|
|
20240416,155100,10452932570,12720,12720,12720,12720,0
|
|
20240416,155000,10452932570,12720,12720,12720,12720,0
|
|
20240416,154900,10452932570,12720,12720,12720,12720,0
|
|
20240416,154800,10452932570,12720,12720,12720,12720,0
|
|
20240416,154700,10452932570,12720,12720,12720,12720,0
|
|
20240416,154600,10452932570,12720,12720,12720,12720,0
|
|
20240416,154500,10452932570,12720,12720,12720,12720,0
|
|
20240416,154400,10452932570,12720,12720,12720,12720,0
|
|
20240416,154300,10452932570,12720,12720,12720,12720,0
|
|
20240416,154200,10452932570,12720,12720,12720,12720,0
|
|
20240416,154100,10452932570,12720,12720,12720,12720,0
|
|
20240416,154000,10452932570,12720,12720,12720,12720,0
|
|
20240416,153900,10452932570,12720,12720,12720,12720,0
|
|
20240416,153800,10452932570,12720,12720,12720,12720,0
|
|
20240416,153700,10452932570,12720,12720,12720,12720,0
|
|
20240416,153600,10452932570,12720,12720,12720,12720,0
|
|
20240416,153500,10452932570,12720,12720,12720,12720,0
|
|
20240416,153400,10452932570,12720,12720,12720,12720,0
|
|
20240416,153300,10452932570,12720,12720,12720,12720,0
|
|
20240416,153200,10452932570,12720,12720,12720,12720,39283
|
|
20240416,153100,10452932570,12720,12720,12720,12720,0
|
|
20240416,153000,10452932570,12720,12720,12720,12720,39283
|
|
20240416,152900,9953252810,12750,12750,12750,12750,0
|
|
20240416,152800,9953252810,12750,12750,12750,12750,0
|
|
20240416,152700,9953252810,12750,12750,12750,12750,0
|
|
20240416,152600,9953252810,12750,12750,12750,12750,0
|
|
20240416,152500,9953252810,12750,12750,12750,12750,0
|
|
20240416,152400,9953252810,12750,12750,12750,12750,0
|
|
20240416,152300,9953252810,12750,12750,12750,12750,0
|
|
20240416,152200,9953252810,12750,12750,12750,12750,0
|
|
20240416,152100,9953252810,12750,12750,12750,12750,0
|
|
20240416,152000,9953252810,12750,12750,12750,12750,0
|
|
20240416,151900,9953252810,12750,12740,12750,12740,5686
|
|
20240416,151800,9880756620,12750,12750,12750,12740,851
|
|
20240416,151700,9869908720,12740,12740,12750,12730,1786
|
|
20240416,151600,9847154280,12730,12730,12740,12730,3055
|
|
20240416,151500,9808255180,12730,12730,12730,12720,1107
|
|
20240416,151400,9794171510,12730,12710,12730,12710,4029
|
|
20240416,151300,9742905240,12720,12710,12720,12710,507
|
|
20240416,151200,9736459030,12720,12710,12720,12710,2888
|
|
20240416,151100,9699750640,12720,12710,12720,12710,3064
|
|
20240416,151000,9660802600,12710,12730,12730,12710,1216
|
|
20240416,150900,9645334320,12730,12730,12730,12720,499
|
|
20240416,150800,9638983140,12730,12720,12730,12710,1148
|
|
20240416,150700,9624380290,12720,12720,12730,12720,472
|
|
20240416,150600,9618375130,12730,12720,12730,12720,578
|
|
20240416,150500,9611018820,12730,12720,12730,12720,1202
|
|
20240416,150400,9595727900,12720,12720,12720,12710,633
|
|
20240416,150300,9587676150,12720,12720,12720,12710,1028
|
|
20240416,150200,9574602670,12720,12710,12720,12710,815
|
|
20240416,150100,9564240870,12710,12720,12720,12710,663
|
|
20240416,150000,9555809080,12720,12710,12720,12710,238
|
|
20240416,145900,9552782550,12710,12730,12730,12710,1915
|
|
20240416,145800,9528433710,12720,12730,12730,12720,798
|
|
20240416,145700,9518280230,12730,12730,12730,12720,280
|
|
20240416,145600,9514715900,12720,12730,12730,12720,2158
|
|
20240416,145500,9487261920,12730,12710,12730,12710,2989
|
|
20240416,145400,9449249980,12710,12710,12720,12710,873
|
|
20240416,145300,9438146460,12710,12720,12720,12710,1036
|
|
20240416,145200,9424976960,12710,12710,12720,12710,1212
|
|
20240416,145100,9409571120,12720,12720,12720,12710,68
|
|
20240416,145000,9408706290,12720,12720,12720,12710,1748
|
|
20240416,144900,9386486810,12710,12720,12720,12710,60
|
|
20240416,144800,9385723880,12720,12710,12720,12710,2329
|
|
20240416,144700,9356106190,12720,12710,12720,12710,809
|
|
20240416,144600,9345823540,12710,12720,12720,12710,164
|
|
20240416,144500,9343738330,12710,12710,12720,12710,2267
|
|
20240416,144400,9314919990,12710,12720,12730,12710,1956
|
|
20240416,144300,9290041460,12720,12730,12730,12720,1808
|
|
20240416,144200,9267041480,12730,12730,12740,12720,188
|
|
20240416,144100,9264649380,12730,12720,12730,12720,1636
|
|
20240416,144000,9243837310,12720,12720,12730,12720,1665
|
|
20240416,143900,9222654770,12730,12720,12730,12720,107
|
|
20240416,143800,9221293320,12720,12730,12730,12720,1105
|
|
20240416,143700,9207237270,12730,12720,12730,12720,439
|
|
20240416,143600,9201649620,12720,12720,12730,12720,352
|
|
20240416,143500,9197170780,12730,12730,12740,12720,1297
|
|
20240416,143400,9180660410,12730,12740,12740,12720,838
|
|
20240416,143300,9169993870,12740,12740,12740,12730,131
|
|
20240416,143200,9168325790,12730,12740,12740,12730,1067
|
|
20240416,143100,9154742120,12740,12740,12740,12730,1687
|
|
20240416,143000,9133251430,12730,12740,12740,12730,531
|
|
20240416,142900,9126491230,12730,12750,12750,12730,1796
|
|
20240416,142800,9103610890,12750,12750,12750,12740,82
|
|
20240416,142700,9102565940,12730,12720,12750,12720,2044
|
|
20240416,142600,9076548990,12710,12720,12720,12710,1174
|
|
20240416,142500,9061626680,12720,12720,12720,12710,209
|
|
20240416,142400,9058969880,12710,12710,12720,12710,1277
|
|
20240416,142300,9042737180,12700,12710,12710,12700,577
|
|
20240416,142200,9035404500,12710,12710,12720,12700,437
|
|
20240416,142100,9029850020,12720,12720,12720,12710,639
|
|
20240416,142000,9021727660,12720,12720,12730,12710,856
|
|
20240416,141900,9010839290,12730,12730,12730,12720,233
|
|
20240416,141800,9007873280,12730,12730,12730,12720,308
|
|
20240416,141700,9003954200,12730,12730,12730,12720,996
|
|
20240416,141600,8991284730,12730,12720,12730,12710,766
|
|
20240416,141500,8981542130,12720,12720,12720,12720,39
|
|
20240416,141400,8981046050,12720,12730,12730,12710,3749
|
|
20240416,141300,8933331530,12730,12720,12730,12720,807
|
|
20240416,141200,8923063500,12720,12710,12720,12710,721
|
|
20240416,141100,8913893610,12710,12700,12710,12700,2406
|
|
20240416,141000,8883322000,12710,12710,12710,12700,208
|
|
20240416,140900,8880680040,12710,12710,12710,12710,652
|
|
20240416,140800,8872393120,12710,12700,12710,12700,1063
|
|
20240416,140700,8858892660,12710,12700,12710,12700,82
|
|
20240416,140600,8857851130,12710,12700,12710,12700,508
|
|
20240416,140500,8851395440,12710,12720,12720,12690,1186
|
|
20240416,140400,8836325130,12720,12720,12730,12710,774
|
|
20240416,140300,8826480300,12720,12740,12750,12690,4730
|
|
20240416,140200,8766354270,12740,12740,12750,12740,1104
|
|
20240416,140100,8752287800,12750,12750,12750,12740,554
|
|
20240416,140000,8745225100,12740,12750,12750,12740,1912
|
|
20240416,135900,8720861190,12750,12740,12750,12730,1494
|
|
20240416,135800,8701827280,12750,12750,12760,12740,1500
|
|
20240416,135700,8682704160,12740,12760,12760,12740,108
|
|
20240416,135600,8681327760,12760,12750,12760,12740,1965
|
|
20240416,135500,8656270920,12750,12720,12750,12720,5088
|
|
20240416,135400,8591456970,12730,12720,12730,12720,326
|
|
20240416,135300,8587308300,12730,12720,12730,12720,1117
|
|
20240416,135200,8573097920,12730,12730,12730,12720,888
|
|
20240416,135100,8561801280,12730,12730,12730,12720,585
|
|
20240416,135000,8554359710,12730,12720,12730,12690,653
|
|
20240416,134900,8546056770,12720,12710,12720,12690,3463
|
|
20240416,134800,8502058290,12710,12690,12710,12690,2795
|
|
20240416,134700,8466560230,12690,12700,12700,12690,1175
|
|
20240416,134600,8451649120,12690,12700,12700,12690,1452
|
|
20240416,134500,8433222460,12700,12690,12700,12690,699
|
|
20240416,134400,8424350840,12690,12690,12690,12680,162
|
|
20240416,134300,8422295970,12680,12680,12690,12670,1725
|
|
20240416,134200,8400430180,12680,12680,12680,12670,1026
|
|
20240416,134100,8387423570,12670,12680,12680,12670,498
|
|
20240416,134000,8381110050,12680,12680,12680,12670,898
|
|
20240416,133900,8369724250,12680,12670,12680,12670,304
|
|
20240416,133800,8365872070,12670,12680,12680,12670,1147
|
|
20240416,133700,8351334330,12680,12670,12690,12670,269
|
|
20240416,133600,8347922670,12670,12670,12670,12660,287
|
|
20240416,133500,8344287280,12670,12670,12670,12660,203
|
|
20240416,133400,8341715510,12660,12670,12670,12660,1427
|
|
20240416,133300,8323646900,12670,12680,12690,12670,1411
|
|
20240416,133200,8305768270,12690,12670,12690,12670,306
|
|
20240416,133100,8301889060,12670,12680,12690,12670,4615
|
|
20240416,133000,8243390180,12670,12680,12680,12670,140
|
|
20240416,132900,8241615830,12680,12670,12680,12670,440
|
|
20240416,132800,8236037590,12680,12690,12690,12670,1414
|
|
20240416,132700,8218116120,12690,12670,12690,12670,1294
|
|
20240416,132600,8201711190,12690,12680,12690,12680,551
|
|
20240416,132500,8194724500,12670,12660,12670,12660,2373
|
|
20240416,132400,8164669110,12660,12690,12690,12660,1646
|
|
20240416,132300,8143805610,12700,12680,12700,12680,975
|
|
20240416,132200,8131433710,12690,12690,12690,12680,1487
|
|
20240416,132100,8112572850,12690,12690,12690,12680,662
|
|
20240416,132000,8104173070,12690,12690,12690,12680,241
|
|
20240416,131900,8101114830,12690,12690,12690,12670,1230
|
|
20240416,131800,8085516950,12690,12690,12690,12680,128
|
|
20240416,131700,8083893490,12690,12680,12690,12680,343
|
|
20240416,131600,8079543880,12680,12680,12690,12670,1089
|
|
20240416,131500,8065743990,12680,12670,12680,12660,1269
|
|
20240416,131400,8049667820,12670,12650,12670,12650,490
|
|
20240416,131300,8043464440,12650,12650,12670,12650,1644
|
|
20240416,131200,8022657510,12650,12650,12650,12640,1083
|
|
20240416,131100,8008957960,12640,12640,12650,12640,400
|
|
20240416,131000,8003899970,12650,12660,12660,12640,320
|
|
20240416,130900,7999851460,12660,12660,12660,12650,572
|
|
20240416,130800,7992614130,12660,12640,12660,12640,751
|
|
20240416,130700,7983118310,12640,12660,12660,12640,1324
|
|
20240416,130600,7966368960,12660,12660,12660,12640,3021
|
|
20240416,130500,7928159580,12660,12660,12660,12650,205
|
|
20240416,130400,7925565360,12660,12660,12660,12640,5277
|
|
20240416,130300,7858767540,12670,12670,12680,12640,20916
|
|
20240416,130200,7593977780,12660,12670,12680,12660,3773
|
|
20240416,130100,7546168770,12670,12680,12680,12670,1284
|
|
20240416,130000,7529897930,12680,12680,12680,12670,2220
|
|
20240416,125900,7501750040,12680,12680,12680,12670,452
|
|
20240416,125800,7496019160,12670,12690,12690,12670,11039
|
|
20240416,125700,7356101460,12690,12690,12690,12680,67
|
|
20240416,125600,7355251310,12690,12700,12700,12680,133
|
|
20240416,125500,7353564470,12680,12690,12700,12680,2371
|
|
20240416,125400,7323474420,12690,12690,12700,12690,703
|
|
20240416,125300,7314551380,12690,12700,12700,12690,357
|
|
20240416,125200,7310018840,12700,12700,12700,12690,801
|
|
20240416,125100,7299853480,12700,12690,12710,12690,1774
|
|
20240416,125000,7277323880,12700,12690,12700,12690,524
|
|
20240416,124900,7270669250,12690,12700,12700,12690,1283
|
|
20240416,124800,7254386620,12700,12690,12700,12690,225
|
|
20240416,124700,7251530360,12700,12690,12700,12690,1735
|
|
20240416,124600,7229497110,12690,12700,12700,12690,1150
|
|
20240416,124500,7214899770,12700,12700,12700,12690,952
|
|
20240416,124400,7202810080,12700,12700,12700,12690,486
|
|
20240416,124300,7196637970,12700,12700,12700,12690,835
|
|
20240416,124200,7186034570,12700,12710,12710,12700,696
|
|
20240416,124100,7177192220,12710,12710,12710,12700,182
|
|
20240416,124000,7174879740,12710,12700,12710,12700,662
|
|
20240416,123900,7166468800,12700,12710,12710,12700,1570
|
|
20240416,123800,7146527200,12710,12700,12710,12700,63
|
|
20240416,123700,7145726650,12700,12690,12710,12690,625
|
|
20240416,123600,7137788390,12700,12690,12710,12690,4949
|
|
20240416,123500,7074961820,12680,12690,12690,12680,517
|
|
20240416,123400,7068402330,12690,12690,12690,12680,358
|
|
20240416,123300,7063860470,12690,12690,12690,12680,1126
|
|
20240416,123200,7049579880,12690,12690,12690,12680,490
|
|
20240416,123100,7043363880,12690,12690,12690,12680,331
|
|
20240416,123000,7039163790,12690,12690,12690,12680,1535
|
|
20240416,122900,7019694830,12690,12690,12690,12690,397
|
|
20240416,122800,7014656900,12690,12690,12690,12680,571
|
|
20240416,122700,7007412220,12690,12680,12690,12670,1516
|
|
20240416,122600,6988188720,12680,12680,12680,12670,1311
|
|
20240416,122500,6971568890,12690,12680,12690,12680,630
|
|
20240416,122400,6963580470,12680,12690,12690,12680,1993
|
|
20240416,122300,6938301090,12690,12680,12690,12680,280
|
|
20240416,122200,6934749910,12690,12690,12690,12680,659
|
|
20240416,122100,6926391660,12690,12690,12690,12680,1588
|
|
20240416,122000,6906253690,12690,12690,12690,12680,611
|
|
20240416,121900,6898504240,12690,12690,12690,12680,2099
|
|
20240416,121800,6871883810,12690,12690,12690,12680,2165
|
|
20240416,121700,6844424770,12690,12680,12690,12680,306
|
|
20240416,121600,6840544510,12690,12680,12690,12680,217
|
|
20240416,121500,6837790890,12690,12690,12690,12680,1217
|
|
20240416,121400,6822357600,12690,12690,12690,12680,1357
|
|
20240416,121300,6805137520,12690,12700,12700,12690,1128
|
|
20240416,121200,6790820590,12690,12690,12690,12680,1569
|
|
20240416,121100,6770919880,12680,12690,12690,12680,1780
|
|
20240416,121000,6748332870,12690,12690,12690,12680,87
|
|
20240416,120900,6747228890,12680,12680,12680,12670,1657
|
|
20240416,120800,6726227220,12670,12690,12690,12670,916
|
|
20240416,120700,6714612480,12690,12690,12690,12680,546
|
|
20240416,120600,6707688960,12690,12690,12690,12680,1273
|
|
20240416,120500,6691545000,12690,12680,12690,12670,4018
|
|
20240416,120400,6640572200,12680,12690,12690,12670,2307
|
|
20240416,120300,6611318870,12690,12710,12720,12680,23965
|
|
20240416,120200,6306998570,12710,12710,12710,12710,343
|
|
20240416,120100,6302639040,12710,12710,12720,12700,1435
|
|
20240416,120000,6284400950,12720,12720,12720,12700,1300
|
|
20240416,115900,6267876710,12710,12710,12720,12710,1154
|
|
20240416,115800,6253202650,12720,12720,12720,12710,306
|
|
20240416,115700,6249311180,12710,12710,12720,12700,1207
|
|
20240416,115600,6233968480,12710,12710,12710,12700,907
|
|
20240416,115500,6222443260,12700,12710,12710,12700,582
|
|
20240416,115400,6215046310,12710,12720,12720,12700,6953
|
|
20240416,115300,6126673490,12720,12720,12720,12710,3411
|
|
20240416,115200,6083288820,12720,12710,12720,12710,2356
|
|
20240416,115100,6053324680,12710,12720,12720,12710,1391
|
|
20240416,115000,6035640340,12720,12740,12740,12710,8275
|
|
20240416,114900,5930395150,12740,12740,12740,12730,585
|
|
20240416,114800,5922947160,12740,12740,12740,12730,1214
|
|
20240416,114700,5907492050,12740,12740,12750,12740,513
|
|
20240416,114600,5900955460,12740,12750,12750,12740,691
|
|
20240416,114500,5892151750,12750,12750,12750,12740,940
|
|
20240416,114400,5880174220,12740,12750,12750,12740,137
|
|
20240416,114300,5878428310,12750,12740,12770,12730,1367
|
|
20240416,114200,5860999470,12730,12720,12780,12720,16313
|
|
20240416,114100,5653000860,12720,12720,12730,12720,260
|
|
20240416,114000,5649692930,12730,12730,12730,12720,111
|
|
20240416,113900,5648280080,12730,12730,12730,12720,1378
|
|
20240416,113800,5630747800,12730,12720,12730,12720,467
|
|
20240416,113700,5624807040,12730,12730,12730,12720,397
|
|
20240416,113600,5619754930,12730,12730,12730,12720,734
|
|
20240416,113500,5610411310,12730,12730,12740,12720,751
|
|
20240416,113400,5600851980,12730,12720,12730,12720,632
|
|
20240416,113300,5592806640,12720,12730,12730,12720,923
|
|
20240416,113200,5581065950,12730,12720,12730,12710,757
|
|
20240416,113100,5571437050,12720,12740,12740,12710,4561
|
|
20240416,113000,5513392820,12740,12740,12750,12740,2255
|
|
20240416,112900,5484663490,12750,12740,12750,12740,362
|
|
20240416,112800,5480048950,12750,12750,12750,12740,46
|
|
20240416,112700,5479462720,12750,12750,12750,12740,904
|
|
20240416,112600,5467944780,12740,12750,12750,12740,955
|
|
20240416,112500,5455776030,12740,12750,12750,12740,397
|
|
20240416,112400,5450715520,12750,12750,12750,12740,1767
|
|
20240416,112300,5428191410,12750,12750,12750,12740,1353
|
|
20240416,112200,5410951430,12750,12740,12750,12730,1476
|
|
20240416,112100,5392147930,12740,12740,12740,12730,586
|
|
20240416,112000,5384682340,12740,12720,12740,12720,1987
|
|
20240416,111900,5359387490,12720,12730,12730,12720,185
|
|
20240416,111800,5357033810,12730,12730,12730,12720,891
|
|
20240416,111700,5345696900,12730,12730,12740,12720,4377
|
|
20240416,111600,5289987750,12720,12720,12730,12720,7291
|
|
20240416,111500,5197213330,12730,12720,12730,12720,2643
|
|
20240416,111400,5163593200,12720,12730,12730,12720,1987
|
|
20240416,111300,5138310770,12730,12730,12730,12720,1894
|
|
20240416,111200,5114204550,12720,12730,12730,12720,1113
|
|
20240416,111100,5100038140,12730,12730,12740,12720,2506
|
|
20240416,111000,5068124820,12730,12740,12740,12730,3828
|
|
20240416,110900,5019380330,12750,12760,12760,12750,1314
|
|
20240416,110800,5002626540,12750,12760,12760,12750,1257
|
|
20240416,110700,4986597990,12750,12740,12760,12740,2899
|
|
20240416,110600,4949661790,12750,12760,12770,12740,4273
|
|
20240416,110500,4895199830,12760,12770,12770,12760,3469
|
|
20240416,110400,4850933680,12770,12780,12780,12770,5426
|
|
20240416,110300,4781642800,12780,12780,12790,12770,11868
|
|
20240416,110200,4629966020,12790,12790,12790,12780,1309
|
|
20240416,110100,4613232370,12790,12790,12790,12780,902
|
|
20240416,110000,4601697290,12790,12790,12790,12780,888
|
|
20240416,105900,4590340290,12790,12800,12800,12780,4457
|
|
20240416,105800,4533332270,12800,12790,12800,12790,362
|
|
20240416,105700,4528699060,12800,12790,12800,12790,547
|
|
20240416,105600,4521699130,12800,12800,12800,12790,1917
|
|
20240416,105500,4497177070,12790,12790,12790,12780,5309
|
|
20240416,105400,4429315800,12790,12790,12800,12780,2472
|
|
20240416,105300,4397700760,12780,12800,12800,12780,2414
|
|
20240416,105200,4366821590,12800,12790,12800,12790,740
|
|
20240416,105100,4357352640,12790,12790,12790,12780,2201
|
|
20240416,105000,4329203390,12790,12790,12790,12780,1099
|
|
20240416,104900,4315155680,12780,12790,12790,12780,482
|
|
20240416,104800,4308991920,12790,12780,12790,12780,212
|
|
20240416,104700,4306280560,12780,12780,12800,12780,853
|
|
20240416,104600,4295371240,12780,12790,12800,12780,2803
|
|
20240416,104500,4259520650,12790,12800,12800,12790,376
|
|
20240416,104400,4254711590,12790,12790,12800,12780,2680
|
|
20240416,104300,4220433770,12790,12790,12800,12790,1347
|
|
20240416,104200,4203200990,12800,12790,12800,12790,4770
|
|
20240416,104100,4142187460,12790,12790,12800,12780,1422
|
|
20240416,104000,4123999230,12800,12780,12800,12780,1995
|
|
20240416,103900,4098485090,12790,12790,12800,12790,1430
|
|
20240416,103800,4080193670,12800,12800,12800,12790,4300
|
|
20240416,103700,4025195720,12800,12800,12800,12790,382
|
|
20240416,103600,4020307220,12800,12800,12810,12800,6779
|
|
20240416,103500,3933533790,12810,12810,12810,12800,2302
|
|
20240416,103400,3904059000,12800,12800,12810,12800,3345
|
|
20240416,103300,3861238980,12810,12800,12810,12800,302
|
|
20240416,103200,3857372950,12800,12790,12800,12790,2308
|
|
20240416,103100,3827840030,12800,12800,12800,12790,91
|
|
20240416,103000,3826675250,12800,12790,12800,12790,643
|
|
20240416,102900,3818448820,12790,12800,12800,12780,1193
|
|
20240416,102800,3803192510,12800,12790,12800,12790,1527
|
|
20240416,102700,3783658390,12800,12820,12820,12790,4779
|
|
20240416,102600,3722424670,12830,12820,12830,12820,1500
|
|
20240416,102500,3703194410,12820,12820,12830,12820,2856
|
|
20240416,102400,3666578840,12820,12790,12820,12790,4454
|
|
20240416,102300,3609577880,12790,12770,12790,12770,8202
|
|
20240416,102200,3504771210,12770,12780,12780,12770,788
|
|
20240416,102100,3494705460,12780,12780,12780,12770,734
|
|
20240416,102000,3485326140,12780,12770,12780,12770,1106
|
|
20240416,101900,3471199300,12780,12770,12780,12770,240
|
|
20240416,101800,3468133170,12770,12780,12780,12770,67
|
|
20240416,101700,3467277150,12780,12780,12780,12770,1583
|
|
20240416,101600,3447057180,12770,12760,12770,12760,677
|
|
20240416,101500,3438412280,12760,12760,12780,12750,1482
|
|
20240416,101400,3419496140,12760,12750,12760,12750,1152
|
|
20240416,101300,3404804870,12750,12760,12760,12750,1349
|
|
20240416,101200,3387595160,12750,12750,12760,12750,256
|
|
20240416,101100,3384330220,12750,12760,12760,12750,201
|
|
20240416,101000,3381767170,12760,12770,12770,12760,1731
|
|
20240416,100900,3359670460,12770,12760,12770,12760,762
|
|
20240416,100800,3349947080,12770,12760,12770,12750,188
|
|
20240416,100700,3347549210,12760,12760,12760,12750,872
|
|
20240416,100600,3336430570,12760,12750,12770,12750,593
|
|
20240416,100500,3328864390,12750,12770,12770,12750,7954
|
|
20240416,100400,3227410190,12770,12790,12790,12770,4385
|
|
20240416,100300,3171402840,12790,12780,12790,12780,460
|
|
20240416,100200,3165521810,12780,12790,12790,12780,3289
|
|
20240416,100100,3123477430,12790,12780,12790,12780,1033
|
|
20240416,100000,3110273490,12790,12800,12800,12790,4388
|
|
20240416,095900,3054149820,12800,12800,12800,12790,2883
|
|
20240416,095800,3017270060,12810,12800,12810,12800,2017
|
|
20240416,095700,2991447440,12810,12820,12820,12800,2624
|
|
20240416,095600,2957821840,12830,12820,12830,12820,326
|
|
20240416,095500,2953642420,12820,12830,12830,12820,1433
|
|
20240416,095400,2935271280,12820,12810,12820,12810,1332
|
|
20240416,095300,2918197620,12820,12820,12820,12810,833
|
|
20240416,095200,2907526770,12820,12810,12820,12800,1103
|
|
20240416,095100,2893394190,12810,12810,12810,12800,4440
|
|
20240416,095000,2836540850,12820,12820,12820,12810,495
|
|
20240416,094900,2830199270,12820,12820,12820,12800,3289
|
|
20240416,094800,2788044570,12820,12810,12820,12800,3774
|
|
20240416,094700,2739685020,12800,12800,12810,12790,2306
|
|
20240416,094600,2710170030,12800,12810,12810,12800,4516
|
|
20240416,094500,2652364420,12810,12800,12810,12800,455
|
|
20240416,094400,2646540020,12800,12810,12810,12800,430
|
|
20240416,094300,2641032420,12800,12800,12800,12790,1924
|
|
20240416,094200,2616405900,12800,12810,12810,12790,3836
|
|
20240416,094100,2567293290,12820,12800,12820,12790,1032
|
|
20240416,094000,2554079180,12800,12810,12810,12790,529
|
|
20240416,093900,2547308290,12810,12830,12830,12800,3177
|
|
20240416,093800,2506601160,12830,12810,12830,12810,750
|
|
20240416,093700,2496991040,12810,12850,12850,12800,6313
|
|
20240416,093600,2416007450,12850,12840,12860,12840,13446
|
|
20240416,093500,2243183880,12850,12800,12850,12800,12863
|
|
20240416,093400,2078202990,12790,12780,12790,12770,2102
|
|
20240416,093300,2051336360,12770,12780,12780,12770,383
|
|
20240416,093200,2046443980,12770,12780,12780,12750,6781
|
|
20240416,093100,1959889250,12780,12770,12780,12760,1943
|
|
20240416,093000,1935085680,12770,12780,12780,12760,9034
|
|
20240416,092900,1819724160,12770,12800,12800,12770,2706
|
|
20240416,092800,1785128320,12800,12800,12800,12790,2526
|
|
20240416,092700,1752817180,12800,12790,12800,12790,2288
|
|
20240416,092600,1723553390,12790,12780,12790,12770,5985
|
|
20240416,092500,1647065360,12790,12770,12790,12770,5374
|
|
20240416,092400,1578373320,12770,12780,12780,12770,876
|
|
20240416,092300,1567179010,12770,12780,12780,12770,609
|
|
20240416,092200,1559401780,12780,12780,12780,12770,2109
|
|
20240416,092100,1532450460,12780,12760,12780,12760,2806
|
|
20240416,092000,1496619910,12760,12770,12770,12760,2027
|
|
20240416,091900,1470752870,12760,12760,12770,12760,164
|
|
20240416,091800,1468659000,12770,12800,12810,12760,12293
|
|
20240416,091700,1311513600,12800,12780,12800,12780,2888
|
|
20240416,091600,1274562740,12790,12780,12790,12780,2292
|
|
20240416,091500,1245258630,12770,12760,12790,12760,6594
|
|
20240416,091400,1161019270,12760,12760,12770,12750,2030
|
|
20240416,091300,1135109380,12770,12760,12770,12750,712
|
|
20240416,091200,1126027890,12750,12740,12770,12740,3570
|
|
20240416,091100,1080509710,12730,12750,12760,12730,5187
|
|
20240416,091000,1014404350,12740,12760,12770,12740,16197
|
|
20240416,090900,807820710,12760,12760,12760,12750,1135
|
|
20240416,090800,793339910,12750,12740,12750,12740,1442
|
|
20240416,090700,774960920,12740,12750,12760,12730,3821
|
|
20240416,090600,726275620,12750,12790,12790,12740,12085
|
|
20240416,090500,571921090,12790,12790,12790,12780,5923
|
|
20240416,090400,496190720,12790,12770,12820,12770,5085
|
|
20240416,090300,431165370,12770,12780,12800,12750,5978
|
|
20240416,090200,354795980,12780,12760,12790,12730,4900
|
|
20240416,090100,292278090,12750,12710,12770,12700,11188
|
|
20240416,090000,149818480,12720,12710,12730,12710,11786
|