643 lines
36 KiB
CSV
643 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,194000,160853420630,15220,15220,15220,15220,56770
|
|
20240408,193900,160853420630,15220,15220,15220,15220,0
|
|
20240408,193800,160853420630,15220,15220,15220,15220,0
|
|
20240408,193700,160853420630,15220,15220,15220,15220,0
|
|
20240408,193600,160853420630,15220,15220,15220,15220,0
|
|
20240408,193500,160853420630,15220,15220,15220,15220,0
|
|
20240408,193400,160853420630,15220,15220,15220,15220,0
|
|
20240408,193300,160853420630,15220,15220,15220,15220,0
|
|
20240408,193200,160853420630,15220,15220,15220,15220,0
|
|
20240408,193100,160853420630,15220,15220,15220,15220,0
|
|
20240408,193000,160853420630,15220,15220,15220,15220,0
|
|
20240408,192900,160853420630,15220,15220,15220,15220,0
|
|
20240408,192800,160853420630,15220,15220,15220,15220,0
|
|
20240408,192700,160853420630,15220,15220,15220,15220,0
|
|
20240408,192600,160853420630,15220,15220,15220,15220,0
|
|
20240408,192500,160853420630,15220,15220,15220,15220,0
|
|
20240408,192400,160853420630,15220,15220,15220,15220,0
|
|
20240408,192300,160853420630,15220,15220,15220,15220,0
|
|
20240408,192200,160853420630,15220,15220,15220,15220,0
|
|
20240408,192100,160853420630,15220,15220,15220,15220,0
|
|
20240408,192000,160853420630,15220,15220,15220,15220,0
|
|
20240408,191900,160853420630,15220,15220,15220,15220,0
|
|
20240408,191800,160853420630,15220,15220,15220,15220,0
|
|
20240408,191700,160853420630,15220,15220,15220,15220,0
|
|
20240408,191600,160853420630,15220,15220,15220,15220,0
|
|
20240408,191500,160853420630,15220,15220,15220,15220,0
|
|
20240408,191400,160853420630,15220,15220,15220,15220,0
|
|
20240408,191300,160853420630,15220,15220,15220,15220,0
|
|
20240408,191200,160853420630,15220,15220,15220,15220,0
|
|
20240408,191100,160853420630,15220,15220,15220,15220,0
|
|
20240408,191000,160853420630,15220,15220,15220,15220,56770
|
|
20240408,190900,160853420630,15220,15220,15220,15220,0
|
|
20240408,190800,160853420630,15220,15220,15220,15220,0
|
|
20240408,190700,160853420630,15220,15220,15220,15220,0
|
|
20240408,190600,160853420630,15220,15220,15220,15220,0
|
|
20240408,190500,160853420630,15220,15220,15220,15220,0
|
|
20240408,190400,160853420630,15220,15220,15220,15220,0
|
|
20240408,190300,160853420630,15220,15220,15220,15220,0
|
|
20240408,190200,160853420630,15220,15220,15220,15220,0
|
|
20240408,190100,160853420630,15220,15220,15220,15220,0
|
|
20240408,190000,160853420630,15220,15220,15220,15220,0
|
|
20240408,185900,160853420630,15220,15220,15220,15220,0
|
|
20240408,185800,160853420630,15220,15220,15220,15220,0
|
|
20240408,185700,160853420630,15220,15220,15220,15220,0
|
|
20240408,185600,160853420630,15220,15220,15220,15220,0
|
|
20240408,185500,160853420630,15220,15220,15220,15220,0
|
|
20240408,185400,160853420630,15220,15220,15220,15220,0
|
|
20240408,185300,160853420630,15220,15220,15220,15220,0
|
|
20240408,185200,160853420630,15220,15220,15220,15220,0
|
|
20240408,185100,160853420630,15220,15220,15220,15220,0
|
|
20240408,185000,160853420630,15220,15220,15220,15220,0
|
|
20240408,184900,160853420630,15220,15220,15220,15220,0
|
|
20240408,184800,160853420630,15220,15220,15220,15220,0
|
|
20240408,184700,160853420630,15220,15220,15220,15220,0
|
|
20240408,184600,160853420630,15220,15220,15220,15220,0
|
|
20240408,184500,160853420630,15220,15220,15220,15220,0
|
|
20240408,184400,160853420630,15220,15220,15220,15220,0
|
|
20240408,184300,160853420630,15220,15220,15220,15220,0
|
|
20240408,184200,160853420630,15220,15220,15220,15220,0
|
|
20240408,184100,160853420630,15220,15220,15220,15220,0
|
|
20240408,184000,160853420630,15220,15220,15220,15220,56770
|
|
20240408,183900,160853420630,15220,15220,15220,15220,0
|
|
20240408,183800,160853420630,15220,15220,15220,15220,0
|
|
20240408,183700,160853420630,15220,15220,15220,15220,0
|
|
20240408,183600,160853420630,15220,15220,15220,15220,0
|
|
20240408,183500,160853420630,15220,15220,15220,15220,0
|
|
20240408,183400,160853420630,15220,15220,15220,15220,0
|
|
20240408,183300,160853420630,15220,15220,15220,15220,0
|
|
20240408,183200,160853420630,15220,15220,15220,15220,0
|
|
20240408,183100,160853420630,15220,15220,15220,15220,0
|
|
20240408,183000,160853420630,15220,15220,15220,15220,0
|
|
20240408,182900,160853420630,15220,15220,15220,15220,0
|
|
20240408,182800,160853420630,15220,15220,15220,15220,0
|
|
20240408,182700,160853420630,15220,15220,15220,15220,0
|
|
20240408,182600,160853420630,15220,15220,15220,15220,0
|
|
20240408,182500,160853420630,15220,15220,15220,15220,0
|
|
20240408,182400,160853420630,15220,15220,15220,15220,0
|
|
20240408,182300,160853420630,15220,15220,15220,15220,0
|
|
20240408,182200,160853420630,15220,15220,15220,15220,0
|
|
20240408,182100,160853420630,15220,15220,15220,15220,0
|
|
20240408,182000,160853420630,15220,15220,15220,15220,0
|
|
20240408,181900,160853420630,15220,15220,15220,15220,0
|
|
20240408,181800,160853420630,15220,15220,15220,15220,0
|
|
20240408,181700,160853420630,15220,15220,15220,15220,0
|
|
20240408,181600,160853420630,15220,15220,15220,15220,0
|
|
20240408,181500,160853420630,15220,15220,15220,15220,0
|
|
20240408,181400,160853420630,15220,15220,15220,15220,0
|
|
20240408,181300,160853420630,15220,15220,15220,15220,0
|
|
20240408,181200,160853420630,15220,15220,15220,15220,0
|
|
20240408,181100,160853420630,15220,15220,15220,15220,0
|
|
20240408,181000,160853420630,15220,15220,15220,15220,56770
|
|
20240408,180900,160853420630,15220,15220,15220,15220,0
|
|
20240408,180800,160853420630,15220,15220,15220,15220,0
|
|
20240408,180700,160853420630,15220,15220,15220,15220,0
|
|
20240408,180600,160853420630,15220,15220,15220,15220,0
|
|
20240408,180500,160853420630,15220,15220,15220,15220,0
|
|
20240408,180400,160853420630,15220,15220,15220,15220,0
|
|
20240408,180300,160853420630,15220,15220,15220,15220,0
|
|
20240408,180200,160853420630,15220,15220,15220,15220,0
|
|
20240408,180100,160853420630,15220,15220,15220,15220,0
|
|
20240408,180000,160853420630,15220,15220,15220,15220,0
|
|
20240408,175900,160853420630,15220,15220,15220,15220,0
|
|
20240408,175800,160853420630,15220,15220,15220,15220,0
|
|
20240408,175700,160853420630,15220,15220,15220,15220,0
|
|
20240408,175600,160853420630,15220,15220,15220,15220,0
|
|
20240408,175500,160853420630,15220,15220,15220,15220,0
|
|
20240408,175400,160853420630,15220,15220,15220,15220,0
|
|
20240408,175300,160853420630,15220,15220,15220,15220,0
|
|
20240408,175200,160853420630,15220,15220,15220,15220,0
|
|
20240408,175100,160853420630,15220,15220,15220,15220,0
|
|
20240408,175000,160853420630,15220,15220,15220,15220,0
|
|
20240408,174900,160853420630,15220,15220,15220,15220,0
|
|
20240408,174800,160853420630,15220,15220,15220,15220,0
|
|
20240408,174700,160853420630,15220,15220,15220,15220,0
|
|
20240408,174600,160853420630,15220,15220,15220,15220,0
|
|
20240408,174500,160853420630,15220,15220,15220,15220,0
|
|
20240408,174400,160853420630,15220,15220,15220,15220,0
|
|
20240408,174300,160853420630,15220,15220,15220,15220,0
|
|
20240408,174200,160853420630,15220,15220,15220,15220,0
|
|
20240408,174100,160853420630,15220,15220,15220,15220,0
|
|
20240408,174000,160853420630,15220,15220,15220,15220,56770
|
|
20240408,173900,160853420630,15220,15220,15220,15220,0
|
|
20240408,173800,160853420630,15220,15220,15220,15220,0
|
|
20240408,173700,160853420630,15220,15220,15220,15220,0
|
|
20240408,173600,160853420630,15220,15220,15220,15220,0
|
|
20240408,173500,160853420630,15220,15220,15220,15220,0
|
|
20240408,173400,160853420630,15220,15220,15220,15220,0
|
|
20240408,173300,160853420630,15220,15220,15220,15220,0
|
|
20240408,173200,160853420630,15220,15220,15220,15220,0
|
|
20240408,173100,160853420630,15220,15220,15220,15220,0
|
|
20240408,173000,160853420630,15220,15220,15220,15220,0
|
|
20240408,172900,160853420630,15220,15220,15220,15220,0
|
|
20240408,172800,160853420630,15220,15220,15220,15220,0
|
|
20240408,172700,160853420630,15220,15220,15220,15220,0
|
|
20240408,172600,160853420630,15220,15220,15220,15220,0
|
|
20240408,172500,160853420630,15220,15220,15220,15220,0
|
|
20240408,172400,160853420630,15220,15220,15220,15220,0
|
|
20240408,172300,160853420630,15220,15220,15220,15220,0
|
|
20240408,172200,160853420630,15220,15220,15220,15220,0
|
|
20240408,172100,160853420630,15220,15220,15220,15220,0
|
|
20240408,172000,160853420630,15220,15220,15220,15220,0
|
|
20240408,171900,160853420630,15220,15220,15220,15220,0
|
|
20240408,171800,160853420630,15220,15220,15220,15220,0
|
|
20240408,171700,160853420630,15220,15220,15220,15220,0
|
|
20240408,171600,160853420630,15220,15220,15220,15220,0
|
|
20240408,171500,160853420630,15220,15220,15220,15220,0
|
|
20240408,171400,160853420630,15220,15220,15220,15220,0
|
|
20240408,171300,160853420630,15220,15220,15220,15220,0
|
|
20240408,171200,160853420630,15220,15220,15220,15220,0
|
|
20240408,171100,160853420630,15220,15220,15220,15220,0
|
|
20240408,171000,160853420630,15220,15220,15220,15220,56770
|
|
20240408,170900,160853420630,15220,15220,15220,15220,0
|
|
20240408,170800,160853420630,15220,15220,15220,15220,0
|
|
20240408,170700,160853420630,15220,15220,15220,15220,0
|
|
20240408,170600,160853420630,15220,15220,15220,15220,0
|
|
20240408,170500,160853420630,15220,15220,15220,15220,0
|
|
20240408,170400,160853420630,15220,15220,15220,15220,0
|
|
20240408,170300,160853420630,15220,15220,15220,15220,0
|
|
20240408,170200,160853420630,15220,15220,15220,15220,0
|
|
20240408,170100,160853420630,15220,15220,15220,15220,0
|
|
20240408,170000,160853420630,15220,15220,15220,15220,0
|
|
20240408,165900,160853420630,15220,15220,15220,15220,0
|
|
20240408,165800,160853420630,15220,15220,15220,15220,0
|
|
20240408,165700,160853420630,15220,15220,15220,15220,0
|
|
20240408,165600,160853420630,15220,15220,15220,15220,0
|
|
20240408,165500,160853420630,15220,15220,15220,15220,0
|
|
20240408,165400,160853420630,15220,15220,15220,15220,0
|
|
20240408,165300,160853420630,15220,15220,15220,15220,0
|
|
20240408,165200,160853420630,15220,15220,15220,15220,0
|
|
20240408,165100,160853420630,15220,15220,15220,15220,0
|
|
20240408,165000,160853420630,15220,15220,15220,15220,0
|
|
20240408,164900,160853420630,15220,15220,15220,15220,0
|
|
20240408,164800,160853420630,15220,15220,15220,15220,0
|
|
20240408,164700,160853420630,15220,15220,15220,15220,0
|
|
20240408,164600,160853420630,15220,15220,15220,15220,0
|
|
20240408,164500,160853420630,15220,15220,15220,15220,0
|
|
20240408,164400,160853420630,15220,15220,15220,15220,0
|
|
20240408,164300,160853420630,15220,15220,15220,15220,0
|
|
20240408,164200,160853420630,15220,15220,15220,15220,0
|
|
20240408,164100,160853420630,15220,15220,15220,15220,0
|
|
20240408,164000,160853420630,15220,15220,15220,15220,56770
|
|
20240408,163900,160853420630,15220,15220,15220,15220,0
|
|
20240408,163800,160853420630,15220,15220,15220,15220,0
|
|
20240408,163700,160853420630,15220,15220,15220,15220,0
|
|
20240408,163600,160853420630,15220,15220,15220,15220,0
|
|
20240408,163500,160853420630,15220,15220,15220,15220,0
|
|
20240408,163400,160853420630,15220,15220,15220,15220,0
|
|
20240408,163300,160853420630,15220,15220,15220,15220,0
|
|
20240408,163200,160853420630,15220,15220,15220,15220,0
|
|
20240408,163100,160853420630,15220,15220,15220,15220,0
|
|
20240408,163000,160853420630,15220,15220,15220,15220,0
|
|
20240408,162900,160853420630,15220,15220,15220,15220,0
|
|
20240408,162800,160853420630,15220,15220,15220,15220,0
|
|
20240408,162700,160853420630,15220,15220,15220,15220,0
|
|
20240408,162600,160853420630,15220,15220,15220,15220,0
|
|
20240408,162500,160853420630,15220,15220,15220,15220,0
|
|
20240408,162400,160853420630,15220,15220,15220,15220,0
|
|
20240408,162300,160853420630,15220,15220,15220,15220,0
|
|
20240408,162200,160853420630,15220,15220,15220,15220,0
|
|
20240408,162100,160853420630,15220,15220,15220,15220,0
|
|
20240408,162000,160853420630,15220,15220,15220,15220,0
|
|
20240408,161900,160853420630,15220,15220,15220,15220,0
|
|
20240408,161800,160853420630,15220,15220,15220,15220,0
|
|
20240408,161700,160853420630,15220,15220,15220,15220,0
|
|
20240408,161600,160853420630,15220,15220,15220,15220,0
|
|
20240408,161500,160853420630,15220,15220,15220,15220,0
|
|
20240408,161400,160853420630,15220,15220,15220,15220,0
|
|
20240408,161300,160853420630,15220,15220,15220,15220,0
|
|
20240408,161200,160853420630,15220,15220,15220,15220,0
|
|
20240408,161100,160853420630,15220,15220,15220,15220,0
|
|
20240408,161000,160853420630,15220,15220,15220,15220,56770
|
|
20240408,160900,160853420630,15220,15220,15220,15220,0
|
|
20240408,160800,160853420630,15220,15220,15220,15220,0
|
|
20240408,160700,160853420630,15220,15220,15220,15220,0
|
|
20240408,160600,160853420630,15220,15220,15220,15220,0
|
|
20240408,160500,160853420630,15220,15220,15220,15220,0
|
|
20240408,160400,160853420630,15220,15220,15220,15220,0
|
|
20240408,160300,160853420630,15220,15220,15220,15220,0
|
|
20240408,160200,160853420630,15220,15220,15220,15220,0
|
|
20240408,160100,160853420630,15220,15220,15220,15220,0
|
|
20240408,160000,160853420630,15220,15220,15220,15220,0
|
|
20240408,155900,160853420630,15220,15220,15220,15220,0
|
|
20240408,155800,160853420630,15220,15220,15220,15220,0
|
|
20240408,155700,160853420630,15220,15220,15220,15220,0
|
|
20240408,155600,160853420630,15220,15220,15220,15220,0
|
|
20240408,155500,160853420630,15220,15220,15220,15220,0
|
|
20240408,155400,160853420630,15220,15220,15220,15220,0
|
|
20240408,155300,160853420630,15220,15220,15220,15220,0
|
|
20240408,155200,160853420630,15220,15220,15220,15220,0
|
|
20240408,155100,160853420630,15220,15220,15220,15220,0
|
|
20240408,155000,160853420630,15220,15220,15220,15220,0
|
|
20240408,154900,160853420630,15220,15220,15220,15220,0
|
|
20240408,154800,160853420630,15220,15220,15220,15220,0
|
|
20240408,154700,160853420630,15220,15220,15220,15220,0
|
|
20240408,154600,160853420630,15220,15220,15220,15220,0
|
|
20240408,154500,160853420630,15220,15220,15220,15220,0
|
|
20240408,154400,160853420630,15220,15220,15220,15220,0
|
|
20240408,154300,160853420630,15220,15220,15220,15220,0
|
|
20240408,154200,160853420630,15220,15220,15220,15220,0
|
|
20240408,154100,160853420630,15220,15220,15220,15220,0
|
|
20240408,154000,160853420630,15220,15220,15220,15220,56770
|
|
20240408,153900,160853420630,15220,15220,15220,15220,0
|
|
20240408,153800,160853420630,15220,15220,15220,15220,0
|
|
20240408,153700,160853420630,15220,15220,15220,15220,0
|
|
20240408,153600,160853420630,15220,15220,15220,15220,0
|
|
20240408,153500,160853420630,15220,15220,15220,15220,0
|
|
20240408,153400,160853420630,15220,15220,15220,15220,0
|
|
20240408,153300,160853420630,15220,15220,15220,15220,0
|
|
20240408,153200,160853420630,15220,15220,15220,15220,0
|
|
20240408,153100,160853420630,15220,15220,15220,15220,0
|
|
20240408,153000,160853420630,15220,15220,15220,15220,56770
|
|
20240408,152900,159989381230,15150,15150,15150,15150,0
|
|
20240408,152800,159989381230,15150,15150,15150,15150,0
|
|
20240408,152700,159989381230,15150,15150,15150,15150,0
|
|
20240408,152600,159989381230,15150,15150,15150,15150,0
|
|
20240408,152500,159989381230,15150,15150,15150,15150,0
|
|
20240408,152400,159989381230,15150,15150,15150,15150,0
|
|
20240408,152300,159989381230,15150,15150,15150,15150,0
|
|
20240408,152200,159989381230,15150,15150,15150,15150,0
|
|
20240408,152100,159989381230,15150,15150,15150,15150,0
|
|
20240408,152000,159989381230,15150,15150,15150,15150,0
|
|
20240408,151900,159989381230,15150,15270,15280,15110,23136
|
|
20240408,151800,159638088890,15290,15220,15300,15210,12582
|
|
20240408,151700,159446030000,15220,15120,15240,15120,8953
|
|
20240408,151600,159310033560,15120,15200,15200,15110,11665
|
|
20240408,151500,159133177020,15180,15200,15220,15170,8579
|
|
20240408,151400,159002797800,15220,15140,15230,15140,5188
|
|
20240408,151300,158924091910,15150,15300,15300,15100,15156
|
|
20240408,151200,158693289370,15300,15080,15340,15020,31573
|
|
20240408,151100,158212840430,15080,15130,15170,15030,24009
|
|
20240408,151000,157850513840,15140,15270,15280,15130,7052
|
|
20240408,150900,157743488920,15270,15170,15270,15140,7026
|
|
20240408,150800,157636876070,15170,15290,15290,15170,7944
|
|
20240408,150700,157515861750,15290,15210,15290,15210,6017
|
|
20240408,150600,157423995450,15210,15170,15290,15110,18723
|
|
20240408,150500,157140008430,15170,15330,15340,15160,15824
|
|
20240408,150400,156898747590,15330,15300,15350,15260,10120
|
|
20240408,150300,156743733900,15300,15280,15380,15260,22032
|
|
20240408,150200,156405765790,15280,15140,15310,15130,6905
|
|
20240408,150100,156300442790,15150,15260,15270,15120,21994
|
|
20240408,150000,155966083750,15250,15210,15340,15190,29880
|
|
20240408,145900,155509762440,15210,15170,15270,15130,42101
|
|
20240408,145800,154869184210,15170,15110,15170,15020,35127
|
|
20240408,145700,154339149610,15110,15150,15160,15000,43105
|
|
20240408,145600,153688898110,15150,15390,15390,15000,116512
|
|
20240408,145500,151922651840,15380,15440,15440,15370,15862
|
|
20240408,145400,151678276400,15430,15440,15450,15400,11504
|
|
20240408,145300,151500871460,15430,15500,15510,15350,38048
|
|
20240408,145200,150914585850,15500,15450,15520,15400,29307
|
|
20240408,145100,150461307690,15410,15440,15500,15310,59714
|
|
20240408,145000,149541439520,15440,15780,15790,15180,187024
|
|
20240408,144900,146659293520,15770,16240,16250,15700,105419
|
|
20240408,144800,144972274590,16240,16360,16370,16240,26550
|
|
20240408,144700,144539883580,16350,16350,16380,16340,5985
|
|
20240408,144600,144441993900,16350,16360,16360,16300,9777
|
|
20240408,144500,144282399210,16350,16350,16390,16320,12821
|
|
20240408,144400,144072739660,16350,16410,16410,16300,20339
|
|
20240408,144300,143740091100,16420,16470,16580,16370,56273
|
|
20240408,144200,142812199660,16470,16460,16470,16390,22032
|
|
20240408,144100,142450295840,16480,16260,16550,16260,70829
|
|
20240408,144000,141283816230,16260,16210,16330,16210,15481
|
|
20240408,143900,141031698940,16180,16330,16340,16170,40717
|
|
20240408,143800,140370073000,16340,16370,16370,16310,15406
|
|
20240408,143700,140118358830,16350,16460,16480,16290,35265
|
|
20240408,143600,139540855740,16460,16420,16530,16390,46697
|
|
20240408,143500,138771856620,16430,16400,16430,16270,40166
|
|
20240408,143400,138113826980,16440,16110,16500,16090,92338
|
|
20240408,143300,136599181510,16100,16130,16140,16070,9773
|
|
20240408,143200,136441706450,16140,16190,16200,16130,12720
|
|
20240408,143100,136236087750,16190,16120,16250,16100,18636
|
|
20240408,143000,135934449500,16120,16080,16130,16040,11001
|
|
20240408,142900,135757518470,16090,16040,16160,16040,7811
|
|
20240408,142800,135631744480,16040,16090,16090,16000,20953
|
|
20240408,142700,135295664710,16060,16080,16170,16060,13183
|
|
20240408,142600,135083173990,16070,16220,16220,16040,31381
|
|
20240408,142500,134578063360,16230,16170,16340,16160,29149
|
|
20240408,142400,134104313090,16160,16150,16200,16130,19108
|
|
20240408,142300,133795655610,16150,16190,16200,15990,38881
|
|
20240408,142200,133169942450,16160,16370,16380,16160,31924
|
|
20240408,142100,132651603710,16380,16220,16430,16220,33963
|
|
20240408,142000,132096778980,16230,16500,16530,16220,60705
|
|
20240408,141900,131104422550,16500,16420,16540,16300,62010
|
|
20240408,141800,130087094200,16390,16340,16580,16320,81793
|
|
20240408,141700,128740516980,16330,16310,16600,16290,210394
|
|
20240408,141600,125275438020,16320,16100,16360,16100,174438
|
|
20240408,141500,122435345040,16100,16030,16110,15990,26649
|
|
20240408,141400,122007144080,16020,16080,16100,15950,51591
|
|
20240408,141300,121179926430,16090,15900,16200,15900,61457
|
|
20240408,141200,120193292960,15910,15930,15980,15900,18157
|
|
20240408,141100,119904065630,15930,15800,16040,15800,39915
|
|
20240408,141000,119267342120,15800,15900,15900,15700,41288
|
|
20240408,140900,118614651190,15900,16000,16010,15880,32607
|
|
20240408,140800,118094911460,16020,15890,16050,15880,75296
|
|
20240408,140700,116892780020,15890,15840,15920,15800,78058
|
|
20240408,140600,115655138360,15840,16190,16230,15780,142840
|
|
20240408,140500,113362777490,16200,15690,16280,15680,211643
|
|
20240408,140400,109961523810,15690,15790,15830,15560,74056
|
|
20240408,140300,108797725780,15800,15630,15800,15600,51801
|
|
20240408,140200,107983437240,15640,15510,15720,15510,34584
|
|
20240408,140100,107441443410,15530,15460,15600,15450,11391
|
|
20240408,140000,107264573020,15470,15410,15480,15380,5800
|
|
20240408,135900,107175013860,15400,15500,15640,15340,33830
|
|
20240408,135800,106649187940,15500,15240,15500,15240,20159
|
|
20240408,135700,106338616290,15220,15240,15240,15220,586
|
|
20240408,135600,106329691910,15240,15230,15270,15230,1474
|
|
20240408,135500,106307227910,15210,15200,15230,15200,1174
|
|
20240408,135400,106289366450,15200,15260,15270,15200,3251
|
|
20240408,135300,106239843490,15280,15260,15280,15250,2421
|
|
20240408,135200,106202880310,15260,15250,15280,15250,3038
|
|
20240408,135100,106156524210,15250,15190,15250,15190,4095
|
|
20240408,135000,106094170720,15180,15180,15200,15170,3671
|
|
20240408,134900,106038432250,15180,15210,15210,15180,5181
|
|
20240408,134800,105959690650,15210,15230,15230,15200,1964
|
|
20240408,134700,105929807650,15220,15260,15260,15220,2253
|
|
20240408,134600,105895455220,15280,15200,15280,15190,2618
|
|
20240408,134500,105855630110,15200,15200,15200,15190,2772
|
|
20240408,134400,105813501100,15200,15220,15230,15190,8585
|
|
20240408,134300,105682940610,15220,15250,15250,15210,5459
|
|
20240408,134200,105599856850,15250,15320,15320,15240,1169
|
|
20240408,134100,105581996640,15320,15220,15320,15210,3025
|
|
20240408,134000,105535878870,15220,15260,15270,15210,5782
|
|
20240408,133900,105447760600,15260,15270,15350,15250,6062
|
|
20240408,133800,105355089430,15270,15360,15360,15170,14546
|
|
20240408,133700,105132796690,15360,15410,15410,15340,5625
|
|
20240408,133600,105046377900,15370,15420,15430,15360,6099
|
|
20240408,133500,104952534220,15410,15470,15480,15400,10948
|
|
20240408,133400,104783416110,15460,15400,15470,15400,10082
|
|
20240408,133300,104627691120,15450,15410,15460,15380,6020
|
|
20240408,133200,104534934870,15370,15240,15410,15220,9116
|
|
20240408,133100,104395199150,15240,15270,15280,15190,4559
|
|
20240408,133000,104325737590,15280,15350,15370,15270,4141
|
|
20240408,132900,104262298200,15350,15180,15350,15170,10212
|
|
20240408,132800,104106491700,15180,15340,15350,15160,24192
|
|
20240408,132700,103737232010,15340,15380,15380,15340,2924
|
|
20240408,132600,103692345120,15380,15350,15400,15350,3501
|
|
20240408,132500,103638529240,15360,15370,15400,15320,8692
|
|
20240408,132400,103505178080,15370,15490,15510,15370,8718
|
|
20240408,132300,103370714020,15510,15520,15560,15490,6717
|
|
20240408,132200,103266503580,15550,15580,15580,15490,8231
|
|
20240408,132100,103138559330,15580,15510,15600,15500,11506
|
|
20240408,132000,102959517450,15510,15400,15510,15370,14482
|
|
20240408,131900,102736244940,15400,15520,15540,15390,25643
|
|
20240408,131800,102339267900,15520,15610,15660,15520,12005
|
|
20240408,131700,102152183120,15610,15660,15730,15530,28203
|
|
20240408,131600,101711328190,15660,15650,15760,15620,19590
|
|
20240408,131500,101403617020,15650,15800,15810,15630,33054
|
|
20240408,131400,100882678210,15800,15820,15890,15790,57525
|
|
20240408,131300,99971495610,15810,15740,15840,15680,74383
|
|
20240408,131200,98796523750,15740,15690,15750,15550,47204
|
|
20240408,131100,98058422260,15690,15530,15780,15510,60376
|
|
20240408,131000,97113164880,15510,15400,15560,15400,30008
|
|
20240408,130900,96647643550,15390,15290,15390,15280,4686
|
|
20240408,130800,96575715870,15280,15280,15300,15270,1934
|
|
20240408,130700,96546170680,15290,15320,15330,15280,4539
|
|
20240408,130600,96476742030,15330,15330,15350,15310,3680
|
|
20240408,130500,96420349140,15320,15360,15390,15320,2633
|
|
20240408,130400,96379904820,15380,15430,15430,15330,14708
|
|
20240408,130300,96153556920,15420,15400,15430,15400,5320
|
|
20240408,130200,96071541150,15410,15440,15460,15380,14261
|
|
20240408,130100,95851531920,15450,15320,15520,15310,31093
|
|
20240408,130000,95371929710,15320,15290,15330,15290,3879
|
|
20240408,125900,95312571180,15300,15250,15310,15250,8667
|
|
20240408,125800,95180146530,15260,15280,15290,15220,10423
|
|
20240408,125700,95021098290,15290,15230,15350,15230,15047
|
|
20240408,125600,94790919470,15240,15230,15240,15200,1853
|
|
20240408,125500,94762712750,15230,15210,15280,15210,10894
|
|
20240408,125400,94596576150,15200,15200,15220,15190,1454
|
|
20240408,125300,94574470140,15200,15220,15240,15180,9636
|
|
20240408,125200,94427950340,15220,15160,15230,15160,8019
|
|
20240408,125100,94306123560,15170,15140,15170,15110,2826
|
|
20240408,125000,94263337780,15140,15100,15160,15090,9686
|
|
20240408,124900,94116758690,15110,15050,15110,15010,1799
|
|
20240408,124800,94089623670,15000,15080,15080,15000,2895
|
|
20240408,124700,94046092310,15080,15010,15110,15010,964
|
|
20240408,124600,94031568410,15020,15120,15130,15000,4833
|
|
20240408,124500,93958619490,15120,15100,15130,15100,2315
|
|
20240408,124400,93923633450,15100,15090,15120,15090,3247
|
|
20240408,124300,93874584140,15090,15120,15140,15060,5071
|
|
20240408,124200,93797985510,15120,15040,15130,15040,3928
|
|
20240408,124100,93738715510,15040,15040,15060,14980,978
|
|
20240408,124000,93724005220,15040,14900,15060,14900,3042
|
|
20240408,123900,93678488430,14900,14890,14930,14890,1749
|
|
20240408,123800,93652438440,14890,14910,14930,14880,3015
|
|
20240408,123700,93607542220,14900,14970,14970,14900,2133
|
|
20240408,123600,93575686390,14970,15000,15000,14960,3180
|
|
20240408,123500,93528073520,14990,15000,15020,14980,722
|
|
20240408,123400,93517254090,15020,14970,15020,14970,1851
|
|
20240408,123300,93489528900,14980,15030,15050,14980,2503
|
|
20240408,123200,93451952250,15030,15070,15070,15020,2940
|
|
20240408,123100,93407716650,15060,15070,15080,15060,1146
|
|
20240408,123000,93390448770,15080,15020,15080,15020,2288
|
|
20240408,122900,93356011490,15030,15100,15140,15020,9261
|
|
20240408,122800,93216246690,15090,15030,15100,15000,8019
|
|
20240408,122700,93095643810,15040,14920,15040,14920,4377
|
|
20240408,122600,93030136570,14930,14950,14950,14900,1641
|
|
20240408,122500,93005652400,14950,14840,14960,14820,5944
|
|
20240408,122400,92917359760,14840,14860,14860,14840,1761
|
|
20240408,122300,92891217290,14850,14930,14930,14850,4846
|
|
20240408,122200,92819116030,14930,14930,14930,14890,906
|
|
20240408,122100,92805607960,14930,14890,14940,14880,2314
|
|
20240408,122000,92771159120,14890,14930,14950,14890,2918
|
|
20240408,121900,92727623670,14920,14920,14930,14910,2651
|
|
20240408,121800,92688084620,14920,14950,14950,14920,1128
|
|
20240408,121700,92671243740,14950,15010,15010,14930,3041
|
|
20240408,121600,92625681680,15020,14930,15020,14910,9820
|
|
20240408,121500,92478671000,14930,14860,14930,14850,1419
|
|
20240408,121400,92457513770,14880,14880,14880,14850,3667
|
|
20240408,121300,92403026530,14880,14900,14930,14850,5647
|
|
20240408,121200,92318960670,14900,14850,14930,14850,8603
|
|
20240408,121100,92190844610,14830,14790,14860,14770,7108
|
|
20240408,121000,92085618060,14790,14890,14890,14780,14163
|
|
20240408,120900,91875799400,14880,14820,14900,14750,22251
|
|
20240408,120800,91546524310,14810,15010,15060,14810,21868
|
|
20240408,120700,91220230220,15010,15130,15130,15000,12928
|
|
20240408,120600,91025699620,15120,15170,15190,15120,3748
|
|
20240408,120500,90968855760,15170,15180,15190,15150,2534
|
|
20240408,120400,90930405280,15180,15130,15200,15130,3880
|
|
20240408,120300,90871573580,15130,15110,15140,15110,1421
|
|
20240408,120200,90850093450,15130,15110,15130,15090,1777
|
|
20240408,120100,90823252910,15110,15130,15150,15110,3718
|
|
20240408,120000,90766996250,15130,15170,15190,15130,3147
|
|
20240408,115900,90719319340,15130,15120,15190,15110,2197
|
|
20240408,115800,90686082360,15120,15190,15190,15110,6660
|
|
20240408,115700,90585309160,15160,15180,15190,15160,2869
|
|
20240408,115600,90541754800,15180,15220,15240,15160,8204
|
|
20240408,115500,90417029750,15210,15190,15240,15170,11971
|
|
20240408,115400,90234972560,15160,15030,15200,15030,11481
|
|
20240408,115300,90061496080,15030,15000,15050,14960,8804
|
|
20240408,115200,89929466750,14980,15040,15050,14970,10990
|
|
20240408,115100,89764654030,15020,15090,15120,14980,29512
|
|
20240408,115000,89321357390,15110,15160,15170,15080,10599
|
|
20240408,114900,89161048370,15170,15170,15200,15160,3003
|
|
20240408,114800,89115452960,15160,15150,15200,15150,5528
|
|
20240408,114700,89031541270,15150,15100,15180,15100,9584
|
|
20240408,114600,88886523290,15100,15190,15200,15060,31881
|
|
20240408,114500,88404551500,15190,15310,15310,15180,25386
|
|
20240408,114400,88017983860,15310,15340,15340,15280,12640
|
|
20240408,114300,87824620800,15340,15390,15420,15340,3027
|
|
20240408,114200,87778094840,15390,15440,15450,15380,3759
|
|
20240408,114100,87720162290,15440,15360,15440,15360,2012
|
|
20240408,114000,87689206430,15360,15340,15370,15320,2958
|
|
20240408,113900,87643831810,15330,15360,15380,15330,5554
|
|
20240408,113800,87558544020,15360,15400,15420,15310,12554
|
|
20240408,113700,87365865790,15400,15490,15530,15400,10675
|
|
20240408,113600,87200888110,15500,15580,15590,15490,7661
|
|
20240408,113500,87081907430,15600,15590,15600,15580,2121
|
|
20240408,113400,87048844210,15600,15570,15600,15570,1842
|
|
20240408,113300,87020136830,15570,15570,15580,15550,2185
|
|
20240408,113200,86986146600,15570,15590,15590,15540,3401
|
|
20240408,113100,86933181870,15580,15560,15590,15540,6147
|
|
20240408,113000,86837466460,15560,15550,15570,15540,1566
|
|
20240408,112900,86813126590,15540,15540,15570,15520,3340
|
|
20240408,112800,86761236860,15540,15560,15580,15530,3169
|
|
20240408,112700,86711935710,15580,15520,15580,15510,5417
|
|
20240408,112600,86627833990,15530,15530,15580,15520,4155
|
|
20240408,112500,86563254010,15530,15510,15530,15490,2887
|
|
20240408,112400,86518495990,15510,15520,15530,15490,5740
|
|
20240408,112300,86429486270,15510,15600,15600,15510,12664
|
|
20240408,112200,86232384390,15610,15610,15630,15590,3891
|
|
20240408,112100,86171695070,15600,15630,15660,15600,9428
|
|
20240408,112000,86024381400,15610,15610,15700,15610,3801
|
|
20240408,111900,85964924660,15600,15670,15740,15600,7605
|
|
20240408,111800,85845496780,15650,15630,15650,15580,3715
|
|
20240408,111700,85787481770,15630,15590,15650,15580,4857
|
|
20240408,111600,85711670600,15580,15720,15740,15580,16239
|
|
20240408,111500,85457047560,15730,15690,15740,15670,13104
|
|
20240408,111400,85251152770,15690,15670,15750,15650,18302
|
|
20240408,111300,84963582150,15650,15630,15670,15590,10367
|
|
20240408,111200,84801683870,15630,15660,15660,15600,5862
|
|
20240408,111100,84710064250,15660,15600,15660,15590,7554
|
|
20240408,111000,84592012810,15590,15680,15680,15590,11472
|
|
20240408,110900,84412723210,15670,15700,15710,15580,23927
|
|
20240408,110800,84038832410,15700,15740,15750,15670,34330
|
|
20240408,110700,83499462130,15740,15780,15840,15670,60497
|
|
20240408,110600,82546068640,15780,15480,15780,15480,78402
|
|
20240408,110500,81318856900,15480,15450,15490,15450,4001
|
|
20240408,110400,81256971460,15460,15490,15500,15450,8525
|
|
20240408,110300,81124976920,15490,15440,15490,15430,6986
|
|
20240408,110200,81017006170,15450,15420,15460,15420,7119
|
|
20240408,110100,80907115760,15420,15430,15460,15410,6945
|
|
20240408,110000,80799910660,15440,15340,15450,15340,7861
|
|
20240408,105900,80678739100,15340,15310,15340,15310,2419
|
|
20240408,105800,80641658160,15310,15290,15320,15280,1205
|
|
20240408,105700,80623215500,15280,15290,15290,15260,404
|
|
20240408,105600,80617043110,15290,15250,15300,15240,1735
|
|
20240408,105500,80590576540,15240,15290,15300,15240,2279
|
|
20240408,105400,80555767910,15290,15220,15330,15220,4784
|
|
20240408,105300,80482736830,15230,15270,15270,15220,7938
|
|
20240408,105200,80361808150,15270,15270,15290,15260,2787
|
|
20240408,105100,80319248300,15270,15300,15320,15260,3569
|
|
20240408,105000,80264733530,15310,15320,15330,15250,11381
|
|
20240408,104900,80090891570,15300,15350,15360,15300,3551
|
|
20240408,104800,80036459000,15350,15330,15360,15330,1005
|
|
20240408,104700,80021036380,15330,15300,15330,15280,3382
|
|
20240408,104600,79969304160,15280,15340,15340,15280,12217
|
|
20240408,104500,79782277590,15340,15350,15380,15310,4938
|
|
20240408,104400,79706562930,15350,15470,15470,15340,10914
|
|
20240408,104300,79538495140,15470,15510,15520,15470,5673
|
|
20240408,104200,79450623750,15510,15490,15510,15480,3010
|
|
20240408,104100,79403978500,15500,15470,15500,15470,2508
|
|
20240408,104000,79365154010,15470,15490,15490,15460,2606
|
|
20240408,103900,79324813580,15490,15470,15510,15470,4884
|
|
20240408,103800,79249164730,15470,15470,15490,15450,1227
|
|
20240408,103700,79230180760,15450,15430,15460,15430,4972
|
|
20240408,103600,79153403220,15430,15450,15560,15430,10375
|
|
20240408,103500,78992549110,15420,15500,15500,15420,4852
|
|
20240408,103400,78917510070,15500,15520,15520,15480,4591
|
|
20240408,103300,78846347750,15520,15460,15540,15410,3136
|
|
20240408,103200,78797787920,15440,15400,15470,15400,4867
|
|
20240408,103100,78722669640,15400,15480,15500,15390,10319
|
|
20240408,103000,78563327790,15490,15480,15550,15480,20467
|
|
20240408,102900,78245635850,15500,15420,15530,15420,20094
|
|
20240408,102800,77934408340,15430,15420,15430,15390,4893
|
|
20240408,102700,77859010500,15420,15390,15440,15390,4483
|
|
20240408,102600,77789856540,15380,15420,15450,15370,8788
|
|
20240408,102500,77654336310,15420,15370,15430,15350,5991
|
|
20240408,102400,77562072070,15370,15380,15380,15330,4822
|
|
20240408,102300,77488045150,15370,15370,15400,15360,8553
|
|
20240408,102200,77356467830,15370,15310,15380,15290,10672
|
|
20240408,102100,77192909650,15310,15330,15340,15250,2412
|
|
20240408,102000,77156040860,15330,15270,15340,15270,7904
|
|
20240408,101900,77035076620,15260,15230,15290,15200,3822
|
|
20240408,101800,76976862380,15230,15320,15320,15210,6661
|
|
20240408,101700,76875326790,15320,15350,15350,15290,2885
|
|
20240408,101600,76831138930,15350,15400,15420,15240,10958
|
|
20240408,101500,76663348690,15420,15260,15420,15250,10404
|
|
20240408,101400,76503715810,15230,15330,15330,15220,8217
|
|
20240408,101300,76378234940,15330,15330,15380,15300,8752
|
|
20240408,101200,76244043650,15330,15290,15350,15240,8366
|
|
20240408,101100,76116050270,15280,15270,15290,15220,9709
|
|
20240408,101000,75967926590,15270,15190,15290,15150,23499
|
|
20240408,100900,75610564130,15200,15410,15410,15190,40212
|
|
20240408,100800,74995726080,15390,15430,15430,15340,25965
|
|
20240408,100700,74596482520,15430,15460,15490,15420,9606
|
|
20240408,100600,74448116530,15460,15530,15540,15430,15606
|
|
20240408,100500,74206593760,15550,15580,15600,15520,8184
|
|
20240408,100400,74079180760,15590,15490,15620,15480,15951
|
|
20240408,100300,73830786630,15490,15480,15550,15470,4194
|
|
20240408,100200,73765763370,15470,15500,15540,15460,6722
|
|
20240408,100100,73661560230,15500,15450,15510,15450,4134
|
|
20240408,100000,73597540010,15450,15470,15540,15450,8338
|
|
20240408,095900,73468494050,15470,15540,15590,15470,11389
|
|
20240408,095800,73291695700,15540,15520,15560,15470,6987
|
|
20240408,095700,73183253780,15520,15540,15580,15440,7934
|
|
20240408,095600,73060051930,15540,15400,15550,15400,10674
|
|
20240408,095500,72894824700,15400,15470,15470,15390,19164
|
|
20240408,095400,72599470160,15470,15520,15540,15470,10803
|
|
20240408,095300,72431911550,15530,15560,15590,15520,8813
|
|
20240408,095200,72294912760,15590,15560,15590,15550,7533
|
|
20240408,095100,72177663400,15570,15640,15640,15550,11935
|
|
20240408,095000,71991640820,15630,15700,15700,15600,36250
|
|
20240408,094900,71423535530,15700,15570,15700,15560,15771
|
|
20240408,094800,71176676350,15580,15640,15640,15520,21273
|
|
20240408,094700,70845224150,15610,15430,15680,15430,48660
|
|
20240408,094600,70085503180,15430,15430,15450,15400,10807
|
|
20240408,094500,69918886380,15420,15530,15550,15420,18583
|
|
20240408,094400,69631371440,15550,15540,15550,15470,15586
|
|
20240408,094300,69389489970,15530,15490,15550,15450,15285
|
|
20240408,094200,69152498650,15480,15340,15500,15340,12707
|
|
20240408,094100,68956562250,15340,15430,15450,15320,27012
|
|
20240408,094000,68541385970,15440,15500,15570,15410,20107
|
|
20240408,093900,68229918920,15500,15560,15600,15400,24891
|
|
20240408,093800,67843987110,15560,15540,15570,15450,34548
|
|
20240408,093700,67307553890,15560,15350,15570,15330,36819
|
|
20240408,093600,66737121280,15350,15470,15490,15340,41215
|
|
20240408,093500,66102032390,15470,15480,15520,15370,49131
|
|
20240408,093400,65341926550,15310,15310,15310,15310,0
|
|
20240408,093300,65341926550,15310,15400,15400,15310,35417
|
|
20240408,093200,64799166640,15390,15430,15490,15310,65923
|
|
20240408,093100,63783791260,15420,15730,15750,15350,118247
|
|
20240408,093000,61947215920,15740,16040,16060,15680,63316
|
|
20240408,092900,60943230760,16040,15880,16100,15830,50054
|
|
20240408,092800,60145146060,15880,15810,15950,15740,43145
|
|
20240408,092700,59461422810,15820,15740,15830,15690,41859
|
|
20240408,092600,58801295940,15750,15700,15750,15650,31827
|
|
20240408,092500,58301874590,15700,15650,15820,15640,72631
|
|
20240408,092400,57159910870,15650,15980,16030,15550,127223
|
|
20240408,092300,55157061890,15980,16180,16190,15980,48066
|
|
20240408,092200,54384893160,16180,16070,16270,16060,109136
|
|
20240408,092100,52620606480,16070,15920,16140,15890,87008
|
|
20240408,092000,51226017010,15920,16160,16280,15870,134540
|
|
20240408,091900,49067372080,16160,16200,16320,16110,83381
|
|
20240408,091800,47714999280,16180,16440,16450,16120,158163
|
|
20240408,091700,45138288720,16420,16710,16820,16400,207860
|
|
20240408,091600,41686976240,16710,17260,17260,16610,523261
|
|
20240408,091500,32734789850,17260,17260,17260,17260,169692
|
|
20240408,091400,29805905930,17260,17260,17260,17260,22899
|
|
20240408,091300,29410669190,17260,17260,17260,17260,26764
|
|
20240408,091200,28948722550,17260,16800,17260,16800,462238
|
|
20240408,091100,20985521760,16800,17000,17000,16620,95994
|
|
20240408,091000,19363542070,16560,16560,16560,16560,0
|
|
20240408,090900,19363542070,16560,15960,16560,15940,139846
|
|
20240408,090800,17091746920,15960,16270,16290,15940,113888
|
|
20240408,090700,15255525380,16290,15820,16350,15570,300854
|
|
20240408,090600,10403824040,15820,14750,15950,14750,151645
|
|
20240408,090500,8071760400,14780,14690,14860,14610,86361
|
|
20240408,090400,6799627460,14690,15120,15130,14600,92676
|
|
20240408,090300,5412945060,15160,15290,15320,15050,150649
|
|
20240408,090200,3134451090,15200,15060,15340,15060,207555
|
|
20240408,090100,0,13280,13280,13280,13280,0
|
|
20240408,090000,0,13280,13280,13280,13280,0
|