652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,194900,13901487990,17230,17230,17230,17230,29743
|
|
20240408,194800,13901487990,17230,17230,17230,17230,0
|
|
20240408,194700,13901487990,17230,17230,17230,17230,0
|
|
20240408,194600,13901487990,17230,17230,17230,17230,0
|
|
20240408,194500,13901487990,17230,17230,17230,17230,0
|
|
20240408,194400,13901487990,17230,17230,17230,17230,0
|
|
20240408,194300,13901487990,17230,17230,17230,17230,0
|
|
20240408,194200,13901487990,17230,17230,17230,17230,0
|
|
20240408,194100,13901487990,17230,17230,17230,17230,0
|
|
20240408,194000,13901487990,17230,17230,17230,17230,0
|
|
20240408,193900,13901487990,17230,17230,17230,17230,0
|
|
20240408,193800,13901487990,17230,17230,17230,17230,0
|
|
20240408,193700,13901487990,17230,17230,17230,17230,0
|
|
20240408,193600,13901487990,17230,17230,17230,17230,0
|
|
20240408,193500,13901487990,17230,17230,17230,17230,0
|
|
20240408,193400,13901487990,17230,17230,17230,17230,0
|
|
20240408,193300,13901487990,17230,17230,17230,17230,0
|
|
20240408,193200,13901487990,17230,17230,17230,17230,0
|
|
20240408,193100,13901487990,17230,17230,17230,17230,0
|
|
20240408,193000,13901487990,17230,17230,17230,17230,0
|
|
20240408,192900,13901487990,17230,17230,17230,17230,0
|
|
20240408,192800,13901487990,17230,17230,17230,17230,0
|
|
20240408,192700,13901487990,17230,17230,17230,17230,0
|
|
20240408,192600,13901487990,17230,17230,17230,17230,0
|
|
20240408,192500,13901487990,17230,17230,17230,17230,0
|
|
20240408,192400,13901487990,17230,17230,17230,17230,0
|
|
20240408,192300,13901487990,17230,17230,17230,17230,0
|
|
20240408,192200,13901487990,17230,17230,17230,17230,0
|
|
20240408,192100,13901487990,17230,17230,17230,17230,0
|
|
20240408,192000,13901487990,17230,17230,17230,17230,0
|
|
20240408,191900,13901487990,17230,17230,17230,17230,29743
|
|
20240408,191800,13901487990,17230,17230,17230,17230,0
|
|
20240408,191700,13901487990,17230,17230,17230,17230,0
|
|
20240408,191600,13901487990,17230,17230,17230,17230,0
|
|
20240408,191500,13901487990,17230,17230,17230,17230,0
|
|
20240408,191400,13901487990,17230,17230,17230,17230,0
|
|
20240408,191300,13901487990,17230,17230,17230,17230,0
|
|
20240408,191200,13901487990,17230,17230,17230,17230,0
|
|
20240408,191100,13901487990,17230,17230,17230,17230,0
|
|
20240408,191000,13901487990,17230,17230,17230,17230,0
|
|
20240408,190900,13901487990,17230,17230,17230,17230,0
|
|
20240408,190800,13901487990,17230,17230,17230,17230,0
|
|
20240408,190700,13901487990,17230,17230,17230,17230,0
|
|
20240408,190600,13901487990,17230,17230,17230,17230,0
|
|
20240408,190500,13901487990,17230,17230,17230,17230,0
|
|
20240408,190400,13901487990,17230,17230,17230,17230,0
|
|
20240408,190300,13901487990,17230,17230,17230,17230,0
|
|
20240408,190200,13901487990,17230,17230,17230,17230,0
|
|
20240408,190100,13901487990,17230,17230,17230,17230,0
|
|
20240408,190000,13901487990,17230,17230,17230,17230,0
|
|
20240408,185900,13901487990,17230,17230,17230,17230,0
|
|
20240408,185800,13901487990,17230,17230,17230,17230,0
|
|
20240408,185700,13901487990,17230,17230,17230,17230,0
|
|
20240408,185600,13901487990,17230,17230,17230,17230,0
|
|
20240408,185500,13901487990,17230,17230,17230,17230,0
|
|
20240408,185400,13901487990,17230,17230,17230,17230,0
|
|
20240408,185300,13901487990,17230,17230,17230,17230,0
|
|
20240408,185200,13901487990,17230,17230,17230,17230,0
|
|
20240408,185100,13901487990,17230,17230,17230,17230,0
|
|
20240408,185000,13901487990,17230,17230,17230,17230,0
|
|
20240408,184900,13901487990,17230,17230,17230,17230,29743
|
|
20240408,184800,13901487990,17230,17230,17230,17230,0
|
|
20240408,184700,13901487990,17230,17230,17230,17230,0
|
|
20240408,184600,13901487990,17230,17230,17230,17230,0
|
|
20240408,184500,13901487990,17230,17230,17230,17230,0
|
|
20240408,184400,13901487990,17230,17230,17230,17230,0
|
|
20240408,184300,13901487990,17230,17230,17230,17230,0
|
|
20240408,184200,13901487990,17230,17230,17230,17230,0
|
|
20240408,184100,13901487990,17230,17230,17230,17230,0
|
|
20240408,184000,13901487990,17230,17230,17230,17230,0
|
|
20240408,183900,13901487990,17230,17230,17230,17230,0
|
|
20240408,183800,13901487990,17230,17230,17230,17230,0
|
|
20240408,183700,13901487990,17230,17230,17230,17230,0
|
|
20240408,183600,13901487990,17230,17230,17230,17230,0
|
|
20240408,183500,13901487990,17230,17230,17230,17230,0
|
|
20240408,183400,13901487990,17230,17230,17230,17230,0
|
|
20240408,183300,13901487990,17230,17230,17230,17230,0
|
|
20240408,183200,13901487990,17230,17230,17230,17230,0
|
|
20240408,183100,13901487990,17230,17230,17230,17230,0
|
|
20240408,183000,13901487990,17230,17230,17230,17230,0
|
|
20240408,182900,13901487990,17230,17230,17230,17230,0
|
|
20240408,182800,13901487990,17230,17230,17230,17230,0
|
|
20240408,182700,13901487990,17230,17230,17230,17230,0
|
|
20240408,182600,13901487990,17230,17230,17230,17230,0
|
|
20240408,182500,13901487990,17230,17230,17230,17230,0
|
|
20240408,182400,13901487990,17230,17230,17230,17230,0
|
|
20240408,182300,13901487990,17230,17230,17230,17230,0
|
|
20240408,182200,13901487990,17230,17230,17230,17230,0
|
|
20240408,182100,13901487990,17230,17230,17230,17230,0
|
|
20240408,182000,13901487990,17230,17230,17230,17230,0
|
|
20240408,181900,13901487990,17230,17230,17230,17230,29743
|
|
20240408,181800,13901487990,17230,17230,17230,17230,0
|
|
20240408,181700,13901487990,17230,17230,17230,17230,0
|
|
20240408,181600,13901487990,17230,17230,17230,17230,0
|
|
20240408,181500,13901487990,17230,17230,17230,17230,0
|
|
20240408,181400,13901487990,17230,17230,17230,17230,0
|
|
20240408,181300,13901487990,17230,17230,17230,17230,0
|
|
20240408,181200,13901487990,17230,17230,17230,17230,0
|
|
20240408,181100,13901487990,17230,17230,17230,17230,0
|
|
20240408,181000,13901487990,17230,17230,17230,17230,0
|
|
20240408,180900,13901487990,17230,17230,17230,17230,0
|
|
20240408,180800,13901487990,17230,17230,17230,17230,0
|
|
20240408,180700,13901487990,17230,17230,17230,17230,0
|
|
20240408,180600,13901487990,17230,17230,17230,17230,0
|
|
20240408,180500,13901487990,17230,17230,17230,17230,0
|
|
20240408,180400,13901487990,17230,17230,17230,17230,0
|
|
20240408,180300,13901487990,17230,17230,17230,17230,0
|
|
20240408,180200,13901487990,17230,17230,17230,17230,0
|
|
20240408,180100,13901487990,17230,17230,17230,17230,0
|
|
20240408,180000,13901487990,17230,17230,17230,17230,0
|
|
20240408,175900,13901487990,17230,17230,17230,17230,0
|
|
20240408,175800,13901487990,17230,17230,17230,17230,0
|
|
20240408,175700,13901487990,17230,17230,17230,17230,0
|
|
20240408,175600,13901487990,17230,17230,17230,17230,0
|
|
20240408,175500,13901487990,17230,17230,17230,17230,0
|
|
20240408,175400,13901487990,17230,17230,17230,17230,0
|
|
20240408,175300,13901487990,17230,17230,17230,17230,0
|
|
20240408,175200,13901487990,17230,17230,17230,17230,0
|
|
20240408,175100,13901487990,17230,17230,17230,17230,0
|
|
20240408,175000,13901487990,17230,17230,17230,17230,0
|
|
20240408,174900,13901487990,17230,17230,17230,17230,29743
|
|
20240408,174800,13901487990,17230,17230,17230,17230,0
|
|
20240408,174700,13901487990,17230,17230,17230,17230,0
|
|
20240408,174600,13901487990,17230,17230,17230,17230,0
|
|
20240408,174500,13901487990,17230,17230,17230,17230,0
|
|
20240408,174400,13901487990,17230,17230,17230,17230,0
|
|
20240408,174300,13901487990,17230,17230,17230,17230,0
|
|
20240408,174200,13901487990,17230,17230,17230,17230,0
|
|
20240408,174100,13901487990,17230,17230,17230,17230,0
|
|
20240408,174000,13901487990,17230,17230,17230,17230,0
|
|
20240408,173900,13901487990,17230,17230,17230,17230,0
|
|
20240408,173800,13901487990,17230,17230,17230,17230,0
|
|
20240408,173700,13901487990,17230,17230,17230,17230,0
|
|
20240408,173600,13901487990,17230,17230,17230,17230,0
|
|
20240408,173500,13901487990,17230,17230,17230,17230,0
|
|
20240408,173400,13901487990,17230,17230,17230,17230,0
|
|
20240408,173300,13901487990,17230,17230,17230,17230,0
|
|
20240408,173200,13901487990,17230,17230,17230,17230,0
|
|
20240408,173100,13901487990,17230,17230,17230,17230,0
|
|
20240408,173000,13901487990,17230,17230,17230,17230,0
|
|
20240408,172900,13901487990,17230,17230,17230,17230,0
|
|
20240408,172800,13901487990,17230,17230,17230,17230,0
|
|
20240408,172700,13901487990,17230,17230,17230,17230,0
|
|
20240408,172600,13901487990,17230,17230,17230,17230,0
|
|
20240408,172500,13901487990,17230,17230,17230,17230,0
|
|
20240408,172400,13901487990,17230,17230,17230,17230,0
|
|
20240408,172300,13901487990,17230,17230,17230,17230,0
|
|
20240408,172200,13901487990,17230,17230,17230,17230,0
|
|
20240408,172100,13901487990,17230,17230,17230,17230,0
|
|
20240408,172000,13901487990,17230,17230,17230,17230,0
|
|
20240408,171900,13901487990,17230,17230,17230,17230,29743
|
|
20240408,171800,13901487990,17230,17230,17230,17230,0
|
|
20240408,171700,13901487990,17230,17230,17230,17230,0
|
|
20240408,171600,13901487990,17230,17230,17230,17230,0
|
|
20240408,171500,13901487990,17230,17230,17230,17230,0
|
|
20240408,171400,13901487990,17230,17230,17230,17230,0
|
|
20240408,171300,13901487990,17230,17230,17230,17230,0
|
|
20240408,171200,13901487990,17230,17230,17230,17230,0
|
|
20240408,171100,13901487990,17230,17230,17230,17230,0
|
|
20240408,171000,13901487990,17230,17230,17230,17230,0
|
|
20240408,170900,13901487990,17230,17230,17230,17230,0
|
|
20240408,170800,13901487990,17230,17230,17230,17230,0
|
|
20240408,170700,13901487990,17230,17230,17230,17230,0
|
|
20240408,170600,13901487990,17230,17230,17230,17230,0
|
|
20240408,170500,13901487990,17230,17230,17230,17230,0
|
|
20240408,170400,13901487990,17230,17230,17230,17230,0
|
|
20240408,170300,13901487990,17230,17230,17230,17230,0
|
|
20240408,170200,13901487990,17230,17230,17230,17230,0
|
|
20240408,170100,13901487990,17230,17230,17230,17230,0
|
|
20240408,170000,13901487990,17230,17230,17230,17230,0
|
|
20240408,165900,13901487990,17230,17230,17230,17230,0
|
|
20240408,165800,13901487990,17230,17230,17230,17230,0
|
|
20240408,165700,13901487990,17230,17230,17230,17230,0
|
|
20240408,165600,13901487990,17230,17230,17230,17230,0
|
|
20240408,165500,13901487990,17230,17230,17230,17230,0
|
|
20240408,165400,13901487990,17230,17230,17230,17230,0
|
|
20240408,165300,13901487990,17230,17230,17230,17230,0
|
|
20240408,165200,13901487990,17230,17230,17230,17230,0
|
|
20240408,165100,13901487990,17230,17230,17230,17230,0
|
|
20240408,165000,13901487990,17230,17230,17230,17230,0
|
|
20240408,164900,13901487990,17230,17230,17230,17230,29743
|
|
20240408,164800,13901487990,17230,17230,17230,17230,0
|
|
20240408,164700,13901487990,17230,17230,17230,17230,0
|
|
20240408,164600,13901487990,17230,17230,17230,17230,0
|
|
20240408,164500,13901487990,17230,17230,17230,17230,0
|
|
20240408,164400,13901487990,17230,17230,17230,17230,0
|
|
20240408,164300,13901487990,17230,17230,17230,17230,0
|
|
20240408,164200,13901487990,17230,17230,17230,17230,0
|
|
20240408,164100,13901487990,17230,17230,17230,17230,0
|
|
20240408,164000,13901487990,17230,17230,17230,17230,0
|
|
20240408,163900,13901487990,17230,17230,17230,17230,0
|
|
20240408,163800,13901487990,17230,17230,17230,17230,0
|
|
20240408,163700,13901487990,17230,17230,17230,17230,0
|
|
20240408,163600,13901487990,17230,17230,17230,17230,0
|
|
20240408,163500,13901487990,17230,17230,17230,17230,0
|
|
20240408,163400,13901487990,17230,17230,17230,17230,0
|
|
20240408,163300,13901487990,17230,17230,17230,17230,0
|
|
20240408,163200,13901487990,17230,17230,17230,17230,0
|
|
20240408,163100,13901487990,17230,17230,17230,17230,0
|
|
20240408,163000,13901487990,17230,17230,17230,17230,0
|
|
20240408,162900,13901487990,17230,17230,17230,17230,0
|
|
20240408,162800,13901487990,17230,17230,17230,17230,0
|
|
20240408,162700,13901487990,17230,17230,17230,17230,0
|
|
20240408,162600,13901487990,17230,17230,17230,17230,0
|
|
20240408,162500,13901487990,17230,17230,17230,17230,0
|
|
20240408,162400,13901487990,17230,17230,17230,17230,0
|
|
20240408,162300,13901487990,17230,17230,17230,17230,0
|
|
20240408,162200,13901487990,17230,17230,17230,17230,0
|
|
20240408,162100,13901487990,17230,17230,17230,17230,0
|
|
20240408,162000,13901487990,17230,17230,17230,17230,0
|
|
20240408,161900,13901487990,17230,17230,17230,17230,29743
|
|
20240408,161800,13901487990,17230,17230,17230,17230,0
|
|
20240408,161700,13901487990,17230,17230,17230,17230,0
|
|
20240408,161600,13901487990,17230,17230,17230,17230,0
|
|
20240408,161500,13901487990,17230,17230,17230,17230,0
|
|
20240408,161400,13901487990,17230,17230,17230,17230,0
|
|
20240408,161300,13901487990,17230,17230,17230,17230,0
|
|
20240408,161200,13901487990,17230,17230,17230,17230,0
|
|
20240408,161100,13901487990,17230,17230,17230,17230,0
|
|
20240408,161000,13901487990,17230,17230,17230,17230,0
|
|
20240408,160900,13901487990,17230,17230,17230,17230,0
|
|
20240408,160800,13901487990,17230,17230,17230,17230,0
|
|
20240408,160700,13901487990,17230,17230,17230,17230,0
|
|
20240408,160600,13901487990,17230,17230,17230,17230,0
|
|
20240408,160500,13901487990,17230,17230,17230,17230,0
|
|
20240408,160400,13901487990,17230,17230,17230,17230,0
|
|
20240408,160300,13901487990,17230,17230,17230,17230,0
|
|
20240408,160200,13901487990,17230,17230,17230,17230,0
|
|
20240408,160100,13901487990,17230,17230,17230,17230,0
|
|
20240408,160000,13901487990,17230,17230,17230,17230,0
|
|
20240408,155900,13901487990,17230,17230,17230,17230,0
|
|
20240408,155800,13901487990,17230,17230,17230,17230,0
|
|
20240408,155700,13901487990,17230,17230,17230,17230,0
|
|
20240408,155600,13901487990,17230,17230,17230,17230,0
|
|
20240408,155500,13901487990,17230,17230,17230,17230,0
|
|
20240408,155400,13901487990,17230,17230,17230,17230,0
|
|
20240408,155300,13901487990,17230,17230,17230,17230,0
|
|
20240408,155200,13901487990,17230,17230,17230,17230,0
|
|
20240408,155100,13901487990,17230,17230,17230,17230,0
|
|
20240408,155000,13901487990,17230,17230,17230,17230,0
|
|
20240408,154900,13901487990,17230,17230,17230,17230,29743
|
|
20240408,154800,13901487990,17230,17230,17230,17230,0
|
|
20240408,154700,13901487990,17230,17230,17230,17230,0
|
|
20240408,154600,13901487990,17230,17230,17230,17230,0
|
|
20240408,154500,13901487990,17230,17230,17230,17230,0
|
|
20240408,154400,13901487990,17230,17230,17230,17230,0
|
|
20240408,154300,13901487990,17230,17230,17230,17230,0
|
|
20240408,154200,13901487990,17230,17230,17230,17230,0
|
|
20240408,154100,13901487990,17230,17230,17230,17230,0
|
|
20240408,154000,13901487990,17230,17230,17230,17230,0
|
|
20240408,153900,13901487990,17230,17230,17230,17230,0
|
|
20240408,153800,13901487990,17230,17230,17230,17230,0
|
|
20240408,153700,13901487990,17230,17230,17230,17230,0
|
|
20240408,153600,13901487990,17230,17230,17230,17230,0
|
|
20240408,153500,13901487990,17230,17230,17230,17230,0
|
|
20240408,153400,13901487990,17230,17230,17230,17230,0
|
|
20240408,153300,13901487990,17230,17230,17230,17230,0
|
|
20240408,153200,13901487990,17230,17230,17230,17230,0
|
|
20240408,153100,13901487990,17230,17230,17230,17230,0
|
|
20240408,153000,13901487990,17230,17230,17230,17230,29743
|
|
20240408,152900,13389016100,17300,17300,17300,17300,0
|
|
20240408,152800,13389016100,17300,17300,17300,17300,0
|
|
20240408,152700,13389016100,17300,17300,17300,17300,0
|
|
20240408,152600,13389016100,17300,17300,17300,17300,0
|
|
20240408,152500,13389016100,17300,17300,17300,17300,0
|
|
20240408,152400,13389016100,17300,17300,17300,17300,0
|
|
20240408,152300,13389016100,17300,17300,17300,17300,0
|
|
20240408,152200,13389016100,17300,17300,17300,17300,0
|
|
20240408,152100,13389016100,17300,17300,17300,17300,0
|
|
20240408,152000,13389016100,17300,17300,17300,17300,0
|
|
20240408,151900,13389016100,17300,17310,17310,17280,4268
|
|
20240408,151800,13315226050,17310,17280,17310,17280,3859
|
|
20240408,151700,13248489740,17280,17270,17310,17270,5285
|
|
20240408,151600,13157082960,17270,17290,17290,17270,6352
|
|
20240408,151500,13047329370,17290,17300,17300,17290,1497
|
|
20240408,151400,13021441370,17300,17290,17330,17290,2594
|
|
20240408,151300,12976548900,17290,17310,17320,17290,1611
|
|
20240408,151200,12948681770,17310,17320,17320,17310,672
|
|
20240408,151100,12937048070,17320,17310,17330,17310,1077
|
|
20240408,151000,12918398740,17310,17310,17320,17310,2069
|
|
20240408,150900,12882573120,17320,17290,17320,17290,1754
|
|
20240408,150800,12852221160,17290,17290,17310,17280,2693
|
|
20240408,150700,12805648740,17290,17290,17300,17290,873
|
|
20240408,150600,12790552800,17280,17280,17300,17270,6313
|
|
20240408,150500,12681437950,17280,17290,17290,17270,1872
|
|
20240408,150400,12649094900,17280,17290,17300,17280,7852
|
|
20240408,150300,12513407520,17280,17290,17300,17280,3932
|
|
20240408,150200,12445423900,17300,17300,17300,17290,1636
|
|
20240408,150100,12417134180,17290,17290,17310,17290,1663
|
|
20240408,150000,12388378920,17300,17290,17310,17280,3618
|
|
20240408,145900,12325826110,17290,17290,17310,17290,2314
|
|
20240408,145800,12285812520,17290,17290,17310,17290,4801
|
|
20240408,145700,12202781770,17300,17300,17300,17290,2465
|
|
20240408,145600,12160137400,17310,17320,17320,17300,8307
|
|
20240408,145500,12016405810,17310,17310,17320,17310,1930
|
|
20240408,145400,11982996210,17310,17310,17330,17310,1632
|
|
20240408,145300,11954735320,17310,17320,17320,17310,1814
|
|
20240408,145200,11923320520,17310,17330,17330,17310,2631
|
|
20240408,145100,11877749170,17340,17320,17340,17320,2383
|
|
20240408,145000,11836451470,17310,17320,17340,17300,14885
|
|
20240408,144900,11578800150,17320,17330,17330,17320,1234
|
|
20240408,144800,11557418540,17330,17350,17350,17330,1000
|
|
20240408,144700,11540085170,17330,17330,17360,17330,4071
|
|
20240408,144600,11469496500,17330,17340,17350,17330,1394
|
|
20240408,144500,11445325230,17350,17330,17370,17330,3837
|
|
20240408,144400,11378765210,17330,17320,17340,17320,2569
|
|
20240408,144300,11334253510,17320,17320,17330,17320,828
|
|
20240408,144200,11319911780,17320,17310,17330,17310,1381
|
|
20240408,144100,11295992990,17320,17320,17320,17310,837
|
|
20240408,144000,11281500070,17320,17320,17330,17310,2076
|
|
20240408,143900,11245554230,17310,17320,17330,17310,1334
|
|
20240408,143800,11222453890,17320,17330,17330,17310,1840
|
|
20240408,143700,11190597950,17330,17310,17330,17310,2073
|
|
20240408,143600,11154701630,17310,17320,17330,17310,3169
|
|
20240408,143500,11099813840,17320,17340,17340,17320,3281
|
|
20240408,143400,11042967100,17340,17340,17340,17330,1438
|
|
20240408,143300,11018045360,17330,17340,17350,17330,1989
|
|
20240408,143200,10983557710,17340,17350,17350,17340,1126
|
|
20240408,143100,10964026640,17350,17360,17360,17350,1350
|
|
20240408,143000,10940598740,17370,17350,17370,17350,1154
|
|
20240408,142900,10920573510,17360,17340,17360,17340,1857
|
|
20240408,142800,10888358500,17340,17340,17350,17340,1031
|
|
20240408,142700,10870480280,17340,17330,17340,17330,2780
|
|
20240408,142600,10822280580,17330,17330,17340,17330,942
|
|
20240408,142500,10805955630,17330,17330,17340,17330,1111
|
|
20240408,142400,10786700280,17330,17360,17360,17330,1016
|
|
20240408,142300,10769083920,17350,17340,17350,17340,1663
|
|
20240408,142200,10740237530,17340,17340,17350,17340,1454
|
|
20240408,142100,10715024670,17350,17340,17350,17340,677
|
|
20240408,142000,10703283280,17350,17340,17350,17340,1051
|
|
20240408,141900,10685053860,17340,17360,17370,17340,1884
|
|
20240408,141800,10652364130,17370,17360,17370,17350,879
|
|
20240408,141700,10637109940,17360,17370,17370,17360,1819
|
|
20240408,141600,10605529670,17370,17380,17380,17360,1179
|
|
20240408,141500,10585055110,17360,17370,17380,17360,1014
|
|
20240408,141400,10567448540,17370,17370,17380,17360,616
|
|
20240408,141300,10556748750,17370,17360,17370,17360,371
|
|
20240408,141200,10550304490,17370,17380,17380,17370,1252
|
|
20240408,141100,10528556320,17380,17370,17400,17370,2548
|
|
20240408,141000,10484273200,17380,17380,17390,17370,865
|
|
20240408,140900,10469241610,17380,17380,17390,17370,830
|
|
20240408,140800,10454816020,17380,17380,17390,17380,1093
|
|
20240408,140700,10435814170,17370,17380,17380,17370,1386
|
|
20240408,140600,10411732790,17380,17390,17400,17380,728
|
|
20240408,140500,10399072860,17400,17410,17410,17400,578
|
|
20240408,140400,10389013700,17410,17410,17430,17410,801
|
|
20240408,140300,10375065810,17410,17400,17410,17400,553
|
|
20240408,140200,10365441970,17400,17400,17410,17400,737
|
|
20240408,140100,10352616610,17400,17400,17410,17400,793
|
|
20240408,140000,10338818390,17410,17400,17410,17400,1438
|
|
20240408,135900,10313796410,17400,17400,17410,17400,336
|
|
20240408,135800,10307947720,17400,17410,17410,17400,625
|
|
20240408,135700,10297071900,17400,17400,17410,17400,1059
|
|
20240408,135600,10278645100,17400,17410,17410,17400,503
|
|
20240408,135500,10269892320,17410,17430,17440,17400,1239
|
|
20240408,135400,10248318370,17430,17410,17430,17410,651
|
|
20240408,135300,10236982060,17410,17410,17420,17410,260
|
|
20240408,135200,10232453460,17410,17400,17420,17400,423
|
|
20240408,135100,10225090020,17400,17400,17420,17400,283
|
|
20240408,135000,10220164960,17410,17410,17410,17400,642
|
|
20240408,134900,10208990060,17410,17400,17410,17390,622
|
|
20240408,134800,10198167440,17410,17430,17430,17400,2120
|
|
20240408,134700,10161270820,17430,17450,17450,17430,2242
|
|
20240408,134600,10122166050,17420,17370,17440,17370,5575
|
|
20240408,134500,10025123380,17360,17350,17360,17350,843
|
|
20240408,134400,10010496610,17350,17370,17370,17350,154
|
|
20240408,134300,10007824670,17370,17360,17370,17360,425
|
|
20240408,134200,10000446510,17370,17360,17370,17360,687
|
|
20240408,134100,9988516760,17370,17370,17370,17360,475
|
|
20240408,134000,9980268660,17370,17360,17370,17360,420
|
|
20240408,133900,9972976780,17370,17370,17370,17360,355
|
|
20240408,133800,9966812110,17380,17360,17380,17360,604
|
|
20240408,133700,9956323910,17370,17380,17380,17360,457
|
|
20240408,133600,9948385770,17380,17370,17380,17370,233
|
|
20240408,133500,9944337780,17370,17370,17380,17360,1685
|
|
20240408,133400,9915073940,17380,17360,17390,17360,1114
|
|
20240408,133300,9895719230,17360,17370,17370,17360,1229
|
|
20240408,133200,9874379280,17360,17370,17380,17360,389
|
|
20240408,133100,9867626070,17360,17350,17370,17350,939
|
|
20240408,133000,9851327280,17350,17360,17360,17350,342
|
|
20240408,132900,9845393370,17360,17340,17360,17330,1586
|
|
20240408,132800,9817870800,17330,17340,17350,17330,2711
|
|
20240408,132700,9770873970,17350,17340,17350,17340,1044
|
|
20240408,132600,9752769820,17350,17360,17360,17340,1600
|
|
20240408,132500,9725013370,17360,17360,17370,17350,1293
|
|
20240408,132400,9702568660,17360,17360,17370,17360,2623
|
|
20240408,132300,9657033280,17360,17370,17370,17360,386
|
|
20240408,132200,9650328560,17370,17370,17380,17370,576
|
|
20240408,132100,9640321340,17380,17370,17380,17360,1066
|
|
20240408,132000,9621811230,17370,17380,17380,17370,913
|
|
20240408,131900,9605948320,17370,17400,17400,17370,1441
|
|
20240408,131800,9580893360,17400,17410,17410,17400,1416
|
|
20240408,131700,9556246790,17410,17410,17430,17410,606
|
|
20240408,131600,9545691270,17420,17430,17430,17410,732
|
|
20240408,131500,9532942180,17430,17420,17430,17420,305
|
|
20240408,131400,9527627660,17430,17420,17430,17420,937
|
|
20240408,131300,9511304080,17420,17430,17430,17410,388
|
|
20240408,131200,9504542440,17430,17430,17440,17420,1727
|
|
20240408,131100,9474445290,17440,17430,17440,17430,288
|
|
20240408,131000,9469425430,17430,17430,17440,17430,459
|
|
20240408,130900,9461423640,17430,17430,17430,17410,1192
|
|
20240408,130800,9440658870,17430,17430,17440,17420,290
|
|
20240408,130700,9435604710,17430,17430,17430,17420,627
|
|
20240408,130600,9424678990,17430,17420,17430,17420,602
|
|
20240408,130500,9414189780,17430,17430,17430,17420,432
|
|
20240408,130400,9406662790,17420,17430,17430,17420,409
|
|
20240408,130300,9399537150,17420,17430,17440,17420,727
|
|
20240408,130200,9386868260,17430,17390,17430,17390,548
|
|
20240408,130100,9377324740,17390,17370,17390,17360,800
|
|
20240408,130000,9363425080,17370,17350,17370,17350,955
|
|
20240408,125900,9346845310,17350,17360,17360,17350,822
|
|
20240408,125800,9332578560,17370,17380,17380,17360,438
|
|
20240408,125700,9324970290,17370,17350,17370,17350,1085
|
|
20240408,125600,9306132050,17360,17350,17360,17350,349
|
|
20240408,125500,9300076780,17350,17350,17350,17350,185
|
|
20240408,125400,9296867030,17350,17350,17360,17350,620
|
|
20240408,125300,9286109270,17350,17350,17350,17340,264
|
|
20240408,125200,9281529030,17340,17340,17340,17330,624
|
|
20240408,125100,9270709190,17330,17340,17340,17330,1655
|
|
20240408,125000,9242025840,17340,17360,17370,17340,5132
|
|
20240408,124900,9153005950,17360,17360,17370,17350,2945
|
|
20240408,124800,9101884490,17360,17370,17380,17360,766
|
|
20240408,124700,9088579220,17370,17370,17370,17370,428
|
|
20240408,124600,9081144860,17380,17380,17390,17380,269
|
|
20240408,124500,9076469090,17380,17370,17380,17370,508
|
|
20240408,124400,9067643710,17370,17370,17370,17370,858
|
|
20240408,124300,9052740250,17370,17380,17390,17370,628
|
|
20240408,124200,9041825460,17380,17380,17390,17380,679
|
|
20240408,124100,9030023080,17380,17380,17380,17380,323
|
|
20240408,124000,9024409340,17380,17380,17390,17380,641
|
|
20240408,123900,9013267930,17380,17390,17390,17380,319
|
|
20240408,123800,9007722110,17380,17390,17390,17380,299
|
|
20240408,123700,9002523070,17390,17380,17390,17380,1415
|
|
20240408,123600,8977926410,17390,17380,17390,17380,488
|
|
20240408,123500,8969444150,17390,17380,17390,17380,779
|
|
20240408,123400,8955904090,17380,17370,17390,17370,452
|
|
20240408,123300,8948048890,17370,17380,17380,17360,273
|
|
20240408,123200,8943306610,17370,17400,17400,17360,2342
|
|
20240408,123100,8902604430,17400,17400,17400,17390,134
|
|
20240408,123000,8900272940,17410,17410,17410,17400,3145
|
|
20240408,122900,8845546430,17410,17410,17410,17400,386
|
|
20240408,122800,8838826360,17420,17420,17420,17410,302
|
|
20240408,122700,8833567790,17410,17420,17430,17410,395
|
|
20240408,122600,8826686920,17420,17420,17430,17420,733
|
|
20240408,122500,8813918050,17420,17420,17420,17410,491
|
|
20240408,122400,8805366960,17410,17420,17420,17410,629
|
|
20240408,122300,8794414780,17410,17420,17420,17400,916
|
|
20240408,122200,8778467640,17410,17400,17410,17400,1580
|
|
20240408,122100,8750972730,17400,17400,17410,17400,145
|
|
20240408,122000,8748449110,17400,17410,17410,17390,770
|
|
20240408,121900,8735051060,17410,17370,17410,17370,751
|
|
20240408,121800,8721995710,17370,17370,17380,17360,1023
|
|
20240408,121700,8704227470,17380,17410,17410,17380,2184
|
|
20240408,121600,8666224590,17420,17410,17420,17410,651
|
|
20240408,121500,8654884670,17410,17420,17420,17410,683
|
|
20240408,121400,8642991490,17410,17380,17410,17380,6996
|
|
20240408,121300,8521267320,17380,17360,17390,17360,2585
|
|
20240408,121200,8476335340,17360,17360,17370,17360,1624
|
|
20240408,121100,8448139030,17360,17360,17360,17350,116
|
|
20240408,121000,8446125310,17350,17350,17360,17350,277
|
|
20240408,120900,8441319350,17360,17350,17360,17350,407
|
|
20240408,120800,8434257820,17360,17360,17370,17360,2251
|
|
20240408,120700,8395174330,17350,17350,17360,17350,676
|
|
20240408,120600,8383441980,17350,17350,17360,17350,650
|
|
20240408,120500,8372163390,17350,17360,17370,17350,1475
|
|
20240408,120400,8346563400,17360,17370,17370,17360,1539
|
|
20240408,120300,8319845810,17370,17350,17370,17350,373
|
|
20240408,120200,8313369430,17350,17350,17360,17350,1105
|
|
20240408,120100,8294188970,17350,17350,17360,17350,593
|
|
20240408,120000,8283898340,17360,17350,17360,17350,376
|
|
20240408,115900,8277373900,17350,17350,17360,17350,339
|
|
20240408,115800,8271491440,17360,17350,17360,17350,199
|
|
20240408,115700,8268037240,17350,17370,17370,17350,1136
|
|
20240408,115600,8248321320,17360,17350,17360,17350,456
|
|
20240408,115500,8240407130,17360,17360,17370,17350,1521
|
|
20240408,115400,8214006520,17370,17360,17370,17350,454
|
|
20240408,115300,8206127060,17360,17360,17370,17350,1929
|
|
20240408,115200,8172653830,17360,17340,17370,17340,1988
|
|
20240408,115100,8138139660,17360,17340,17360,17320,2438
|
|
20240408,115000,8095855700,17320,17320,17340,17310,6542
|
|
20240408,114900,7982524750,17330,17350,17350,17320,3040
|
|
20240408,114800,7929842030,17340,17330,17350,17330,1814
|
|
20240408,114700,7898400360,17330,17340,17350,17330,775
|
|
20240408,114600,7884963630,17340,17360,17370,17340,4166
|
|
20240408,114500,7812685290,17360,17370,17370,17360,1202
|
|
20240408,114400,7791817870,17360,17370,17370,17360,1213
|
|
20240408,114300,7770753640,17370,17370,17390,17360,1986
|
|
20240408,114200,7736250240,17370,17390,17390,17370,1802
|
|
20240408,114100,7704931610,17390,17400,17400,17380,1901
|
|
20240408,114000,7671871890,17400,17410,17410,17390,7070
|
|
20240408,113900,7548849100,17400,17420,17430,17400,3040
|
|
20240408,113800,7495928570,17420,17420,17430,17410,3035
|
|
20240408,113700,7443058860,17430,17420,17430,17420,740
|
|
20240408,113600,7430163030,17420,17440,17440,17420,1183
|
|
20240408,113500,7409544290,17440,17450,17450,17420,2118
|
|
20240408,113400,7372620760,17440,17430,17450,17430,1092
|
|
20240408,113300,7353575290,17430,17450,17450,17430,3673
|
|
20240408,113200,7289511460,17460,17460,17460,17450,2145
|
|
20240408,113100,7252080090,17460,17460,17470,17450,1625
|
|
20240408,113000,7223712640,17460,17460,17470,17460,515
|
|
20240408,112900,7214719480,17460,17460,17470,17450,1271
|
|
20240408,112800,7192527390,17460,17470,17470,17450,504
|
|
20240408,112700,7183727900,17470,17460,17470,17460,1597
|
|
20240408,112600,7155840670,17470,17460,17470,17460,264
|
|
20240408,112500,7151230930,17460,17460,17460,17460,693
|
|
20240408,112400,7139131150,17450,17460,17460,17450,428
|
|
20240408,112300,7131658970,17460,17480,17480,17460,856
|
|
20240408,112200,7116705480,17470,17450,17480,17450,2433
|
|
20240408,112100,7074211770,17450,17440,17470,17440,9690
|
|
20240408,112000,6905040940,17440,17460,17460,17440,2581
|
|
20240408,111900,6860002040,17460,17460,17470,17460,1950
|
|
20240408,111800,6825952930,17470,17460,17470,17460,2780
|
|
20240408,111700,6777407740,17460,17460,17470,17460,2315
|
|
20240408,111600,6736983360,17470,17480,17480,17470,2620
|
|
20240408,111500,6691204240,17480,17480,17490,17480,1700
|
|
20240408,111400,6661488200,17480,17490,17490,17480,1871
|
|
20240408,111300,6628774510,17490,17500,17500,17480,1228
|
|
20240408,111200,6607298640,17500,17490,17500,17490,1057
|
|
20240408,111100,6588806470,17500,17500,17500,17490,534
|
|
20240408,111000,6579461920,17510,17490,17510,17490,1376
|
|
20240408,110900,6555374130,17480,17490,17500,17480,977
|
|
20240408,110800,6538284010,17480,17490,17500,17480,2871
|
|
20240408,110700,6488071830,17490,17490,17500,17480,962
|
|
20240408,110600,6471243680,17500,17490,17500,17480,875
|
|
20240408,110500,6455944140,17490,17480,17500,17480,790
|
|
20240408,110400,6442129880,17490,17490,17490,17480,1871
|
|
20240408,110300,6409410330,17490,17490,17490,17480,3803
|
|
20240408,110200,6342928630,17490,17500,17500,17480,1325
|
|
20240408,110100,6319755140,17490,17510,17520,17490,10464
|
|
20240408,110000,6136640370,17510,17520,17520,17510,3659
|
|
20240408,105900,6072570930,17520,17530,17530,17510,1601
|
|
20240408,105800,6044521180,17530,17530,17540,17530,1019
|
|
20240408,105700,6026651270,17530,17530,17540,17530,485
|
|
20240408,105600,6018148560,17530,17520,17540,17520,2610
|
|
20240408,105500,5972394550,17520,17550,17550,17520,3095
|
|
20240408,105400,5918134220,17540,17540,17550,17540,1353
|
|
20240408,105300,5894400030,17550,17550,17550,17540,647
|
|
20240408,105200,5883047470,17550,17540,17550,17540,1300
|
|
20240408,105100,5860240750,17540,17530,17540,17530,1031
|
|
20240408,105000,5842164550,17530,17540,17550,17530,1367
|
|
20240408,104900,5818195200,17540,17540,17550,17530,519
|
|
20240408,104800,5809092640,17530,17530,17530,17510,3925
|
|
20240408,104700,5740310700,17530,17540,17540,17520,2938
|
|
20240408,104600,5688808440,17530,17550,17550,17530,1726
|
|
20240408,104500,5658532830,17550,17550,17550,17540,2910
|
|
20240408,104400,5607466190,17550,17570,17570,17550,6931
|
|
20240408,104300,5485781970,17570,17590,17590,17570,2355
|
|
20240408,104200,5444379050,17590,17580,17590,17580,908
|
|
20240408,104100,5428413560,17590,17580,17590,17580,484
|
|
20240408,104000,5419901640,17580,17600,17600,17580,919
|
|
20240408,103900,5403738350,17580,17610,17610,17580,3381
|
|
20240408,103800,5344242560,17600,17610,17610,17600,6288
|
|
20240408,103700,5233539150,17610,17630,17630,17610,1510
|
|
20240408,103600,5206924390,17630,17650,17650,17630,1880
|
|
20240408,103500,5173760890,17640,17640,17650,17640,350
|
|
20240408,103400,5167584390,17640,17640,17650,17640,564
|
|
20240408,103300,5157633760,17650,17650,17660,17640,907
|
|
20240408,103200,5141626210,17650,17660,17660,17640,690
|
|
20240408,103100,5129448170,17650,17650,17660,17650,631
|
|
20240408,103000,5118310870,17640,17630,17660,17630,3009
|
|
20240408,102900,5065209990,17630,17630,17630,17620,1238
|
|
20240408,102800,5043384160,17630,17620,17630,17620,1542
|
|
20240408,102700,5016213130,17620,17640,17640,17620,2407
|
|
20240408,102600,4973798780,17640,17630,17640,17630,1986
|
|
20240408,102500,4938782860,17640,17630,17640,17630,767
|
|
20240408,102400,4925259960,17630,17630,17640,17630,751
|
|
20240408,102300,4912018810,17630,17630,17650,17630,2780
|
|
20240408,102200,4863007270,17630,17640,17650,17630,1719
|
|
20240408,102100,4832688270,17640,17610,17640,17610,1817
|
|
20240408,102000,4800664520,17620,17630,17630,17610,2188
|
|
20240408,101900,4762111660,17620,17640,17640,17620,2795
|
|
20240408,101800,4712855850,17640,17640,17640,17630,1553
|
|
20240408,101700,4685475470,17640,17650,17650,17640,2708
|
|
20240408,101600,4637705600,17640,17640,17650,17630,3118
|
|
20240408,101500,4582711810,17640,17640,17660,17640,2215
|
|
20240408,101400,4543633420,17640,17650,17660,17640,1619
|
|
20240408,101300,4515068920,17650,17640,17650,17640,1197
|
|
20240408,101200,4493945510,17650,17640,17650,17630,1458
|
|
20240408,101100,4468222980,17640,17650,17650,17640,1595
|
|
20240408,101000,4440076210,17660,17650,17660,17650,1007
|
|
20240408,100900,4422301060,17650,17660,17670,17640,4220
|
|
20240408,100800,4347811290,17660,17680,17680,17660,1873
|
|
20240408,100700,4314729900,17680,17680,17680,17670,999
|
|
20240408,100600,4297070750,17680,17670,17680,17670,476
|
|
20240408,100500,4288657530,17680,17680,17690,17670,2122
|
|
20240408,100400,4251140730,17680,17690,17700,17680,1144
|
|
20240408,100300,4230899650,17700,17690,17700,17670,2045
|
|
20240408,100200,4194735600,17690,17710,17710,17690,1360
|
|
20240408,100100,4170664730,17710,17720,17720,17700,1509
|
|
20240408,100000,4143941940,17720,17710,17730,17710,582
|
|
20240408,095900,4133634510,17710,17730,17730,17710,2248
|
|
20240408,095800,4093813280,17730,17720,17730,17720,774
|
|
20240408,095700,4080097490,17730,17730,17730,17720,484
|
|
20240408,095600,4071516280,17730,17720,17740,17720,1816
|
|
20240408,095500,4039315060,17720,17740,17740,17720,1016
|
|
20240408,095400,4021303590,17720,17730,17730,17720,680
|
|
20240408,095300,4009251650,17730,17740,17780,17730,2927
|
|
20240408,095200,3957320620,17750,17790,17790,17740,2321
|
|
20240408,095100,3916064730,17780,17790,17790,17780,1434
|
|
20240408,095000,3890560270,17780,17750,17800,17740,1880
|
|
20240408,094900,3857150090,17740,17680,17740,17680,3129
|
|
20240408,094800,3801735630,17680,17690,17690,17670,613
|
|
20240408,094700,3790897930,17690,17640,17690,17630,4882
|
|
20240408,094600,3704752500,17640,17650,17660,17630,3086
|
|
20240408,094500,3650297680,17660,17700,17700,17660,8085
|
|
20240408,094400,3507351370,17700,17710,17710,17690,2981
|
|
20240408,094300,3454587530,17710,17710,17720,17700,1626
|
|
20240408,094200,3425786890,17710,17710,17730,17700,4335
|
|
20240408,094100,3348983470,17710,17750,17750,17700,1987
|
|
20240408,094000,3313792250,17730,17730,17740,17720,1045
|
|
20240408,093900,3295265930,17730,17750,17750,17730,1139
|
|
20240408,093800,3275067620,17750,17740,17750,17730,791
|
|
20240408,093700,3261034080,17740,17730,17750,17730,1131
|
|
20240408,093600,3240963970,17730,17720,17730,17710,2735
|
|
20240408,093500,3192501550,17720,17740,17760,17720,2990
|
|
20240408,093400,3139450150,17730,17710,17740,17700,5550
|
|
20240408,093300,3041137210,17720,17740,17740,17710,3618
|
|
20240408,093200,2977032000,17750,17720,17750,17710,1241
|
|
20240408,093100,2955034540,17720,17750,17750,17720,2254
|
|
20240408,093000,2915074640,17750,17720,17760,17690,2161
|
|
20240408,092900,2876751440,17710,17700,17730,17680,3544
|
|
20240408,092800,2814038390,17710,17750,17750,17690,9304
|
|
20240408,092700,2649151020,17750,17770,17770,17740,2802
|
|
20240408,092600,2599408280,17770,17770,17770,17760,3337
|
|
20240408,092500,2540116020,17770,17790,17790,17760,2693
|
|
20240408,092400,2492253090,17790,17770,17790,17750,3483
|
|
20240408,092300,2430360040,17760,17790,17800,17760,1516
|
|
20240408,092200,2403409730,17790,17770,17790,17750,2058
|
|
20240408,092100,2366808160,17770,17740,17780,17710,3381
|
|
20240408,092000,2306807830,17730,17820,17820,17720,11241
|
|
20240408,091900,2106934170,17830,17830,17830,17810,3837
|
|
20240408,091800,2038580650,17830,17900,17900,17820,7578
|
|
20240408,091700,1903138220,17900,17900,17910,17890,1783
|
|
20240408,091600,1871231730,17910,17910,17910,17900,10004
|
|
20240408,091500,1692126630,17910,17900,17910,17900,4223
|
|
20240408,091400,1616527450,17900,17920,17930,17900,7831
|
|
20240408,091300,1476285710,17920,17950,17950,17900,5361
|
|
20240408,091200,1380177160,17950,17970,18020,17950,4684
|
|
20240408,091100,1295992960,17970,18050,18050,17960,4363
|
|
20240408,091000,1217464740,18050,18060,18080,18050,3109
|
|
20240408,090900,1161329920,18060,18120,18120,18050,1910
|
|
20240408,090800,1126795290,18110,18140,18140,18070,3558
|
|
20240408,090700,1062442810,18150,18020,18150,18010,5259
|
|
20240408,090600,967411170,18070,18020,18070,17980,5464
|
|
20240408,090500,868993070,18020,18090,18090,18010,14459
|
|
20240408,090400,607849650,18090,18090,18130,18080,3745
|
|
20240408,090300,540061290,18110,18090,18120,18050,7661
|
|
20240408,090200,401514400,18090,18120,18120,18080,4577
|
|
20240408,090100,318673600,18110,18170,18170,18100,3244
|
|
20240408,090000,259887610,18160,18250,18250,18130,14251
|