617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191400,12374210100,5760,5760,5760,5760,9331
|
|
20240416,191300,12374210100,5760,5760,5760,5760,0
|
|
20240416,191200,12374210100,5760,5760,5760,5760,0
|
|
20240416,191100,12374210100,5760,5760,5760,5760,0
|
|
20240416,191000,12374210100,5760,5760,5760,5760,0
|
|
20240416,190900,12374210100,5760,5760,5760,5760,0
|
|
20240416,190800,12374210100,5760,5760,5760,5760,0
|
|
20240416,190700,12374210100,5760,5760,5760,5760,0
|
|
20240416,190600,12374210100,5760,5760,5760,5760,0
|
|
20240416,190500,12374210100,5760,5760,5760,5760,0
|
|
20240416,190400,12374210100,5760,5760,5760,5760,0
|
|
20240416,190300,12374210100,5760,5760,5760,5760,0
|
|
20240416,190200,12374210100,5760,5760,5760,5760,0
|
|
20240416,190100,12374210100,5760,5760,5760,5760,0
|
|
20240416,190000,12374210100,5760,5760,5760,5760,0
|
|
20240416,185900,12374210100,5760,5760,5760,5760,0
|
|
20240416,185800,12374210100,5760,5760,5760,5760,0
|
|
20240416,185700,12374210100,5760,5760,5760,5760,0
|
|
20240416,185600,12374210100,5760,5760,5760,5760,0
|
|
20240416,185500,12374210100,5760,5760,5760,5760,0
|
|
20240416,185400,12374210100,5760,5760,5760,5760,0
|
|
20240416,185300,12374210100,5760,5760,5760,5760,0
|
|
20240416,185200,12374210100,5760,5760,5760,5760,0
|
|
20240416,185100,12374210100,5760,5760,5760,5760,0
|
|
20240416,185000,12374210100,5760,5760,5760,5760,0
|
|
20240416,184900,12374210100,5760,5760,5760,5760,0
|
|
20240416,184800,12374210100,5760,5760,5760,5760,0
|
|
20240416,184700,12374210100,5760,5760,5760,5760,0
|
|
20240416,184600,12374210100,5760,5760,5760,5760,0
|
|
20240416,184500,12374210100,5760,5760,5760,5760,0
|
|
20240416,184400,12374210100,5760,5760,5760,5760,9331
|
|
20240416,184300,12374210100,5760,5760,5760,5760,0
|
|
20240416,184200,12374210100,5760,5760,5760,5760,0
|
|
20240416,184100,12374210100,5760,5760,5760,5760,0
|
|
20240416,184000,12374210100,5760,5760,5760,5760,0
|
|
20240416,183900,12374210100,5760,5760,5760,5760,0
|
|
20240416,183800,12374210100,5760,5760,5760,5760,0
|
|
20240416,183700,12374210100,5760,5760,5760,5760,0
|
|
20240416,183600,12374210100,5760,5760,5760,5760,0
|
|
20240416,183500,12374210100,5760,5760,5760,5760,0
|
|
20240416,183400,12374210100,5760,5760,5760,5760,0
|
|
20240416,183300,12374210100,5760,5760,5760,5760,0
|
|
20240416,183200,12374210100,5760,5760,5760,5760,0
|
|
20240416,183100,12374210100,5760,5760,5760,5760,0
|
|
20240416,183000,12374210100,5760,5760,5760,5760,0
|
|
20240416,182900,12374210100,5760,5760,5760,5760,0
|
|
20240416,182800,12374210100,5760,5760,5760,5760,0
|
|
20240416,182700,12374210100,5760,5760,5760,5760,0
|
|
20240416,182600,12374210100,5760,5760,5760,5760,0
|
|
20240416,182500,12374210100,5760,5760,5760,5760,0
|
|
20240416,182400,12374210100,5760,5760,5760,5760,0
|
|
20240416,182300,12374210100,5760,5760,5760,5760,0
|
|
20240416,182200,12374210100,5760,5760,5760,5760,0
|
|
20240416,182100,12374210100,5760,5760,5760,5760,0
|
|
20240416,182000,12374210100,5760,5760,5760,5760,0
|
|
20240416,181900,12374210100,5760,5760,5760,5760,0
|
|
20240416,181800,12374210100,5760,5760,5760,5760,0
|
|
20240416,181700,12374210100,5760,5760,5760,5760,0
|
|
20240416,181600,12374210100,5760,5760,5760,5760,0
|
|
20240416,181500,12374210100,5760,5760,5760,5760,0
|
|
20240416,181400,12374210100,5760,5760,5760,5760,9331
|
|
20240416,181300,12374210100,5760,5760,5760,5760,0
|
|
20240416,181200,12374210100,5760,5760,5760,5760,0
|
|
20240416,181100,12374210100,5760,5760,5760,5760,0
|
|
20240416,181000,12374210100,5760,5760,5760,5760,0
|
|
20240416,180900,12374210100,5760,5760,5760,5760,0
|
|
20240416,180800,12374210100,5760,5760,5760,5760,0
|
|
20240416,180700,12374210100,5760,5760,5760,5760,0
|
|
20240416,180600,12374210100,5760,5760,5760,5760,0
|
|
20240416,180500,12374210100,5760,5760,5760,5760,0
|
|
20240416,180400,12374210100,5760,5760,5760,5760,0
|
|
20240416,180300,12374210100,5760,5760,5760,5760,0
|
|
20240416,180200,12374210100,5760,5760,5760,5760,0
|
|
20240416,180100,12374210100,5760,5760,5760,5760,0
|
|
20240416,180000,12374210100,5760,5760,5760,5760,0
|
|
20240416,175900,12374210100,5760,5760,5760,5760,0
|
|
20240416,175800,12374210100,5760,5760,5760,5760,0
|
|
20240416,175700,12374210100,5760,5760,5760,5760,0
|
|
20240416,175600,12374210100,5760,5760,5760,5760,0
|
|
20240416,175500,12374210100,5760,5760,5760,5760,0
|
|
20240416,175400,12374210100,5760,5760,5760,5760,0
|
|
20240416,175300,12374210100,5760,5760,5760,5760,0
|
|
20240416,175200,12374210100,5760,5760,5760,5760,0
|
|
20240416,175100,12374210100,5760,5760,5760,5760,0
|
|
20240416,175000,12374210100,5760,5760,5760,5760,0
|
|
20240416,174900,12374210100,5760,5760,5760,5760,0
|
|
20240416,174800,12374210100,5760,5760,5760,5760,0
|
|
20240416,174700,12374210100,5760,5760,5760,5760,0
|
|
20240416,174600,12374210100,5760,5760,5760,5760,0
|
|
20240416,174500,12374210100,5760,5760,5760,5760,0
|
|
20240416,174400,12374210100,5760,5760,5760,5760,9331
|
|
20240416,174300,12374210100,5760,5760,5760,5760,0
|
|
20240416,174200,12374210100,5760,5760,5760,5760,0
|
|
20240416,174100,12374210100,5760,5760,5760,5760,0
|
|
20240416,174000,12374210100,5760,5760,5760,5760,0
|
|
20240416,173900,12374210100,5760,5760,5760,5760,0
|
|
20240416,173800,12374210100,5760,5760,5760,5760,0
|
|
20240416,173700,12374210100,5760,5760,5760,5760,0
|
|
20240416,173600,12374210100,5760,5760,5760,5760,0
|
|
20240416,173500,12374210100,5760,5760,5760,5760,0
|
|
20240416,173400,12374210100,5760,5760,5760,5760,0
|
|
20240416,173300,12374210100,5760,5760,5760,5760,0
|
|
20240416,173200,12374210100,5760,5760,5760,5760,0
|
|
20240416,173100,12374210100,5760,5760,5760,5760,0
|
|
20240416,173000,12374210100,5760,5760,5760,5760,0
|
|
20240416,172900,12374210100,5760,5760,5760,5760,0
|
|
20240416,172800,12374210100,5760,5760,5760,5760,0
|
|
20240416,172700,12374210100,5760,5760,5760,5760,0
|
|
20240416,172600,12374210100,5760,5760,5760,5760,0
|
|
20240416,172500,12374210100,5760,5760,5760,5760,0
|
|
20240416,172400,12374210100,5760,5760,5760,5760,0
|
|
20240416,172300,12374210100,5760,5760,5760,5760,0
|
|
20240416,172200,12374210100,5760,5760,5760,5760,0
|
|
20240416,172100,12374210100,5760,5760,5760,5760,0
|
|
20240416,172000,12374210100,5760,5760,5760,5760,0
|
|
20240416,171900,12374210100,5760,5760,5760,5760,0
|
|
20240416,171800,12374210100,5760,5760,5760,5760,0
|
|
20240416,171700,12374210100,5760,5760,5760,5760,0
|
|
20240416,171600,12374210100,5760,5760,5760,5760,0
|
|
20240416,171500,12374210100,5760,5760,5760,5760,0
|
|
20240416,171400,12374210100,5760,5760,5760,5760,9331
|
|
20240416,171300,12374210100,5760,5760,5760,5760,0
|
|
20240416,171200,12374210100,5760,5760,5760,5760,0
|
|
20240416,171100,12374210100,5760,5760,5760,5760,0
|
|
20240416,171000,12374210100,5760,5760,5760,5760,0
|
|
20240416,170900,12374210100,5760,5760,5760,5760,0
|
|
20240416,170800,12374210100,5760,5760,5760,5760,0
|
|
20240416,170700,12374210100,5760,5760,5760,5760,0
|
|
20240416,170600,12374210100,5760,5760,5760,5760,0
|
|
20240416,170500,12374210100,5760,5760,5760,5760,0
|
|
20240416,170400,12374210100,5760,5760,5760,5760,0
|
|
20240416,170300,12374210100,5760,5760,5760,5760,0
|
|
20240416,170200,12374210100,5760,5760,5760,5760,0
|
|
20240416,170100,12374210100,5760,5760,5760,5760,0
|
|
20240416,170000,12374210100,5760,5760,5760,5760,0
|
|
20240416,165900,12374210100,5760,5760,5760,5760,0
|
|
20240416,165800,12374210100,5760,5760,5760,5760,0
|
|
20240416,165700,12374210100,5760,5760,5760,5760,0
|
|
20240416,165600,12374210100,5760,5760,5760,5760,0
|
|
20240416,165500,12374210100,5760,5760,5760,5760,0
|
|
20240416,165400,12374210100,5760,5760,5760,5760,0
|
|
20240416,165300,12374210100,5760,5760,5760,5760,0
|
|
20240416,165200,12374210100,5760,5760,5760,5760,0
|
|
20240416,165100,12374210100,5760,5760,5760,5760,0
|
|
20240416,165000,12374210100,5760,5760,5760,5760,0
|
|
20240416,164900,12374210100,5760,5760,5760,5760,0
|
|
20240416,164800,12374210100,5760,5760,5760,5760,0
|
|
20240416,164700,12374210100,5760,5760,5760,5760,0
|
|
20240416,164600,12374210100,5760,5760,5760,5760,0
|
|
20240416,164500,12374210100,5760,5760,5760,5760,0
|
|
20240416,164400,12374210100,5760,5760,5760,5760,9331
|
|
20240416,164300,12374210100,5760,5760,5760,5760,0
|
|
20240416,164200,12374210100,5760,5760,5760,5760,0
|
|
20240416,164100,12374210100,5760,5760,5760,5760,0
|
|
20240416,164000,12374210100,5760,5760,5760,5760,0
|
|
20240416,163900,12374210100,5760,5760,5760,5760,0
|
|
20240416,163800,12374210100,5760,5760,5760,5760,0
|
|
20240416,163700,12374210100,5760,5760,5760,5760,0
|
|
20240416,163600,12374210100,5760,5760,5760,5760,0
|
|
20240416,163500,12374210100,5760,5760,5760,5760,0
|
|
20240416,163400,12374210100,5760,5760,5760,5760,0
|
|
20240416,163300,12374210100,5760,5760,5760,5760,0
|
|
20240416,163200,12374210100,5760,5760,5760,5760,0
|
|
20240416,163100,12374210100,5760,5760,5760,5760,0
|
|
20240416,163000,12374210100,5760,5760,5760,5760,0
|
|
20240416,162900,12374210100,5760,5760,5760,5760,0
|
|
20240416,162800,12374210100,5760,5760,5760,5760,0
|
|
20240416,162700,12374210100,5760,5760,5760,5760,0
|
|
20240416,162600,12374210100,5760,5760,5760,5760,0
|
|
20240416,162500,12374210100,5760,5760,5760,5760,0
|
|
20240416,162400,12374210100,5760,5760,5760,5760,0
|
|
20240416,162300,12374210100,5760,5760,5760,5760,0
|
|
20240416,162200,12374210100,5760,5760,5760,5760,0
|
|
20240416,162100,12374210100,5760,5760,5760,5760,0
|
|
20240416,162000,12374210100,5760,5760,5760,5760,0
|
|
20240416,161900,12374210100,5760,5760,5760,5760,0
|
|
20240416,161800,12374210100,5760,5760,5760,5760,0
|
|
20240416,161700,12374210100,5760,5760,5760,5760,0
|
|
20240416,161600,12374210100,5760,5760,5760,5760,0
|
|
20240416,161500,12374210100,5760,5760,5760,5760,0
|
|
20240416,161400,12374210100,5760,5760,5760,5760,9331
|
|
20240416,161300,12374210100,5760,5760,5760,5760,0
|
|
20240416,161200,12374210100,5760,5760,5760,5760,0
|
|
20240416,161100,12374210100,5760,5760,5760,5760,0
|
|
20240416,161000,12374210100,5760,5760,5760,5760,0
|
|
20240416,160900,12374210100,5760,5760,5760,5760,0
|
|
20240416,160800,12374210100,5760,5760,5760,5760,0
|
|
20240416,160700,12374210100,5760,5760,5760,5760,0
|
|
20240416,160600,12374210100,5760,5760,5760,5760,0
|
|
20240416,160500,12374210100,5760,5760,5760,5760,0
|
|
20240416,160400,12374210100,5760,5760,5760,5760,0
|
|
20240416,160300,12374210100,5760,5760,5760,5760,0
|
|
20240416,160200,12374210100,5760,5760,5760,5760,0
|
|
20240416,160100,12374210100,5760,5760,5760,5760,0
|
|
20240416,160000,12374210100,5760,5760,5760,5760,0
|
|
20240416,155900,12374210100,5760,5760,5760,5760,0
|
|
20240416,155800,12374210100,5760,5760,5760,5760,0
|
|
20240416,155700,12374210100,5760,5760,5760,5760,0
|
|
20240416,155600,12374210100,5760,5760,5760,5760,0
|
|
20240416,155500,12374210100,5760,5760,5760,5760,0
|
|
20240416,155400,12374210100,5760,5760,5760,5760,0
|
|
20240416,155300,12374210100,5760,5760,5760,5760,0
|
|
20240416,155200,12374210100,5760,5760,5760,5760,0
|
|
20240416,155100,12374210100,5760,5760,5760,5760,0
|
|
20240416,155000,12374210100,5760,5760,5760,5760,0
|
|
20240416,154900,12374210100,5760,5760,5760,5760,0
|
|
20240416,154800,12374210100,5760,5760,5760,5760,0
|
|
20240416,154700,12374210100,5760,5760,5760,5760,0
|
|
20240416,154600,12374210100,5760,5760,5760,5760,0
|
|
20240416,154500,12374210100,5760,5760,5760,5760,0
|
|
20240416,154400,12374210100,5760,5760,5760,5760,9331
|
|
20240416,154300,12374210100,5760,5760,5760,5760,0
|
|
20240416,154200,12374210100,5760,5760,5760,5760,0
|
|
20240416,154100,12374210100,5760,5760,5760,5760,0
|
|
20240416,154000,12374210100,5760,5760,5760,5760,0
|
|
20240416,153900,12374210100,5760,5760,5760,5760,0
|
|
20240416,153800,12374210100,5760,5760,5760,5760,0
|
|
20240416,153700,12374210100,5760,5760,5760,5760,0
|
|
20240416,153600,12374210100,5760,5760,5760,5760,0
|
|
20240416,153500,12374210100,5760,5760,5760,5760,0
|
|
20240416,153400,12374210100,5760,5760,5760,5760,0
|
|
20240416,153300,12374210100,5760,5760,5760,5760,0
|
|
20240416,153200,12374210100,5760,5760,5760,5760,0
|
|
20240416,153100,12374210100,5760,5760,5760,5760,0
|
|
20240416,153000,12374210100,5760,5760,5760,5760,9331
|
|
20240416,152900,12320463540,5790,5790,5790,5790,0
|
|
20240416,152800,12320463540,5790,5790,5790,5790,0
|
|
20240416,152700,12320463540,5790,5790,5790,5790,0
|
|
20240416,152600,12320463540,5790,5790,5790,5790,0
|
|
20240416,152500,12320463540,5790,5790,5790,5790,0
|
|
20240416,152400,12320463540,5790,5790,5790,5790,0
|
|
20240416,152300,12320463540,5790,5790,5790,5790,0
|
|
20240416,152200,12320463540,5790,5790,5790,5790,0
|
|
20240416,152100,12320463540,5790,5790,5790,5790,0
|
|
20240416,152000,12320463540,5790,5790,5790,5790,0
|
|
20240416,151900,12320463540,5790,5760,5790,5760,4193
|
|
20240416,151800,12296272670,5770,5770,5780,5770,2536
|
|
20240416,151700,12281636110,5780,5780,5780,5760,619
|
|
20240416,151600,12278059730,5780,5760,5780,5760,7394
|
|
20240416,151500,12235448500,5760,5740,5760,5740,1618
|
|
20240416,151400,12226132380,5740,5760,5760,5740,1760
|
|
20240416,151300,12216019440,5760,5740,5760,5740,322
|
|
20240416,151200,12214165240,5740,5740,5750,5740,2220
|
|
20240416,151100,12201411410,5740,5730,5740,5730,641
|
|
20240416,151000,12197733970,5730,5730,5730,5730,493
|
|
20240416,150900,12194909080,5730,5750,5750,5730,1578
|
|
20240416,150800,12185864300,5740,5750,5760,5740,2007
|
|
20240416,150700,12174326750,5760,5730,5760,5730,2746
|
|
20240416,150600,12158544980,5730,5770,5770,5730,2506
|
|
20240416,150500,12144135460,5770,5780,5780,5760,199
|
|
20240416,150400,12142987720,5790,5770,5790,5770,658
|
|
20240416,150300,12139185220,5770,5770,5770,5750,2018
|
|
20240416,150200,12127563880,5780,5820,5820,5770,4801
|
|
20240416,150100,12099755540,5820,5830,5830,5810,1442
|
|
20240416,150000,12091374440,5820,5750,5820,5750,5317
|
|
20240416,145900,12060640500,5750,5730,5760,5720,9200
|
|
20240416,145800,12007869160,5730,5680,5730,5670,9961
|
|
20240416,145700,11951000630,5680,5710,5720,5670,8447
|
|
20240416,145600,11902875540,5710,5700,5720,5700,4518
|
|
20240416,145500,11877075830,5700,5740,5740,5690,5815
|
|
20240416,145400,11843865210,5700,5740,5770,5700,11357
|
|
20240416,145300,11778862470,5740,5820,5850,5600,28493
|
|
20240416,145200,11615687320,5840,5830,5840,5820,2777
|
|
20240416,145100,11599499890,5830,5850,5860,5800,18704
|
|
20240416,145000,11490652020,5840,5890,5890,5840,4888
|
|
20240416,144900,11462039720,5850,5880,5890,5850,4879
|
|
20240416,144800,11433440310,5880,5890,5890,5880,623
|
|
20240416,144700,11429771720,5890,5900,5900,5860,9367
|
|
20240416,144600,11374719280,5900,5900,5920,5900,120
|
|
20240416,144500,11374011220,5890,5910,5920,5890,9411
|
|
20240416,144400,11318497520,5910,5910,5920,5910,466
|
|
20240416,144300,11315743140,5920,5910,5920,5910,55
|
|
20240416,144200,11315418040,5910,5920,5920,5910,1582
|
|
20240416,144100,11306068410,5910,5910,5910,5910,884
|
|
20240416,144000,11300843970,5910,5920,5920,5910,62
|
|
20240416,143900,11300476960,5920,5910,5920,5900,739
|
|
20240416,143800,11296109660,5920,5910,5920,5900,5
|
|
20240416,143700,11296080120,5920,5900,5920,5900,9
|
|
20240416,143600,11296026890,5900,5900,5900,5900,2201
|
|
20240416,143500,11283040990,5900,5900,5900,5900,1674
|
|
20240416,143400,11273164390,5900,5900,5900,5900,393
|
|
20240416,143300,11270845690,5900,5920,5930,5900,1153
|
|
20240416,143200,11264033300,5900,5930,5930,5900,71
|
|
20240416,143100,11263614340,5900,5900,5900,5900,1149
|
|
20240416,143000,11256835240,5900,5910,5910,5900,4664
|
|
20240416,142900,11229307780,5930,5910,5930,5910,6
|
|
20240416,142800,11229272280,5930,5910,5930,5900,684
|
|
20240416,142700,11225232630,5910,5910,5910,5910,1021
|
|
20240416,142600,11219198520,5910,5920,5940,5900,5289
|
|
20240416,142500,11187952180,5910,5940,5940,5910,700
|
|
20240416,142400,11183809180,5910,5940,5940,5910,3420
|
|
20240416,142300,11163575560,5930,5920,5930,5920,1335
|
|
20240416,142200,11155669200,5920,5930,5930,5920,753
|
|
20240416,142100,11151211380,5930,5920,5930,5910,2958
|
|
20240416,142000,11133701090,5910,5950,5950,5910,4811
|
|
20240416,141900,11105230970,5950,5950,5950,5950,50
|
|
20240416,141800,11104933470,5950,5920,5950,5920,1425
|
|
20240416,141700,11096497440,5920,5930,5950,5920,2239
|
|
20240416,141600,11083237030,5920,5920,5920,5920,1
|
|
20240416,141500,11083231110,5920,5920,5940,5920,993
|
|
20240416,141400,11077346290,5920,5940,5940,5910,3980
|
|
20240416,141300,11053776830,5940,5930,5940,5930,1894
|
|
20240416,141200,11042527000,5940,5920,5940,5920,1071
|
|
20240416,141100,11036181400,5940,5940,5950,5910,5138
|
|
20240416,141000,11005747830,5940,5940,5950,5920,3149
|
|
20240416,140900,10987063810,5940,5940,5960,5930,7828
|
|
20240416,140800,10940594340,5940,5990,5990,5940,2920
|
|
20240416,140700,10923217640,5960,5990,5990,5960,601
|
|
20240416,140600,10919635650,5950,5970,5990,5950,4326
|
|
20240416,140500,10893862780,5970,5970,5970,5970,882
|
|
20240416,140400,10888597240,5980,5980,5990,5980,381
|
|
20240416,140300,10886318850,5980,6000,6000,5980,293
|
|
20240416,140200,10884566360,5980,5980,6000,5970,3869
|
|
20240416,140100,10861444980,5990,6000,6000,5990,1272
|
|
20240416,140000,10853825680,6000,6000,6000,5990,318
|
|
20240416,135900,10851920680,5990,5990,6000,5990,811
|
|
20240416,135800,10847062770,5990,5990,5990,5980,72
|
|
20240416,135700,10846631990,5980,5980,5990,5980,75
|
|
20240416,135600,10846183050,5990,5980,5990,5980,470
|
|
20240416,135500,10843371940,5980,5980,5990,5970,637
|
|
20240416,135400,10839563520,5980,5980,5980,5980,20
|
|
20240416,135300,10839443920,6000,6000,6000,6000,10
|
|
20240416,135200,10839383920,6000,5980,6000,5980,24
|
|
20240416,135100,10839240360,5980,5980,5980,5970,526
|
|
20240416,135000,10836099140,5980,5980,5980,5980,1627
|
|
20240416,134900,10826369680,5980,5990,6000,5980,1015
|
|
20240416,134800,10820292120,6000,6010,6010,6000,1358
|
|
20240416,134700,10812131610,6010,6000,6010,5990,1597
|
|
20240416,134600,10802542380,5990,6010,6010,5990,1715
|
|
20240416,134500,10792247860,6010,6000,6010,5990,1484
|
|
20240416,134400,10783345650,5980,6000,6010,5980,4446
|
|
20240416,134300,10756704710,6000,6000,6010,6000,88
|
|
20240416,134200,10756176060,6000,6000,6000,6000,397
|
|
20240416,134100,10753794060,6010,6000,6020,5990,1981
|
|
20240416,134000,10741907950,6000,6010,6020,6000,2602
|
|
20240416,133900,10726288230,6010,6010,6010,6000,1206
|
|
20240416,133800,10719043860,6000,5990,6020,5990,2398
|
|
20240416,133700,10704652920,5990,5970,5990,5970,1011
|
|
20240416,133600,10698610060,5960,5950,5960,5940,1745
|
|
20240416,133500,10688218310,5950,5940,5950,5940,1121
|
|
20240416,133400,10681557970,5940,5950,5950,5940,6943
|
|
20240416,133300,10640309850,5950,5960,5960,5940,1981
|
|
20240416,133200,10628529320,5950,5970,5980,5950,16497
|
|
20240416,133100,10530233890,5980,5980,5980,5970,813
|
|
20240416,133000,10525376930,5980,5970,5980,5970,624
|
|
20240416,132900,10521651330,5970,5970,5980,5970,2776
|
|
20240416,132800,10505077900,5980,5990,5990,5970,7665
|
|
20240416,132700,10459273130,5990,6020,6020,5980,5081
|
|
20240416,132600,10428845920,5990,6020,6020,5990,1176
|
|
20240416,132500,10421788590,6010,6010,6010,6000,865
|
|
20240416,132400,10416595860,6010,6010,6010,5990,2279
|
|
20240416,132300,10402920310,6010,6010,6010,5990,1557
|
|
20240416,132200,10393581170,6010,5990,6010,5990,1277
|
|
20240416,132100,10385927830,6010,5990,6010,5990,2574
|
|
20240416,132000,10370483490,5980,6010,6020,5980,16626
|
|
20240416,131900,10270655790,6020,6020,6020,6010,1976
|
|
20240416,131800,10258775780,6030,6030,6070,6010,4355
|
|
20240416,131700,10232550640,6030,6060,6060,6020,20292
|
|
20240416,131600,10110221520,6060,6060,6070,6050,1318
|
|
20240416,131500,10102244990,6070,6060,6070,6060,496
|
|
20240416,131400,10099235890,6060,6050,6070,6040,2005
|
|
20240416,131300,10087099530,6060,6070,6070,6050,911
|
|
20240416,131200,10081586420,6060,6050,6070,6050,1879
|
|
20240416,131100,10070212890,6050,6050,6050,6030,1563
|
|
20240416,131000,10060775360,6030,6050,6050,6030,2240
|
|
20240416,130900,10047248470,6040,6050,6060,6040,4457
|
|
20240416,130800,10020311250,6050,6050,6060,6050,889
|
|
20240416,130700,10014932760,6050,6060,6070,6050,2772
|
|
20240416,130600,9998141400,6060,6070,6070,6040,4770
|
|
20240416,130500,9969288850,6060,6080,6080,6050,1640
|
|
20240416,130400,9959343060,6080,6070,6080,6060,1633
|
|
20240416,130300,9949418960,6060,6060,6080,6050,1801
|
|
20240416,130200,9938500280,6070,6070,6070,6050,2640
|
|
20240416,130100,9922503610,6070,6050,6070,6040,682
|
|
20240416,130000,9918370340,6050,6040,6060,6030,3929
|
|
20240416,125900,9894633270,6040,6040,6040,6020,7408
|
|
20240416,125800,9849973920,6040,6030,6040,6020,8478
|
|
20240416,125700,9798845680,6040,6050,6050,6030,9703
|
|
20240416,125600,9740288860,6050,6070,6070,6030,12154
|
|
20240416,125500,9666863940,6050,6070,6090,6050,27104
|
|
20240416,125400,9502549910,6080,6120,6140,6080,17575
|
|
20240416,125300,9395399620,6120,6150,6150,6110,7902
|
|
20240416,125200,9347007550,6150,6150,6160,6130,5190
|
|
20240416,125100,9315092280,6150,6120,6150,6110,5154
|
|
20240416,125000,9283532160,6140,6120,6140,6110,3217
|
|
20240416,124900,9263838920,6120,6120,6140,6100,21855
|
|
20240416,124800,9130336760,6120,6120,6150,6110,17465
|
|
20240416,124700,9023367830,6120,6160,6170,6120,42165
|
|
20240416,124600,8764660590,6160,6200,6210,6160,12867
|
|
20240416,124500,8685249420,6200,6170,6220,6150,22463
|
|
20240416,124400,8546487070,6170,6230,6230,6170,20972
|
|
20240416,124300,8416689490,6240,6220,6290,6170,46703
|
|
20240416,124200,8126278440,6210,6300,6330,6210,80353
|
|
20240416,124100,7624001880,6310,6380,6380,6300,52991
|
|
20240416,124000,7288472750,6380,6320,6430,6320,61289
|
|
20240416,123900,6897083670,6380,6320,6470,6300,156425
|
|
20240416,123800,5895760660,6310,6390,6410,6280,114150
|
|
20240416,123700,5173246280,6400,6200,6490,6200,309354
|
|
20240416,123600,3198816090,6190,6190,6200,6190,1450
|
|
20240416,123500,3189838790,6190,6180,6190,6180,1120
|
|
20240416,123400,3182912970,6180,6190,6190,6180,1020
|
|
20240416,123300,3176609270,6180,6180,6180,6180,651
|
|
20240416,123200,3172586090,6190,6190,6190,6190,111
|
|
20240416,123100,3171899000,6190,6160,6190,6150,2692
|
|
20240416,123000,3155303370,6140,6140,6140,6140,0
|
|
20240416,122900,3155303370,6140,6150,6150,6140,568
|
|
20240416,122800,3151812530,6150,6150,6150,6140,226
|
|
20240416,122700,3150422720,6150,6150,6160,6150,241
|
|
20240416,122600,3148940550,6150,6150,6150,6150,65
|
|
20240416,122500,3148540800,6150,6160,6160,6150,400
|
|
20240416,122400,3146078800,6160,6150,6160,6150,108
|
|
20240416,122300,3145414580,6150,6150,6150,6150,20
|
|
20240416,122200,3145291580,6150,6150,6150,6150,280
|
|
20240416,122100,3143569580,6160,6160,6170,6160,3947
|
|
20240416,122000,3119255960,6160,6170,6170,6160,250
|
|
20240416,121900,3117715950,6170,6170,6170,6170,132
|
|
20240416,121800,3116901510,6190,6190,6190,6190,310
|
|
20240416,121700,3114982610,6190,6190,6190,6190,4
|
|
20240416,121600,3114957850,6190,6190,6190,6190,21
|
|
20240416,121500,3114827860,6150,6180,6180,6150,412
|
|
20240416,121400,3112281970,6150,6150,6170,6150,1157
|
|
20240416,121300,3105144760,6150,6150,6150,6140,310
|
|
20240416,121200,3103238360,6150,6150,6150,6150,1
|
|
20240416,121100,3103232210,6170,6140,6170,6140,375
|
|
20240416,121000,3100927460,6140,6140,6140,6140,1659
|
|
20240416,120900,3090741200,6150,6170,6170,6150,1494
|
|
20240416,120800,3081544950,6180,6180,6180,6180,0
|
|
20240416,120700,3081544950,6180,6180,6180,6180,18
|
|
20240416,120600,3081433710,6170,6190,6190,6170,110
|
|
20240416,120500,3080754980,6190,6190,6190,6190,16
|
|
20240416,120400,3080655940,6190,6180,6190,6180,901
|
|
20240416,120300,3075087750,6170,6170,6170,6170,501
|
|
20240416,120200,3071996580,6140,6180,6180,6140,1507
|
|
20240416,120100,3062736760,6170,6170,6170,6170,501
|
|
20240416,120000,3059645590,6170,6150,6170,6150,134
|
|
20240416,115900,3058819470,6150,6170,6170,6150,2996
|
|
20240416,115800,3040375190,6170,6170,6180,6170,762
|
|
20240416,115700,3035673140,6170,6170,6170,6170,50
|
|
20240416,115600,3035364640,6170,6200,6200,6170,767
|
|
20240416,115500,3030624090,6210,6180,6210,6170,893
|
|
20240416,115400,3025090420,6190,6170,6190,6160,586
|
|
20240416,115300,3021477600,6190,6180,6190,6180,65
|
|
20240416,115200,3021075350,6200,6180,6200,6170,1370
|
|
20240416,115100,3012595180,6180,6180,6190,6160,291
|
|
20240416,115000,3010800190,6190,6180,6190,6150,6708
|
|
20240416,114900,2969406270,6180,6190,6190,6180,1256
|
|
20240416,114800,2961637540,6200,6200,6200,6200,194
|
|
20240416,114700,2960434740,6210,6210,6210,6210,1014
|
|
20240416,114600,2954137800,6190,6200,6200,6190,1494
|
|
20240416,114500,2944884710,6210,6210,6210,6200,3085
|
|
20240416,114400,2925734860,6200,6210,6210,6190,2964
|
|
20240416,114300,2907368320,6210,6210,6210,6200,3121
|
|
20240416,114200,2887994630,6220,6240,6250,6220,11383
|
|
20240416,114100,2817056010,6240,6220,6240,6200,6769
|
|
20240416,114000,2774904930,6210,6230,6230,6210,2620
|
|
20240416,113900,2758620510,6230,6230,6240,6210,6373
|
|
20240416,113800,2718922960,6220,6210,6230,6210,7473
|
|
20240416,113700,2672424260,6210,6190,6210,6170,3524
|
|
20240416,113600,2650559600,6190,6180,6190,6170,686
|
|
20240416,113500,2646319130,6200,6180,6200,6180,52
|
|
20240416,113400,2645997750,6170,6180,6180,6170,507
|
|
20240416,113300,2642866010,6180,6190,6190,6180,388
|
|
20240416,113200,2640467950,6180,6180,6180,6180,279
|
|
20240416,113100,2638743730,6180,6190,6190,6180,822
|
|
20240416,113000,2633662550,6190,6210,6210,6190,1837
|
|
20240416,112900,2622254960,6200,6190,6200,6190,166
|
|
20240416,112800,2621227250,6180,6210,6210,6180,869
|
|
20240416,112700,2615834080,6200,6200,6200,6180,1479
|
|
20240416,112600,2606664300,6200,6200,6220,6180,7369
|
|
20240416,112500,2560929150,6200,6170,6200,6160,4628
|
|
20240416,112400,2532263020,6170,6180,6180,6170,1667
|
|
20240416,112300,2521966030,6170,6150,6180,6150,647
|
|
20240416,112200,2517971110,6170,6150,6170,6150,20
|
|
20240416,112100,2517848010,6150,6150,6150,6140,314
|
|
20240416,112000,2515917040,6150,6170,6170,6150,19
|
|
20240416,111900,2515799970,6160,6140,6160,6140,1481
|
|
20240416,111800,2506688570,6140,6130,6140,6120,1398
|
|
20240416,111700,2498125410,6130,6150,6150,6130,166
|
|
20240416,111600,2497107770,6120,6150,6150,6120,290
|
|
20240416,111500,2495332710,6130,6140,6140,6130,748
|
|
20240416,111400,2490745600,6150,6140,6150,6140,78
|
|
20240416,111300,2490265940,6140,6150,6150,6140,98
|
|
20240416,111200,2489664090,6150,6160,6160,6150,269
|
|
20240416,111100,2488008740,6160,6140,6160,6130,162
|
|
20240416,111000,2487015190,6160,6160,6160,6160,39
|
|
20240416,110900,2486774950,6140,6150,6150,6140,35
|
|
20240416,110800,2486559750,6160,6130,6160,6130,570
|
|
20240416,110700,2483065560,6130,6140,6140,6130,7791
|
|
20240416,110600,2435300650,6140,6150,6150,6140,1004
|
|
20240416,110500,2429126090,6160,6150,6160,6150,16
|
|
20240416,110400,2429027660,6140,6140,6150,6140,9116
|
|
20240416,110300,2373048420,6150,6140,6150,6140,812
|
|
20240416,110200,2368055610,6140,6150,6150,6140,1853
|
|
20240416,110100,2356672700,6150,6150,6150,6150,1018
|
|
20240416,110000,2350412000,6150,6160,6160,6150,817
|
|
20240416,105900,2345387380,6160,6170,6170,6160,1428
|
|
20240416,105800,2336586780,6180,6190,6190,6180,1803
|
|
20240416,105700,2325442440,6190,6180,6190,6180,6714
|
|
20240416,105600,2283901570,6180,6170,6180,6170,824
|
|
20240416,105500,2278814490,6180,6180,6180,6180,101
|
|
20240416,105400,2278190310,6150,6170,6170,6150,1207
|
|
20240416,105300,2270751560,6170,6170,6170,6170,708
|
|
20240416,105200,2266383200,6190,6190,6190,6190,848
|
|
20240416,105100,2261134080,6180,6190,6190,6180,173
|
|
20240416,105000,2260064850,6190,6180,6190,6170,2339
|
|
20240416,104900,2245612290,6170,6160,6170,6160,223
|
|
20240416,104800,2244238410,6160,6170,6170,6150,1154
|
|
20240416,104700,2237133020,6170,6160,6170,6160,1419
|
|
20240416,104600,2228378860,6160,6150,6170,6140,777
|
|
20240416,104500,2223597750,6150,6150,6150,6140,1344
|
|
20240416,104400,2215344260,6130,6130,6130,6130,2020
|
|
20240416,104300,2202961660,6130,6130,6130,6120,1229
|
|
20240416,104200,2195432940,6130,6130,6130,6130,2250
|
|
20240416,104100,2181640440,6130,6130,6130,6130,857
|
|
20240416,104000,2176387030,6130,6130,6130,6130,524
|
|
20240416,103900,2173174910,6130,6140,6140,6130,239
|
|
20240416,103800,2171709340,6140,6150,6150,6140,935
|
|
20240416,103700,2165966470,6160,6160,6160,6150,641
|
|
20240416,103600,2162017950,6170,6180,6200,6170,1827
|
|
20240416,103500,2150713120,6180,6150,6190,6150,360
|
|
20240416,103400,2148490760,6150,6130,6150,6130,592
|
|
20240416,103300,2144855900,6140,6140,6140,6110,833
|
|
20240416,103200,2139758670,6120,6130,6140,6120,488
|
|
20240416,103100,2136767220,6130,6140,6140,6130,289
|
|
20240416,103000,2134994810,6140,6130,6140,6130,184
|
|
20240416,102900,2133866770,6140,6120,6140,6110,2153
|
|
20240416,102800,2120703160,6130,6140,6140,6120,1595
|
|
20240416,102700,2110939270,6130,6150,6150,6130,4131
|
|
20240416,102600,2085600060,6150,6130,6150,6120,582
|
|
20240416,102500,2082031080,6120,6140,6140,6120,991
|
|
20240416,102400,2075956310,6150,6150,6150,6150,1
|
|
20240416,102300,2075950160,6130,6180,6180,6130,4262
|
|
20240416,102200,2049797460,6190,6190,6190,6190,0
|
|
20240416,102100,2049797460,6190,6180,6190,6150,436
|
|
20240416,102000,2047099550,6190,6160,6200,6150,2141
|
|
20240416,101900,2033909640,6190,6180,6200,6150,3998
|
|
20240416,101800,2009303410,6180,6180,6200,6180,1125
|
|
20240416,101700,2002350890,6170,6180,6180,6170,134
|
|
20240416,101600,2001523270,6170,6190,6190,6170,4538
|
|
20240416,101500,1973488070,6200,6220,6220,6200,5275
|
|
20240416,101400,1940716910,6230,6230,6240,6220,5126
|
|
20240416,101300,1908781930,6230,6230,6250,6230,4771
|
|
20240416,101200,1879031080,6230,6230,6250,6220,5257
|
|
20240416,101100,1846275130,6230,6230,6230,6210,286
|
|
20240416,101000,1844495250,6230,6240,6240,6210,6600
|
|
20240416,100900,1803391370,6230,6240,6250,6210,9371
|
|
20240416,100800,1744939370,6250,6180,6250,6170,16141
|
|
20240416,100700,1644429680,6190,6190,6190,6160,5104
|
|
20240416,100600,1612864770,6190,6190,6190,6180,1922
|
|
20240416,100500,1600972830,6180,6160,6180,6160,1089
|
|
20240416,100400,1594247090,6170,6170,6170,6160,200
|
|
20240416,100300,1593015070,6160,6160,6160,6160,102
|
|
20240416,100200,1592386750,6160,6170,6170,6150,186
|
|
20240416,100100,1591240680,6150,6170,6170,6150,968
|
|
20240416,100000,1585282750,6170,6150,6170,6150,267
|
|
20240416,095900,1583639950,6150,6160,6160,6150,1101
|
|
20240416,095800,1576868090,6150,6160,6170,6150,312
|
|
20240416,095700,1574946620,6160,6170,6170,6150,371
|
|
20240416,095600,1572663640,6170,6150,6170,6150,336
|
|
20240416,095500,1570593620,6170,6170,6170,6170,83
|
|
20240416,095400,1570081510,6170,6150,6170,6150,461
|
|
20240416,095300,1567244540,6150,6160,6190,6150,1458
|
|
20240416,095200,1558257540,6150,6140,6150,6140,310
|
|
20240416,095100,1556353460,6140,6160,6160,6140,328
|
|
20240416,095000,1554336890,6160,6190,6190,6160,5445
|
|
20240416,094900,1520679440,6200,6220,6220,6190,1639
|
|
20240416,094800,1510518580,6210,6200,6220,6190,9283
|
|
20240416,094700,1452931810,6190,6190,6200,6180,1826
|
|
20240416,094600,1441629870,6190,6160,6190,6150,4439
|
|
20240416,094500,1414295410,6170,6160,6170,6160,753
|
|
20240416,094400,1409653490,6160,6170,6170,6160,587
|
|
20240416,094300,1406037540,6160,6190,6190,6160,356
|
|
20240416,094200,1403841460,6200,6190,6200,6180,4038
|
|
20240416,094100,1378822350,6190,6160,6200,6160,5647
|
|
20240416,094000,1343905500,6160,6140,6160,6130,567
|
|
20240416,093900,1340420680,6140,6140,6140,6130,8275
|
|
20240416,093800,1289674680,6150,6130,6150,6130,1854
|
|
20240416,093700,1278274650,6140,6140,6140,6130,1374
|
|
20240416,093600,1269838460,6140,6150,6160,6140,3081
|
|
20240416,093500,1250909730,6160,6160,6170,6140,1392
|
|
20240416,093400,1242334480,6160,6150,6160,6130,8794
|
|
20240416,093300,1188306750,6160,6170,6180,6160,1545
|
|
20240416,093200,1178774490,6170,6130,6170,6130,112
|
|
20240416,093100,1178086680,6130,6150,6150,6130,3136
|
|
20240416,093000,1158824650,6150,6160,6170,6150,2850
|
|
20240416,092900,1141292740,6160,6170,6170,6150,11012
|
|
20240416,092800,1073511340,6170,6200,6200,6160,13126
|
|
20240416,092700,992456110,6200,6220,6230,6190,3250
|
|
20240416,092600,972292750,6220,6220,6230,6180,14815
|
|
20240416,092500,880332920,6200,6220,6260,6200,11222
|
|
20240416,092400,810464110,6220,6240,6250,6200,24626
|
|
20240416,092300,656957550,6240,6210,6240,6170,11172
|
|
20240416,092200,587514750,6210,6190,6220,6180,23088
|
|
20240416,092100,444414700,6190,6160,6190,6140,7645
|
|
20240416,092000,397326610,6160,6160,6160,6110,4480
|
|
20240416,091900,369794460,6150,6120,6160,6120,6360
|
|
20240416,091800,330699320,6120,6100,6150,6100,12146
|
|
20240416,091700,256229000,6100,6080,6130,6080,4778
|
|
20240416,091600,227059230,6060,6070,6080,6060,1082
|
|
20240416,091500,220494110,6070,6070,6090,6070,1454
|
|
20240416,091400,211647230,6070,6050,6070,6050,807
|
|
20240416,091300,206755800,6050,6040,6050,6030,851
|
|
20240416,091200,201610920,6050,6050,6050,6040,283
|
|
20240416,091100,199900770,6040,6030,6040,6030,320
|
|
20240416,091000,197969140,6030,6030,6040,6030,176
|
|
20240416,090900,196906910,6030,6030,6030,6030,1360
|
|
20240416,090800,188706110,6030,6070,6070,6030,1692
|
|
20240416,090700,178467320,6070,6050,6080,6050,3288
|
|
20240416,090600,158535690,6050,6030,6050,6030,1939
|
|
20240416,090500,146814500,5990,5980,6030,5960,6041
|
|
20240416,090400,110631370,5990,6000,6000,5990,1754
|
|
20240416,090300,100122540,5990,6010,6020,5990,3406
|
|
20240416,090200,79683870,6020,6030,6030,6020,783
|
|
20240416,090100,74968880,6030,6020,6030,5990,3358
|
|
20240416,090000,54748100,6030,5960,6030,5950,9172
|