617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191400,6859431460,6030,6030,6030,6030,12420
|
|
20240415,191300,6859431460,6030,6030,6030,6030,0
|
|
20240415,191200,6859431460,6030,6030,6030,6030,0
|
|
20240415,191100,6859431460,6030,6030,6030,6030,0
|
|
20240415,191000,6859431460,6030,6030,6030,6030,0
|
|
20240415,190900,6859431460,6030,6030,6030,6030,0
|
|
20240415,190800,6859431460,6030,6030,6030,6030,0
|
|
20240415,190700,6859431460,6030,6030,6030,6030,0
|
|
20240415,190600,6859431460,6030,6030,6030,6030,0
|
|
20240415,190500,6859431460,6030,6030,6030,6030,0
|
|
20240415,190400,6859431460,6030,6030,6030,6030,0
|
|
20240415,190300,6859431460,6030,6030,6030,6030,0
|
|
20240415,190200,6859431460,6030,6030,6030,6030,0
|
|
20240415,190100,6859431460,6030,6030,6030,6030,0
|
|
20240415,190000,6859431460,6030,6030,6030,6030,0
|
|
20240415,185900,6859431460,6030,6030,6030,6030,0
|
|
20240415,185800,6859431460,6030,6030,6030,6030,0
|
|
20240415,185700,6859431460,6030,6030,6030,6030,0
|
|
20240415,185600,6859431460,6030,6030,6030,6030,0
|
|
20240415,185500,6859431460,6030,6030,6030,6030,0
|
|
20240415,185400,6859431460,6030,6030,6030,6030,0
|
|
20240415,185300,6859431460,6030,6030,6030,6030,0
|
|
20240415,185200,6859431460,6030,6030,6030,6030,0
|
|
20240415,185100,6859431460,6030,6030,6030,6030,0
|
|
20240415,185000,6859431460,6030,6030,6030,6030,0
|
|
20240415,184900,6859431460,6030,6030,6030,6030,0
|
|
20240415,184800,6859431460,6030,6030,6030,6030,0
|
|
20240415,184700,6859431460,6030,6030,6030,6030,0
|
|
20240415,184600,6859431460,6030,6030,6030,6030,0
|
|
20240415,184500,6859431460,6030,6030,6030,6030,0
|
|
20240415,184400,6859431460,6030,6030,6030,6030,12420
|
|
20240415,184300,6859431460,6030,6030,6030,6030,0
|
|
20240415,184200,6859431460,6030,6030,6030,6030,0
|
|
20240415,184100,6859431460,6030,6030,6030,6030,0
|
|
20240415,184000,6859431460,6030,6030,6030,6030,0
|
|
20240415,183900,6859431460,6030,6030,6030,6030,0
|
|
20240415,183800,6859431460,6030,6030,6030,6030,0
|
|
20240415,183700,6859431460,6030,6030,6030,6030,0
|
|
20240415,183600,6859431460,6030,6030,6030,6030,0
|
|
20240415,183500,6859431460,6030,6030,6030,6030,0
|
|
20240415,183400,6859431460,6030,6030,6030,6030,0
|
|
20240415,183300,6859431460,6030,6030,6030,6030,0
|
|
20240415,183200,6859431460,6030,6030,6030,6030,0
|
|
20240415,183100,6859431460,6030,6030,6030,6030,0
|
|
20240415,183000,6859431460,6030,6030,6030,6030,0
|
|
20240415,182900,6859431460,6030,6030,6030,6030,0
|
|
20240415,182800,6859431460,6030,6030,6030,6030,0
|
|
20240415,182700,6859431460,6030,6030,6030,6030,0
|
|
20240415,182600,6859431460,6030,6030,6030,6030,0
|
|
20240415,182500,6859431460,6030,6030,6030,6030,0
|
|
20240415,182400,6859431460,6030,6030,6030,6030,0
|
|
20240415,182300,6859431460,6030,6030,6030,6030,0
|
|
20240415,182200,6859431460,6030,6030,6030,6030,0
|
|
20240415,182100,6859431460,6030,6030,6030,6030,0
|
|
20240415,182000,6859431460,6030,6030,6030,6030,0
|
|
20240415,181900,6859431460,6030,6030,6030,6030,0
|
|
20240415,181800,6859431460,6030,6030,6030,6030,0
|
|
20240415,181700,6859431460,6030,6030,6030,6030,0
|
|
20240415,181600,6859431460,6030,6030,6030,6030,0
|
|
20240415,181500,6859431460,6030,6030,6030,6030,0
|
|
20240415,181400,6859431460,6030,6030,6030,6030,12420
|
|
20240415,181300,6859431460,6030,6030,6030,6030,0
|
|
20240415,181200,6859431460,6030,6030,6030,6030,0
|
|
20240415,181100,6859431460,6030,6030,6030,6030,0
|
|
20240415,181000,6859431460,6030,6030,6030,6030,0
|
|
20240415,180900,6859431460,6030,6030,6030,6030,0
|
|
20240415,180800,6859431460,6030,6030,6030,6030,0
|
|
20240415,180700,6859431460,6030,6030,6030,6030,0
|
|
20240415,180600,6859431460,6030,6030,6030,6030,0
|
|
20240415,180500,6859431460,6030,6030,6030,6030,0
|
|
20240415,180400,6859431460,6030,6030,6030,6030,0
|
|
20240415,180300,6859431460,6030,6030,6030,6030,0
|
|
20240415,180200,6859431460,6030,6030,6030,6030,0
|
|
20240415,180100,6859431460,6030,6030,6030,6030,0
|
|
20240415,180000,6859431460,6030,6030,6030,6030,0
|
|
20240415,175900,6859431460,6030,6030,6030,6030,0
|
|
20240415,175800,6859431460,6030,6030,6030,6030,0
|
|
20240415,175700,6859431460,6030,6030,6030,6030,0
|
|
20240415,175600,6859431460,6030,6030,6030,6030,0
|
|
20240415,175500,6859431460,6030,6030,6030,6030,0
|
|
20240415,175400,6859431460,6030,6030,6030,6030,0
|
|
20240415,175300,6859431460,6030,6030,6030,6030,0
|
|
20240415,175200,6859431460,6030,6030,6030,6030,0
|
|
20240415,175100,6859431460,6030,6030,6030,6030,0
|
|
20240415,175000,6859431460,6030,6030,6030,6030,0
|
|
20240415,174900,6859431460,6030,6030,6030,6030,0
|
|
20240415,174800,6859431460,6030,6030,6030,6030,0
|
|
20240415,174700,6859431460,6030,6030,6030,6030,0
|
|
20240415,174600,6859431460,6030,6030,6030,6030,0
|
|
20240415,174500,6859431460,6030,6030,6030,6030,0
|
|
20240415,174400,6859431460,6030,6030,6030,6030,12420
|
|
20240415,174300,6859431460,6030,6030,6030,6030,0
|
|
20240415,174200,6859431460,6030,6030,6030,6030,0
|
|
20240415,174100,6859431460,6030,6030,6030,6030,0
|
|
20240415,174000,6859431460,6030,6030,6030,6030,0
|
|
20240415,173900,6859431460,6030,6030,6030,6030,0
|
|
20240415,173800,6859431460,6030,6030,6030,6030,0
|
|
20240415,173700,6859431460,6030,6030,6030,6030,0
|
|
20240415,173600,6859431460,6030,6030,6030,6030,0
|
|
20240415,173500,6859431460,6030,6030,6030,6030,0
|
|
20240415,173400,6859431460,6030,6030,6030,6030,0
|
|
20240415,173300,6859431460,6030,6030,6030,6030,0
|
|
20240415,173200,6859431460,6030,6030,6030,6030,0
|
|
20240415,173100,6859431460,6030,6030,6030,6030,0
|
|
20240415,173000,6859431460,6030,6030,6030,6030,0
|
|
20240415,172900,6859431460,6030,6030,6030,6030,0
|
|
20240415,172800,6859431460,6030,6030,6030,6030,0
|
|
20240415,172700,6859431460,6030,6030,6030,6030,0
|
|
20240415,172600,6859431460,6030,6030,6030,6030,0
|
|
20240415,172500,6859431460,6030,6030,6030,6030,0
|
|
20240415,172400,6859431460,6030,6030,6030,6030,0
|
|
20240415,172300,6859431460,6030,6030,6030,6030,0
|
|
20240415,172200,6859431460,6030,6030,6030,6030,0
|
|
20240415,172100,6859431460,6030,6030,6030,6030,0
|
|
20240415,172000,6859431460,6030,6030,6030,6030,0
|
|
20240415,171900,6859431460,6030,6030,6030,6030,0
|
|
20240415,171800,6859431460,6030,6030,6030,6030,0
|
|
20240415,171700,6859431460,6030,6030,6030,6030,0
|
|
20240415,171600,6859431460,6030,6030,6030,6030,0
|
|
20240415,171500,6859431460,6030,6030,6030,6030,0
|
|
20240415,171400,6859431460,6030,6030,6030,6030,12420
|
|
20240415,171300,6859431460,6030,6030,6030,6030,0
|
|
20240415,171200,6859431460,6030,6030,6030,6030,0
|
|
20240415,171100,6859431460,6030,6030,6030,6030,0
|
|
20240415,171000,6859431460,6030,6030,6030,6030,0
|
|
20240415,170900,6859431460,6030,6030,6030,6030,0
|
|
20240415,170800,6859431460,6030,6030,6030,6030,0
|
|
20240415,170700,6859431460,6030,6030,6030,6030,0
|
|
20240415,170600,6859431460,6030,6030,6030,6030,0
|
|
20240415,170500,6859431460,6030,6030,6030,6030,0
|
|
20240415,170400,6859431460,6030,6030,6030,6030,0
|
|
20240415,170300,6859431460,6030,6030,6030,6030,0
|
|
20240415,170200,6859431460,6030,6030,6030,6030,0
|
|
20240415,170100,6859431460,6030,6030,6030,6030,0
|
|
20240415,170000,6859431460,6030,6030,6030,6030,0
|
|
20240415,165900,6859431460,6030,6030,6030,6030,0
|
|
20240415,165800,6859431460,6030,6030,6030,6030,0
|
|
20240415,165700,6859431460,6030,6030,6030,6030,0
|
|
20240415,165600,6859431460,6030,6030,6030,6030,0
|
|
20240415,165500,6859431460,6030,6030,6030,6030,0
|
|
20240415,165400,6859431460,6030,6030,6030,6030,0
|
|
20240415,165300,6859431460,6030,6030,6030,6030,0
|
|
20240415,165200,6859431460,6030,6030,6030,6030,0
|
|
20240415,165100,6859431460,6030,6030,6030,6030,0
|
|
20240415,165000,6859431460,6030,6030,6030,6030,0
|
|
20240415,164900,6859431460,6030,6030,6030,6030,0
|
|
20240415,164800,6859431460,6030,6030,6030,6030,0
|
|
20240415,164700,6859431460,6030,6030,6030,6030,0
|
|
20240415,164600,6859431460,6030,6030,6030,6030,0
|
|
20240415,164500,6859431460,6030,6030,6030,6030,0
|
|
20240415,164400,6859431460,6030,6030,6030,6030,12420
|
|
20240415,164300,6859431460,6030,6030,6030,6030,0
|
|
20240415,164200,6859431460,6030,6030,6030,6030,0
|
|
20240415,164100,6859431460,6030,6030,6030,6030,0
|
|
20240415,164000,6859431460,6030,6030,6030,6030,0
|
|
20240415,163900,6859431460,6030,6030,6030,6030,0
|
|
20240415,163800,6859431460,6030,6030,6030,6030,0
|
|
20240415,163700,6859431460,6030,6030,6030,6030,0
|
|
20240415,163600,6859431460,6030,6030,6030,6030,0
|
|
20240415,163500,6859431460,6030,6030,6030,6030,0
|
|
20240415,163400,6859431460,6030,6030,6030,6030,0
|
|
20240415,163300,6859431460,6030,6030,6030,6030,0
|
|
20240415,163200,6859431460,6030,6030,6030,6030,0
|
|
20240415,163100,6859431460,6030,6030,6030,6030,0
|
|
20240415,163000,6859431460,6030,6030,6030,6030,0
|
|
20240415,162900,6859431460,6030,6030,6030,6030,0
|
|
20240415,162800,6859431460,6030,6030,6030,6030,0
|
|
20240415,162700,6859431460,6030,6030,6030,6030,0
|
|
20240415,162600,6859431460,6030,6030,6030,6030,0
|
|
20240415,162500,6859431460,6030,6030,6030,6030,0
|
|
20240415,162400,6859431460,6030,6030,6030,6030,0
|
|
20240415,162300,6859431460,6030,6030,6030,6030,0
|
|
20240415,162200,6859431460,6030,6030,6030,6030,0
|
|
20240415,162100,6859431460,6030,6030,6030,6030,0
|
|
20240415,162000,6859431460,6030,6030,6030,6030,0
|
|
20240415,161900,6859431460,6030,6030,6030,6030,0
|
|
20240415,161800,6859431460,6030,6030,6030,6030,0
|
|
20240415,161700,6859431460,6030,6030,6030,6030,0
|
|
20240415,161600,6859431460,6030,6030,6030,6030,0
|
|
20240415,161500,6859431460,6030,6030,6030,6030,0
|
|
20240415,161400,6859431460,6030,6030,6030,6030,12420
|
|
20240415,161300,6859431460,6030,6030,6030,6030,0
|
|
20240415,161200,6859431460,6030,6030,6030,6030,0
|
|
20240415,161100,6859431460,6030,6030,6030,6030,0
|
|
20240415,161000,6859431460,6030,6030,6030,6030,0
|
|
20240415,160900,6859431460,6030,6030,6030,6030,0
|
|
20240415,160800,6859431460,6030,6030,6030,6030,0
|
|
20240415,160700,6859431460,6030,6030,6030,6030,0
|
|
20240415,160600,6859431460,6030,6030,6030,6030,0
|
|
20240415,160500,6859431460,6030,6030,6030,6030,0
|
|
20240415,160400,6859431460,6030,6030,6030,6030,0
|
|
20240415,160300,6859431460,6030,6030,6030,6030,0
|
|
20240415,160200,6859431460,6030,6030,6030,6030,0
|
|
20240415,160100,6859431460,6030,6030,6030,6030,0
|
|
20240415,160000,6859431460,6030,6030,6030,6030,0
|
|
20240415,155900,6859431460,6030,6030,6030,6030,0
|
|
20240415,155800,6859431460,6030,6030,6030,6030,0
|
|
20240415,155700,6859431460,6030,6030,6030,6030,0
|
|
20240415,155600,6859431460,6030,6030,6030,6030,0
|
|
20240415,155500,6859431460,6030,6030,6030,6030,0
|
|
20240415,155400,6859431460,6030,6030,6030,6030,0
|
|
20240415,155300,6859431460,6030,6030,6030,6030,0
|
|
20240415,155200,6859431460,6030,6030,6030,6030,0
|
|
20240415,155100,6859431460,6030,6030,6030,6030,0
|
|
20240415,155000,6859431460,6030,6030,6030,6030,0
|
|
20240415,154900,6859431460,6030,6030,6030,6030,0
|
|
20240415,154800,6859431460,6030,6030,6030,6030,0
|
|
20240415,154700,6859431460,6030,6030,6030,6030,0
|
|
20240415,154600,6859431460,6030,6030,6030,6030,0
|
|
20240415,154500,6859431460,6030,6030,6030,6030,0
|
|
20240415,154400,6859431460,6030,6030,6030,6030,12420
|
|
20240415,154300,6859431460,6030,6030,6030,6030,0
|
|
20240415,154200,6859431460,6030,6030,6030,6030,0
|
|
20240415,154100,6859431460,6030,6030,6030,6030,0
|
|
20240415,154000,6859431460,6030,6030,6030,6030,0
|
|
20240415,153900,6859431460,6030,6030,6030,6030,0
|
|
20240415,153800,6859431460,6030,6030,6030,6030,0
|
|
20240415,153700,6859431460,6030,6030,6030,6030,0
|
|
20240415,153600,6859431460,6030,6030,6030,6030,0
|
|
20240415,153500,6859431460,6030,6030,6030,6030,0
|
|
20240415,153400,6859431460,6030,6030,6030,6030,0
|
|
20240415,153300,6859431460,6030,6030,6030,6030,0
|
|
20240415,153200,6859431460,6030,6030,6030,6030,0
|
|
20240415,153100,6859431460,6030,6030,6030,6030,0
|
|
20240415,153000,6859431460,6030,6030,6030,6030,12420
|
|
20240415,152900,6784538860,6030,6030,6030,6030,0
|
|
20240415,152800,6784538860,6030,6030,6030,6030,0
|
|
20240415,152700,6784538860,6030,6030,6030,6030,0
|
|
20240415,152600,6784538860,6030,6030,6030,6030,0
|
|
20240415,152500,6784538860,6030,6030,6030,6030,0
|
|
20240415,152400,6784538860,6030,6030,6030,6030,0
|
|
20240415,152300,6784538860,6030,6030,6030,6030,0
|
|
20240415,152200,6784538860,6030,6030,6030,6030,0
|
|
20240415,152100,6784538860,6030,6030,6030,6030,0
|
|
20240415,152000,6784538860,6030,6030,6030,6030,0
|
|
20240415,151900,6784538860,6030,6030,6040,6020,1727
|
|
20240415,151800,6774125200,6020,6030,6040,6020,878
|
|
20240415,151700,6768832670,6030,6030,6040,6020,789
|
|
20240415,151600,6764079890,6030,6030,6030,6020,643
|
|
20240415,151500,6760209010,6030,6010,6030,6010,8610
|
|
20240415,151400,6708462870,6010,6000,6010,5990,913
|
|
20240415,151300,6702984840,6000,6000,6000,6000,2262
|
|
20240415,151200,6689412840,6010,6000,6010,6000,1731
|
|
20240415,151100,6679018220,6000,6010,6010,5990,629
|
|
20240415,151000,6675243340,6010,5990,6010,5990,3535
|
|
20240415,150900,6654026840,5990,6000,6000,5990,463
|
|
20240415,150800,6651253070,6000,6000,6010,6000,2857
|
|
20240415,150700,6634106060,6010,6010,6010,6000,644
|
|
20240415,150600,6630241950,6010,6000,6010,6000,1654
|
|
20240415,150500,6620306290,6000,6000,6000,5990,2604
|
|
20240415,150400,6604702440,6000,6000,6020,6000,588
|
|
20240415,150300,6601173480,6000,6000,6030,5990,3192
|
|
20240415,150200,6582026930,6000,6030,6030,6000,2252
|
|
20240415,150100,6568506650,6010,6010,6020,6010,2072
|
|
20240415,150000,6556052050,6020,6010,6020,6010,1973
|
|
20240415,145900,6544189590,6010,6030,6030,6010,4639
|
|
20240415,145800,6516300490,6010,6040,6040,6010,5159
|
|
20240415,145700,6485241710,6030,6050,6050,6030,418
|
|
20240415,145600,6482715360,6050,6050,6060,6050,1004
|
|
20240415,145500,6476638900,6050,6050,6050,6050,374
|
|
20240415,145400,6474376200,6040,6030,6040,6030,938
|
|
20240415,145300,6468717600,6020,6020,6030,6020,926
|
|
20240415,145200,6463140080,6020,6020,6020,6020,12
|
|
20240415,145100,6463067840,6020,6020,6020,6020,15
|
|
20240415,145000,6462977540,6010,6040,6050,6010,4747
|
|
20240415,144900,6434390600,6040,6040,6050,6030,272
|
|
20240415,144800,6432749150,6040,6020,6040,6020,60
|
|
20240415,144700,6432386970,6020,6040,6040,6020,4870
|
|
20240415,144600,6403040230,6040,6050,6050,6030,1750
|
|
20240415,144500,6392480350,6050,6050,6050,6030,3225
|
|
20240415,144400,6373007990,6050,6050,6050,6050,555
|
|
20240415,144300,6369650240,6050,6050,6050,6050,344
|
|
20240415,144200,6367569040,6050,6070,6070,6050,3868
|
|
20240415,144100,6344135480,6070,6070,6080,6070,40
|
|
20240415,144000,6343892350,6060,6060,6060,6060,1357
|
|
20240415,143900,6335668930,6060,6090,6090,6060,613
|
|
20240415,143800,6331948530,6080,6070,6080,6070,189
|
|
20240415,143700,6330800420,6070,6070,6070,6070,10
|
|
20240415,143600,6330739720,6070,6070,6070,6070,996
|
|
20240415,143500,6324694000,6070,6070,6090,6070,635
|
|
20240415,143400,6320837530,6090,6100,6110,6080,2032
|
|
20240415,143300,6308465110,6100,6090,6100,6090,315
|
|
20240415,143200,6306545570,6080,6090,6090,6080,5
|
|
20240415,143100,6306515150,6090,6090,6090,6090,629
|
|
20240415,143000,6302684540,6090,6100,6100,6090,222
|
|
20240415,142900,6301332420,6100,6100,6100,6100,48
|
|
20240415,142800,6301039620,6100,6100,6100,6100,147
|
|
20240415,142700,6300142920,6100,6100,6100,6100,29
|
|
20240415,142600,6299966020,6100,6090,6100,6080,172
|
|
20240415,142500,6298918720,6080,6080,6080,6080,97
|
|
20240415,142400,6298328960,6080,6110,6110,6080,257
|
|
20240415,142300,6296765950,6110,6080,6110,6080,51
|
|
20240415,142200,6296455390,6080,6080,6090,6080,309
|
|
20240415,142100,6294576660,6080,6100,6100,6080,1751
|
|
20240415,142000,6283918230,6100,6100,6100,6100,26
|
|
20240415,141900,6283759630,6090,6100,6100,6090,477
|
|
20240415,141800,6280854320,6100,6110,6110,6100,701
|
|
20240415,141700,6276577860,6110,6120,6120,6110,85
|
|
20240415,141600,6276057840,6120,6110,6120,6110,12
|
|
20240415,141500,6275984500,6100,6120,6130,6100,340
|
|
20240415,141400,6273909480,6120,6140,6140,6120,1097
|
|
20240415,141300,6267189550,6140,6140,6140,6140,55
|
|
20240415,141200,6266851850,6140,6140,6150,6130,1300
|
|
20240415,141100,6258869950,6140,6130,6140,6130,173
|
|
20240415,141000,6257807820,6120,6120,6120,6120,49
|
|
20240415,140900,6257507940,6120,6130,6130,6120,139
|
|
20240415,140800,6256657020,6130,6130,6130,6120,131
|
|
20240415,140700,6255854990,6120,6130,6130,6120,180
|
|
20240415,140600,6254753250,6130,6130,6130,6120,217
|
|
20240415,140500,6253423050,6120,6140,6140,6120,649
|
|
20240415,140400,6249444750,6140,6140,6140,6140,200
|
|
20240415,140300,6248216750,6140,6120,6140,6120,1363
|
|
20240415,140200,6239855440,6120,6120,6120,6120,114
|
|
20240415,140100,6239157760,6100,6110,6110,6100,193
|
|
20240415,140000,6237978670,6100,6120,6120,6100,169
|
|
20240415,135900,6236945380,6120,6110,6120,6110,852
|
|
20240415,135800,6231738660,6110,6100,6110,6100,52
|
|
20240415,135700,6231421040,6100,6100,6100,6100,83
|
|
20240415,135600,6230914740,6100,6090,6100,6090,10
|
|
20240415,135500,6230853760,6090,6090,6090,6090,65
|
|
20240415,135400,6230457910,6080,6080,6080,6080,66
|
|
20240415,135300,6230056630,6080,6080,6080,6080,66
|
|
20240415,135200,6229655350,6080,6080,6080,6080,118
|
|
20240415,135100,6228937910,6080,6090,6090,6080,419
|
|
20240415,135000,6226389660,6090,6090,6090,6090,101
|
|
20240415,134900,6225774570,6080,6100,6100,6080,661
|
|
20240415,134800,6221750200,6100,6100,6110,6100,1985
|
|
20240415,134700,6209641530,6100,6100,6100,6100,316
|
|
20240415,134600,6207713930,6100,6100,6100,6100,2
|
|
20240415,134500,6207701730,6100,6100,6100,6100,3
|
|
20240415,134400,6207683430,6090,6110,6110,6090,2528
|
|
20240415,134300,6192278250,6120,6120,6120,6120,67
|
|
20240415,134200,6191868210,6120,6100,6120,6100,199
|
|
20240415,134100,6190654290,6120,6110,6120,6100,1130
|
|
20240415,134000,6183756310,6110,6110,6110,6110,315
|
|
20240415,133900,6181831660,6110,6130,6130,6110,628
|
|
20240415,133800,6177989780,6130,6140,6140,6130,76
|
|
20240415,133700,6177523880,6140,6140,6140,6140,163
|
|
20240415,133600,6176523060,6140,6140,6140,6140,2
|
|
20240415,133500,6176510780,6120,6120,6120,6120,360
|
|
20240415,133400,6174307580,6120,6140,6140,6120,510
|
|
20240415,133300,6171183270,6140,6130,6140,6130,1039
|
|
20240415,133200,6164812850,6120,6110,6120,6110,1931
|
|
20240415,133100,6153000610,6100,6120,6120,6100,2
|
|
20240415,133000,6152988390,6120,6100,6120,6100,78
|
|
20240415,132900,6152512010,6100,6100,6120,6100,1177
|
|
20240415,132800,6145324100,6090,6090,6090,6090,100
|
|
20240415,132700,6144715100,6090,6100,6100,6090,480
|
|
20240415,132600,6141787510,6100,6090,6100,6090,276
|
|
20240415,132500,6140106620,6090,6080,6090,6070,551
|
|
20240415,132400,6136754350,6070,6070,6070,6070,1
|
|
20240415,132300,6136748280,6090,6060,6090,6060,801
|
|
20240415,132200,6131877220,6060,6060,6060,6060,535
|
|
20240415,132100,6128635120,6060,6070,6070,6060,1490
|
|
20240415,132000,6119596730,6090,6080,6090,6070,1154
|
|
20240415,131900,6112587940,6080,6090,6090,6080,599
|
|
20240415,131800,6108944010,6090,6090,6090,6090,132
|
|
20240415,131700,6108140130,6090,6090,6090,6090,35
|
|
20240415,131600,6107926980,6090,6100,6100,6090,963
|
|
20240415,131500,6102053140,6100,6100,6100,6100,0
|
|
20240415,131400,6102053140,6100,6090,6110,6090,583
|
|
20240415,131300,6098497600,6090,6100,6100,6090,476
|
|
20240415,131200,6095598160,6110,6110,6110,6110,76
|
|
20240415,131100,6095133800,6110,6110,6110,6110,6
|
|
20240415,131000,6095097140,6110,6110,6110,6110,510
|
|
20240415,130900,6091981040,6110,6080,6110,6080,383
|
|
20240415,130800,6089641360,6100,6100,6100,6100,205
|
|
20240415,130700,6088390860,6100,6100,6100,6100,3
|
|
20240415,130600,6088372560,6110,6090,6110,6090,18
|
|
20240415,130500,6088262610,6080,6080,6080,6080,572
|
|
20240415,130400,6084784850,6080,6080,6080,6080,8
|
|
20240415,130300,6084736210,6080,6080,6080,6080,3
|
|
20240415,130200,6084717970,6090,6080,6090,6080,121
|
|
20240415,130100,6083982090,6090,6070,6090,6070,47
|
|
20240415,130000,6083696580,6090,6090,6090,6090,12
|
|
20240415,125900,6083623500,6070,6080,6080,6070,1164
|
|
20240415,125800,6076551910,6080,6070,6090,6070,91
|
|
20240415,125700,6075999070,6070,6060,6090,6060,59
|
|
20240415,125600,6075640420,6100,6090,6100,6050,31
|
|
20240415,125500,6075452310,6090,6120,6120,6040,20270
|
|
20240415,125400,5952585970,6080,6130,6130,6080,1982
|
|
20240415,125300,5940524320,6100,6120,6120,6100,2160
|
|
20240415,125200,5927345170,6120,6130,6130,6120,272
|
|
20240415,125100,5925680310,6140,6110,6140,6110,1406
|
|
20240415,125000,5917056530,6110,6110,6110,6110,100
|
|
20240415,124900,5916445530,6110,6110,6110,6110,323
|
|
20240415,124800,5914472000,6100,6080,6110,6070,1660
|
|
20240415,124700,5904382680,6080,6090,6090,6080,2521
|
|
20240415,124600,5889040930,6090,6110,6110,6090,3049
|
|
20240415,124500,5870449030,6120,6140,6140,6120,42
|
|
20240415,124400,5870191910,6120,6120,6120,6110,1293
|
|
20240415,124300,5862289010,6130,6120,6140,6120,216
|
|
20240415,124200,5860964430,6120,6120,6120,6110,700
|
|
20240415,124100,5856680440,6120,6120,6130,6120,410
|
|
20240415,124000,5854171230,6140,6120,6140,6120,128
|
|
20240415,123900,5853386790,6120,6130,6140,6110,2793
|
|
20240415,123800,5836291550,6130,6150,6150,6130,3688
|
|
20240415,123700,5813642600,6160,6160,6160,6150,912
|
|
20240415,123600,5808024720,6160,6170,6170,6160,170
|
|
20240415,123500,5806977320,6170,6170,6170,6160,577
|
|
20240415,123400,5803422540,6170,6170,6170,6160,417
|
|
20240415,123300,5800852890,6160,6170,6170,6160,254
|
|
20240415,123200,5799287100,6170,6160,6170,6150,680
|
|
20240415,123100,5795099830,6150,6180,6180,6150,2005
|
|
20240415,123000,5782742960,6160,6170,6180,6160,820
|
|
20240415,122900,5777686310,6170,6200,6200,6170,1668
|
|
20240415,122800,5767387560,6190,6190,6190,6180,746
|
|
20240415,122700,5762770820,6190,6190,6190,6180,491
|
|
20240415,122600,5759734110,6190,6190,6200,6190,2841
|
|
20240415,122500,5742148310,6190,6190,6190,6190,146
|
|
20240415,122400,5741244570,6190,6170,6190,6170,1356
|
|
20240415,122300,5732867820,6180,6180,6180,6160,610
|
|
20240415,122200,5729106110,6160,6180,6180,6160,206
|
|
20240415,122100,5727837120,6160,6160,6160,6160,30
|
|
20240415,122000,5727652320,6180,6180,6180,6150,1085
|
|
20240415,121900,5720962370,6180,6190,6190,6170,231
|
|
20240415,121800,5719535470,6190,6180,6190,6180,1237
|
|
20240415,121700,5711880060,6180,6180,6190,6170,510
|
|
20240415,121600,5708731840,6180,6190,6190,6170,481
|
|
20240415,121500,5705761410,6170,6180,6180,6160,426
|
|
20240415,121400,5703137220,6180,6190,6190,6180,842
|
|
20240415,121300,5697933200,6190,6170,6190,6170,2825
|
|
20240415,121200,5680487580,6180,6180,6190,6170,694
|
|
20240415,121100,5676198620,6180,6160,6180,6160,1456
|
|
20240415,121000,5667205010,6180,6160,6180,6160,1708
|
|
20240415,120900,5656673710,6160,6160,6160,6160,14
|
|
20240415,120800,5656587470,6170,6150,6170,6150,649
|
|
20240415,120700,5652595930,6150,6160,6170,6150,1602
|
|
20240415,120600,5642717320,6170,6190,6190,6170,5597
|
|
20240415,120500,5608129020,6200,6200,6200,6180,1327
|
|
20240415,120400,5599905430,6200,6190,6200,6190,702
|
|
20240415,120300,5595555050,6200,6190,6200,6180,1689
|
|
20240415,120200,5585091400,6190,6210,6210,6190,3429
|
|
20240415,120100,5563842340,6200,6180,6200,6180,6406
|
|
20240415,120000,5524163980,6180,6170,6180,6170,297
|
|
20240415,115900,5522331440,6170,6160,6170,6160,394
|
|
20240415,115800,5519903040,6160,6170,6170,6150,1734
|
|
20240415,115700,5509222360,6160,6170,6170,6160,165
|
|
20240415,115600,5508205950,6170,6170,6170,6160,1079
|
|
20240415,115500,5501549190,6180,6170,6180,6160,728
|
|
20240415,115400,5497055410,6190,6170,6190,6170,173
|
|
20240415,115300,5495984920,6190,6170,6190,6170,1363
|
|
20240415,115200,5487574210,6190,6170,6190,6170,7
|
|
20240415,115100,5487531000,6150,6200,6200,6150,1497
|
|
20240415,115000,5478267620,6200,6200,6210,6200,1122
|
|
20240415,114900,5471308410,6190,6180,6200,6180,5218
|
|
20240415,114800,5438985730,6170,6180,6180,6170,1141
|
|
20240415,114700,5431934390,6180,6160,6180,6160,561
|
|
20240415,114600,5428468130,6160,6170,6170,6160,1173
|
|
20240415,114500,5421232430,6170,6170,6170,6170,146
|
|
20240415,114400,5420331610,6180,6180,6180,6180,2950
|
|
20240415,114300,5402100610,6180,6180,6180,6160,432
|
|
20240415,114200,5399431530,6160,6180,6180,6160,50
|
|
20240415,114100,5399123080,6180,6190,6190,6180,1827
|
|
20240415,114000,5387832200,6190,6180,6190,6180,1704
|
|
20240415,113900,5377300360,6180,6140,6180,6130,5208
|
|
20240415,113800,5345197180,6130,6140,6140,6130,362
|
|
20240415,113700,5342975740,6140,6150,6150,6140,1218
|
|
20240415,113600,5335492730,6150,6170,6170,6150,1605
|
|
20240415,113500,5325597070,6170,6140,6170,6140,1173
|
|
20240415,113400,5318370390,6140,6120,6140,6120,1817
|
|
20240415,113300,5307221000,6120,6120,6120,6110,1104
|
|
20240415,113200,5300466570,6110,6110,6110,6110,201
|
|
20240415,113100,5299238460,6100,6100,6110,6100,102
|
|
20240415,113000,5298616250,6100,6100,6100,6100,435
|
|
20240415,112900,5295962750,6100,6100,6100,6100,6
|
|
20240415,112800,5295926150,6100,6110,6110,6100,1208
|
|
20240415,112700,5288555640,6120,6110,6120,6110,229
|
|
20240415,112600,5287156400,6110,6110,6110,6110,6
|
|
20240415,112500,5287119740,6110,6100,6110,6100,163
|
|
20240415,112400,5286125420,6110,6110,6110,6110,5
|
|
20240415,112300,5286094870,6090,6080,6120,6080,147
|
|
20240415,112200,5285198790,6080,6100,6110,6070,3272
|
|
20240415,112100,5265254620,6070,6090,6090,6070,5432
|
|
20240415,112000,5232242740,6090,6100,6100,6090,3214
|
|
20240415,111900,5212656690,6100,6110,6110,6100,3794
|
|
20240415,111800,5189513110,6100,6120,6120,6100,5129
|
|
20240415,111700,5158205190,6120,6130,6130,6120,3117
|
|
20240415,111600,5139125710,6130,6140,6140,6130,2608
|
|
20240415,111500,5123133370,6140,6140,6150,6130,1519
|
|
20240415,111400,5113806810,6150,6150,6160,6140,4796
|
|
20240415,111300,5084356350,6150,6150,6160,6150,742
|
|
20240415,111200,5079793020,6160,6150,6160,6150,610
|
|
20240415,111100,5076041500,6150,6140,6150,6140,489
|
|
20240415,111000,5073035400,6150,6140,6150,6140,614
|
|
20240415,110900,5069259400,6170,6160,6170,6140,863
|
|
20240415,110800,5063951960,6160,6160,6170,6160,857
|
|
20240415,110700,5058672340,6160,6140,6170,6140,272
|
|
20240415,110600,5056999320,6140,6150,6150,6140,1538
|
|
20240415,110500,5047543610,6150,6170,6180,6150,1018
|
|
20240415,110400,5041270600,6180,6180,6180,6150,980
|
|
20240415,110300,5035224890,6180,6170,6180,6150,656
|
|
20240415,110200,5031176960,6180,6180,6180,6150,1517
|
|
20240415,110100,5021808720,6170,6140,6170,6140,2800
|
|
20240415,110000,5004552640,6150,6140,6150,6120,4594
|
|
20240415,105900,4976405410,6140,6140,6150,6130,3467
|
|
20240415,105800,4955132640,6150,6150,6150,6130,2053
|
|
20240415,105700,4942522960,6140,6150,6150,6130,5215
|
|
20240415,105600,4910514320,6160,6160,6160,6150,2324
|
|
20240415,105500,4896211000,6170,6170,6170,6160,1772
|
|
20240415,105400,4885285160,6170,6180,6190,6170,789
|
|
20240415,105300,4880410140,6180,6160,6180,6160,1853
|
|
20240415,105200,4868973670,6170,6160,6170,6160,1100
|
|
20240415,105100,4862193840,6170,6180,6190,6170,791
|
|
20240415,105000,4857310910,6180,6180,6200,6170,987
|
|
20240415,104900,4851211690,6180,6190,6200,6180,651
|
|
20240415,104800,4847182640,6190,6190,6200,6180,1283
|
|
20240415,104700,4839242660,6180,6170,6190,6160,2898
|
|
20240415,104600,4821337830,6170,6180,6180,6170,1639
|
|
20240415,104500,4811223020,6180,6190,6200,6180,1816
|
|
20240415,104400,4799991410,6190,6180,6220,6180,2957
|
|
20240415,104300,4781687660,6180,6170,6180,6150,6070
|
|
20240415,104200,4744269140,6170,6180,6190,6170,2624
|
|
20240415,104100,4728060240,6180,6180,6200,6180,2980
|
|
20240415,104000,4709631720,6190,6230,6230,6180,5258
|
|
20240415,103900,4677046510,6220,6220,6240,6210,3019
|
|
20240415,103800,4658271700,6210,6250,6250,6210,6861
|
|
20240415,103700,4615465680,6250,6220,6250,6200,10128
|
|
20240415,103600,4552454780,6220,6210,6230,6200,6123
|
|
20240415,103500,4514423490,6210,6250,6260,6210,8548
|
|
20240415,103400,4461158560,6240,6190,6250,6190,22581
|
|
20240415,103300,4320236460,6200,6180,6210,6180,9637
|
|
20240415,103200,4260453960,6180,6200,6200,6180,6932
|
|
20240415,103100,4217548650,6190,6180,6220,6150,17664
|
|
20240415,103000,4108249950,6190,6220,6240,6170,25856
|
|
20240415,102900,3947696400,6220,6130,6270,6130,64287
|
|
20240415,102800,3548185220,6130,6130,6140,6130,952
|
|
20240415,102700,3542347960,6120,6120,6130,6120,1217
|
|
20240415,102600,3534897890,6110,6090,6110,6090,1105
|
|
20240415,102500,3528155180,6090,6090,6090,6090,27
|
|
20240415,102400,3527990750,6090,6090,6100,6090,33
|
|
20240415,102300,3527789730,6080,6100,6100,6080,1605
|
|
20240415,102200,3518018850,6100,6090,6100,6090,209
|
|
20240415,102100,3516744320,6090,6080,6090,6060,1316
|
|
20240415,102000,3508740240,6080,6080,6080,6050,1087
|
|
20240415,101900,3502146980,6080,6070,6080,6060,2201
|
|
20240415,101800,3488798480,6070,6080,6090,6070,2451
|
|
20240415,101700,3473897870,6080,6090,6110,6080,2743
|
|
20240415,101600,3457203290,6090,6080,6090,6070,312
|
|
20240415,101500,3455305040,6070,6110,6110,6050,9794
|
|
20240415,101400,3395855540,6100,6120,6130,6100,3167
|
|
20240415,101300,3376512900,6120,6120,6130,6110,1317
|
|
20240415,101200,3368447870,6120,6090,6120,6090,2181
|
|
20240415,101100,3355144590,6090,6100,6110,6090,2487
|
|
20240415,101000,3339985740,6110,6100,6110,6090,2481
|
|
20240415,100900,3324872150,6100,6110,6130,6100,1870
|
|
20240415,100800,3313446880,6110,6090,6110,6090,654
|
|
20240415,100700,3309462590,6100,6130,6130,6090,8657
|
|
20240415,100600,3256607970,6130,6140,6150,6120,3164
|
|
20240415,100500,3237193180,6140,6140,6150,6120,3557
|
|
20240415,100400,3215362760,6140,6130,6140,6110,2820
|
|
20240415,100300,3198082580,6130,6120,6130,6110,2039
|
|
20240415,100200,3185613470,6120,6120,6140,6110,2927
|
|
20240415,100100,3167691950,6110,6130,6130,6100,3801
|
|
20240415,100000,3144454440,6130,6150,6160,6100,14582
|
|
20240415,095900,3055122980,6150,6200,6200,6130,22204
|
|
20240415,095800,2918418100,6200,6140,6240,6140,129209
|
|
20240415,095700,2117850740,6140,6140,6140,6110,6241
|
|
20240415,095600,2079578970,6140,6120,6140,6120,2244
|
|
20240415,095500,2065830990,6110,6080,6110,6080,4500
|
|
20240415,095400,2038400060,6070,6050,6070,6050,685
|
|
20240415,095300,2034254390,6050,6070,6080,6050,2041
|
|
20240415,095200,2021879750,6070,6070,6080,6070,430
|
|
20240415,095100,2019268640,6080,6080,6080,6070,651
|
|
20240415,095000,2015313570,6090,6090,6100,6070,720
|
|
20240415,094900,2010935860,6100,6090,6110,6090,4168
|
|
20240415,094800,1985491880,6100,6070,6100,6050,5270
|
|
20240415,094700,1953467810,6050,6040,6050,6040,3479
|
|
20240415,094600,1932437260,6040,6050,6050,6040,1776
|
|
20240415,094500,1921709180,6050,6070,6070,6040,1100
|
|
20240415,094400,1915059050,6070,6080,6080,6040,4480
|
|
20240415,094300,1887949380,6070,6080,6080,6070,1006
|
|
20240415,094200,1881835800,6090,6090,6090,6080,1362
|
|
20240415,094100,1873543150,6090,6070,6090,6060,1264
|
|
20240415,094000,1865861270,6070,6080,6080,6050,836
|
|
20240415,093900,1860794940,6060,6070,6080,6050,2122
|
|
20240415,093800,1847934940,6070,6060,6070,6060,1325
|
|
20240415,093700,1839898230,6060,6080,6080,6060,2443
|
|
20240415,093600,1825068730,6080,6100,6100,6080,1654
|
|
20240415,093500,1815004620,6090,6090,6100,6080,3950
|
|
20240415,093400,1790935580,6070,6100,6110,6070,2259
|
|
20240415,093300,1777178180,6100,6070,6110,6070,3235
|
|
20240415,093200,1757468020,6060,6050,6080,6040,1219
|
|
20240415,093100,1750088430,6050,6050,6090,6040,2692
|
|
20240415,093000,1733787500,6050,6130,6130,6050,16674
|
|
20240415,092900,1632408020,6130,6130,6160,6120,4058
|
|
20240415,092800,1607521510,6160,6150,6170,6110,11526
|
|
20240415,092700,1536681800,6160,6120,6180,6120,9468
|
|
20240415,092600,1478424770,6120,6150,6190,6110,32664
|
|
20240415,092500,1277310870,6140,6140,6160,6090,35762
|
|
20240415,092400,1057952240,6140,6050,6140,6050,43315
|
|
20240415,092300,793913500,6050,6030,6060,6020,5934
|
|
20240415,092200,758036930,6030,6030,6040,6010,6292
|
|
20240415,092100,720142610,6040,6060,6070,6030,9568
|
|
20240415,092000,662282300,6060,5990,6060,5980,7584
|
|
20240415,091900,616574400,5990,6010,6010,5990,6954
|
|
20240415,091800,574840740,6020,6030,6030,6020,1765
|
|
20240415,091700,564214080,6020,6010,6030,6010,2818
|
|
20240415,091600,547266300,6020,6030,6030,6020,3354
|
|
20240415,091500,527072350,6030,6050,6050,6030,5869
|
|
20240415,091400,491604830,6050,6070,6070,6040,3811
|
|
20240415,091300,468545510,6060,6030,6090,6030,15055
|
|
20240415,091200,377229800,6030,6030,6050,6020,11821
|
|
20240415,091100,305884840,6030,6010,6030,6010,7723
|
|
20240415,091000,259382560,6020,5970,6060,5960,13417
|
|
20240415,090900,178687650,5960,5920,5980,5920,3581
|
|
20240415,090800,157394410,5900,5930,5930,5900,1229
|
|
20240415,090700,150125770,5900,5930,5930,5900,1321
|
|
20240415,090600,142327970,5920,5900,5930,5900,281
|
|
20240415,090500,140665850,5880,5900,5900,5880,340
|
|
20240415,090400,138665690,5900,5870,5920,5870,2379
|
|
20240415,090300,124619660,5880,5910,5920,5880,2581
|
|
20240415,090200,109376680,5910,5930,5950,5890,2952
|
|
20240415,090100,91871350,5910,5910,5920,5850,4954
|
|
20240415,090000,62697380,5860,5810,5950,5810,10560
|