623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,192000,5653288620,7920,7920,7920,7920,4470
|
|
20240416,191900,5653288620,7920,7920,7920,7920,0
|
|
20240416,191800,5653288620,7920,7920,7920,7920,0
|
|
20240416,191700,5653288620,7920,7920,7920,7920,0
|
|
20240416,191600,5653288620,7920,7920,7920,7920,0
|
|
20240416,191500,5653288620,7920,7920,7920,7920,0
|
|
20240416,191400,5653288620,7920,7920,7920,7920,0
|
|
20240416,191300,5653288620,7920,7920,7920,7920,0
|
|
20240416,191200,5653288620,7920,7920,7920,7920,0
|
|
20240416,191100,5653288620,7920,7920,7920,7920,0
|
|
20240416,191000,5653288620,7920,7920,7920,7920,0
|
|
20240416,190900,5653288620,7920,7920,7920,7920,0
|
|
20240416,190800,5653288620,7920,7920,7920,7920,0
|
|
20240416,190700,5653288620,7920,7920,7920,7920,0
|
|
20240416,190600,5653288620,7920,7920,7920,7920,0
|
|
20240416,190500,5653288620,7920,7920,7920,7920,0
|
|
20240416,190400,5653288620,7920,7920,7920,7920,0
|
|
20240416,190300,5653288620,7920,7920,7920,7920,0
|
|
20240416,190200,5653288620,7920,7920,7920,7920,0
|
|
20240416,190100,5653288620,7920,7920,7920,7920,0
|
|
20240416,190000,5653288620,7920,7920,7920,7920,0
|
|
20240416,185900,5653288620,7920,7920,7920,7920,0
|
|
20240416,185800,5653288620,7920,7920,7920,7920,0
|
|
20240416,185700,5653288620,7920,7920,7920,7920,0
|
|
20240416,185600,5653288620,7920,7920,7920,7920,0
|
|
20240416,185500,5653288620,7920,7920,7920,7920,0
|
|
20240416,185400,5653288620,7920,7920,7920,7920,0
|
|
20240416,185300,5653288620,7920,7920,7920,7920,0
|
|
20240416,185200,5653288620,7920,7920,7920,7920,0
|
|
20240416,185100,5653288620,7920,7920,7920,7920,0
|
|
20240416,185000,5653288620,7920,7920,7920,7920,4470
|
|
20240416,184900,5653288620,7920,7920,7920,7920,0
|
|
20240416,184800,5653288620,7920,7920,7920,7920,0
|
|
20240416,184700,5653288620,7920,7920,7920,7920,0
|
|
20240416,184600,5653288620,7920,7920,7920,7920,0
|
|
20240416,184500,5653288620,7920,7920,7920,7920,0
|
|
20240416,184400,5653288620,7920,7920,7920,7920,0
|
|
20240416,184300,5653288620,7920,7920,7920,7920,0
|
|
20240416,184200,5653288620,7920,7920,7920,7920,0
|
|
20240416,184100,5653288620,7920,7920,7920,7920,0
|
|
20240416,184000,5653288620,7920,7920,7920,7920,0
|
|
20240416,183900,5653288620,7920,7920,7920,7920,0
|
|
20240416,183800,5653288620,7920,7920,7920,7920,0
|
|
20240416,183700,5653288620,7920,7920,7920,7920,0
|
|
20240416,183600,5653288620,7920,7920,7920,7920,0
|
|
20240416,183500,5653288620,7920,7920,7920,7920,0
|
|
20240416,183400,5653288620,7920,7920,7920,7920,0
|
|
20240416,183300,5653288620,7920,7920,7920,7920,0
|
|
20240416,183200,5653288620,7920,7920,7920,7920,0
|
|
20240416,183100,5653288620,7920,7920,7920,7920,0
|
|
20240416,183000,5653288620,7920,7920,7920,7920,0
|
|
20240416,182900,5653288620,7920,7920,7920,7920,0
|
|
20240416,182800,5653288620,7920,7920,7920,7920,0
|
|
20240416,182700,5653288620,7920,7920,7920,7920,0
|
|
20240416,182600,5653288620,7920,7920,7920,7920,0
|
|
20240416,182500,5653288620,7920,7920,7920,7920,0
|
|
20240416,182400,5653288620,7920,7920,7920,7920,0
|
|
20240416,182300,5653288620,7920,7920,7920,7920,0
|
|
20240416,182200,5653288620,7920,7920,7920,7920,0
|
|
20240416,182100,5653288620,7920,7920,7920,7920,0
|
|
20240416,182000,5653288620,7920,7920,7920,7920,4470
|
|
20240416,181900,5653288620,7920,7920,7920,7920,0
|
|
20240416,181800,5653288620,7920,7920,7920,7920,0
|
|
20240416,181700,5653288620,7920,7920,7920,7920,0
|
|
20240416,181600,5653288620,7920,7920,7920,7920,0
|
|
20240416,181500,5653288620,7920,7920,7920,7920,0
|
|
20240416,181400,5653288620,7920,7920,7920,7920,0
|
|
20240416,181300,5653288620,7920,7920,7920,7920,0
|
|
20240416,181200,5653288620,7920,7920,7920,7920,0
|
|
20240416,181100,5653288620,7920,7920,7920,7920,0
|
|
20240416,181000,5653288620,7920,7920,7920,7920,0
|
|
20240416,180900,5653288620,7920,7920,7920,7920,0
|
|
20240416,180800,5653288620,7920,7920,7920,7920,0
|
|
20240416,180700,5653288620,7920,7920,7920,7920,0
|
|
20240416,180600,5653288620,7920,7920,7920,7920,0
|
|
20240416,180500,5653288620,7920,7920,7920,7920,0
|
|
20240416,180400,5653288620,7920,7920,7920,7920,0
|
|
20240416,180300,5653288620,7920,7920,7920,7920,0
|
|
20240416,180200,5653288620,7920,7920,7920,7920,0
|
|
20240416,180100,5653288620,7920,7920,7920,7920,0
|
|
20240416,180000,5653288620,7920,7920,7920,7920,0
|
|
20240416,175900,5653288620,7920,7920,7920,7920,0
|
|
20240416,175800,5653288620,7920,7920,7920,7920,0
|
|
20240416,175700,5653288620,7920,7920,7920,7920,0
|
|
20240416,175600,5653288620,7920,7920,7920,7920,0
|
|
20240416,175500,5653288620,7920,7920,7920,7920,0
|
|
20240416,175400,5653288620,7920,7920,7920,7920,0
|
|
20240416,175300,5653288620,7920,7920,7920,7920,0
|
|
20240416,175200,5653288620,7920,7920,7920,7920,0
|
|
20240416,175100,5653288620,7920,7920,7920,7920,0
|
|
20240416,175000,5653288620,7920,7920,7920,7920,4470
|
|
20240416,174900,5653288620,7920,7920,7920,7920,0
|
|
20240416,174800,5653288620,7920,7920,7920,7920,0
|
|
20240416,174700,5653288620,7920,7920,7920,7920,0
|
|
20240416,174600,5653288620,7920,7920,7920,7920,0
|
|
20240416,174500,5653288620,7920,7920,7920,7920,0
|
|
20240416,174400,5653288620,7920,7920,7920,7920,0
|
|
20240416,174300,5653288620,7920,7920,7920,7920,0
|
|
20240416,174200,5653288620,7920,7920,7920,7920,0
|
|
20240416,174100,5653288620,7920,7920,7920,7920,0
|
|
20240416,174000,5653288620,7920,7920,7920,7920,0
|
|
20240416,173900,5653288620,7920,7920,7920,7920,0
|
|
20240416,173800,5653288620,7920,7920,7920,7920,0
|
|
20240416,173700,5653288620,7920,7920,7920,7920,0
|
|
20240416,173600,5653288620,7920,7920,7920,7920,0
|
|
20240416,173500,5653288620,7920,7920,7920,7920,0
|
|
20240416,173400,5653288620,7920,7920,7920,7920,0
|
|
20240416,173300,5653288620,7920,7920,7920,7920,0
|
|
20240416,173200,5653288620,7920,7920,7920,7920,0
|
|
20240416,173100,5653288620,7920,7920,7920,7920,0
|
|
20240416,173000,5653288620,7920,7920,7920,7920,0
|
|
20240416,172900,5653288620,7920,7920,7920,7920,0
|
|
20240416,172800,5653288620,7920,7920,7920,7920,0
|
|
20240416,172700,5653288620,7920,7920,7920,7920,0
|
|
20240416,172600,5653288620,7920,7920,7920,7920,0
|
|
20240416,172500,5653288620,7920,7920,7920,7920,0
|
|
20240416,172400,5653288620,7920,7920,7920,7920,0
|
|
20240416,172300,5653288620,7920,7920,7920,7920,0
|
|
20240416,172200,5653288620,7920,7920,7920,7920,0
|
|
20240416,172100,5653288620,7920,7920,7920,7920,0
|
|
20240416,172000,5653288620,7920,7920,7920,7920,4470
|
|
20240416,171900,5653288620,7920,7920,7920,7920,0
|
|
20240416,171800,5653288620,7920,7920,7920,7920,0
|
|
20240416,171700,5653288620,7920,7920,7920,7920,0
|
|
20240416,171600,5653288620,7920,7920,7920,7920,0
|
|
20240416,171500,5653288620,7920,7920,7920,7920,0
|
|
20240416,171400,5653288620,7920,7920,7920,7920,0
|
|
20240416,171300,5653288620,7920,7920,7920,7920,0
|
|
20240416,171200,5653288620,7920,7920,7920,7920,0
|
|
20240416,171100,5653288620,7920,7920,7920,7920,0
|
|
20240416,171000,5653288620,7920,7920,7920,7920,0
|
|
20240416,170900,5653288620,7920,7920,7920,7920,0
|
|
20240416,170800,5653288620,7920,7920,7920,7920,0
|
|
20240416,170700,5653288620,7920,7920,7920,7920,0
|
|
20240416,170600,5653288620,7920,7920,7920,7920,0
|
|
20240416,170500,5653288620,7920,7920,7920,7920,0
|
|
20240416,170400,5653288620,7920,7920,7920,7920,0
|
|
20240416,170300,5653288620,7920,7920,7920,7920,0
|
|
20240416,170200,5653288620,7920,7920,7920,7920,0
|
|
20240416,170100,5653288620,7920,7920,7920,7920,0
|
|
20240416,170000,5653288620,7920,7920,7920,7920,0
|
|
20240416,165900,5653288620,7920,7920,7920,7920,0
|
|
20240416,165800,5653288620,7920,7920,7920,7920,0
|
|
20240416,165700,5653288620,7920,7920,7920,7920,0
|
|
20240416,165600,5653288620,7920,7920,7920,7920,0
|
|
20240416,165500,5653288620,7920,7920,7920,7920,0
|
|
20240416,165400,5653288620,7920,7920,7920,7920,0
|
|
20240416,165300,5653288620,7920,7920,7920,7920,0
|
|
20240416,165200,5653288620,7920,7920,7920,7920,0
|
|
20240416,165100,5653288620,7920,7920,7920,7920,0
|
|
20240416,165000,5653288620,7920,7920,7920,7920,4470
|
|
20240416,164900,5653288620,7920,7920,7920,7920,0
|
|
20240416,164800,5653288620,7920,7920,7920,7920,0
|
|
20240416,164700,5653288620,7920,7920,7920,7920,0
|
|
20240416,164600,5653288620,7920,7920,7920,7920,0
|
|
20240416,164500,5653288620,7920,7920,7920,7920,0
|
|
20240416,164400,5653288620,7920,7920,7920,7920,0
|
|
20240416,164300,5653288620,7920,7920,7920,7920,0
|
|
20240416,164200,5653288620,7920,7920,7920,7920,0
|
|
20240416,164100,5653288620,7920,7920,7920,7920,0
|
|
20240416,164000,5653288620,7920,7920,7920,7920,0
|
|
20240416,163900,5653288620,7920,7920,7920,7920,0
|
|
20240416,163800,5653288620,7920,7920,7920,7920,0
|
|
20240416,163700,5653288620,7920,7920,7920,7920,0
|
|
20240416,163600,5653288620,7920,7920,7920,7920,0
|
|
20240416,163500,5653288620,7920,7920,7920,7920,0
|
|
20240416,163400,5653288620,7920,7920,7920,7920,0
|
|
20240416,163300,5653288620,7920,7920,7920,7920,0
|
|
20240416,163200,5653288620,7920,7920,7920,7920,0
|
|
20240416,163100,5653288620,7920,7920,7920,7920,0
|
|
20240416,163000,5653288620,7920,7920,7920,7920,0
|
|
20240416,162900,5653288620,7920,7920,7920,7920,0
|
|
20240416,162800,5653288620,7920,7920,7920,7920,0
|
|
20240416,162700,5653288620,7920,7920,7920,7920,0
|
|
20240416,162600,5653288620,7920,7920,7920,7920,0
|
|
20240416,162500,5653288620,7920,7920,7920,7920,0
|
|
20240416,162400,5653288620,7920,7920,7920,7920,0
|
|
20240416,162300,5653288620,7920,7920,7920,7920,0
|
|
20240416,162200,5653288620,7920,7920,7920,7920,0
|
|
20240416,162100,5653288620,7920,7920,7920,7920,0
|
|
20240416,162000,5653288620,7920,7920,7920,7920,4470
|
|
20240416,161900,5653288620,7920,7920,7920,7920,0
|
|
20240416,161800,5653288620,7920,7920,7920,7920,0
|
|
20240416,161700,5653288620,7920,7920,7920,7920,0
|
|
20240416,161600,5653288620,7920,7920,7920,7920,0
|
|
20240416,161500,5653288620,7920,7920,7920,7920,0
|
|
20240416,161400,5653288620,7920,7920,7920,7920,0
|
|
20240416,161300,5653288620,7920,7920,7920,7920,0
|
|
20240416,161200,5653288620,7920,7920,7920,7920,0
|
|
20240416,161100,5653288620,7920,7920,7920,7920,0
|
|
20240416,161000,5653288620,7920,7920,7920,7920,0
|
|
20240416,160900,5653288620,7920,7920,7920,7920,0
|
|
20240416,160800,5653288620,7920,7920,7920,7920,0
|
|
20240416,160700,5653288620,7920,7920,7920,7920,0
|
|
20240416,160600,5653288620,7920,7920,7920,7920,0
|
|
20240416,160500,5653288620,7920,7920,7920,7920,0
|
|
20240416,160400,5653288620,7920,7920,7920,7920,0
|
|
20240416,160300,5653288620,7920,7920,7920,7920,0
|
|
20240416,160200,5653288620,7920,7920,7920,7920,0
|
|
20240416,160100,5653288620,7920,7920,7920,7920,0
|
|
20240416,160000,5653288620,7920,7920,7920,7920,0
|
|
20240416,155900,5653288620,7920,7920,7920,7920,0
|
|
20240416,155800,5653288620,7920,7920,7920,7920,0
|
|
20240416,155700,5653288620,7920,7920,7920,7920,0
|
|
20240416,155600,5653288620,7920,7920,7920,7920,0
|
|
20240416,155500,5653288620,7920,7920,7920,7920,0
|
|
20240416,155400,5653288620,7920,7920,7920,7920,0
|
|
20240416,155300,5653288620,7920,7920,7920,7920,0
|
|
20240416,155200,5653288620,7920,7920,7920,7920,0
|
|
20240416,155100,5653288620,7920,7920,7920,7920,0
|
|
20240416,155000,5653288620,7920,7920,7920,7920,4470
|
|
20240416,154900,5653288620,7920,7920,7920,7920,0
|
|
20240416,154800,5653288620,7920,7920,7920,7920,0
|
|
20240416,154700,5653288620,7920,7920,7920,7920,0
|
|
20240416,154600,5653288620,7920,7920,7920,7920,0
|
|
20240416,154500,5653288620,7920,7920,7920,7920,0
|
|
20240416,154400,5653288620,7920,7920,7920,7920,0
|
|
20240416,154300,5653288620,7920,7920,7920,7920,0
|
|
20240416,154200,5653288620,7920,7920,7920,7920,0
|
|
20240416,154100,5653288620,7920,7920,7920,7920,0
|
|
20240416,154000,5653288620,7920,7920,7920,7920,0
|
|
20240416,153900,5653288620,7920,7920,7920,7920,0
|
|
20240416,153800,5653288620,7920,7920,7920,7920,0
|
|
20240416,153700,5653288620,7920,7920,7920,7920,0
|
|
20240416,153600,5653288620,7920,7920,7920,7920,0
|
|
20240416,153500,5653288620,7920,7920,7920,7920,0
|
|
20240416,153400,5653288620,7920,7920,7920,7920,0
|
|
20240416,153300,5653288620,7920,7920,7920,7920,0
|
|
20240416,153200,5653288620,7920,7920,7920,7920,0
|
|
20240416,153100,5653288620,7920,7920,7920,7920,0
|
|
20240416,153000,5653288620,7920,7920,7920,7920,4470
|
|
20240416,152900,5617886220,7960,7960,7960,7960,0
|
|
20240416,152800,5617886220,7960,7960,7960,7960,0
|
|
20240416,152700,5617886220,7960,7960,7960,7960,0
|
|
20240416,152600,5617886220,7960,7960,7960,7960,0
|
|
20240416,152500,5617886220,7960,7960,7960,7960,0
|
|
20240416,152400,5617886220,7960,7960,7960,7960,0
|
|
20240416,152300,5617886220,7960,7960,7960,7960,0
|
|
20240416,152200,5617886220,7960,7960,7960,7960,0
|
|
20240416,152100,5617886220,7960,7960,7960,7960,0
|
|
20240416,152000,5617886220,7960,7960,7960,7960,0
|
|
20240416,151900,5617886220,7960,7930,7960,7920,2116
|
|
20240416,151800,5601105600,7940,7930,7940,7910,5196
|
|
20240416,151700,5559946000,7940,7920,7940,7920,270
|
|
20240416,151600,5557806340,7920,7960,7970,7920,4490
|
|
20240416,151500,5522139040,7970,7960,7970,7960,1745
|
|
20240416,151400,5508247680,7960,7970,7970,7960,746
|
|
20240416,151300,5502309220,7970,7970,7970,7950,1702
|
|
20240416,151200,5488769140,7970,7970,7970,7960,450
|
|
20240416,151100,5485186020,7970,7990,8000,7950,2539
|
|
20240416,151000,5464946200,8000,8010,8010,7990,3392
|
|
20240416,150900,5437813640,8010,8010,8010,8000,75
|
|
20240416,150800,5437213590,8000,8020,8020,8000,1710
|
|
20240416,150700,5423518380,8010,8010,8020,8000,4841
|
|
20240416,150600,5384755090,8010,8030,8030,8010,1848
|
|
20240416,150500,5369936600,8030,8030,8040,8030,1632
|
|
20240416,150400,5356830310,8030,8040,8040,8030,1246
|
|
20240416,150300,5346824620,8030,8030,8030,8030,1100
|
|
20240416,150200,5337991620,8040,8040,8040,8040,5
|
|
20240416,150100,5337951420,8040,8040,8050,8030,1610
|
|
20240416,150000,5325009910,8030,8050,8050,8030,1553
|
|
20240416,145900,5312528180,8030,8030,8050,8020,1459
|
|
20240416,145800,5300802200,8030,8020,8060,8020,2537
|
|
20240416,145700,5280404060,8020,8020,8030,8020,177
|
|
20240416,145600,5278984500,8020,8020,8020,8010,348
|
|
20240416,145500,5276193770,8020,8010,8030,8010,2148
|
|
20240416,145400,5258960050,8010,8010,8010,8010,820
|
|
20240416,145300,5252391850,8010,8000,8020,8000,1727
|
|
20240416,145200,5238557510,8000,7990,8000,7980,1466
|
|
20240416,145100,5226831530,7990,7980,7990,7980,1531
|
|
20240416,145000,5214600840,7990,7990,7990,7980,1395
|
|
20240416,144900,5203463880,7990,8000,8000,7990,1007
|
|
20240416,144800,5195417870,8000,8000,8000,8000,476
|
|
20240416,144700,5191609870,8000,7980,8000,7980,824
|
|
20240416,144600,5185022470,8000,7990,8000,7990,1945
|
|
20240416,144500,5169471290,7980,7970,7980,7970,184
|
|
20240416,144400,5168004770,7970,7980,7980,7970,225
|
|
20240416,144300,5166209520,7990,7960,7990,7960,336
|
|
20240416,144200,5163528460,7960,7970,7970,7960,764
|
|
20240416,144100,5157441210,7970,7980,7980,7970,200
|
|
20240416,144000,5155846610,7980,7980,7980,7980,229
|
|
20240416,143900,5154019190,7980,7970,7980,7970,2045
|
|
20240416,143800,5137709390,7960,7960,7960,7960,1100
|
|
20240416,143700,5128953390,7960,7960,7960,7960,221
|
|
20240416,143600,5127194230,7960,7950,7960,7950,170
|
|
20240416,143500,5125842230,7970,7970,7970,7970,960
|
|
20240416,143400,5118191030,7970,7970,7970,7970,4
|
|
20240416,143300,5118159150,7950,7950,7950,7950,278
|
|
20240416,143200,5115949050,7950,7950,7950,7950,55
|
|
20240416,143100,5115511800,7950,7950,7960,7940,917
|
|
20240416,143000,5108220930,7960,7940,7960,7940,461
|
|
20240416,142900,5104554290,7940,7940,7940,7940,215
|
|
20240416,142800,5102847190,7940,7940,7940,7940,0
|
|
20240416,142700,5102847190,7940,7940,7940,7940,435
|
|
20240416,142600,5099393290,7940,7950,7970,7940,430
|
|
20240416,142500,5095976590,7950,7950,7950,7950,188
|
|
20240416,142400,5094481990,7950,7970,7970,7950,1512
|
|
20240416,142300,5082456430,7970,7970,7970,7960,4645
|
|
20240416,142200,5045452640,7970,7980,7980,7970,2060
|
|
20240416,142100,5029034420,7980,7970,7980,7970,577
|
|
20240416,142000,5024430160,7980,7970,7980,7970,259
|
|
20240416,141900,5022364600,7970,7970,7970,7970,594
|
|
20240416,141800,5017630420,7970,7970,7970,7970,442
|
|
20240416,141700,5014107680,7970,7970,7970,7970,210
|
|
20240416,141600,5012433980,7970,7970,7970,7970,92
|
|
20240416,141500,5011700740,7970,7970,7970,7970,221
|
|
20240416,141400,5009939370,7970,7980,7980,7970,655
|
|
20240416,141300,5004714290,7980,8000,8000,7980,106
|
|
20240416,141200,5003868090,8000,8000,8000,7990,1571
|
|
20240416,141100,4991308950,8000,8020,8020,8000,154
|
|
20240416,141000,4990076760,8020,7960,8020,7950,1792
|
|
20240416,140900,4975778790,7960,7980,7980,7950,4470
|
|
20240416,140800,4940209770,7970,7990,7990,7970,234
|
|
20240416,140700,4938342460,7990,8010,8010,7990,574
|
|
20240416,140600,4933748380,8020,8030,8030,8020,754
|
|
20240416,140500,4927700700,8020,8030,8030,8020,444
|
|
20240416,140400,4924136160,8020,8030,8030,8020,1230
|
|
20240416,140300,4914262960,8020,8010,8020,8010,341
|
|
20240416,140200,4911528190,8010,8020,8020,8010,399
|
|
20240416,140100,4908330210,8040,7980,8040,7980,4226
|
|
20240416,140000,4874493430,7980,7980,8000,7980,1738
|
|
20240416,135900,4860609210,7970,7960,7980,7950,2778
|
|
20240416,135800,4838463750,7960,7960,7970,7960,733
|
|
20240416,135700,4832625780,7950,7930,7960,7930,6601
|
|
20240416,135600,4780185200,7910,7930,7930,7910,132
|
|
20240416,135500,4779141060,7940,7940,7940,7940,0
|
|
20240416,135400,4779141060,7940,7940,7940,7940,0
|
|
20240416,135300,4779141060,7940,7930,7940,7930,222
|
|
20240416,135200,4777378690,7960,7910,7960,7900,1151
|
|
20240416,135100,4768259410,7890,7890,7900,7880,965
|
|
20240416,135000,4760640700,7890,7900,7900,7890,131
|
|
20240416,134900,4759605830,7900,7890,7900,7890,992
|
|
20240416,134800,4751769070,7890,7900,7900,7890,767
|
|
20240416,134700,4745717400,7890,7890,7890,7890,50
|
|
20240416,134600,4745322900,7910,7900,7910,7900,553
|
|
20240416,134500,4740949870,7890,7900,7900,7890,595
|
|
20240416,134400,4736249380,7910,7890,7910,7890,1224
|
|
20240416,134300,4726582550,7890,7900,7900,7890,1228
|
|
20240416,134200,4716886220,7900,7900,7900,7900,159
|
|
20240416,134100,4715630120,7900,7930,7930,7900,2546
|
|
20240416,134000,4695470850,7930,7930,7930,7920,181
|
|
20240416,133900,4694036720,7920,7920,7930,7920,57
|
|
20240416,133800,4693585270,7930,7930,7930,7930,138
|
|
20240416,133700,4692490930,7930,7930,7930,7930,283
|
|
20240416,133600,4690246740,7930,7960,7960,7930,60
|
|
20240416,133500,4689770640,7920,7930,7930,7920,274
|
|
20240416,133400,4687599430,7960,7930,7960,7930,359
|
|
20240416,133300,4684741820,7930,7950,7950,7930,858
|
|
20240416,133200,4677920880,7950,7930,7950,7930,68
|
|
20240416,133100,4677381620,7930,7930,7930,7930,103
|
|
20240416,133000,4676564830,7930,7930,7930,7930,134
|
|
20240416,132900,4675502210,7920,7940,7950,7920,2606
|
|
20240416,132800,4654859660,7920,7920,7920,7920,0
|
|
20240416,132700,4654859660,7920,7940,7950,7920,757
|
|
20240416,132600,4648856110,7950,7950,7950,7940,66
|
|
20240416,132500,4648331970,7950,7960,7960,7950,293
|
|
20240416,132400,4646001110,7970,7960,7970,7960,896
|
|
20240416,132300,4638867690,7950,7940,7950,7940,310
|
|
20240416,132200,4636403730,7950,7930,7950,7930,444
|
|
20240416,132100,4632879610,7920,7920,7920,7920,368
|
|
20240416,132000,4629965050,7920,7920,7920,7900,2609
|
|
20240416,131900,4609322920,7920,7910,7920,7910,45
|
|
20240416,131800,4608966540,7910,7910,7920,7910,44
|
|
20240416,131700,4608618290,7920,7920,7920,7920,0
|
|
20240416,131600,4608618290,7920,7920,7920,7920,1
|
|
20240416,131500,4608610370,7920,7920,7920,7920,212
|
|
20240416,131400,4606931330,7900,7920,7920,7900,1008
|
|
20240416,131300,4598959980,7920,7940,7940,7910,406
|
|
20240416,131200,4595744850,7940,7920,7940,7920,367
|
|
20240416,131100,4592832850,7920,7930,7930,7920,175
|
|
20240416,131000,4591446830,7930,7940,7940,7930,284
|
|
20240416,130900,4589193240,7930,7930,7930,7930,118
|
|
20240416,130800,4588257500,7930,7930,7930,7930,426
|
|
20240416,130700,4584879320,7930,7920,7930,7920,1321
|
|
20240416,130600,4574406430,7920,7910,7920,7910,93
|
|
20240416,130500,4573669920,7910,7910,7910,7910,404
|
|
20240416,130400,4570474280,7910,7910,7920,7910,31
|
|
20240416,130300,4570228830,7920,7920,7920,7920,135
|
|
20240416,130200,4569159630,7930,7920,7930,7920,1050
|
|
20240416,130100,4560842370,7920,7930,7930,7920,17
|
|
20240416,130000,4560707600,7910,7910,7910,7900,532
|
|
20240416,125900,4556499700,7930,7920,7930,7910,795
|
|
20240416,125800,4550199810,7930,7970,7970,7930,2379
|
|
20240416,125700,4531278920,7960,7970,7970,7960,87
|
|
20240416,125600,4530586390,7970,7980,7980,7970,80
|
|
20240416,125500,4529948770,7990,7960,7990,7960,1680
|
|
20240416,125400,4516567020,7970,7970,7970,7970,1021
|
|
20240416,125300,4508429650,7970,8010,8010,7970,78
|
|
20240416,125200,4507805950,8010,8010,8010,8010,100
|
|
20240416,125100,4507004950,8010,8010,8010,8010,2
|
|
20240416,125000,4506988930,8010,8000,8010,7970,1300
|
|
20240416,124900,4496607280,8000,7990,8000,7990,2182
|
|
20240416,124800,4479152390,7990,7990,7990,7990,181
|
|
20240416,124700,4477706200,7970,7980,8000,7970,345
|
|
20240416,124600,4474949530,7970,7980,7980,7970,229
|
|
20240416,124500,4473122220,7980,8010,8010,7980,1528
|
|
20240416,124400,4460902950,8010,8010,8010,8010,1196
|
|
20240416,124300,4451322990,8010,8010,8020,8010,1372
|
|
20240416,124200,4440333170,8010,8010,8010,8010,149
|
|
20240416,124100,4439139680,8010,8030,8030,8010,1348
|
|
20240416,124000,4428329270,8030,8030,8040,8020,700
|
|
20240416,123900,4422705900,8040,8040,8050,8040,570
|
|
20240416,123800,4418119760,8040,8040,8050,8040,2338
|
|
20240416,123700,4399316520,8040,8040,8050,8030,3124
|
|
20240416,123600,4374208060,8030,8010,8030,8010,1224
|
|
20240416,123500,4364386520,8010,8020,8020,8000,336
|
|
20240416,123400,4361692660,8020,8020,8020,8010,1494
|
|
20240416,123300,4349716070,8010,8020,8020,8010,316
|
|
20240416,123200,4347181850,8020,8010,8020,8010,362
|
|
20240416,123100,4344278620,8000,8000,8030,7990,2120
|
|
20240416,123000,4327299830,8000,8010,8020,8000,126
|
|
20240416,122900,4326291650,8010,7990,8010,7990,974
|
|
20240416,122800,4318508960,7990,8010,8020,7990,763
|
|
20240416,122700,4312397370,8020,7980,8020,7980,1309
|
|
20240416,122600,4301922250,7980,7980,7980,7980,101
|
|
20240416,122500,4301116270,7970,8010,8010,7970,587
|
|
20240416,122400,4296427730,8000,7990,8010,7990,646
|
|
20240416,122300,4291255270,7990,8000,8000,7990,609
|
|
20240416,122200,4286386360,7990,7980,7990,7980,1323
|
|
20240416,122100,4275824780,7960,7980,7990,7960,539
|
|
20240416,122000,4271526880,7990,7970,7990,7970,434
|
|
20240416,121900,4268064760,7960,7980,7980,7960,2202
|
|
20240416,121800,4250522310,7970,7980,7980,7970,1709
|
|
20240416,121700,4236891970,8000,7980,8000,7980,516
|
|
20240416,121600,4232768890,7980,8000,8000,7980,908
|
|
20240416,121500,4225513280,8000,8000,8010,7990,998
|
|
20240416,121400,4217531080,8000,7970,8010,7970,3532
|
|
20240416,121300,4189296810,7970,7930,7970,7930,2155
|
|
20240416,121200,4172153910,7930,7940,7940,7930,55
|
|
20240416,121100,4171717240,7940,7950,7950,7930,467
|
|
20240416,121000,4168010410,7960,7950,7960,7950,452
|
|
20240416,120900,4164413010,7960,7930,7960,7930,2002
|
|
20240416,120800,4148497470,7930,7930,7930,7930,232
|
|
20240416,120700,4146657710,7930,7910,7960,7910,3371
|
|
20240416,120600,4119938370,7850,7920,7920,7840,2098
|
|
20240416,120500,4103426080,7910,7930,7930,7910,167
|
|
20240416,120400,4102104170,7930,7940,7940,7930,214
|
|
20240416,120300,4100406920,7940,7900,7940,7900,2445
|
|
20240416,120200,4081035720,7900,7900,7900,7900,243
|
|
20240416,120100,4079116020,7900,7920,7920,7900,358
|
|
20240416,120000,4076282810,7920,7920,7940,7920,871
|
|
20240416,115900,4069384350,7910,7900,7910,7900,902
|
|
20240416,115800,4062254550,7900,7900,7910,7900,2046
|
|
20240416,115700,4046073420,7900,7870,7900,7860,1405
|
|
20240416,115600,4034981310,7860,7860,7860,7860,0
|
|
20240416,115500,4034981310,7860,7860,7860,7850,302
|
|
20240416,115400,4032607600,7860,7860,7860,7860,1010
|
|
20240416,115300,4024669000,7880,7880,7880,7880,0
|
|
20240416,115200,4024669000,7880,7860,7880,7840,2447
|
|
20240416,115100,4005441680,7860,7840,7860,7840,179
|
|
20240416,115000,4004038220,7840,7860,7860,7840,1209
|
|
20240416,114900,3994535570,7860,7850,7860,7850,656
|
|
20240416,114800,3989384080,7850,7860,7860,7850,543
|
|
20240416,114700,3985121510,7850,7840,7850,7840,271
|
|
20240416,114600,3982994770,7840,7840,7840,7840,544
|
|
20240416,114500,3978729810,7840,7840,7840,7840,39
|
|
20240416,114400,3978424050,7840,7840,7840,7830,1104
|
|
20240416,114300,3969776110,7840,7830,7850,7830,244
|
|
20240416,114200,3967863730,7830,7850,7850,7830,257
|
|
20240416,114100,3965849740,7860,7820,7870,7820,1207
|
|
20240416,114000,3956406480,7820,7830,7830,7820,866
|
|
20240416,113900,3949633920,7830,7830,7840,7830,152
|
|
20240416,113800,3948443660,7820,7830,7830,7820,3260
|
|
20240416,113700,3922942220,7830,7840,7850,7830,1351
|
|
20240416,113600,3912355800,7840,7840,7840,7840,955
|
|
20240416,113500,3904868600,7840,7840,7840,7840,188
|
|
20240416,113400,3903394680,7830,7840,7840,7830,75
|
|
20240416,113300,3902807190,7840,7840,7840,7830,4252
|
|
20240416,113200,3869490760,7840,7840,7860,7840,830
|
|
20240416,113100,3862982560,7840,7870,7870,7840,3777
|
|
20240416,113000,3833354320,7850,7860,7860,7850,1837
|
|
20240416,112900,3818917510,7870,7870,7870,7860,1220
|
|
20240416,112800,3809328090,7870,7870,7870,7870,247
|
|
20240416,112700,3807384200,7870,7880,7880,7870,536
|
|
20240416,112600,3803165120,7880,7890,7890,7880,123
|
|
20240416,112500,3802195610,7890,7880,7890,7880,190
|
|
20240416,112400,3800696560,7890,7870,7890,7870,351
|
|
20240416,112300,3797933790,7870,7870,7890,7870,292
|
|
20240416,112200,3795635730,7870,7880,7890,7870,75
|
|
20240416,112100,3795045060,7870,7870,7870,7860,579
|
|
20240416,112000,3790489010,7850,7860,7870,7850,378
|
|
20240416,111900,3787516380,7870,7870,7880,7850,649
|
|
20240416,111800,3782407480,7870,7850,7890,7850,1439
|
|
20240416,111700,3771070780,7860,7840,7860,7840,191
|
|
20240416,111600,3769570120,7840,7890,7890,7840,2336
|
|
20240416,111500,3751255830,7850,7850,7850,7840,1034
|
|
20240416,111400,3743148050,7850,7890,7890,7840,4326
|
|
20240416,111300,3709178020,7890,7870,7890,7870,92
|
|
20240416,111200,3708453740,7880,7870,7900,7870,1712
|
|
20240416,111100,3694979660,7870,7900,7900,7870,452
|
|
20240416,111000,3691420620,7870,7900,7900,7870,258
|
|
20240416,110900,3689384620,7910,7910,7920,7910,980
|
|
20240416,110800,3681624360,7900,7880,7900,7870,1126
|
|
20240416,110700,3672741020,7870,7860,7870,7860,716
|
|
20240416,110600,3667113030,7860,7860,7860,7850,460
|
|
20240416,110500,3663498180,7870,7850,7870,7850,1948
|
|
20240416,110400,3648179930,7850,7860,7860,7850,366
|
|
20240416,110300,3645303770,7900,7840,7910,7840,4362
|
|
20240416,110200,3610905650,7850,7860,7860,7850,5672
|
|
20240416,110100,3566371160,7850,7880,7900,7850,4791
|
|
20240416,110000,3528704270,7880,7900,7900,7880,1221
|
|
20240416,105900,3519078590,7900,7910,7910,7900,603
|
|
20240416,105800,3514314190,7910,7890,7910,7890,1199
|
|
20240416,105700,3504845710,7890,7900,7900,7890,1055
|
|
20240416,105600,3496520060,7890,7910,7910,7890,1484
|
|
20240416,105500,3484795520,7910,7900,7910,7900,3341
|
|
20240416,105400,3458400500,7900,7920,7920,7900,2536
|
|
20240416,105300,3438352450,7910,7930,7930,7900,5997
|
|
20240416,105200,3390895810,7940,7930,7940,7920,823
|
|
20240416,105100,3384369910,7930,7930,7950,7920,1393
|
|
20240416,105000,3373323950,7930,7950,7950,7930,2837
|
|
20240416,104900,3350809720,7940,7970,7970,7940,1417
|
|
20240416,104800,3339540870,7960,7980,7980,7940,7709
|
|
20240416,104700,3278156170,7980,7960,7980,7940,1175
|
|
20240416,104600,3268802330,7980,7940,7980,7930,2085
|
|
20240416,104500,3252241790,7930,7960,7960,7930,5891
|
|
20240416,104400,3205441000,7960,7970,7990,7960,1659
|
|
20240416,104300,3192207360,7970,7960,7980,7940,801
|
|
20240416,104200,3185835960,7950,7950,7980,7950,3605
|
|
20240416,104100,3157174320,7950,7980,7990,7950,3627
|
|
20240416,104000,3128268820,7960,7980,7990,7950,3753
|
|
20240416,103900,3098360630,7980,8020,8040,7980,10194
|
|
20240416,103800,3016647720,8040,8030,8040,8020,4651
|
|
20240416,103700,2979297310,8050,8030,8050,8030,3042
|
|
20240416,103600,2954861660,8050,8090,8090,8030,7115
|
|
20240416,103500,2897533350,8080,8110,8110,8050,10300
|
|
20240416,103400,2814192050,8110,8070,8110,8070,3455
|
|
20240416,103300,2786227510,8060,8050,8060,8030,5673
|
|
20240416,103200,2740562970,8050,8080,8090,8040,3503
|
|
20240416,103100,2712273490,8050,8050,8080,8030,6740
|
|
20240416,103000,2658000530,8060,8070,8100,8040,5965
|
|
20240416,102900,2609874990,8070,8050,8090,8050,2921
|
|
20240416,102800,2586287840,8030,8050,8060,8030,9339
|
|
20240416,102700,2511113250,8050,8060,8070,8050,4946
|
|
20240416,102600,2471260210,8070,8020,8080,8020,4870
|
|
20240416,102500,2432014910,8020,8020,8020,7980,2774
|
|
20240416,102400,2409819970,8040,8060,8060,8000,3802
|
|
20240416,102300,2379252420,8060,8060,8070,8050,1877
|
|
20240416,102200,2364123710,8060,8020,8060,8020,5226
|
|
20240416,102100,2322083490,8020,8030,8050,8020,3880
|
|
20240416,102000,2290885020,8030,7980,8030,7960,5699
|
|
20240416,101900,2245343500,7980,7980,8000,7970,3953
|
|
20240416,101800,2213807940,7980,7970,8000,7960,3382
|
|
20240416,101700,2186844300,7980,7990,8000,7970,2953
|
|
20240416,101600,2163277630,7970,8030,8050,7970,6581
|
|
20240416,101500,2110641000,8020,8070,8070,8020,6513
|
|
20240416,101400,2058278450,8060,8010,8060,8010,3595
|
|
20240416,101300,2029347990,8010,7970,8020,7970,3424
|
|
20240416,101200,2001955880,8000,8010,8020,7960,7071
|
|
20240416,101100,1945475210,8010,8050,8060,8000,8304
|
|
20240416,101000,1878883200,8050,8010,8050,8010,5667
|
|
20240416,100900,1833332520,8020,7990,8020,7970,4894
|
|
20240416,100800,1794190230,7990,8040,8050,7970,14941
|
|
20240416,100700,1674489690,8060,8110,8150,8020,19094
|
|
20240416,100600,1519915180,8100,8110,8160,8090,28304
|
|
20240416,100500,1289796640,8100,8070,8100,8050,5929
|
|
20240416,100400,1241851430,8070,8060,8090,8050,7345
|
|
20240416,100300,1182599950,8060,8010,8100,8010,14737
|
|
20240416,100200,1063639700,8020,7990,8020,7990,1395
|
|
20240416,100100,1052457940,7990,8000,8010,7990,1175
|
|
20240416,100000,1043052090,8000,7970,8010,7940,1760
|
|
20240416,095900,1029006370,8000,8000,8000,7970,573
|
|
20240416,095800,1024432090,8000,8020,8030,7940,3795
|
|
20240416,095700,994116980,8030,8000,8030,8000,6974
|
|
20240416,095600,938265620,8000,7980,8000,7960,518
|
|
20240416,095500,934130980,7980,7990,8000,7980,800
|
|
20240416,095400,927740660,7990,7970,7990,7950,993
|
|
20240416,095300,919823290,7970,7980,7980,7970,459
|
|
20240416,095200,916164840,7980,7980,7980,7950,482
|
|
20240416,095100,912325790,7980,7980,7980,7960,1460
|
|
20240416,095000,900679500,7980,7990,7990,7980,52
|
|
20240416,094900,900264330,7990,7970,7990,7940,1231
|
|
20240416,094800,890451850,7970,7970,7970,7950,173
|
|
20240416,094700,889074220,7950,7950,7950,7950,579
|
|
20240416,094600,884471170,7950,7950,7950,7930,1682
|
|
20240416,094500,871118220,7950,7940,7950,7940,597
|
|
20240416,094400,866375510,7940,7960,7960,7930,1022
|
|
20240416,094300,858260470,7950,7960,7970,7950,258
|
|
20240416,094200,856207130,7950,7950,7950,7940,648
|
|
20240416,094100,851059180,7950,7990,7990,7950,1090
|
|
20240416,094000,842384920,7960,7990,7990,7960,216
|
|
20240416,093900,840660660,8000,8000,8000,7970,730
|
|
20240416,093800,834831330,8000,7990,8000,7990,2349
|
|
20240416,093700,816060620,8000,7990,8010,7990,3434
|
|
20240416,093600,788588220,7980,8000,8010,7960,5431
|
|
20240416,093500,745204220,8000,7960,8020,7960,2023
|
|
20240416,093400,729011540,7960,7970,7970,7950,315
|
|
20240416,093300,726502330,7930,7930,7950,7910,908
|
|
20240416,093200,719295970,7930,7930,7930,7930,21
|
|
20240416,093100,719129440,7910,7930,7930,7900,2221
|
|
20240416,093000,701550840,7930,7940,7940,7930,767
|
|
20240416,092900,695464160,7940,7920,7950,7910,1618
|
|
20240416,092800,682629230,7920,7900,7930,7900,1230
|
|
20240416,092700,672900170,7900,7910,7930,7890,2137
|
|
20240416,092600,656007950,7930,7910,7930,7900,773
|
|
20240416,092500,649897450,7910,7900,7910,7890,2638
|
|
20240416,092400,629054600,7910,7900,7910,7860,4479
|
|
20240416,092300,593720470,7900,7860,7910,7860,199
|
|
20240416,092200,592148080,7850,7900,7910,7850,6360
|
|
20240416,092100,542000630,7910,7930,7930,7910,2660
|
|
20240416,092000,520930040,7930,7950,7960,7930,2616
|
|
20240416,091900,500155250,7970,7970,7970,7960,1014
|
|
20240416,091800,492079820,7970,8010,8010,7970,2579
|
|
20240416,091700,471482090,8000,8050,8050,8000,1688
|
|
20240416,091600,457966470,8050,7940,8080,7940,6336
|
|
20240416,091500,407157270,7940,7960,7980,7940,795
|
|
20240416,091400,400831320,7950,7980,7980,7950,672
|
|
20240416,091300,395485370,7980,7960,8000,7940,1263
|
|
20240416,091200,385431210,7960,7990,8000,7950,5547
|
|
20240416,091100,341210260,7990,8030,8050,7980,3359
|
|
20240416,091000,314317150,8020,8060,8090,8020,6499
|
|
20240416,090900,261959270,8070,8040,8070,8010,3796
|
|
20240416,090800,231395010,8040,8050,8070,8030,4715
|
|
20240416,090700,193436580,8050,8000,8060,8000,7735
|
|
20240416,090600,131307820,8000,8010,8020,7970,2437
|
|
20240416,090500,111814430,8000,7950,8000,7940,3433
|
|
20240416,090400,84400190,7960,7910,7960,7910,147
|
|
20240416,090300,83230710,7900,7920,7960,7900,871
|
|
20240416,090200,76337630,7900,7860,7900,7850,899
|
|
20240416,090100,69268100,7860,7870,7870,7860,2141
|
|
20240416,090000,52426480,7900,8010,8010,7880,6527
|