594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185100,24838688170,15050,15050,15050,15050,76334
|
|
20240408,185000,24838688170,15050,15050,15050,15050,0
|
|
20240408,184900,24838688170,15050,15050,15050,15050,0
|
|
20240408,184800,24838688170,15050,15050,15050,15050,0
|
|
20240408,184700,24838688170,15050,15050,15050,15050,0
|
|
20240408,184600,24838688170,15050,15050,15050,15050,0
|
|
20240408,184500,24838688170,15050,15050,15050,15050,0
|
|
20240408,184400,24838688170,15050,15050,15050,15050,0
|
|
20240408,184300,24838688170,15050,15050,15050,15050,0
|
|
20240408,184200,24838688170,15050,15050,15050,15050,0
|
|
20240408,184100,24838688170,15050,15050,15050,15050,0
|
|
20240408,184000,24838688170,15050,15050,15050,15050,0
|
|
20240408,183900,24838688170,15050,15050,15050,15050,0
|
|
20240408,183800,24838688170,15050,15050,15050,15050,0
|
|
20240408,183700,24838688170,15050,15050,15050,15050,0
|
|
20240408,183600,24838688170,15050,15050,15050,15050,0
|
|
20240408,183500,24838688170,15050,15050,15050,15050,0
|
|
20240408,183400,24838688170,15050,15050,15050,15050,0
|
|
20240408,183300,24838688170,15050,15050,15050,15050,0
|
|
20240408,183200,24838688170,15050,15050,15050,15050,0
|
|
20240408,183100,24838688170,15050,15050,15050,15050,0
|
|
20240408,183000,24838688170,15050,15050,15050,15050,0
|
|
20240408,182900,24838688170,15050,15050,15050,15050,0
|
|
20240408,182800,24838688170,15050,15050,15050,15050,0
|
|
20240408,182700,24838688170,15050,15050,15050,15050,0
|
|
20240408,182600,24838688170,15050,15050,15050,15050,0
|
|
20240408,182500,24838688170,15050,15050,15050,15050,0
|
|
20240408,182400,24838688170,15050,15050,15050,15050,0
|
|
20240408,182300,24838688170,15050,15050,15050,15050,0
|
|
20240408,182200,24838688170,15050,15050,15050,15050,0
|
|
20240408,182100,24838688170,15050,15050,15050,15050,76334
|
|
20240408,182000,24838688170,15050,15050,15050,15050,0
|
|
20240408,181900,24838688170,15050,15050,15050,15050,0
|
|
20240408,181800,24838688170,15050,15050,15050,15050,0
|
|
20240408,181700,24838688170,15050,15050,15050,15050,0
|
|
20240408,181600,24838688170,15050,15050,15050,15050,0
|
|
20240408,181500,24838688170,15050,15050,15050,15050,0
|
|
20240408,181400,24838688170,15050,15050,15050,15050,0
|
|
20240408,181300,24838688170,15050,15050,15050,15050,0
|
|
20240408,181200,24838688170,15050,15050,15050,15050,0
|
|
20240408,181100,24838688170,15050,15050,15050,15050,0
|
|
20240408,181000,24838688170,15050,15050,15050,15050,0
|
|
20240408,180900,24838688170,15050,15050,15050,15050,0
|
|
20240408,180800,24838688170,15050,15050,15050,15050,0
|
|
20240408,180700,24838688170,15050,15050,15050,15050,0
|
|
20240408,180600,24838688170,15050,15050,15050,15050,0
|
|
20240408,180500,24838688170,15050,15050,15050,15050,0
|
|
20240408,180400,24838688170,15050,15050,15050,15050,0
|
|
20240408,180300,24838688170,15050,15050,15050,15050,0
|
|
20240408,180200,24838688170,15050,15050,15050,15050,0
|
|
20240408,180100,24838688170,15050,15050,15050,15050,0
|
|
20240408,180000,24838688170,15050,15050,15050,15050,0
|
|
20240408,175900,24838688170,15050,15050,15050,15050,0
|
|
20240408,175800,24838688170,15050,15050,15050,15050,0
|
|
20240408,175700,24838688170,15050,15050,15050,15050,0
|
|
20240408,175600,24838688170,15050,15050,15050,15050,0
|
|
20240408,175500,24838688170,15050,15050,15050,15050,0
|
|
20240408,175400,24838688170,15050,15050,15050,15050,0
|
|
20240408,175300,24838688170,15050,15050,15050,15050,0
|
|
20240408,175200,24838688170,15050,15050,15050,15050,0
|
|
20240408,175100,24838688170,15050,15050,15050,15050,76334
|
|
20240408,175000,24838688170,15050,15050,15050,15050,0
|
|
20240408,174900,24838688170,15050,15050,15050,15050,0
|
|
20240408,174800,24838688170,15050,15050,15050,15050,0
|
|
20240408,174700,24838688170,15050,15050,15050,15050,0
|
|
20240408,174600,24838688170,15050,15050,15050,15050,0
|
|
20240408,174500,24838688170,15050,15050,15050,15050,0
|
|
20240408,174400,24838688170,15050,15050,15050,15050,0
|
|
20240408,174300,24838688170,15050,15050,15050,15050,0
|
|
20240408,174200,24838688170,15050,15050,15050,15050,0
|
|
20240408,174100,24838688170,15050,15050,15050,15050,0
|
|
20240408,174000,24838688170,15050,15050,15050,15050,0
|
|
20240408,173900,24838688170,15050,15050,15050,15050,0
|
|
20240408,173800,24838688170,15050,15050,15050,15050,0
|
|
20240408,173700,24838688170,15050,15050,15050,15050,0
|
|
20240408,173600,24838688170,15050,15050,15050,15050,0
|
|
20240408,173500,24838688170,15050,15050,15050,15050,0
|
|
20240408,173400,24838688170,15050,15050,15050,15050,0
|
|
20240408,173300,24838688170,15050,15050,15050,15050,0
|
|
20240408,173200,24838688170,15050,15050,15050,15050,0
|
|
20240408,173100,24838688170,15050,15050,15050,15050,0
|
|
20240408,173000,24838688170,15050,15050,15050,15050,0
|
|
20240408,172900,24838688170,15050,15050,15050,15050,0
|
|
20240408,172800,24838688170,15050,15050,15050,15050,0
|
|
20240408,172700,24838688170,15050,15050,15050,15050,0
|
|
20240408,172600,24838688170,15050,15050,15050,15050,0
|
|
20240408,172500,24838688170,15050,15050,15050,15050,0
|
|
20240408,172400,24838688170,15050,15050,15050,15050,0
|
|
20240408,172300,24838688170,15050,15050,15050,15050,0
|
|
20240408,172200,24838688170,15050,15050,15050,15050,0
|
|
20240408,172100,24838688170,15050,15050,15050,15050,76334
|
|
20240408,172000,24838688170,15050,15050,15050,15050,0
|
|
20240408,171900,24838688170,15050,15050,15050,15050,0
|
|
20240408,171800,24838688170,15050,15050,15050,15050,0
|
|
20240408,171700,24838688170,15050,15050,15050,15050,0
|
|
20240408,171600,24838688170,15050,15050,15050,15050,0
|
|
20240408,171500,24838688170,15050,15050,15050,15050,0
|
|
20240408,171400,24838688170,15050,15050,15050,15050,0
|
|
20240408,171300,24838688170,15050,15050,15050,15050,0
|
|
20240408,171200,24838688170,15050,15050,15050,15050,0
|
|
20240408,171100,24838688170,15050,15050,15050,15050,0
|
|
20240408,171000,24838688170,15050,15050,15050,15050,0
|
|
20240408,170900,24838688170,15050,15050,15050,15050,0
|
|
20240408,170800,24838688170,15050,15050,15050,15050,0
|
|
20240408,170700,24838688170,15050,15050,15050,15050,0
|
|
20240408,170600,24838688170,15050,15050,15050,15050,0
|
|
20240408,170500,24838688170,15050,15050,15050,15050,0
|
|
20240408,170400,24838688170,15050,15050,15050,15050,0
|
|
20240408,170300,24838688170,15050,15050,15050,15050,0
|
|
20240408,170200,24838688170,15050,15050,15050,15050,0
|
|
20240408,170100,24838688170,15050,15050,15050,15050,0
|
|
20240408,170000,24838688170,15050,15050,15050,15050,0
|
|
20240408,165900,24838688170,15050,15050,15050,15050,0
|
|
20240408,165800,24838688170,15050,15050,15050,15050,0
|
|
20240408,165700,24838688170,15050,15050,15050,15050,0
|
|
20240408,165600,24838688170,15050,15050,15050,15050,0
|
|
20240408,165500,24838688170,15050,15050,15050,15050,0
|
|
20240408,165400,24838688170,15050,15050,15050,15050,0
|
|
20240408,165300,24838688170,15050,15050,15050,15050,0
|
|
20240408,165200,24838688170,15050,15050,15050,15050,0
|
|
20240408,165100,24838688170,15050,15050,15050,15050,76334
|
|
20240408,165000,24838688170,15050,15050,15050,15050,0
|
|
20240408,164900,24838688170,15050,15050,15050,15050,0
|
|
20240408,164800,24838688170,15050,15050,15050,15050,0
|
|
20240408,164700,24838688170,15050,15050,15050,15050,0
|
|
20240408,164600,24838688170,15050,15050,15050,15050,0
|
|
20240408,164500,24838688170,15050,15050,15050,15050,0
|
|
20240408,164400,24838688170,15050,15050,15050,15050,0
|
|
20240408,164300,24838688170,15050,15050,15050,15050,0
|
|
20240408,164200,24838688170,15050,15050,15050,15050,0
|
|
20240408,164100,24838688170,15050,15050,15050,15050,0
|
|
20240408,164000,24838688170,15050,15050,15050,15050,0
|
|
20240408,163900,24838688170,15050,15050,15050,15050,0
|
|
20240408,163800,24838688170,15050,15050,15050,15050,0
|
|
20240408,163700,24838688170,15050,15050,15050,15050,0
|
|
20240408,163600,24838688170,15050,15050,15050,15050,0
|
|
20240408,163500,24838688170,15050,15050,15050,15050,0
|
|
20240408,163400,24838688170,15050,15050,15050,15050,0
|
|
20240408,163300,24838688170,15050,15050,15050,15050,0
|
|
20240408,163200,24838688170,15050,15050,15050,15050,0
|
|
20240408,163100,24838688170,15050,15050,15050,15050,0
|
|
20240408,163000,24838688170,15050,15050,15050,15050,0
|
|
20240408,162900,24838688170,15050,15050,15050,15050,0
|
|
20240408,162800,24838688170,15050,15050,15050,15050,0
|
|
20240408,162700,24838688170,15050,15050,15050,15050,0
|
|
20240408,162600,24838688170,15050,15050,15050,15050,0
|
|
20240408,162500,24838688170,15050,15050,15050,15050,0
|
|
20240408,162400,24838688170,15050,15050,15050,15050,0
|
|
20240408,162300,24838688170,15050,15050,15050,15050,0
|
|
20240408,162200,24838688170,15050,15050,15050,15050,0
|
|
20240408,162100,24838688170,15050,15050,15050,15050,76334
|
|
20240408,162000,24838688170,15050,15050,15050,15050,0
|
|
20240408,161900,24838688170,15050,15050,15050,15050,0
|
|
20240408,161800,24838688170,15050,15050,15050,15050,0
|
|
20240408,161700,24838688170,15050,15050,15050,15050,0
|
|
20240408,161600,24838688170,15050,15050,15050,15050,0
|
|
20240408,161500,24838688170,15050,15050,15050,15050,0
|
|
20240408,161400,24838688170,15050,15050,15050,15050,0
|
|
20240408,161300,24838688170,15050,15050,15050,15050,0
|
|
20240408,161200,24838688170,15050,15050,15050,15050,0
|
|
20240408,161100,24838688170,15050,15050,15050,15050,0
|
|
20240408,161000,24838688170,15050,15050,15050,15050,0
|
|
20240408,160900,24838688170,15050,15050,15050,15050,0
|
|
20240408,160800,24838688170,15050,15050,15050,15050,0
|
|
20240408,160700,24838688170,15050,15050,15050,15050,0
|
|
20240408,160600,24838688170,15050,15050,15050,15050,0
|
|
20240408,160500,24838688170,15050,15050,15050,15050,0
|
|
20240408,160400,24838688170,15050,15050,15050,15050,0
|
|
20240408,160300,24838688170,15050,15050,15050,15050,0
|
|
20240408,160200,24838688170,15050,15050,15050,15050,0
|
|
20240408,160100,24838688170,15050,15050,15050,15050,0
|
|
20240408,160000,24838688170,15050,15050,15050,15050,0
|
|
20240408,155900,24838688170,15050,15050,15050,15050,0
|
|
20240408,155800,24838688170,15050,15050,15050,15050,0
|
|
20240408,155700,24838688170,15050,15050,15050,15050,0
|
|
20240408,155600,24838688170,15050,15050,15050,15050,0
|
|
20240408,155500,24838688170,15050,15050,15050,15050,0
|
|
20240408,155400,24838688170,15050,15050,15050,15050,0
|
|
20240408,155300,24838688170,15050,15050,15050,15050,0
|
|
20240408,155200,24838688170,15050,15050,15050,15050,0
|
|
20240408,155100,24838688170,15050,15050,15050,15050,76334
|
|
20240408,155000,24838688170,15050,15050,15050,15050,0
|
|
20240408,154900,24838688170,15050,15050,15050,15050,0
|
|
20240408,154800,24838688170,15050,15050,15050,15050,0
|
|
20240408,154700,24838688170,15050,15050,15050,15050,0
|
|
20240408,154600,24838688170,15050,15050,15050,15050,0
|
|
20240408,154500,24838688170,15050,15050,15050,15050,0
|
|
20240408,154400,24838688170,15050,15050,15050,15050,0
|
|
20240408,154300,24838688170,15050,15050,15050,15050,0
|
|
20240408,154200,24838688170,15050,15050,15050,15050,0
|
|
20240408,154100,24838688170,15050,15050,15050,15050,0
|
|
20240408,154000,24838688170,15050,15050,15050,15050,0
|
|
20240408,153900,24838688170,15050,15050,15050,15050,0
|
|
20240408,153800,24838688170,15050,15050,15050,15050,0
|
|
20240408,153700,24838688170,15050,15050,15050,15050,0
|
|
20240408,153600,24838688170,15050,15050,15050,15050,0
|
|
20240408,153500,24838688170,15050,15050,15050,15050,0
|
|
20240408,153400,24838688170,15050,15050,15050,15050,0
|
|
20240408,153300,24838688170,15050,15050,15050,15050,0
|
|
20240408,153200,24838688170,15050,15050,15050,15050,0
|
|
20240408,153100,24838688170,15050,15050,15050,15050,0
|
|
20240408,153000,24838688170,15050,15050,15050,15050,76334
|
|
20240408,152900,23689861470,15060,15060,15060,15060,0
|
|
20240408,152800,23689861470,15060,15060,15060,15060,0
|
|
20240408,152700,23689861470,15060,15060,15060,15060,0
|
|
20240408,152600,23689861470,15060,15060,15060,15060,0
|
|
20240408,152500,23689861470,15060,15060,15060,15060,0
|
|
20240408,152400,23689861470,15060,15060,15060,15060,0
|
|
20240408,152300,23689861470,15060,15060,15060,15060,0
|
|
20240408,152200,23689861470,15060,15060,15060,15060,0
|
|
20240408,152100,23689861470,15060,15060,15060,15060,0
|
|
20240408,152000,23689861470,15060,15060,15060,15060,0
|
|
20240408,151900,23689861470,15060,15070,15070,15050,8469
|
|
20240408,151800,23562328180,15060,15060,15070,15060,4380
|
|
20240408,151700,23496363370,15060,15050,15070,15050,11220
|
|
20240408,151600,23327422590,15050,15070,15070,15050,14820
|
|
20240408,151500,23104231670,15070,15080,15080,15060,9595
|
|
20240408,151400,22959642280,15070,15070,15080,15070,7605
|
|
20240408,151300,22845029940,15080,15080,15090,15070,2876
|
|
20240408,151200,22801684890,15070,15080,15090,15070,5297
|
|
20240408,151100,22721806290,15080,15080,15090,15070,17250
|
|
20240408,151000,22461664450,15070,15080,15080,15070,4843
|
|
20240408,150900,22388676090,15080,15090,15090,15070,7442
|
|
20240408,150800,22276458690,15090,15090,15090,15080,3375
|
|
20240408,150700,22225559990,15080,15080,15090,15080,5352
|
|
20240408,150600,22144848250,15080,15090,15090,15080,3327
|
|
20240408,150500,22094658230,15090,15100,15100,15090,2233
|
|
20240408,150400,22060961450,15090,15100,15100,15090,1882
|
|
20240408,150300,22032560950,15100,15100,15110,15090,4468
|
|
20240408,150200,21965078300,15100,15110,15110,15100,3421
|
|
20240408,150100,21913412350,15100,15090,15110,15090,12081
|
|
20240408,150000,21731023390,15090,15090,15100,15080,5229
|
|
20240408,145900,21652117400,15090,15090,15100,15080,12714
|
|
20240408,145800,21460280560,15090,15090,15100,15090,4984
|
|
20240408,145700,21385070910,15100,15090,15100,15090,2616
|
|
20240408,145600,21345593750,15100,15090,15100,15090,2065
|
|
20240408,145500,21314431980,15100,15100,15100,15090,5340
|
|
20240408,145400,21233812430,15090,15100,15110,15090,7435
|
|
20240408,145300,21121545060,15100,15110,15120,15100,15096
|
|
20240408,145200,20893435190,15110,15110,15120,15110,1629
|
|
20240408,145100,20868818080,15110,15110,15120,15110,1176
|
|
20240408,145000,20851047200,15110,15110,15120,15110,2045
|
|
20240408,144900,20820147210,15100,15100,15110,15100,4017
|
|
20240408,144800,20759457360,15110,15120,15120,15100,4484
|
|
20240408,144700,20691704310,15110,15110,15120,15110,3921
|
|
20240408,144600,20632455960,15120,15110,15120,15110,1895
|
|
20240408,144500,20603822400,15110,15120,15130,15110,7972
|
|
20240408,144400,20483283030,15120,15120,15130,15110,4991
|
|
20240408,144300,20407823100,15120,15110,15120,15110,942
|
|
20240408,144200,20393586510,15110,15100,15120,15090,12186
|
|
20240408,144100,20209524270,15100,15100,15100,15090,1589
|
|
20240408,144000,20185540750,15100,15100,15100,15090,2369
|
|
20240408,143900,20149788790,15090,15090,15100,15090,1378
|
|
20240408,143800,20128989360,15090,15100,15100,15080,7367
|
|
20240408,143700,20017829990,15090,15100,15100,15080,3852
|
|
20240408,143600,19959704630,15100,15090,15100,15090,2785
|
|
20240408,143500,19917676110,15090,15090,15100,15090,2590
|
|
20240408,143400,19878590550,15090,15100,15110,15090,11173
|
|
20240408,143300,19709886380,15100,15110,15110,15100,4762
|
|
20240408,143200,19637943440,15110,15110,15120,15110,2614
|
|
20240408,143100,19598438010,15110,15120,15120,15110,2438
|
|
20240408,143000,19561596870,15120,15120,15120,15110,1801
|
|
20240408,142900,19534382730,15110,15110,15120,15110,2573
|
|
20240408,142800,19495503170,15110,15110,15120,15110,6402
|
|
20240408,142700,19398768210,15110,15110,15120,15110,2670
|
|
20240408,142600,19358422640,15120,15110,15120,15110,1984
|
|
20240408,142500,19328436430,15110,15110,15120,15110,1288
|
|
20240408,142400,19308971880,15120,15110,15120,15110,1879
|
|
20240408,142300,19280569340,15120,15120,15120,15110,1378
|
|
20240408,142200,19259741490,15110,15120,15120,15110,2998
|
|
20240408,142100,19214419660,15110,15120,15120,15110,1866
|
|
20240408,142000,19186217910,15120,15120,15120,15110,1082
|
|
20240408,141900,19169865330,15110,15120,15120,15110,3195
|
|
20240408,141800,19121564640,15130,15130,15130,15120,981
|
|
20240408,141700,19106731500,15120,15130,15130,15120,1080
|
|
20240408,141600,19090401730,15120,15130,15140,15120,1033
|
|
20240408,141500,19074772810,15140,15130,15140,15130,2378
|
|
20240408,141400,19038793110,15130,15110,15140,15110,13404
|
|
20240408,141300,18835989030,15110,15120,15120,15110,889
|
|
20240408,141200,18822553500,15120,15120,15130,15110,5331
|
|
20240408,141100,18741953800,15130,15130,15130,15120,2727
|
|
20240408,141000,18700721260,15130,15120,15130,15120,3054
|
|
20240408,140900,18654521920,15120,15120,15130,15120,4424
|
|
20240408,140800,18587624940,15120,15120,15130,15120,5565
|
|
20240408,140700,18503472070,15130,15130,15140,15120,9068
|
|
20240408,140600,18366267290,15130,15130,15140,15130,1897
|
|
20240408,140500,18337561410,15130,15130,15140,15130,3111
|
|
20240408,140400,18290485640,15140,15130,15140,15130,1878
|
|
20240408,140300,18262066550,15130,15130,15140,15130,820
|
|
20240408,140200,18249659150,15130,15130,15140,15130,1120
|
|
20240408,140100,18232713510,15130,15150,15150,15130,7050
|
|
20240408,140000,18125971150,15140,15140,15150,15140,1506
|
|
20240408,135900,18103168160,15140,15140,15150,15140,971
|
|
20240408,135800,18088467170,15140,15150,15150,15140,1713
|
|
20240408,135700,18062532280,15140,15140,15150,15140,1464
|
|
20240408,135600,18040366510,15140,15150,15160,15140,6170
|
|
20240408,135500,17946908620,15150,15150,15160,15150,1719
|
|
20240408,135400,17920858900,15160,15150,15160,15150,1318
|
|
20240408,135300,17900887630,15150,15150,15160,15150,1670
|
|
20240408,135200,17875580920,15160,15150,15160,15150,1799
|
|
20240408,135100,17848325470,15150,15150,15160,15150,2506
|
|
20240408,135000,17810357240,15160,15160,15170,15150,1753
|
|
20240408,134900,17783783990,15160,15160,15170,15160,8721
|
|
20240408,134800,17651568620,15160,15160,15170,15160,1620
|
|
20240408,134700,17627006570,15160,15170,15170,15160,1308
|
|
20240408,134600,17607170370,15170,15180,15180,15160,4055
|
|
20240408,134500,17545641010,15180,15220,15220,15180,9691
|
|
20240408,134400,17398282030,15210,15200,15220,15200,3733
|
|
20240408,134300,17341481450,15200,15210,15220,15200,5847
|
|
20240408,134200,17252553550,15210,15200,15210,15200,3387
|
|
20240408,134100,17201040450,15200,15210,15210,15200,2031
|
|
20240408,134000,17170168950,15200,15210,15220,15200,2961
|
|
20240408,133900,17125143870,15210,15210,15220,15210,1557
|
|
20240408,133800,17101459550,15220,15210,15220,15210,3112
|
|
20240408,133700,17054101650,15210,15220,15220,15210,2885
|
|
20240408,133600,17010206970,15220,15190,15220,15180,16834
|
|
20240408,133500,16754350900,15190,15180,15190,15180,804
|
|
20240408,133400,16742142790,15180,15180,15190,15180,957
|
|
20240408,133300,16727607270,15190,15160,15190,15160,11099
|
|
20240408,133200,16559186940,15160,15170,15170,15160,1132
|
|
20240408,133100,16542015000,15160,15150,15170,15150,1703
|
|
20240408,133000,16516196890,15150,15140,15160,15140,7722
|
|
20240408,132900,16399210590,15140,15140,15140,15140,570
|
|
20240408,132800,16390580790,15140,15140,15150,15140,2737
|
|
20240408,132700,16349142060,15140,15150,15150,15140,1269
|
|
20240408,132600,16329928250,15150,15150,15160,15150,3242
|
|
20240408,132500,16280811940,15150,15160,15160,15150,315
|
|
20240408,132400,16276039220,15160,15160,15160,15150,1496
|
|
20240408,132300,16253373600,15150,15160,15160,15150,1729
|
|
20240408,132200,16227164690,15160,15160,15170,15160,1036
|
|
20240408,132100,16211454060,15170,15160,15170,15160,1542
|
|
20240408,132000,16188076230,15160,15170,15170,15160,27
|
|
20240408,131900,16187666780,15170,15160,15170,15160,218
|
|
20240408,131800,16184361620,15160,15160,15170,15160,705
|
|
20240408,131700,16173673110,15160,15160,15170,15160,748
|
|
20240408,131600,16162333170,15170,15160,15170,15160,175
|
|
20240408,131500,16159679940,15160,15150,15170,15150,3512
|
|
20240408,131400,16106438410,15150,15140,15150,15140,7771
|
|
20240408,131300,15988725230,15140,15140,15150,15130,987
|
|
20240408,131200,15973782020,15150,15140,15150,15130,1336
|
|
20240408,131100,15953558850,15140,15140,15140,15130,2216
|
|
20240408,131000,15920009770,15140,15130,15140,15130,1186
|
|
20240408,130900,15902053770,15130,15140,15140,15130,837
|
|
20240408,130800,15889387100,15130,15130,15140,15130,103
|
|
20240408,130700,15887828600,15130,15140,15140,15130,3313
|
|
20240408,130600,15837672560,15140,15140,15140,15140,206
|
|
20240408,130500,15834553720,15140,15150,15150,15130,590
|
|
20240408,130400,15825620940,15150,15150,15150,15130,2454
|
|
20240408,130300,15788467570,15150,15150,15160,15130,3145
|
|
20240408,130200,15740818880,15160,15150,15160,15150,1759
|
|
20240408,130100,15714169870,15160,15160,15160,15150,320
|
|
20240408,130000,15709321680,15150,15150,15150,15150,4823
|
|
20240408,125900,15636253230,15140,15120,15150,15110,13769
|
|
20240408,125800,15427937420,15120,15120,15120,15110,140
|
|
20240408,125700,15425820920,15120,15110,15120,15110,105
|
|
20240408,125600,15424234050,15110,15120,15120,15110,318
|
|
20240408,125500,15419428850,15120,15110,15120,15110,4309
|
|
20240408,125400,15354276830,15120,15120,15120,15110,180
|
|
20240408,125300,15351556390,15120,15120,15120,15120,38
|
|
20240408,125200,15350981830,15120,15120,15130,15110,1045
|
|
20240408,125100,15335181660,15110,15120,15130,15110,581
|
|
20240408,125000,15326397060,15120,15120,15130,15120,209
|
|
20240408,124900,15323236860,15120,15130,15130,15120,137
|
|
20240408,124800,15321164670,15120,15100,15120,15100,6471
|
|
20240408,124700,15223364460,15110,15110,15110,15110,81
|
|
20240408,124600,15222140550,15100,15090,15100,15090,9384
|
|
20240408,124500,15080483980,15090,15090,15100,15080,1797
|
|
20240408,124400,15053367770,15090,15080,15090,15080,1496
|
|
20240408,124300,15030804360,15090,15090,15100,15080,1474
|
|
20240408,124200,15008563400,15090,15100,15100,15080,4838
|
|
20240408,124100,14935563050,15100,15100,15100,15090,1464
|
|
20240408,124000,14913460620,15100,15090,15100,15090,1265
|
|
20240408,123900,14894370240,15090,15110,15110,15090,6955
|
|
20240408,123800,14789350790,15100,15110,15110,15100,760
|
|
20240408,123700,14777874070,15110,15100,15110,15100,904
|
|
20240408,123600,14764223060,15100,15100,15110,15100,813
|
|
20240408,123500,14751945770,15100,15110,15110,15100,994
|
|
20240408,123400,14736931950,15100,15100,15110,15100,7815
|
|
20240408,123300,14618922150,15100,15110,15110,15100,1808
|
|
20240408,123200,14591610860,15110,15110,15120,15100,8891
|
|
20240408,123100,14457276940,15110,15120,15120,15110,874
|
|
20240408,123000,14444068690,15110,15110,15120,15110,4098
|
|
20240408,122900,14382146240,15110,15120,15120,15110,592
|
|
20240408,122800,14373195710,15110,15120,15120,15110,620
|
|
20240408,122700,14363824120,15120,15120,15120,15110,531
|
|
20240408,122600,14355795800,15110,15120,15120,15110,704
|
|
20240408,122500,14345156250,15120,15120,15120,15110,973
|
|
20240408,122400,14330444510,15120,15120,15120,15110,916
|
|
20240408,122300,14316602170,15110,15120,15120,15110,3579
|
|
20240408,122200,14262495480,15120,15120,15130,15120,5708
|
|
20240408,122100,14176190510,15120,15130,15130,15120,577
|
|
20240408,122000,14167464560,15120,15120,15130,15120,695
|
|
20240408,121900,14156951150,15130,15130,15130,15120,406
|
|
20240408,121800,14150810760,15130,15120,15130,15120,1221
|
|
20240408,121700,14132343630,15120,15120,15130,15120,1879
|
|
20240408,121600,14103933060,15120,15120,15130,15120,867
|
|
20240408,121500,14090818870,15120,15130,15130,15120,427
|
|
20240408,121400,14084360650,15130,15130,15130,15120,104
|
|
20240408,121300,14082787480,15130,15130,15130,15130,2113
|
|
20240408,121200,14050817790,15130,15130,15140,15130,363
|
|
20240408,121100,14045324360,15140,15140,15140,15130,670
|
|
20240408,121000,14035181180,15130,15130,15140,15130,630
|
|
20240408,120900,14025649250,15140,15130,15140,15120,2285
|
|
20240408,120800,13991077600,15130,15130,15140,15120,1802
|
|
20240408,120700,13963813420,15130,15120,15140,15120,959
|
|
20240408,120600,13949302200,15120,15130,15130,15120,2465
|
|
20240408,120500,13912008340,15130,15130,15130,15120,2865
|
|
20240408,120400,13868661150,15120,15130,15140,15120,2015
|
|
20240408,120300,13838174050,15140,15140,15140,15130,496
|
|
20240408,120200,13830665980,15140,15130,15140,15130,9
|
|
20240408,120100,13830529750,15130,15130,15140,15130,513
|
|
20240408,120000,13822767830,15140,15140,15140,15130,754
|
|
20240408,115900,13811356050,15130,15140,15140,15130,1052
|
|
20240408,115800,13795429130,15130,15130,15140,15120,2138
|
|
20240408,115700,13763079200,15130,15130,15140,15120,582
|
|
20240408,115600,13754273940,15130,15130,15130,15120,935
|
|
20240408,115500,13740128910,15130,15120,15130,15120,1009
|
|
20240408,115400,13724872430,15120,15110,15140,15110,5580
|
|
20240408,115300,13640446960,15120,15130,15140,15110,1016
|
|
20240408,115200,13625080490,15140,15120,15140,15110,5034
|
|
20240408,115100,13548918860,15130,15130,15130,15110,1029
|
|
20240408,115000,13533359140,15110,15130,15130,15110,1924
|
|
20240408,114900,13504269490,15120,15130,15130,15120,625
|
|
20240408,114800,13494818300,15120,15130,15130,15120,339
|
|
20240408,114700,13489691180,15130,15120,15130,15120,414
|
|
20240408,114600,13483431320,15120,15130,15130,15120,1701
|
|
20240408,114500,13457711940,15130,15130,15140,15130,691
|
|
20240408,114400,13447253380,15130,15130,15140,15130,548
|
|
20240408,114300,13438958140,15140,15150,15150,15130,684
|
|
20240408,114200,13428602120,15150,15130,15150,15120,6388
|
|
20240408,114100,13331914660,15130,15130,15130,15120,392
|
|
20240408,114000,13325986960,15130,15130,15130,15120,216
|
|
20240408,113900,13322720630,15130,15130,15130,15120,1540
|
|
20240408,113800,13299428750,15130,15140,15140,15130,440
|
|
20240408,113700,13292771290,15140,15120,15140,15110,3867
|
|
20240408,113600,13234279140,15110,15110,15120,15110,4772
|
|
20240408,113500,13162127630,15110,15120,15120,15110,123
|
|
20240408,113400,13160268560,15110,15110,15120,15110,578
|
|
20240408,113300,13151532950,15120,15110,15120,15110,940
|
|
20240408,113200,13137325430,15120,15110,15120,15110,708
|
|
20240408,113100,13126626480,15110,15110,15120,15110,2084
|
|
20240408,113000,13095131740,15120,15110,15130,15110,1316
|
|
20240408,112900,13075236520,15120,15110,15140,15100,10575
|
|
20240408,112800,12915352880,15110,15110,15120,15100,5875
|
|
20240408,112700,12826590090,15110,15120,15120,15110,3557
|
|
20240408,112600,12772842410,15110,15120,15120,15110,281
|
|
20240408,112500,12768595070,15120,15120,15120,15110,1057
|
|
20240408,112400,12752618770,15120,15110,15120,15110,427
|
|
20240408,112300,12746164100,15110,15110,15120,15110,1657
|
|
20240408,112200,12721121750,15110,15120,15120,15110,405
|
|
20240408,112100,12714998240,15120,15120,15120,15110,1470
|
|
20240408,112000,12692779060,15120,15110,15130,15110,1559
|
|
20240408,111900,12669207330,15110,15120,15120,15110,1793
|
|
20240408,111800,12642097740,15120,15110,15120,15110,1385
|
|
20240408,111700,12621159450,15120,15120,15120,15110,1232
|
|
20240408,111600,12602541430,15120,15120,15120,15110,2572
|
|
20240408,111500,12563662330,15120,15130,15130,15110,5534
|
|
20240408,111400,12479949380,15130,15140,15140,15130,878
|
|
20240408,111300,12466662870,15130,15130,15140,15130,516
|
|
20240408,111200,12458854960,15130,15140,15140,15120,1718
|
|
20240408,111100,12432853820,15140,15150,15150,15120,9325
|
|
20240408,111000,12291680090,15150,15160,15160,15140,1492
|
|
20240408,110900,12269083560,15150,15150,15150,15140,4068
|
|
20240408,110800,12207465520,15140,15160,15160,15140,547
|
|
20240408,110700,12199182730,15160,15150,15160,15140,4657
|
|
20240408,110600,12128628270,15150,15150,15150,15140,454
|
|
20240408,110500,12121750350,15140,15140,15150,15140,326
|
|
20240408,110400,12116814200,15140,15150,15160,15140,3461
|
|
20240408,110300,12064382460,15150,15150,15150,15140,3005
|
|
20240408,110200,12018857960,15150,15120,15150,15120,8669
|
|
20240408,110100,11887696070,15120,15110,15120,15110,2108
|
|
20240408,110000,11855828140,15110,15120,15120,15110,150
|
|
20240408,105900,11853560280,15120,15110,15120,15110,633
|
|
20240408,105800,11843992100,15120,15120,15120,15110,123
|
|
20240408,105700,11842132500,15120,15120,15120,15110,1788
|
|
20240408,105600,11815103330,15120,15130,15130,15120,2151
|
|
20240408,105500,11782575080,15130,15130,15130,15120,1956
|
|
20240408,105400,11752996940,15120,15110,15130,15110,3307
|
|
20240408,105300,11702990050,15120,15120,15120,15110,583
|
|
20240408,105200,11694176890,15120,15100,15120,15100,3312
|
|
20240408,105100,11644130590,15100,15110,15110,15100,1628
|
|
20240408,105000,11619536190,15100,15080,15110,15080,6012
|
|
20240408,104900,11528786870,15080,15090,15090,15080,675
|
|
20240408,104800,11518607520,15090,15090,15090,15080,5746
|
|
20240408,104700,11431912150,15090,15080,15090,15080,171
|
|
20240408,104600,11429333310,15080,15080,15100,15070,1245
|
|
20240408,104500,11410551010,15080,15090,15100,15070,2242
|
|
20240408,104400,11376726560,15100,15090,15100,15080,3668
|
|
20240408,104300,11321384550,15090,15080,15090,15070,5759
|
|
20240408,104200,11234538990,15080,15080,15080,15070,1331
|
|
20240408,104100,11214472250,15080,15070,15080,15070,708
|
|
20240408,104000,11203800750,15080,15060,15080,15060,8355
|
|
20240408,103900,11077953930,15060,15060,15060,15050,499
|
|
20240408,103800,11070440830,15050,15070,15070,15050,3330
|
|
20240408,103700,11020296780,15070,15060,15070,15060,1801
|
|
20240408,103600,10993163280,15060,15060,15070,15060,2403
|
|
20240408,103500,10956965830,15070,15060,15070,15050,1266
|
|
20240408,103400,10937899620,15060,15060,15060,15050,1688
|
|
20240408,103300,10912478360,15050,15070,15070,15050,12135
|
|
20240408,103200,10729659590,15070,15080,15080,15070,2296
|
|
20240408,103100,10695057070,15080,15080,15090,15070,2202
|
|
20240408,103000,10661850790,15090,15080,15090,15070,868
|
|
20240408,102900,10648761610,15080,15070,15080,15070,1654
|
|
20240408,102800,10623827460,15070,15080,15090,15070,2746
|
|
20240408,102700,10582419140,15080,15070,15080,15070,1809
|
|
20240408,102600,10555152870,15080,15080,15090,15070,3422
|
|
20240408,102500,10503555020,15080,15090,15090,15080,6621
|
|
20240408,102400,10403675060,15090,15090,15100,15080,4726
|
|
20240408,102300,10332363630,15090,15100,15100,15080,2417
|
|
20240408,102200,10295890770,15100,15110,15120,15100,18070
|
|
20240408,102100,10022986610,15120,15120,15130,15110,2435
|
|
20240408,102000,9986173960,15120,15120,15130,15120,1421
|
|
20240408,101900,9964687230,15120,15130,15130,15110,2569
|
|
20240408,101800,9925846320,15130,15120,15140,15120,3203
|
|
20240408,101700,9877392870,15130,15160,15160,15120,6550
|
|
20240408,101600,9778187480,15150,15160,15160,15150,1173
|
|
20240408,101500,9760412880,15160,15160,15170,15150,1794
|
|
20240408,101400,9733204180,15160,15150,15160,15150,1015
|
|
20240408,101300,9717818690,15150,15150,15160,15150,2038
|
|
20240408,101200,9686931850,15160,15160,15160,15150,2178
|
|
20240408,101100,9653919170,15150,15160,15170,15150,2357
|
|
20240408,101000,9618194720,15160,15170,15180,15160,1629
|
|
20240408,100900,9593484010,15170,15180,15180,15150,2788
|
|
20240408,100800,9551199970,15170,15180,15190,15170,2457
|
|
20240408,100700,9513903090,15180,15140,15190,15140,4804
|
|
20240408,100600,9441010770,15160,15110,15160,15080,26982
|
|
20240408,100500,9032991380,15110,15130,15130,15110,713
|
|
20240408,100400,9022211260,15130,15120,15130,15120,1485
|
|
20240408,100300,8999755750,15110,15120,15120,15110,4021
|
|
20240408,100200,8938964740,15120,15110,15120,15100,754
|
|
20240408,100100,8927574220,15100,15130,15130,15100,2406
|
|
20240408,100000,8891203250,15120,15090,15130,15090,5481
|
|
20240408,095900,8808384710,15090,15090,15110,15080,5709
|
|
20240408,095800,8722209830,15090,15100,15110,15090,9638
|
|
20240408,095700,8576692280,15100,15110,15110,15100,709
|
|
20240408,095600,8565984380,15120,15110,15120,15100,1983
|
|
20240408,095500,8536021550,15100,15100,15120,15100,4144
|
|
20240408,095400,8473406820,15110,15110,15110,15100,2159
|
|
20240408,095300,8440800330,15100,15110,15120,15100,1982
|
|
20240408,095200,8410855470,15110,15120,15120,15110,2203
|
|
20240408,095100,8377560760,15130,15130,15130,15120,863
|
|
20240408,095000,8364510550,15120,15120,15140,15120,1086
|
|
20240408,094900,8348087200,15140,15140,15140,15120,525
|
|
20240408,094800,8340139490,15130,15110,15140,15100,11799
|
|
20240408,094700,8161759470,15110,15100,15110,15100,1796
|
|
20240408,094600,8134630470,15100,15110,15120,15100,4019
|
|
20240408,094500,8073916390,15100,15120,15120,15100,3178
|
|
20240408,094400,8025911990,15120,15120,15130,15100,5730
|
|
20240408,094300,7939296330,15110,15110,15120,15110,1252
|
|
20240408,094200,7920369600,15120,15110,15130,15110,2941
|
|
20240408,094100,7875915620,15110,15090,15110,15080,6429
|
|
20240408,094000,7778847990,15090,15090,15090,15070,1654
|
|
20240408,093900,7753909820,15090,15130,15130,15070,13296
|
|
20240408,093800,7553130190,15120,15140,15140,15110,3730
|
|
20240408,093700,7496714390,15140,15140,15150,15130,1842
|
|
20240408,093600,7468829560,15130,15130,15150,15120,14672
|
|
20240408,093500,7246753660,15120,15120,15140,15100,22160
|
|
20240408,093400,6911617130,15120,15090,15130,15080,12954
|
|
20240408,093300,6715965690,15090,15080,15090,15080,3141
|
|
20240408,093200,6668587110,15090,15080,15090,15070,5551
|
|
20240408,093100,6584882850,15090,15110,15110,15070,3875
|
|
20240408,093000,6526385580,15110,15100,15110,15060,5808
|
|
20240408,092900,6438756940,15100,15070,15100,15070,5536
|
|
20240408,092800,6355249530,15050,15070,15080,15050,4847
|
|
20240408,092700,6282223960,15080,15120,15120,15070,2659
|
|
20240408,092600,6242109690,15110,15030,15110,15030,19582
|
|
20240408,092500,5947027650,15040,15030,15040,15030,17703
|
|
20240408,092400,5680939420,15030,15040,15040,15020,10754
|
|
20240408,092300,5519321600,15030,15040,15040,15030,3702
|
|
20240408,092200,5463677950,15030,15040,15050,15030,5858
|
|
20240408,092100,5375602720,15040,15050,15070,15040,4727
|
|
20240408,092000,5304466210,15060,15060,15060,15040,12393
|
|
20240408,091900,5117903400,15050,15070,15070,15040,9761
|
|
20240408,091800,4971003510,15080,15090,15100,15050,6321
|
|
20240408,091700,4875719300,15090,15060,15100,15050,10695
|
|
20240408,091600,4714560110,15060,15070,15070,15050,2989
|
|
20240408,091500,4669546640,15070,15050,15080,15040,9244
|
|
20240408,091400,4530313590,15050,15060,15070,15040,8774
|
|
20240408,091300,4398252380,15060,15090,15090,15060,5649
|
|
20240408,091200,4313125070,15100,15120,15120,15040,6755
|
|
20240408,091100,4211257400,15110,15050,15150,15030,18043
|
|
20240408,091000,3939053690,15090,15020,15090,15010,16780
|
|
20240408,090900,3686816530,15020,15050,15050,15010,26366
|
|
20240408,090800,3290724710,15050,15060,15070,15020,23039
|
|
20240408,090700,2944145940,15070,15120,15120,15060,15712
|
|
20240408,090600,2707098170,15120,15110,15170,15090,19798
|
|
20240408,090500,2407888660,15100,15130,15140,15100,15290
|
|
20240408,090400,2176782480,15110,15230,15240,15100,33891
|
|
20240408,090300,1662969570,15230,15230,15270,15230,10292
|
|
20240408,090200,1506107940,15220,15230,15250,15180,36652
|
|
20240408,090100,948637640,15220,15400,15410,15220,33942
|
|
20240408,090000,428889300,15400,15390,15460,15380,27805
|