619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,191600,66592742770,15730,15730,15730,15730,84903
|
|
20240422,191500,66592742770,15730,15730,15730,15730,0
|
|
20240422,191400,66592742770,15730,15730,15730,15730,0
|
|
20240422,191300,66592742770,15730,15730,15730,15730,0
|
|
20240422,191200,66592742770,15730,15730,15730,15730,0
|
|
20240422,191100,66592742770,15730,15730,15730,15730,0
|
|
20240422,191000,66592742770,15730,15730,15730,15730,0
|
|
20240422,190900,66592742770,15730,15730,15730,15730,0
|
|
20240422,190800,66592742770,15730,15730,15730,15730,0
|
|
20240422,190700,66592742770,15730,15730,15730,15730,0
|
|
20240422,190600,66592742770,15730,15730,15730,15730,0
|
|
20240422,190500,66592742770,15730,15730,15730,15730,0
|
|
20240422,190400,66592742770,15730,15730,15730,15730,0
|
|
20240422,190300,66592742770,15730,15730,15730,15730,0
|
|
20240422,190200,66592742770,15730,15730,15730,15730,0
|
|
20240422,190100,66592742770,15730,15730,15730,15730,0
|
|
20240422,190000,66592742770,15730,15730,15730,15730,0
|
|
20240422,185900,66592742770,15730,15730,15730,15730,0
|
|
20240422,185800,66592742770,15730,15730,15730,15730,0
|
|
20240422,185700,66592742770,15730,15730,15730,15730,0
|
|
20240422,185600,66592742770,15730,15730,15730,15730,0
|
|
20240422,185500,66592742770,15730,15730,15730,15730,0
|
|
20240422,185400,66592742770,15730,15730,15730,15730,0
|
|
20240422,185300,66592742770,15730,15730,15730,15730,0
|
|
20240422,185200,66592742770,15730,15730,15730,15730,0
|
|
20240422,185100,66592742770,15730,15730,15730,15730,0
|
|
20240422,185000,66592742770,15730,15730,15730,15730,0
|
|
20240422,184900,66592742770,15730,15730,15730,15730,0
|
|
20240422,184800,66592742770,15730,15730,15730,15730,0
|
|
20240422,184700,66592742770,15730,15730,15730,15730,0
|
|
20240422,184600,66592742770,15730,15730,15730,15730,84903
|
|
20240422,184500,66592742770,15730,15730,15730,15730,0
|
|
20240422,184400,66592742770,15730,15730,15730,15730,0
|
|
20240422,184300,66592742770,15730,15730,15730,15730,0
|
|
20240422,184200,66592742770,15730,15730,15730,15730,0
|
|
20240422,184100,66592742770,15730,15730,15730,15730,0
|
|
20240422,184000,66592742770,15730,15730,15730,15730,0
|
|
20240422,183900,66592742770,15730,15730,15730,15730,0
|
|
20240422,183800,66592742770,15730,15730,15730,15730,0
|
|
20240422,183700,66592742770,15730,15730,15730,15730,0
|
|
20240422,183600,66592742770,15730,15730,15730,15730,0
|
|
20240422,183500,66592742770,15730,15730,15730,15730,0
|
|
20240422,183400,66592742770,15730,15730,15730,15730,0
|
|
20240422,183300,66592742770,15730,15730,15730,15730,0
|
|
20240422,183200,66592742770,15730,15730,15730,15730,0
|
|
20240422,183100,66592742770,15730,15730,15730,15730,0
|
|
20240422,183000,66592742770,15730,15730,15730,15730,0
|
|
20240422,182900,66592742770,15730,15730,15730,15730,0
|
|
20240422,182800,66592742770,15730,15730,15730,15730,0
|
|
20240422,182700,66592742770,15730,15730,15730,15730,0
|
|
20240422,182600,66592742770,15730,15730,15730,15730,0
|
|
20240422,182500,66592742770,15730,15730,15730,15730,0
|
|
20240422,182400,66592742770,15730,15730,15730,15730,0
|
|
20240422,182300,66592742770,15730,15730,15730,15730,0
|
|
20240422,182200,66592742770,15730,15730,15730,15730,0
|
|
20240422,182100,66592742770,15730,15730,15730,15730,0
|
|
20240422,182000,66592742770,15730,15730,15730,15730,0
|
|
20240422,181900,66592742770,15730,15730,15730,15730,0
|
|
20240422,181800,66592742770,15730,15730,15730,15730,0
|
|
20240422,181700,66592742770,15730,15730,15730,15730,0
|
|
20240422,181600,66592742770,15730,15730,15730,15730,84903
|
|
20240422,181500,66592742770,15730,15730,15730,15730,0
|
|
20240422,181400,66592742770,15730,15730,15730,15730,0
|
|
20240422,181300,66592742770,15730,15730,15730,15730,0
|
|
20240422,181200,66592742770,15730,15730,15730,15730,0
|
|
20240422,181100,66592742770,15730,15730,15730,15730,0
|
|
20240422,181000,66592742770,15730,15730,15730,15730,0
|
|
20240422,180900,66592742770,15730,15730,15730,15730,0
|
|
20240422,180800,66592742770,15730,15730,15730,15730,0
|
|
20240422,180700,66592742770,15730,15730,15730,15730,0
|
|
20240422,180600,66592742770,15730,15730,15730,15730,0
|
|
20240422,180500,66592742770,15730,15730,15730,15730,0
|
|
20240422,180400,66592742770,15730,15730,15730,15730,0
|
|
20240422,180300,66592742770,15730,15730,15730,15730,0
|
|
20240422,180200,66592742770,15730,15730,15730,15730,0
|
|
20240422,180100,66592742770,15730,15730,15730,15730,0
|
|
20240422,180000,66592742770,15730,15730,15730,15730,0
|
|
20240422,175900,66592742770,15730,15730,15730,15730,0
|
|
20240422,175800,66592742770,15730,15730,15730,15730,0
|
|
20240422,175700,66592742770,15730,15730,15730,15730,0
|
|
20240422,175600,66592742770,15730,15730,15730,15730,0
|
|
20240422,175500,66592742770,15730,15730,15730,15730,0
|
|
20240422,175400,66592742770,15730,15730,15730,15730,0
|
|
20240422,175300,66592742770,15730,15730,15730,15730,0
|
|
20240422,175200,66592742770,15730,15730,15730,15730,0
|
|
20240422,175100,66592742770,15730,15730,15730,15730,0
|
|
20240422,175000,66592742770,15730,15730,15730,15730,0
|
|
20240422,174900,66592742770,15730,15730,15730,15730,0
|
|
20240422,174800,66592742770,15730,15730,15730,15730,0
|
|
20240422,174700,66592742770,15730,15730,15730,15730,0
|
|
20240422,174600,66592742770,15730,15730,15730,15730,84903
|
|
20240422,174500,66592742770,15730,15730,15730,15730,0
|
|
20240422,174400,66592742770,15730,15730,15730,15730,0
|
|
20240422,174300,66592742770,15730,15730,15730,15730,0
|
|
20240422,174200,66592742770,15730,15730,15730,15730,0
|
|
20240422,174100,66592742770,15730,15730,15730,15730,0
|
|
20240422,174000,66592742770,15730,15730,15730,15730,0
|
|
20240422,173900,66592742770,15730,15730,15730,15730,0
|
|
20240422,173800,66592742770,15730,15730,15730,15730,0
|
|
20240422,173700,66592742770,15730,15730,15730,15730,0
|
|
20240422,173600,66592742770,15730,15730,15730,15730,0
|
|
20240422,173500,66592742770,15730,15730,15730,15730,0
|
|
20240422,173400,66592742770,15730,15730,15730,15730,0
|
|
20240422,173300,66592742770,15730,15730,15730,15730,0
|
|
20240422,173200,66592742770,15730,15730,15730,15730,0
|
|
20240422,173100,66592742770,15730,15730,15730,15730,0
|
|
20240422,173000,66592742770,15730,15730,15730,15730,0
|
|
20240422,172900,66592742770,15730,15730,15730,15730,0
|
|
20240422,172800,66592742770,15730,15730,15730,15730,0
|
|
20240422,172700,66592742770,15730,15730,15730,15730,0
|
|
20240422,172600,66592742770,15730,15730,15730,15730,0
|
|
20240422,172500,66592742770,15730,15730,15730,15730,0
|
|
20240422,172400,66592742770,15730,15730,15730,15730,0
|
|
20240422,172300,66592742770,15730,15730,15730,15730,0
|
|
20240422,172200,66592742770,15730,15730,15730,15730,0
|
|
20240422,172100,66592742770,15730,15730,15730,15730,0
|
|
20240422,172000,66592742770,15730,15730,15730,15730,0
|
|
20240422,171900,66592742770,15730,15730,15730,15730,0
|
|
20240422,171800,66592742770,15730,15730,15730,15730,0
|
|
20240422,171700,66592742770,15730,15730,15730,15730,0
|
|
20240422,171600,66592742770,15730,15730,15730,15730,84903
|
|
20240422,171500,66592742770,15730,15730,15730,15730,0
|
|
20240422,171400,66592742770,15730,15730,15730,15730,0
|
|
20240422,171300,66592742770,15730,15730,15730,15730,0
|
|
20240422,171200,66592742770,15730,15730,15730,15730,0
|
|
20240422,171100,66592742770,15730,15730,15730,15730,0
|
|
20240422,171000,66592742770,15730,15730,15730,15730,0
|
|
20240422,170900,66592742770,15730,15730,15730,15730,0
|
|
20240422,170800,66592742770,15730,15730,15730,15730,0
|
|
20240422,170700,66592742770,15730,15730,15730,15730,0
|
|
20240422,170600,66592742770,15730,15730,15730,15730,0
|
|
20240422,170500,66592742770,15730,15730,15730,15730,0
|
|
20240422,170400,66592742770,15730,15730,15730,15730,0
|
|
20240422,170300,66592742770,15730,15730,15730,15730,0
|
|
20240422,170200,66592742770,15730,15730,15730,15730,0
|
|
20240422,170100,66592742770,15730,15730,15730,15730,0
|
|
20240422,170000,66592742770,15730,15730,15730,15730,0
|
|
20240422,165900,66592742770,15730,15730,15730,15730,0
|
|
20240422,165800,66592742770,15730,15730,15730,15730,0
|
|
20240422,165700,66592742770,15730,15730,15730,15730,0
|
|
20240422,165600,66592742770,15730,15730,15730,15730,0
|
|
20240422,165500,66592742770,15730,15730,15730,15730,0
|
|
20240422,165400,66592742770,15730,15730,15730,15730,0
|
|
20240422,165300,66592742770,15730,15730,15730,15730,0
|
|
20240422,165200,66592742770,15730,15730,15730,15730,0
|
|
20240422,165100,66592742770,15730,15730,15730,15730,0
|
|
20240422,165000,66592742770,15730,15730,15730,15730,0
|
|
20240422,164900,66592742770,15730,15730,15730,15730,0
|
|
20240422,164800,66592742770,15730,15730,15730,15730,0
|
|
20240422,164700,66592742770,15730,15730,15730,15730,0
|
|
20240422,164600,66592742770,15730,15730,15730,15730,84903
|
|
20240422,164500,66592742770,15730,15730,15730,15730,0
|
|
20240422,164400,66592742770,15730,15730,15730,15730,0
|
|
20240422,164300,66592742770,15730,15730,15730,15730,0
|
|
20240422,164200,66592742770,15730,15730,15730,15730,0
|
|
20240422,164100,66592742770,15730,15730,15730,15730,0
|
|
20240422,164000,66592742770,15730,15730,15730,15730,0
|
|
20240422,163900,66592742770,15730,15730,15730,15730,0
|
|
20240422,163800,66592742770,15730,15730,15730,15730,0
|
|
20240422,163700,66592742770,15730,15730,15730,15730,0
|
|
20240422,163600,66592742770,15730,15730,15730,15730,0
|
|
20240422,163500,66592742770,15730,15730,15730,15730,0
|
|
20240422,163400,66592742770,15730,15730,15730,15730,0
|
|
20240422,163300,66592742770,15730,15730,15730,15730,0
|
|
20240422,163200,66592742770,15730,15730,15730,15730,0
|
|
20240422,163100,66592742770,15730,15730,15730,15730,0
|
|
20240422,163000,66592742770,15730,15730,15730,15730,0
|
|
20240422,162900,66592742770,15730,15730,15730,15730,0
|
|
20240422,162800,66592742770,15730,15730,15730,15730,0
|
|
20240422,162700,66592742770,15730,15730,15730,15730,0
|
|
20240422,162600,66592742770,15730,15730,15730,15730,0
|
|
20240422,162500,66592742770,15730,15730,15730,15730,0
|
|
20240422,162400,66592742770,15730,15730,15730,15730,0
|
|
20240422,162300,66592742770,15730,15730,15730,15730,0
|
|
20240422,162200,66592742770,15730,15730,15730,15730,0
|
|
20240422,162100,66592742770,15730,15730,15730,15730,0
|
|
20240422,162000,66592742770,15730,15730,15730,15730,0
|
|
20240422,161900,66592742770,15730,15730,15730,15730,0
|
|
20240422,161800,66592742770,15730,15730,15730,15730,0
|
|
20240422,161700,66592742770,15730,15730,15730,15730,0
|
|
20240422,161600,66592742770,15730,15730,15730,15730,84903
|
|
20240422,161500,66592742770,15730,15730,15730,15730,0
|
|
20240422,161400,66592742770,15730,15730,15730,15730,0
|
|
20240422,161300,66592742770,15730,15730,15730,15730,0
|
|
20240422,161200,66592742770,15730,15730,15730,15730,0
|
|
20240422,161100,66592742770,15730,15730,15730,15730,0
|
|
20240422,161000,66592742770,15730,15730,15730,15730,0
|
|
20240422,160900,66592742770,15730,15730,15730,15730,0
|
|
20240422,160800,66592742770,15730,15730,15730,15730,0
|
|
20240422,160700,66592742770,15730,15730,15730,15730,0
|
|
20240422,160600,66592742770,15730,15730,15730,15730,0
|
|
20240422,160500,66592742770,15730,15730,15730,15730,0
|
|
20240422,160400,66592742770,15730,15730,15730,15730,0
|
|
20240422,160300,66592742770,15730,15730,15730,15730,0
|
|
20240422,160200,66592742770,15730,15730,15730,15730,0
|
|
20240422,160100,66592742770,15730,15730,15730,15730,0
|
|
20240422,160000,66592742770,15730,15730,15730,15730,0
|
|
20240422,155900,66592742770,15730,15730,15730,15730,0
|
|
20240422,155800,66592742770,15730,15730,15730,15730,0
|
|
20240422,155700,66592742770,15730,15730,15730,15730,0
|
|
20240422,155600,66592742770,15730,15730,15730,15730,0
|
|
20240422,155500,66592742770,15730,15730,15730,15730,0
|
|
20240422,155400,66592742770,15730,15730,15730,15730,0
|
|
20240422,155300,66592742770,15730,15730,15730,15730,0
|
|
20240422,155200,66592742770,15730,15730,15730,15730,0
|
|
20240422,155100,66592742770,15730,15730,15730,15730,0
|
|
20240422,155000,66592742770,15730,15730,15730,15730,0
|
|
20240422,154900,66592742770,15730,15730,15730,15730,0
|
|
20240422,154800,66592742770,15730,15730,15730,15730,0
|
|
20240422,154700,66592742770,15730,15730,15730,15730,0
|
|
20240422,154600,66592742770,15730,15730,15730,15730,84903
|
|
20240422,154500,66592742770,15730,15730,15730,15730,0
|
|
20240422,154400,66592742770,15730,15730,15730,15730,0
|
|
20240422,154300,66592742770,15730,15730,15730,15730,0
|
|
20240422,154200,66592742770,15730,15730,15730,15730,0
|
|
20240422,154100,66592742770,15730,15730,15730,15730,0
|
|
20240422,154000,66592742770,15730,15730,15730,15730,0
|
|
20240422,153900,66592742770,15730,15730,15730,15730,0
|
|
20240422,153800,66592742770,15730,15730,15730,15730,0
|
|
20240422,153700,66592742770,15730,15730,15730,15730,0
|
|
20240422,153600,66592742770,15730,15730,15730,15730,0
|
|
20240422,153500,66592742770,15730,15730,15730,15730,0
|
|
20240422,153400,66592742770,15730,15730,15730,15730,0
|
|
20240422,153300,66592742770,15730,15730,15730,15730,0
|
|
20240422,153200,66592742770,15730,15730,15730,15730,0
|
|
20240422,153100,66592742770,15730,15730,15730,15730,0
|
|
20240422,153000,66592742770,15730,15730,15730,15730,84903
|
|
20240422,152900,65257218580,15690,15690,15690,15690,0
|
|
20240422,152800,65257218580,15690,15690,15690,15690,0
|
|
20240422,152700,65257218580,15690,15690,15690,15690,0
|
|
20240422,152600,65257218580,15690,15690,15690,15690,0
|
|
20240422,152500,65257218580,15690,15690,15690,15690,0
|
|
20240422,152400,65257218580,15690,15690,15690,15690,0
|
|
20240422,152300,65257218580,15690,15690,15690,15690,0
|
|
20240422,152200,65257218580,15690,15690,15690,15690,0
|
|
20240422,152100,65257218580,15690,15690,15690,15690,0
|
|
20240422,152000,65257218580,15690,15690,15690,15690,0
|
|
20240422,151900,65257218580,15690,15690,15700,15680,17455
|
|
20240422,151800,64983311500,15690,15690,15710,15680,17665
|
|
20240422,151700,64706118060,15690,15720,15720,15680,11680
|
|
20240422,151600,64522704660,15720,15730,15730,15710,6795
|
|
20240422,151500,64415873650,15730,15750,15750,15720,11955
|
|
20240422,151400,64227774090,15750,15750,15750,15740,6713
|
|
20240422,151300,64122080510,15740,15750,15750,15740,6978
|
|
20240422,151200,64012196820,15740,15750,15760,15740,10446
|
|
20240422,151100,63847735280,15750,15760,15760,15740,10196
|
|
20240422,151000,63687110280,15750,15740,15760,15740,9161
|
|
20240422,150900,63542821280,15750,15750,15760,15730,12711
|
|
20240422,150800,63342695310,15740,15760,15760,15730,13473
|
|
20240422,150700,63130498420,15760,15740,15760,15740,11304
|
|
20240422,150600,62952462900,15750,15760,15770,15740,10043
|
|
20240422,150500,62794219380,15760,15740,15760,15740,4992
|
|
20240422,150400,62715582910,15740,15770,15770,15720,10452
|
|
20240422,150300,62550928800,15770,15750,15790,15750,17174
|
|
20240422,150200,62280020230,15740,15730,15780,15720,14609
|
|
20240422,150100,62049846080,15720,15750,15760,15720,7009
|
|
20240422,150000,61939588710,15750,15760,15780,15730,9292
|
|
20240422,145900,61793257350,15750,15770,15790,15740,25220
|
|
20240422,145800,61395502230,15770,15770,15780,15750,8408
|
|
20240422,145700,61262923440,15780,15780,15800,15770,22244
|
|
20240422,145600,60911735090,15790,15740,15790,15740,53720
|
|
20240422,145500,60064726870,15740,15730,15740,15730,12478
|
|
20240422,145400,59868336000,15730,15720,15740,15710,13241
|
|
20240422,145300,59660162580,15720,15710,15730,15690,16280
|
|
20240422,145200,59404331230,15700,15700,15720,15680,20786
|
|
20240422,145100,59077942610,15710,15710,15730,15690,19150
|
|
20240422,145000,58777051800,15720,15720,15730,15700,14806
|
|
20240422,144900,58544339750,15710,15680,15720,15670,30411
|
|
20240422,144800,58066854110,15680,15670,15680,15660,9226
|
|
20240422,144700,57922253770,15660,15660,15670,15650,8670
|
|
20240422,144600,57786466980,15660,15660,15670,15650,9573
|
|
20240422,144500,57636552650,15650,15650,15670,15650,6739
|
|
20240422,144400,57531004020,15660,15670,15670,15650,15199
|
|
20240422,144300,57293010800,15670,15660,15670,15660,6921
|
|
20240422,144200,57184587180,15660,15650,15670,15650,7630
|
|
20240422,144100,57065087940,15660,15660,15670,15650,8961
|
|
20240422,144000,56924786890,15650,15660,15670,15650,7856
|
|
20240422,143900,56801774630,15660,15680,15680,15660,8068
|
|
20240422,143800,56675359700,15670,15690,15700,15670,12631
|
|
20240422,143700,56477227040,15690,15660,15700,15650,9394
|
|
20240422,143600,56329927980,15650,15640,15660,15620,21935
|
|
20240422,143500,55986659110,15640,15700,15700,15640,27146
|
|
20240422,143400,55561612400,15700,15710,15720,15690,25947
|
|
20240422,143300,55154212610,15710,15700,15720,15670,16867
|
|
20240422,143200,54889292120,15700,15640,15710,15640,20994
|
|
20240422,143100,54559979970,15670,15610,15680,15590,25289
|
|
20240422,143000,54164452380,15610,15680,15680,15600,21802
|
|
20240422,142900,53823469320,15680,15660,15690,15650,15012
|
|
20240422,142800,53588177420,15660,15750,15750,15630,42444
|
|
20240422,142700,52922012060,15740,15760,15770,15730,21159
|
|
20240422,142600,52588751060,15760,15720,15770,15710,22129
|
|
20240422,142500,52240465180,15720,15690,15730,15680,26260
|
|
20240422,142400,51828072690,15690,15740,15750,15670,24120
|
|
20240422,142300,51449091520,15740,15770,15780,15730,47019
|
|
20240422,142200,50708082900,15770,15770,15780,15740,20473
|
|
20240422,142100,50385261590,15750,15740,15770,15720,39430
|
|
20240422,142000,49764211840,15740,15730,15770,15720,59699
|
|
20240422,141900,48824002640,15730,15690,15730,15660,46973
|
|
20240422,141800,48086752730,15690,15640,15690,15640,44421
|
|
20240422,141700,47390818400,15640,15610,15650,15600,26072
|
|
20240422,141600,46983194350,15610,15620,15630,15600,10711
|
|
20240422,141500,46815948160,15620,15610,15630,15590,66254
|
|
20240422,141400,45781107050,15610,15590,15610,15580,15122
|
|
20240422,141300,45545256240,15590,15580,15590,15570,11256
|
|
20240422,141200,45369881000,15580,15590,15590,15570,18312
|
|
20240422,141100,45084592050,15600,15610,15610,15590,10239
|
|
20240422,141000,44924893590,15620,15570,15620,15560,46079
|
|
20240422,140900,44206602690,15570,15560,15570,15560,8723
|
|
20240422,140800,44070806730,15570,15580,15580,15550,12042
|
|
20240422,140700,43883376320,15580,15590,15600,15570,26095
|
|
20240422,140600,43476634520,15580,15560,15590,15560,26374
|
|
20240422,140500,43065715600,15560,15560,15570,15540,28616
|
|
20240422,140400,42620485990,15560,15570,15590,15550,50610
|
|
20240422,140300,41832345740,15570,15560,15570,15530,30038
|
|
20240422,140200,41365113200,15550,15530,15560,15510,31986
|
|
20240422,140100,40867948830,15530,15500,15530,15500,23336
|
|
20240422,140000,40505865510,15500,15500,15510,15490,9901
|
|
20240422,135900,40352421150,15500,15520,15520,15490,14130
|
|
20240422,135800,40133418830,15510,15520,15530,15500,11834
|
|
20240422,135700,39949780360,15530,15530,15530,15490,20886
|
|
20240422,135600,39625605700,15530,15500,15530,15500,35175
|
|
20240422,135500,39079814970,15500,15480,15520,15480,59905
|
|
20240422,135400,38151465230,15490,15470,15490,15460,15982
|
|
20240422,135300,37904151500,15470,15470,15470,15450,9802
|
|
20240422,135200,37752583320,15460,15500,15500,15460,12360
|
|
20240422,135100,37561284010,15490,15460,15500,15460,54028
|
|
20240422,135000,36725057690,15470,15430,15470,15430,30023
|
|
20240422,134900,36261253000,15440,15430,15440,15420,8740
|
|
20240422,134800,36126398180,15430,15410,15440,15410,15955
|
|
20240422,134700,35880286550,15410,15400,15430,15390,39567
|
|
20240422,134600,35270571080,15400,15390,15400,15380,9763
|
|
20240422,134500,35120325650,15380,15390,15390,15380,4128
|
|
20240422,134400,35056799050,15390,15390,15390,15380,4346
|
|
20240422,134300,34989920920,15390,15390,15390,15380,4447
|
|
20240422,134200,34921502120,15390,15390,15390,15360,7116
|
|
20240422,134100,34812067340,15390,15390,15390,15380,7866
|
|
20240422,134000,34691040050,15380,15380,15390,15370,2965
|
|
20240422,133900,34645434730,15380,15380,15380,15350,10860
|
|
20240422,133800,34478539620,15370,15380,15380,15370,8612
|
|
20240422,133700,34346122890,15380,15350,15380,15350,6120
|
|
20240422,133600,34252062600,15350,15360,15360,15350,4316
|
|
20240422,133500,34185770990,15350,15350,15360,15340,1947
|
|
20240422,133400,34155879930,15350,15340,15350,15340,3270
|
|
20240422,133300,34105697120,15350,15350,15350,15340,2156
|
|
20240422,133200,34072609540,15340,15350,15360,15340,4999
|
|
20240422,133100,33995856640,15360,15360,15370,15350,7576
|
|
20240422,133000,33879524350,15350,15370,15370,15350,6312
|
|
20240422,132900,33782574930,15360,15390,15390,15360,13964
|
|
20240422,132800,33567845190,15380,15390,15390,15380,7166
|
|
20240422,132700,33457577310,15380,15380,15390,15370,16343
|
|
20240422,132600,33206205940,15380,15370,15380,15370,3532
|
|
20240422,132500,33151887750,15370,15360,15380,15360,17812
|
|
20240422,132400,32878202680,15350,15360,15360,15350,12887
|
|
20240422,132300,32680335300,15360,15340,15360,15340,21987
|
|
20240422,132200,32342876400,15340,15330,15350,15320,13842
|
|
20240422,132100,32130599020,15330,15330,15340,15310,17621
|
|
20240422,132000,31860487480,15330,15320,15330,15310,6245
|
|
20240422,131900,31764803050,15310,15310,15320,15290,17053
|
|
20240422,131800,31503806450,15310,15320,15320,15310,2026
|
|
20240422,131700,31472769800,15320,15320,15320,15310,1633
|
|
20240422,131600,31447764850,15310,15310,15320,15300,3270
|
|
20240422,131500,31397707070,15300,15310,15320,15300,8546
|
|
20240422,131400,31266849980,15310,15310,15330,15310,16535
|
|
20240422,131300,31013536070,15310,15320,15320,15310,5300
|
|
20240422,131200,30932377510,15320,15310,15320,15300,10958
|
|
20240422,131100,30764641260,15320,15320,15320,15310,392
|
|
20240422,131000,30758637800,15320,15310,15320,15300,2076
|
|
20240422,130900,30726852460,15300,15300,15320,15300,2430
|
|
20240422,130800,30689650310,15310,15310,15310,15300,3428
|
|
20240422,130700,30637169570,15310,15310,15320,15300,6065
|
|
20240422,130600,30544297980,15310,15300,15310,15300,3143
|
|
20240422,130500,30496193160,15300,15300,15310,15300,2687
|
|
20240422,130400,30455079940,15310,15280,15310,15280,8822
|
|
20240422,130300,30320120870,15280,15250,15280,15240,5266
|
|
20240422,130200,30239777290,15240,15250,15250,15240,1520
|
|
20240422,130100,30216599480,15250,15260,15260,15240,2161
|
|
20240422,130000,30183643440,15260,15250,15260,15240,6309
|
|
20240422,125900,30087467290,15240,15250,15250,15240,2012
|
|
20240422,125800,30056794740,15250,15260,15260,15250,2901
|
|
20240422,125700,30012552850,15250,15270,15270,15250,8956
|
|
20240422,125600,29875900560,15270,15270,15270,15260,3226
|
|
20240422,125500,29826667970,15260,15260,15270,15260,2157
|
|
20240422,125400,29793748450,15260,15280,15280,15260,6055
|
|
20240422,125300,29701297790,15280,15310,15310,15280,25414
|
|
20240422,125200,29312712500,15310,15300,15310,15300,2214
|
|
20240422,125100,29278827700,15300,15300,15310,15290,6359
|
|
20240422,125000,29181514820,15300,15300,15300,15290,1323
|
|
20240422,124900,29161277990,15300,15290,15300,15290,4275
|
|
20240422,124800,29095872610,15290,15300,15300,15290,2852
|
|
20240422,124700,29052245490,15290,15300,15300,15290,1321
|
|
20240422,124600,29032041230,15290,15300,15310,15290,6574
|
|
20240422,124500,28931454530,15310,15310,15320,15300,3901
|
|
20240422,124400,28871727210,15310,15310,15310,15300,1426
|
|
20240422,124300,28849895180,15310,15320,15320,15290,8388
|
|
20240422,124200,28721522270,15320,15310,15320,15300,2796
|
|
20240422,124100,28678713850,15310,15320,15320,15300,10787
|
|
20240422,124000,28513559300,15320,15300,15320,15300,10405
|
|
20240422,123900,28354262130,15300,15290,15300,15290,23847
|
|
20240422,123800,27989411980,15300,15290,15300,15290,4226
|
|
20240422,123700,27924781480,15290,15280,15300,15270,8586
|
|
20240422,123600,27793530190,15270,15270,15280,15260,3049
|
|
20240422,123500,27746966400,15260,15260,15270,15260,4504
|
|
20240422,123400,27678217010,15270,15280,15280,15260,2300
|
|
20240422,123300,27643095020,15280,15280,15290,15270,3590
|
|
20240422,123200,27588243620,15280,15290,15290,15280,11374
|
|
20240422,123100,27414379320,15290,15290,15290,15280,6961
|
|
20240422,123000,27307946630,15280,15250,15290,15240,26461
|
|
20240422,122900,26903903380,15250,15250,15260,15240,5041
|
|
20240422,122800,26827020490,15260,15260,15260,15250,904
|
|
20240422,122700,26813229570,15250,15250,15260,15250,2514
|
|
20240422,122600,26774890400,15250,15240,15260,15240,7833
|
|
20240422,122500,26655471400,15240,15230,15240,15230,2739
|
|
20240422,122400,26613736540,15240,15250,15250,15230,9491
|
|
20240422,122300,26469098120,15240,15250,15250,15240,1388
|
|
20240422,122200,26447933450,15240,15240,15250,15240,7536
|
|
20240422,122100,26333021950,15240,15240,15250,15240,3265
|
|
20240422,122000,26283262540,15240,15250,15250,15240,3916
|
|
20240422,121900,26223573220,15250,15250,15250,15240,2349
|
|
20240422,121800,26187763660,15250,15260,15260,15240,7400
|
|
20240422,121700,26074911370,15260,15260,15260,15250,1510
|
|
20240422,121600,26051871060,15250,15260,15260,15250,1458
|
|
20240422,121500,26029623580,15250,15250,15260,15250,1348
|
|
20240422,121400,26009064470,15260,15240,15260,15240,8271
|
|
20240422,121300,25882930600,15250,15240,15250,15240,2731
|
|
20240422,121200,25841306570,15230,15240,15240,15230,2704
|
|
20240422,121100,25800097820,15240,15220,15240,15220,7956
|
|
20240422,121000,25678923900,15210,15220,15220,15210,4602
|
|
20240422,120900,25608882200,15220,15210,15220,15210,976
|
|
20240422,120800,25594030920,15220,15210,15220,15210,1524
|
|
20240422,120700,25570842490,15220,15210,15220,15210,1670
|
|
20240422,120600,25545434290,15210,15210,15220,15210,1094
|
|
20240422,120500,25528785610,15220,15210,15220,15210,3140
|
|
20240422,120400,25481024010,15220,15220,15220,15210,203
|
|
20240422,120300,25477934870,15210,15200,15220,15200,19402
|
|
20240422,120200,25182907100,15200,15200,15210,15200,3200
|
|
20240422,120100,25134266760,15210,15210,15210,15200,3257
|
|
20240422,120000,25084733630,15210,15210,15210,15200,1483
|
|
20240422,115900,25062181730,15210,15210,15220,15200,3205
|
|
20240422,115800,25013437540,15210,15220,15220,15210,3510
|
|
20240422,115700,24960020790,15220,15210,15220,15200,4464
|
|
20240422,115600,24892136410,15200,15210,15210,15200,629
|
|
20240422,115500,24882572650,15200,15190,15210,15190,1783
|
|
20240422,115400,24855470270,15200,15190,15200,15180,11793
|
|
20240422,115300,24676254080,15190,15200,15200,15190,2310
|
|
20240422,115200,24641153730,15200,15190,15200,15180,3614
|
|
20240422,115100,24586270480,15180,15190,15190,15180,4345
|
|
20240422,115000,24520284880,15190,15200,15200,15190,3210
|
|
20240422,114900,24471520330,15200,15190,15200,15190,999
|
|
20240422,114800,24456344300,15200,15210,15210,15190,3331
|
|
20240422,114700,24405708650,15210,15210,15220,15200,4825
|
|
20240422,114600,24332360480,15200,15220,15220,15200,1970
|
|
20240422,114500,24302402150,15220,15200,15230,15200,10628
|
|
20240422,114400,24140658150,15200,15200,15200,15190,3761
|
|
20240422,114300,24083492460,15200,15180,15210,15170,2477
|
|
20240422,114200,24045863560,15190,15190,15200,15190,2419
|
|
20240422,114100,24009110730,15190,15180,15190,15170,1636
|
|
20240422,114000,23984265740,15180,15160,15180,15160,4770
|
|
20240422,113900,23911900790,15160,15180,15190,15160,13319
|
|
20240422,113800,23709849070,15180,15210,15210,15180,14727
|
|
20240422,113700,23486073570,15210,15200,15210,15200,3006
|
|
20240422,113600,23440364800,15200,15220,15220,15200,4192
|
|
20240422,113500,23376604180,15220,15210,15230,15210,5031
|
|
20240422,113400,23300057410,15210,15220,15230,15210,4862
|
|
20240422,113300,23226056110,15220,15230,15230,15220,1249
|
|
20240422,113200,23207037010,15220,15220,15230,15220,4913
|
|
20240422,113100,23132249770,15230,15250,15250,15220,10124
|
|
20240422,113000,22978051320,15250,15260,15260,15250,8322
|
|
20240422,112900,22851103360,15260,15260,15270,15250,6773
|
|
20240422,112800,22747752030,15250,15240,15260,15240,5862
|
|
20240422,112700,22658340480,15250,15250,15250,15230,14112
|
|
20240422,112600,22443238640,15250,15240,15250,15240,6379
|
|
20240422,112500,22345964750,15240,15240,15250,15220,23474
|
|
20240422,112400,21988372420,15240,15230,15240,15230,10666
|
|
20240422,112300,21825839150,15230,15230,15240,15200,21859
|
|
20240422,112200,21493110390,15220,15220,15230,15220,9662
|
|
20240422,112100,21346033050,15220,15220,15220,15210,4554
|
|
20240422,112000,21276734900,15220,15220,15220,15210,1667
|
|
20240422,111900,21251367470,15220,15220,15220,15210,3462
|
|
20240422,111800,21198678370,15210,15210,15220,15200,10584
|
|
20240422,111700,21037686300,15200,15200,15210,15190,7610
|
|
20240422,111600,20921962650,15190,15180,15200,15170,7857
|
|
20240422,111500,20802681260,15180,15160,15180,15150,8041
|
|
20240422,111400,20680787940,15160,15170,15180,15150,15221
|
|
20240422,111300,20449987560,15170,15190,15190,15170,11071
|
|
20240422,111200,20281938040,15190,15190,15190,15180,1545
|
|
20240422,111100,20258475530,15180,15210,15210,15180,5756
|
|
20240422,111000,20170997270,15200,15200,15210,15200,2942
|
|
20240422,110900,20126265750,15210,15200,15210,15200,7114
|
|
20240422,110800,20018106060,15200,15190,15200,15180,13087
|
|
20240422,110700,19819254960,15190,15190,15200,15180,5188
|
|
20240422,110600,19740443230,15200,15200,15200,15180,7211
|
|
20240422,110500,19630931220,15190,15190,15190,15180,3145
|
|
20240422,110400,19583160200,15190,15190,15190,15180,1407
|
|
20240422,110300,19561788390,15180,15200,15210,15180,6530
|
|
20240422,110200,19462558490,15200,15190,15210,15190,1701
|
|
20240422,110100,19436703370,15200,15200,15210,15190,3431
|
|
20240422,110000,19384537440,15200,15200,15210,15190,7041
|
|
20240422,105900,19277486640,15200,15210,15220,15200,2641
|
|
20240422,105800,19237316700,15210,15210,15220,15200,4136
|
|
20240422,105700,19174402710,15210,15180,15220,15180,41026
|
|
20240422,105600,18550946050,15180,15170,15190,15170,8892
|
|
20240422,105500,18415970890,15170,15160,15180,15160,7680
|
|
20240422,105400,18299435330,15160,15160,15170,15160,5644
|
|
20240422,105300,18213847400,15160,15160,15160,15150,3246
|
|
20240422,105200,18164639320,15160,15160,15170,15160,13601
|
|
20240422,105100,17958438630,15150,15150,15160,15150,3203
|
|
20240422,105000,17909888830,15160,15160,15160,15150,2344
|
|
20240422,104900,17874367260,15160,15170,15170,15150,6378
|
|
20240422,104800,17777665820,15160,15180,15180,15160,12577
|
|
20240422,104700,17586874810,15180,15160,15180,15150,14285
|
|
20240422,104600,17370211660,15160,15140,15160,15130,21264
|
|
20240422,104500,17048081990,15150,15140,15150,15140,4412
|
|
20240422,104400,16981274250,15130,15140,15150,15130,5994
|
|
20240422,104300,16890532540,15140,15130,15150,15120,10582
|
|
20240422,104200,16730350170,15130,15140,15140,15120,1535
|
|
20240422,104100,16707124260,15130,15140,15140,15100,5026
|
|
20240422,104000,16631160670,15140,15140,15150,15130,3892
|
|
20240422,103900,16572236100,15150,15140,15150,15130,4962
|
|
20240422,103800,16497106260,15140,15120,15150,15120,10042
|
|
20240422,103700,16345031370,15110,15100,15120,15090,3093
|
|
20240422,103600,16298307730,15100,15100,15100,15090,867
|
|
20240422,103500,16285216120,15100,15110,15110,15090,3763
|
|
20240422,103400,16228398810,15100,15120,15120,15100,5530
|
|
20240422,103300,16144872210,15110,15120,15120,15110,1825
|
|
20240422,103200,16117286770,15130,15150,15150,15120,7781
|
|
20240422,103100,15999532080,15150,15150,15160,15140,5326
|
|
20240422,103000,15918840000,15160,15140,15160,15120,18295
|
|
20240422,102900,15641723400,15140,15140,15150,15110,19368
|
|
20240422,102800,15348500640,15140,15100,15140,15090,11340
|
|
20240422,102700,15176917670,15100,15100,15130,15090,12805
|
|
20240422,102600,14983354660,15100,15110,15110,15090,3968
|
|
20240422,102500,14923436500,15110,15120,15120,15100,2108
|
|
20240422,102400,14891586180,15110,15110,15120,15110,6563
|
|
20240422,102300,14792382060,15110,15090,15110,15090,4769
|
|
20240422,102200,14720374220,15090,15080,15100,15080,7844
|
|
20240422,102100,14601961480,15070,15090,15090,15070,3999
|
|
20240422,102000,14541653210,15090,15110,15110,15080,6042
|
|
20240422,101900,14450455720,15100,15100,15110,15090,1874
|
|
20240422,101800,14422158450,15110,15100,15120,15090,29902
|
|
20240422,101700,13970376240,15100,15110,15110,15100,2929
|
|
20240422,101600,13926129690,15110,15090,15110,15090,8472
|
|
20240422,101500,13798191430,15090,15110,15110,15080,3455
|
|
20240422,101400,13746014980,15110,15100,15110,15090,3403
|
|
20240422,101300,13694621840,15090,15100,15110,15090,2159
|
|
20240422,101200,13662023920,15100,15110,15110,15090,4222
|
|
20240422,101100,13598250320,15110,15080,15120,15070,23070
|
|
20240422,101000,13249922170,15080,15050,15080,15030,10043
|
|
20240422,100900,13098640110,15040,15030,15040,15020,3498
|
|
20240422,100800,13046036540,15030,15030,15040,15020,1292
|
|
20240422,100700,13026613260,15040,15020,15040,15020,1283
|
|
20240422,100600,13007332220,15020,15010,15040,15000,6826
|
|
20240422,100500,12904828810,15010,15030,15040,15000,7961
|
|
20240422,100400,12785304100,15040,15040,15050,15030,3755
|
|
20240422,100300,12728827720,15040,15020,15040,15010,4803
|
|
20240422,100200,12656642450,15020,15030,15030,15010,2973
|
|
20240422,100100,12612002560,15030,15020,15030,15010,4180
|
|
20240422,100000,12549188960,15010,15000,15020,15000,3080
|
|
20240422,095900,12502956900,15000,15010,15020,15000,4748
|
|
20240422,095800,12431697370,15010,15020,15020,15010,2507
|
|
20240422,095700,12394054530,15010,15020,15020,15010,5197
|
|
20240422,095600,12316022190,15030,15060,15060,15020,16618
|
|
20240422,095500,12066182870,15060,15030,15060,15030,3276
|
|
20240422,095400,12016882680,15030,15020,15050,15020,5352
|
|
20240422,095300,11936462960,15020,15020,15030,15010,3812
|
|
20240422,095200,11879208380,15020,15020,15030,15010,3762
|
|
20240422,095100,11822705350,15020,15040,15060,15020,2295
|
|
20240422,095000,11788202700,15030,15020,15070,15020,9875
|
|
20240422,094900,11639607830,15020,15040,15040,15020,1455
|
|
20240422,094800,11617739360,15040,15060,15060,15010,12580
|
|
20240422,094700,11428596030,15060,15060,15070,15050,1132
|
|
20240422,094600,11411548120,15060,15050,15070,15040,4266
|
|
20240422,094500,11347305310,15050,15020,15050,15020,2338
|
|
20240422,094400,11312151970,15020,15000,15040,14990,27370
|
|
20240422,094300,10901388920,15000,15030,15030,15000,5478
|
|
20240422,094200,10819152210,15030,15040,15040,15020,3619
|
|
20240422,094100,10764739260,15040,15040,15040,15020,4043
|
|
20240422,094000,10703969280,15030,15010,15040,15000,6096
|
|
20240422,093900,10612432910,15010,15050,15050,15010,6608
|
|
20240422,093800,10513112530,15050,15060,15060,15040,5536
|
|
20240422,093700,10429812810,15060,15060,15090,15040,9220
|
|
20240422,093600,10290972120,15050,15060,15070,15050,5326
|
|
20240422,093500,10210804900,15060,15070,15090,15050,11408
|
|
20240422,093400,10038888110,15070,15030,15090,15020,16621
|
|
20240422,093300,9788643860,15030,15000,15030,15000,8553
|
|
20240422,093200,9660176230,15000,15000,15020,14990,4273
|
|
20240422,093100,9596042510,15000,15000,15010,14970,11153
|
|
20240422,093000,9428846970,15000,15030,15030,15000,20734
|
|
20240422,092900,9117729060,15030,15040,15040,15020,6722
|
|
20240422,092800,9016674240,15040,15040,15050,15030,3703
|
|
20240422,092700,8960994310,15040,15050,15060,15040,4163
|
|
20240422,092600,8898358790,15050,15020,15060,15010,11223
|
|
20240422,092500,8729713670,15030,15060,15060,15020,9567
|
|
20240422,092400,8585854150,15060,15070,15070,15060,4472
|
|
20240422,092300,8518504670,15060,15080,15090,15060,13388
|
|
20240422,092200,8316700880,15090,15100,15110,15090,3076
|
|
20240422,092100,8270266970,15100,15110,15130,15080,8752
|
|
20240422,092000,8138072250,15110,15120,15120,15110,9025
|
|
20240422,091900,8001618790,15120,15110,15120,15110,5633
|
|
20240422,091800,7916478540,15110,15100,15120,15090,9531
|
|
20240422,091700,7772560330,15100,15080,15100,15080,10427
|
|
20240422,091600,7615172850,15090,15070,15110,15060,6602
|
|
20240422,091500,7515571200,15070,15100,15110,15060,11728
|
|
20240422,091400,7338598150,15100,15140,15150,15100,17196
|
|
20240422,091300,7078564050,15150,15130,15160,15130,35814
|
|
20240422,091200,6536191390,15130,15120,15140,15120,14491
|
|
20240422,091100,6316949960,15120,15120,15130,15110,21635
|
|
20240422,091000,5989771660,15120,15110,15120,15100,10435
|
|
20240422,090900,5832047130,15120,15100,15120,15080,12274
|
|
20240422,090800,5646657660,15100,15120,15130,15100,29168
|
|
20240422,090700,5205644620,15110,15100,15120,15090,26905
|
|
20240422,090600,4799158970,15110,15110,15130,15100,29194
|
|
20240422,090500,4357793120,15100,15020,15110,15020,25177
|
|
20240422,090400,3977789600,15020,15040,15050,15010,23350
|
|
20240422,090300,3627030730,15050,15080,15120,15040,40351
|
|
20240422,090200,3018110100,15090,15130,15130,15080,45930
|
|
20240422,090100,2324538900,15120,15100,15140,15070,82598
|
|
20240422,090000,1076025240,15100,14950,15100,14950,71400
|