660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195700,15557296170,6920,6920,6920,6920,49009
|
|
20240402,195600,15557296170,6920,6920,6920,6920,0
|
|
20240402,195500,15557296170,6920,6920,6920,6920,0
|
|
20240402,195400,15557296170,6920,6920,6920,6920,0
|
|
20240402,195300,15557296170,6920,6920,6920,6920,0
|
|
20240402,195200,15557296170,6920,6920,6920,6920,0
|
|
20240402,195100,15557296170,6920,6920,6920,6920,0
|
|
20240402,195000,15557296170,6920,6920,6920,6920,0
|
|
20240402,194900,15557296170,6920,6920,6920,6920,0
|
|
20240402,194800,15557296170,6920,6920,6920,6920,0
|
|
20240402,194700,15557296170,6920,6920,6920,6920,0
|
|
20240402,194600,15557296170,6920,6920,6920,6920,0
|
|
20240402,194500,15557296170,6920,6920,6920,6920,0
|
|
20240402,194400,15557296170,6920,6920,6920,6920,0
|
|
20240402,194300,15557296170,6920,6920,6920,6920,0
|
|
20240402,194200,15557296170,6920,6920,6920,6920,0
|
|
20240402,194100,15557296170,6920,6920,6920,6920,0
|
|
20240402,194000,15557296170,6920,6920,6920,6920,0
|
|
20240402,193900,15557296170,6920,6920,6920,6920,0
|
|
20240402,193800,15557296170,6920,6920,6920,6920,0
|
|
20240402,193700,15557296170,6920,6920,6920,6920,0
|
|
20240402,193600,15557296170,6920,6920,6920,6920,0
|
|
20240402,193500,15557296170,6920,6920,6920,6920,0
|
|
20240402,193400,15557296170,6920,6920,6920,6920,0
|
|
20240402,193300,15557296170,6920,6920,6920,6920,0
|
|
20240402,193200,15557296170,6920,6920,6920,6920,0
|
|
20240402,193100,15557296170,6920,6920,6920,6920,0
|
|
20240402,193000,15557296170,6920,6920,6920,6920,0
|
|
20240402,192900,15557296170,6920,6920,6920,6920,0
|
|
20240402,192800,15557296170,6920,6920,6920,6920,0
|
|
20240402,192700,15557296170,6920,6920,6920,6920,49009
|
|
20240402,192600,15557296170,6920,6920,6920,6920,0
|
|
20240402,192500,15557296170,6920,6920,6920,6920,0
|
|
20240402,192400,15557296170,6920,6920,6920,6920,0
|
|
20240402,192300,15557296170,6920,6920,6920,6920,0
|
|
20240402,192200,15557296170,6920,6920,6920,6920,0
|
|
20240402,192100,15557296170,6920,6920,6920,6920,0
|
|
20240402,192000,15557296170,6920,6920,6920,6920,0
|
|
20240402,191900,15557296170,6920,6920,6920,6920,0
|
|
20240402,191800,15557296170,6920,6920,6920,6920,0
|
|
20240402,191700,15557296170,6920,6920,6920,6920,0
|
|
20240402,191600,15557296170,6920,6920,6920,6920,0
|
|
20240402,191500,15557296170,6920,6920,6920,6920,0
|
|
20240402,191400,15557296170,6920,6920,6920,6920,0
|
|
20240402,191300,15557296170,6920,6920,6920,6920,0
|
|
20240402,191200,15557296170,6920,6920,6920,6920,0
|
|
20240402,191100,15557296170,6920,6920,6920,6920,0
|
|
20240402,191000,15557296170,6920,6920,6920,6920,0
|
|
20240402,190900,15557296170,6920,6920,6920,6920,0
|
|
20240402,190800,15557296170,6920,6920,6920,6920,0
|
|
20240402,190700,15557296170,6920,6920,6920,6920,0
|
|
20240402,190600,15557296170,6920,6920,6920,6920,0
|
|
20240402,190500,15557296170,6920,6920,6920,6920,0
|
|
20240402,190400,15557296170,6920,6920,6920,6920,0
|
|
20240402,190300,15557296170,6920,6920,6920,6920,0
|
|
20240402,190200,15557296170,6920,6920,6920,6920,0
|
|
20240402,190100,15557296170,6920,6920,6920,6920,0
|
|
20240402,190000,15557296170,6920,6920,6920,6920,0
|
|
20240402,185900,15557296170,6920,6920,6920,6920,0
|
|
20240402,185800,15557296170,6920,6920,6920,6920,0
|
|
20240402,185700,15557296170,6920,6920,6920,6920,49009
|
|
20240402,185600,15557296170,6920,6920,6920,6920,0
|
|
20240402,185500,15557296170,6920,6920,6920,6920,0
|
|
20240402,185400,15557296170,6920,6920,6920,6920,0
|
|
20240402,185300,15557296170,6920,6920,6920,6920,0
|
|
20240402,185200,15557296170,6920,6920,6920,6920,0
|
|
20240402,185100,15557296170,6920,6920,6920,6920,0
|
|
20240402,185000,15557296170,6920,6920,6920,6920,0
|
|
20240402,184900,15557296170,6920,6920,6920,6920,0
|
|
20240402,184800,15557296170,6920,6920,6920,6920,0
|
|
20240402,184700,15557296170,6920,6920,6920,6920,0
|
|
20240402,184600,15557296170,6920,6920,6920,6920,0
|
|
20240402,184500,15557296170,6920,6920,6920,6920,0
|
|
20240402,184400,15557296170,6920,6920,6920,6920,0
|
|
20240402,184300,15557296170,6920,6920,6920,6920,0
|
|
20240402,184200,15557296170,6920,6920,6920,6920,0
|
|
20240402,184100,15557296170,6920,6920,6920,6920,0
|
|
20240402,184000,15557296170,6920,6920,6920,6920,0
|
|
20240402,183900,15557296170,6920,6920,6920,6920,0
|
|
20240402,183800,15557296170,6920,6920,6920,6920,0
|
|
20240402,183700,15557296170,6920,6920,6920,6920,0
|
|
20240402,183600,15557296170,6920,6920,6920,6920,0
|
|
20240402,183500,15557296170,6920,6920,6920,6920,0
|
|
20240402,183400,15557296170,6920,6920,6920,6920,0
|
|
20240402,183300,15557296170,6920,6920,6920,6920,0
|
|
20240402,183200,15557296170,6920,6920,6920,6920,0
|
|
20240402,183100,15557296170,6920,6920,6920,6920,0
|
|
20240402,183000,15557296170,6920,6920,6920,6920,0
|
|
20240402,182900,15557296170,6920,6920,6920,6920,0
|
|
20240402,182800,15557296170,6920,6920,6920,6920,0
|
|
20240402,182700,15557296170,6920,6920,6920,6920,49009
|
|
20240402,182600,15557296170,6920,6920,6920,6920,0
|
|
20240402,182500,15557296170,6920,6920,6920,6920,0
|
|
20240402,182400,15557296170,6920,6920,6920,6920,0
|
|
20240402,182300,15557296170,6920,6920,6920,6920,0
|
|
20240402,182200,15557296170,6920,6920,6920,6920,0
|
|
20240402,182100,15557296170,6920,6920,6920,6920,0
|
|
20240402,182000,15557296170,6920,6920,6920,6920,0
|
|
20240402,181900,15557296170,6920,6920,6920,6920,0
|
|
20240402,181800,15557296170,6920,6920,6920,6920,0
|
|
20240402,181700,15557296170,6920,6920,6920,6920,0
|
|
20240402,181600,15557296170,6920,6920,6920,6920,0
|
|
20240402,181500,15557296170,6920,6920,6920,6920,0
|
|
20240402,181400,15557296170,6920,6920,6920,6920,0
|
|
20240402,181300,15557296170,6920,6920,6920,6920,0
|
|
20240402,181200,15557296170,6920,6920,6920,6920,0
|
|
20240402,181100,15557296170,6920,6920,6920,6920,0
|
|
20240402,181000,15557296170,6920,6920,6920,6920,0
|
|
20240402,180900,15557296170,6920,6920,6920,6920,0
|
|
20240402,180800,15557296170,6920,6920,6920,6920,0
|
|
20240402,180700,15557296170,6920,6920,6920,6920,0
|
|
20240402,180600,15557296170,6920,6920,6920,6920,0
|
|
20240402,180500,15557296170,6920,6920,6920,6920,0
|
|
20240402,180400,15557296170,6920,6920,6920,6920,0
|
|
20240402,180300,15557296170,6920,6920,6920,6920,0
|
|
20240402,180200,15557296170,6920,6920,6920,6920,0
|
|
20240402,180100,15557296170,6920,6920,6920,6920,0
|
|
20240402,180000,15557296170,6920,6920,6920,6920,0
|
|
20240402,175900,15557296170,6920,6920,6920,6920,0
|
|
20240402,175800,15557296170,6920,6920,6920,6920,0
|
|
20240402,175700,15557296170,6920,6920,6920,6920,49009
|
|
20240402,175600,15557296170,6920,6920,6920,6920,0
|
|
20240402,175500,15557296170,6920,6920,6920,6920,0
|
|
20240402,175400,15557296170,6920,6920,6920,6920,0
|
|
20240402,175300,15557296170,6920,6920,6920,6920,0
|
|
20240402,175200,15557296170,6920,6920,6920,6920,0
|
|
20240402,175100,15557296170,6920,6920,6920,6920,0
|
|
20240402,175000,15557296170,6920,6920,6920,6920,0
|
|
20240402,174900,15557296170,6920,6920,6920,6920,0
|
|
20240402,174800,15557296170,6920,6920,6920,6920,0
|
|
20240402,174700,15557296170,6920,6920,6920,6920,0
|
|
20240402,174600,15557296170,6920,6920,6920,6920,0
|
|
20240402,174500,15557296170,6920,6920,6920,6920,0
|
|
20240402,174400,15557296170,6920,6920,6920,6920,0
|
|
20240402,174300,15557296170,6920,6920,6920,6920,0
|
|
20240402,174200,15557296170,6920,6920,6920,6920,0
|
|
20240402,174100,15557296170,6920,6920,6920,6920,0
|
|
20240402,174000,15557296170,6920,6920,6920,6920,0
|
|
20240402,173900,15557296170,6920,6920,6920,6920,0
|
|
20240402,173800,15557296170,6920,6920,6920,6920,0
|
|
20240402,173700,15557296170,6920,6920,6920,6920,0
|
|
20240402,173600,15557296170,6920,6920,6920,6920,0
|
|
20240402,173500,15557296170,6920,6920,6920,6920,0
|
|
20240402,173400,15557296170,6920,6920,6920,6920,0
|
|
20240402,173300,15557296170,6920,6920,6920,6920,0
|
|
20240402,173200,15557296170,6920,6920,6920,6920,0
|
|
20240402,173100,15557296170,6920,6920,6920,6920,0
|
|
20240402,173000,15557296170,6920,6920,6920,6920,0
|
|
20240402,172900,15557296170,6920,6920,6920,6920,0
|
|
20240402,172800,15557296170,6920,6920,6920,6920,0
|
|
20240402,172700,15557296170,6920,6920,6920,6920,49009
|
|
20240402,172600,15557296170,6920,6920,6920,6920,0
|
|
20240402,172500,15557296170,6920,6920,6920,6920,0
|
|
20240402,172400,15557296170,6920,6920,6920,6920,0
|
|
20240402,172300,15557296170,6920,6920,6920,6920,0
|
|
20240402,172200,15557296170,6920,6920,6920,6920,0
|
|
20240402,172100,15557296170,6920,6920,6920,6920,0
|
|
20240402,172000,15557296170,6920,6920,6920,6920,0
|
|
20240402,171900,15557296170,6920,6920,6920,6920,0
|
|
20240402,171800,15557296170,6920,6920,6920,6920,0
|
|
20240402,171700,15557296170,6920,6920,6920,6920,0
|
|
20240402,171600,15557296170,6920,6920,6920,6920,0
|
|
20240402,171500,15557296170,6920,6920,6920,6920,0
|
|
20240402,171400,15557296170,6920,6920,6920,6920,0
|
|
20240402,171300,15557296170,6920,6920,6920,6920,0
|
|
20240402,171200,15557296170,6920,6920,6920,6920,0
|
|
20240402,171100,15557296170,6920,6920,6920,6920,0
|
|
20240402,171000,15557296170,6920,6920,6920,6920,0
|
|
20240402,170900,15557296170,6920,6920,6920,6920,0
|
|
20240402,170800,15557296170,6920,6920,6920,6920,0
|
|
20240402,170700,15557296170,6920,6920,6920,6920,0
|
|
20240402,170600,15557296170,6920,6920,6920,6920,0
|
|
20240402,170500,15557296170,6920,6920,6920,6920,0
|
|
20240402,170400,15557296170,6920,6920,6920,6920,0
|
|
20240402,170300,15557296170,6920,6920,6920,6920,0
|
|
20240402,170200,15557296170,6920,6920,6920,6920,0
|
|
20240402,170100,15557296170,6920,6920,6920,6920,0
|
|
20240402,170000,15557296170,6920,6920,6920,6920,0
|
|
20240402,165900,15557296170,6920,6920,6920,6920,0
|
|
20240402,165800,15557296170,6920,6920,6920,6920,0
|
|
20240402,165700,15557296170,6920,6920,6920,6920,49009
|
|
20240402,165600,15557296170,6920,6920,6920,6920,0
|
|
20240402,165500,15557296170,6920,6920,6920,6920,0
|
|
20240402,165400,15557296170,6920,6920,6920,6920,0
|
|
20240402,165300,15557296170,6920,6920,6920,6920,0
|
|
20240402,165200,15557296170,6920,6920,6920,6920,0
|
|
20240402,165100,15557296170,6920,6920,6920,6920,0
|
|
20240402,165000,15557296170,6920,6920,6920,6920,0
|
|
20240402,164900,15557296170,6920,6920,6920,6920,0
|
|
20240402,164800,15557296170,6920,6920,6920,6920,0
|
|
20240402,164700,15557296170,6920,6920,6920,6920,0
|
|
20240402,164600,15557296170,6920,6920,6920,6920,0
|
|
20240402,164500,15557296170,6920,6920,6920,6920,0
|
|
20240402,164400,15557296170,6920,6920,6920,6920,0
|
|
20240402,164300,15557296170,6920,6920,6920,6920,0
|
|
20240402,164200,15557296170,6920,6920,6920,6920,0
|
|
20240402,164100,15557296170,6920,6920,6920,6920,0
|
|
20240402,164000,15557296170,6920,6920,6920,6920,0
|
|
20240402,163900,15557296170,6920,6920,6920,6920,0
|
|
20240402,163800,15557296170,6920,6920,6920,6920,0
|
|
20240402,163700,15557296170,6920,6920,6920,6920,0
|
|
20240402,163600,15557296170,6920,6920,6920,6920,0
|
|
20240402,163500,15557296170,6920,6920,6920,6920,0
|
|
20240402,163400,15557296170,6920,6920,6920,6920,0
|
|
20240402,163300,15557296170,6920,6920,6920,6920,0
|
|
20240402,163200,15557296170,6920,6920,6920,6920,0
|
|
20240402,163100,15557296170,6920,6920,6920,6920,0
|
|
20240402,163000,15557296170,6920,6920,6920,6920,0
|
|
20240402,162900,15557296170,6920,6920,6920,6920,0
|
|
20240402,162800,15557296170,6920,6920,6920,6920,0
|
|
20240402,162700,15557296170,6920,6920,6920,6920,49009
|
|
20240402,162600,15557296170,6920,6920,6920,6920,0
|
|
20240402,162500,15557296170,6920,6920,6920,6920,0
|
|
20240402,162400,15557296170,6920,6920,6920,6920,0
|
|
20240402,162300,15557296170,6920,6920,6920,6920,0
|
|
20240402,162200,15557296170,6920,6920,6920,6920,0
|
|
20240402,162100,15557296170,6920,6920,6920,6920,0
|
|
20240402,162000,15557296170,6920,6920,6920,6920,0
|
|
20240402,161900,15557296170,6920,6920,6920,6920,0
|
|
20240402,161800,15557296170,6920,6920,6920,6920,0
|
|
20240402,161700,15557296170,6920,6920,6920,6920,0
|
|
20240402,161600,15557296170,6920,6920,6920,6920,0
|
|
20240402,161500,15557296170,6920,6920,6920,6920,0
|
|
20240402,161400,15557296170,6920,6920,6920,6920,0
|
|
20240402,161300,15557296170,6920,6920,6920,6920,0
|
|
20240402,161200,15557296170,6920,6920,6920,6920,0
|
|
20240402,161100,15557296170,6920,6920,6920,6920,0
|
|
20240402,161000,15557296170,6920,6920,6920,6920,0
|
|
20240402,160900,15557296170,6920,6920,6920,6920,0
|
|
20240402,160800,15557296170,6920,6920,6920,6920,0
|
|
20240402,160700,15557296170,6920,6920,6920,6920,0
|
|
20240402,160600,15557296170,6920,6920,6920,6920,0
|
|
20240402,160500,15557296170,6920,6920,6920,6920,0
|
|
20240402,160400,15557296170,6920,6920,6920,6920,0
|
|
20240402,160300,15557296170,6920,6920,6920,6920,0
|
|
20240402,160200,15557296170,6920,6920,6920,6920,0
|
|
20240402,160100,15557296170,6920,6920,6920,6920,0
|
|
20240402,160000,15557296170,6920,6920,6920,6920,0
|
|
20240402,155900,15557296170,6920,6920,6920,6920,0
|
|
20240402,155800,15557296170,6920,6920,6920,6920,0
|
|
20240402,155700,15557296170,6920,6920,6920,6920,49009
|
|
20240402,155600,15557296170,6920,6920,6920,6920,0
|
|
20240402,155500,15557296170,6920,6920,6920,6920,0
|
|
20240402,155400,15557296170,6920,6920,6920,6920,0
|
|
20240402,155300,15557296170,6920,6920,6920,6920,0
|
|
20240402,155200,15557296170,6920,6920,6920,6920,0
|
|
20240402,155100,15557296170,6920,6920,6920,6920,0
|
|
20240402,155000,15557296170,6920,6920,6920,6920,0
|
|
20240402,154900,15557296170,6920,6920,6920,6920,0
|
|
20240402,154800,15557296170,6920,6920,6920,6920,0
|
|
20240402,154700,15557296170,6920,6920,6920,6920,0
|
|
20240402,154600,15557296170,6920,6920,6920,6920,0
|
|
20240402,154500,15557296170,6920,6920,6920,6920,0
|
|
20240402,154400,15557296170,6920,6920,6920,6920,0
|
|
20240402,154300,15557296170,6920,6920,6920,6920,0
|
|
20240402,154200,15557296170,6920,6920,6920,6920,0
|
|
20240402,154100,15557296170,6920,6920,6920,6920,0
|
|
20240402,154000,15557296170,6920,6920,6920,6920,0
|
|
20240402,153900,15557296170,6920,6920,6920,6920,0
|
|
20240402,153800,15557296170,6920,6920,6920,6920,0
|
|
20240402,153700,15557296170,6920,6920,6920,6920,0
|
|
20240402,153600,15557296170,6920,6920,6920,6920,0
|
|
20240402,153500,15557296170,6920,6920,6920,6920,0
|
|
20240402,153400,15557296170,6920,6920,6920,6920,0
|
|
20240402,153300,15557296170,6920,6920,6920,6920,0
|
|
20240402,153200,15557296170,6920,6920,6920,6920,0
|
|
20240402,153100,15557296170,6920,6920,6920,6920,0
|
|
20240402,153000,15557296170,6920,6920,6920,6920,49009
|
|
20240402,152900,15218153890,6970,6970,6970,6970,0
|
|
20240402,152800,15218153890,6970,6970,6970,6970,0
|
|
20240402,152700,15218153890,6970,6970,6970,6970,0
|
|
20240402,152600,15218153890,6970,6970,6970,6970,0
|
|
20240402,152500,15218153890,6970,6970,6970,6970,0
|
|
20240402,152400,15218153890,6970,6970,6970,6970,0
|
|
20240402,152300,15218153890,6970,6970,6970,6970,0
|
|
20240402,152200,15218153890,6970,6970,6970,6970,0
|
|
20240402,152100,15218153890,6970,6970,6970,6970,0
|
|
20240402,152000,15218153890,6970,6970,6970,6970,0
|
|
20240402,151900,15218153890,6970,7010,7010,6970,17714
|
|
20240402,151800,15094260880,7010,7010,7020,7000,9219
|
|
20240402,151700,15029662500,7010,7010,7020,7010,1607
|
|
20240402,151600,15018397400,7010,7010,7020,7000,1896
|
|
20240402,151500,15005113780,7010,7000,7020,7000,3108
|
|
20240402,151400,14983343420,7000,7010,7020,7000,4255
|
|
20240402,151300,14953526050,7020,7020,7020,7010,916
|
|
20240402,151200,14947104610,7020,7000,7020,7000,2976
|
|
20240402,151100,14926221100,7010,7020,7030,7000,2557
|
|
20240402,151000,14908296150,7020,7010,7020,7010,3652
|
|
20240402,150900,14882662820,7000,7030,7040,7000,7877
|
|
20240402,150800,14827379840,7030,7030,7030,7030,679
|
|
20240402,150700,14822606470,7030,7030,7030,7020,2321
|
|
20240402,150600,14806307070,7020,7030,7030,7010,2377
|
|
20240402,150500,14789620430,7030,7020,7030,7010,5465
|
|
20240402,150400,14751242140,7020,7030,7030,7010,2247
|
|
20240402,150300,14735455280,7030,7030,7030,7030,113
|
|
20240402,150200,14734660890,7000,7000,7000,6990,1564
|
|
20240402,150100,14723716330,7000,7000,7030,6990,3085
|
|
20240402,150000,14702085670,7000,7030,7030,7000,1206
|
|
20240402,145900,14693629780,7020,7010,7020,7010,664
|
|
20240402,145800,14688971960,7010,6990,7010,6990,909
|
|
20240402,145700,14682610670,7000,6990,7000,6990,1174
|
|
20240402,145600,14674393570,7000,6990,7000,6990,147
|
|
20240402,145500,14673364750,6990,6980,7000,6980,171
|
|
20240402,145400,14672168820,6980,6980,6980,6970,1037
|
|
20240402,145300,14664934760,6990,6980,7000,6980,1352
|
|
20240402,145200,14655482580,6980,6970,6980,6970,1897
|
|
20240402,145100,14642258900,6970,6970,6980,6970,46
|
|
20240402,145000,14641938140,6970,6980,6980,6970,1399
|
|
20240402,144900,14632178860,6980,6980,7000,6980,2170
|
|
20240402,144800,14616991260,6980,6980,6980,6980,288
|
|
20240402,144700,14614981020,7000,7010,7020,6990,7940
|
|
20240402,144600,14559268770,6970,6980,7010,6970,1543
|
|
20240402,144500,14548499480,6980,6960,7010,6960,711
|
|
20240402,144400,14543540820,6960,6970,7010,6960,1151
|
|
20240402,144300,14535519390,7000,6970,7000,6960,1131
|
|
20240402,144200,14527622770,6970,6980,6980,6970,479
|
|
20240402,144100,14524284120,6980,7000,7000,6970,1147
|
|
20240402,144000,14516256550,7000,6990,7000,6990,1177
|
|
20240402,143900,14508019160,6990,6960,6990,6950,2584
|
|
20240402,143800,14489975480,6960,6960,6990,6930,1292
|
|
20240402,143700,14480962150,6960,6910,6960,6910,3771
|
|
20240402,143600,14454825080,6910,6910,6910,6910,627
|
|
20240402,143500,14450492510,6920,6910,6930,6910,5528
|
|
20240402,143400,14412238000,6910,6930,6930,6900,3189
|
|
20240402,143300,14390193150,6930,6900,6930,6870,32691
|
|
20240402,143200,14165156480,6900,6930,6930,6880,16345
|
|
20240402,143100,14052280690,6940,6970,6980,6920,25845
|
|
20240402,143000,13872920220,6970,6980,6980,6950,13139
|
|
20240402,142900,13781407320,6980,7010,7010,6980,3407
|
|
20240402,142800,13757602820,7010,7030,7030,7010,394
|
|
20240402,142700,13754839980,7010,7020,7020,7000,2268
|
|
20240402,142600,13738958310,7020,7030,7030,7020,24
|
|
20240402,142500,13738789800,7030,7010,7030,7000,643
|
|
20240402,142400,13734284440,7000,7000,7000,7000,310
|
|
20240402,142300,13732114440,7000,7020,7030,7000,5141
|
|
20240402,142200,13696100460,7010,7040,7040,7010,90
|
|
20240402,142100,13695468180,7000,7030,7040,7000,370
|
|
20240402,142000,13692869040,7020,7040,7040,7000,13028
|
|
20240402,141900,13601507040,7030,7020,7040,7010,1269
|
|
20240402,141800,13592593350,7020,7020,7020,6990,1185
|
|
20240402,141700,13584288510,7000,7010,7010,6990,6652
|
|
20240402,141600,13537735030,7010,7010,7010,7000,2427
|
|
20240402,141500,13520730840,7010,7020,7050,7000,2147
|
|
20240402,141400,13505678820,7020,7040,7050,7010,2414
|
|
20240402,141300,13488741080,7040,7020,7070,7020,94
|
|
20240402,141200,13488080070,7080,7010,7080,7010,2953
|
|
20240402,141100,13467272600,7020,7010,7020,7000,877
|
|
20240402,141000,13461119250,7000,7010,7020,7000,2125
|
|
20240402,140900,13446228540,7000,7040,7040,7000,10546
|
|
20240402,140800,13372231120,7030,7020,7030,7020,1260
|
|
20240402,140700,13363375020,7030,7060,7060,7030,18242
|
|
20240402,140600,13234874300,7070,7080,7090,7050,3856
|
|
20240402,140500,13207646350,7080,7080,7090,7070,1160
|
|
20240402,140400,13199443070,7080,7060,7080,7060,568
|
|
20240402,140300,13195427370,7070,7070,7070,7070,2794
|
|
20240402,140200,13175673790,7060,7100,7100,7060,7240
|
|
20240402,140100,13124439150,7100,7100,7110,7100,1326
|
|
20240402,140000,13115024510,7090,7120,7120,7090,238
|
|
20240402,135900,13113336090,7120,7110,7120,7100,1582
|
|
20240402,135800,13102082590,7110,7100,7110,7100,205
|
|
20240402,135700,13100625150,7100,7090,7110,7090,546
|
|
20240402,135600,13096752150,7100,7100,7110,7090,4119
|
|
20240402,135500,13067507150,7090,7090,7100,7080,458
|
|
20240402,135400,13064259380,7100,7080,7100,7070,1414
|
|
20240402,135300,13054253360,7080,7070,7080,7070,1834
|
|
20240402,135200,13041286450,7070,7060,7070,7060,224
|
|
20240402,135100,13039704790,7060,7060,7060,7050,1849
|
|
20240402,135000,13026659190,7070,7060,7070,7060,646
|
|
20240402,134900,13022095740,7060,7050,7060,7050,1350
|
|
20240402,134800,13012566740,7060,7060,7060,7050,3755
|
|
20240402,134700,12986079990,7050,7070,7070,7050,7130
|
|
20240402,134600,12935762860,7070,7070,7070,7060,617
|
|
20240402,134500,12931400700,7080,7080,7080,7080,16
|
|
20240402,134400,12931287420,7070,7070,7070,7060,1290
|
|
20240402,134300,12922167150,7070,7070,7070,7070,410
|
|
20240402,134200,12919268450,7070,7060,7070,7060,709
|
|
20240402,134100,12914262500,7070,7100,7100,7070,21131
|
|
20240402,134000,12764384730,7120,7120,7120,7100,1441
|
|
20240402,133900,12754136670,7120,7120,7130,7110,4327
|
|
20240402,133800,12723345100,7120,7120,7140,7120,4376
|
|
20240402,133700,12692159430,7120,7100,7120,7100,2194
|
|
20240402,133600,12676557770,7100,7100,7110,7090,1837
|
|
20240402,133500,12663514910,7110,7100,7110,7100,694
|
|
20240402,133400,12658587300,7100,7090,7100,7090,2866
|
|
20240402,133300,12638243100,7090,7080,7090,7080,151
|
|
20240402,133200,12637173140,7090,7080,7090,7070,673
|
|
20240402,133100,12632404910,7090,7080,7090,7080,450
|
|
20240402,133000,12629218860,7080,7070,7080,7050,971
|
|
20240402,132900,12622357900,7070,7050,7090,7050,3395
|
|
20240402,132800,12598370650,7050,7070,7070,7050,1729
|
|
20240402,132700,12586170550,7070,7070,7070,7070,485
|
|
20240402,132600,12582741600,7070,7060,7070,7060,63
|
|
20240402,132500,12582296790,7060,7060,7080,7060,1002
|
|
20240402,132400,12575217750,7070,7070,7070,7060,25
|
|
20240402,132300,12575041020,7070,7070,7080,7060,968
|
|
20240402,132200,12568200510,7080,7070,7080,7070,81
|
|
20240402,132100,12567627070,7080,7070,7080,7070,587
|
|
20240402,132000,12563472940,7080,7070,7080,7060,362
|
|
20240402,131900,12560913840,7080,7080,7080,7060,959
|
|
20240402,131800,12554129200,7080,7080,7080,7070,696
|
|
20240402,131700,12549207690,7080,7070,7090,7070,892
|
|
20240402,131600,12542892080,7070,7070,7080,7070,137
|
|
20240402,131500,12541922160,7080,7080,7080,7050,1651
|
|
20240402,131400,12530244270,7080,7080,7080,7080,894
|
|
20240402,131300,12523914750,7080,7070,7080,7060,211
|
|
20240402,131200,12522423930,7070,7070,7070,7070,681
|
|
20240402,131100,12517609260,7060,7060,7070,7060,724
|
|
20240402,131000,12512490770,7060,7060,7060,7050,1165
|
|
20240402,130900,12504265900,7050,7050,7060,7050,2297
|
|
20240402,130800,12488065590,7060,7050,7060,7050,447
|
|
20240402,130700,12484913830,7060,7050,7060,7040,5017
|
|
20240402,130600,12449539260,7050,7060,7060,7050,945
|
|
20240402,130500,12442876350,7060,7060,7060,7060,22
|
|
20240402,130400,12442721030,7060,7060,7060,7050,348
|
|
20240402,130300,12440266760,7060,7080,7080,7050,553
|
|
20240402,130200,12436362920,7060,7080,7080,7050,4148
|
|
20240402,130100,12407049620,7080,7080,7100,7080,169
|
|
20240402,130000,12405851380,7080,7100,7110,7070,1768
|
|
20240402,125900,12393300650,7100,7080,7100,7070,2544
|
|
20240402,125800,12375275140,7090,7080,7090,7080,1250
|
|
20240402,125700,12366414560,7080,7070,7080,7070,726
|
|
20240402,125600,12361275480,7070,7070,7090,7070,2152
|
|
20240402,125500,12346036910,7080,7070,7080,7070,136
|
|
20240402,125400,12345075320,7090,7090,7090,7070,741
|
|
20240402,125300,12339830960,7080,7080,7100,7080,1266
|
|
20240402,125200,12330853550,7100,7090,7110,7080,3013
|
|
20240402,125100,12309465910,7090,7070,7090,7060,3579
|
|
20240402,125000,12284102150,7070,7070,7070,7050,2346
|
|
20240402,124900,12267518150,7070,7050,7080,7050,1747
|
|
20240402,124800,12255197950,7050,7050,7050,7050,611
|
|
20240402,124700,12250890400,7060,7060,7060,7050,1086
|
|
20240402,124600,12243227040,7050,7050,7050,7050,605
|
|
20240402,124500,12238961790,7060,7050,7060,7050,358
|
|
20240402,124400,12236437700,7050,7080,7080,7050,766
|
|
20240402,124300,12231033480,7080,7070,7080,7060,12
|
|
20240402,124200,12230948700,7080,7060,7090,7060,561
|
|
20240402,124100,12226979690,7060,7070,7070,7060,1237
|
|
20240402,124000,12218235350,7070,7070,7070,7070,46
|
|
20240402,123900,12217910130,7070,7060,7070,7050,3518
|
|
20240402,123800,12193075770,7060,7080,7080,7060,2705
|
|
20240402,123700,12173942870,7070,7060,7070,7050,2090
|
|
20240402,123600,12159176990,7060,7060,7060,7060,2480
|
|
20240402,123500,12141668190,7060,7050,7060,7050,1112
|
|
20240402,123400,12133827640,7040,7050,7050,7040,760
|
|
20240402,123300,12128475720,7050,7050,7050,7040,947
|
|
20240402,123200,12121801350,7040,7040,7070,7030,221
|
|
20240402,123100,12120246870,7070,7030,7070,7030,3639
|
|
20240402,123000,12094570340,7030,7030,7030,7020,1223
|
|
20240402,122900,12085972660,7030,7040,7050,7030,640
|
|
20240402,122800,12081471590,7050,7030,7050,7030,233
|
|
20240402,122700,12079832620,7020,7050,7050,7020,392
|
|
20240402,122600,12077079840,7020,7050,7050,7020,4634
|
|
20240402,122500,12044463820,7050,7070,7070,7050,1355
|
|
20240402,122400,12034900220,7070,7070,7070,7070,741
|
|
20240402,122300,12029661350,7090,7080,7090,7080,135
|
|
20240402,122200,12028704340,7080,7070,7090,7070,116
|
|
20240402,122100,12027882160,7090,7100,7100,7060,1259
|
|
20240402,122000,12018978410,7100,7110,7110,7070,26691
|
|
20240402,121900,11829740920,7110,7120,7120,7090,8036
|
|
20240402,121800,11772753750,7120,7120,7120,7120,98
|
|
20240402,121700,11772055990,7120,7100,7120,7100,1244
|
|
20240402,121600,11763200490,7090,7120,7120,7090,2864
|
|
20240402,121500,11742884200,7110,7130,7130,7110,215
|
|
20240402,121400,11741351810,7120,7100,7130,7100,2349
|
|
20240402,121300,11724648550,7100,7100,7100,7090,660
|
|
20240402,121200,11719962640,7100,7090,7100,7090,1733
|
|
20240402,121100,11707668340,7090,7100,7100,7090,71
|
|
20240402,121000,11707164440,7100,7090,7100,7090,2961
|
|
20240402,120900,11686161160,7100,7100,7100,7100,1793
|
|
20240402,120800,11673430860,7100,7100,7100,7100,2013
|
|
20240402,120700,11659138560,7100,7100,7100,7090,1413
|
|
20240402,120600,11649107760,7090,7100,7100,7090,6538
|
|
20240402,120500,11602751360,7090,7100,7100,7090,3386
|
|
20240402,120400,11578736440,7100,7100,7100,7100,425
|
|
20240402,120300,11575718940,7110,7110,7110,7100,280
|
|
20240402,120200,11573728700,7100,7110,7110,7100,791
|
|
20240402,120100,11568108890,7100,7100,7110,7100,574
|
|
20240402,120000,11564031490,7100,7100,7110,7100,1037
|
|
20240402,115900,11556668640,7110,7110,7130,7110,576
|
|
20240402,115800,11552570360,7110,7110,7110,7110,133
|
|
20240402,115700,11551624730,7110,7110,7120,7110,1093
|
|
20240402,115600,11543853000,7110,7120,7130,7110,815
|
|
20240402,115500,11538051020,7130,7130,7140,7130,1061
|
|
20240402,115400,11530485550,7130,7140,7140,7120,448
|
|
20240402,115300,11527289950,7140,7140,7140,7140,1302
|
|
20240402,115200,11517993670,7140,7130,7140,7130,1844
|
|
20240402,115100,11504828930,7130,7130,7130,7120,3924
|
|
20240402,115000,11476857780,7130,7130,7130,7120,252
|
|
20240402,114900,11475061290,7130,7130,7130,7120,828
|
|
20240402,114800,11469158300,7130,7120,7140,7120,8832
|
|
20240402,114700,11406263400,7120,7100,7120,7100,1492
|
|
20240402,114600,11395649870,7100,7100,7110,7100,3594
|
|
20240402,114500,11370104890,7100,7090,7100,7090,2344
|
|
20240402,114400,11353469400,7090,7070,7090,7070,3146
|
|
20240402,114300,11331205570,7070,7070,7070,7060,267
|
|
20240402,114200,11329317900,7060,7060,7070,7060,233
|
|
20240402,114100,11327671370,7060,7070,7070,7060,40
|
|
20240402,114000,11327388580,7070,7070,7070,7070,816
|
|
20240402,113900,11321619460,7070,7070,7080,7070,610
|
|
20240402,113800,11317303490,7070,7060,7080,7050,4256
|
|
20240402,113700,11287224770,7060,7060,7070,7060,71
|
|
20240402,113600,11286723050,7040,7040,7070,7010,4022
|
|
20240402,113500,11258380520,7040,7060,7060,7030,405
|
|
20240402,113400,11255521310,7070,7070,7070,7070,3038
|
|
20240402,113300,11234042650,7000,7020,7070,7000,7538
|
|
20240402,113200,11180938130,7020,7020,7020,7010,2323
|
|
20240402,113100,11164631200,7020,7020,7020,7010,764
|
|
20240402,113000,11159270970,7010,7020,7020,7010,1058
|
|
20240402,112900,11151853590,7010,7010,7020,7010,441
|
|
20240402,112800,11148761390,7010,7010,7020,7010,1027
|
|
20240402,112700,11141561020,7000,7020,7020,7000,2626
|
|
20240402,112600,11123177310,7020,7020,7020,7010,824
|
|
20240402,112500,11117399820,7020,7030,7030,7010,1302
|
|
20240402,112400,11108268430,7030,7020,7030,7010,1494
|
|
20240402,112300,11097786340,7010,7020,7030,7010,3317
|
|
20240402,112200,11074512350,7030,7020,7030,7020,1464
|
|
20240402,112100,11064225040,7030,7020,7030,7020,1155
|
|
20240402,112000,11056115280,7030,7020,7040,7020,1005
|
|
20240402,111900,11049051460,7030,7030,7050,7020,4232
|
|
20240402,111800,11019274780,7050,7020,7050,7020,453
|
|
20240402,111700,11016088900,7020,7040,7050,7020,728
|
|
20240402,111600,11010971490,7050,7060,7060,7020,1022
|
|
20240402,111500,11003790950,7020,7020,7060,7010,46451
|
|
20240402,111400,10678105680,7020,7030,7040,7010,1593
|
|
20240402,111300,10666912820,7030,7000,7030,7000,2541
|
|
20240402,111200,10649098010,7000,7010,7020,7000,2379
|
|
20240402,111100,10632411630,7010,7010,7010,7000,13101
|
|
20240402,111000,10540701440,7010,7030,7030,7010,7000
|
|
20240402,110900,10491587900,7040,7030,7040,7020,2690
|
|
20240402,110800,10472700240,7030,7030,7040,7030,707
|
|
20240402,110700,10467729290,7030,7030,7040,7030,809
|
|
20240402,110600,10462038670,7030,7040,7050,7030,1285
|
|
20240402,110500,10452990470,7060,7060,7060,7040,1272
|
|
20240402,110400,10444025730,7040,7040,7050,7030,1473
|
|
20240402,110300,10433647250,7030,7010,7050,7010,5002
|
|
20240402,110200,10398507680,7010,7030,7050,7010,6667
|
|
20240402,110100,10351710280,7030,7050,7060,7030,3471
|
|
20240402,110000,10327257750,7040,7040,7070,7030,7713
|
|
20240402,105900,10272865240,7040,7060,7070,7040,19692
|
|
20240402,105800,10134005730,7060,7080,7080,7060,6847
|
|
20240402,105700,10085588730,7080,7100,7100,7080,665
|
|
20240402,105600,10080878090,7080,7100,7100,7080,1468
|
|
20240402,105500,10070479390,7090,7100,7100,7090,1985
|
|
20240402,105400,10056399130,7100,7090,7110,7090,3372
|
|
20240402,105300,10032462760,7090,7090,7100,7090,1840
|
|
20240402,105200,10019414440,7090,7090,7110,7080,4421
|
|
20240402,105100,9988028700,7110,7090,7110,7090,4979
|
|
20240402,105000,9952694260,7080,7080,7090,7070,6150
|
|
20240402,104900,9909098360,7090,7070,7090,7070,566
|
|
20240402,104800,9905088100,7090,7100,7110,7060,16022
|
|
20240402,104700,9791730670,7110,7110,7110,7090,3131
|
|
20240402,104600,9769502690,7110,7100,7110,7100,1736
|
|
20240402,104500,9757172450,7100,7090,7110,7090,1480
|
|
20240402,104400,9746666350,7100,7090,7100,7080,1816
|
|
20240402,104300,9733787590,7090,7100,7100,7090,924
|
|
20240402,104200,9727232480,7100,7090,7110,7080,3271
|
|
20240402,104100,9704020790,7090,7080,7090,7080,441
|
|
20240402,104000,9700897740,7080,7070,7090,7070,1700
|
|
20240402,103900,9688873480,7070,7090,7090,7070,1716
|
|
20240402,103800,9676725910,7080,7110,7110,7080,7797
|
|
20240402,103700,9621398110,7110,7120,7120,7110,3226
|
|
20240402,103600,9598457550,7110,7120,7120,7110,1233
|
|
20240402,103500,9589680240,7120,7140,7140,7120,3621
|
|
20240402,103400,9563866650,7140,7130,7140,7120,2900
|
|
20240402,103300,9543194030,7130,7130,7140,7130,170
|
|
20240402,103200,9541981190,7140,7140,7140,7120,3228
|
|
20240402,103100,9518940350,7140,7140,7150,7130,720
|
|
20240402,103000,9513797280,7150,7150,7170,7130,2628
|
|
20240402,102900,9494998580,7150,7130,7150,7130,1673
|
|
20240402,102800,9483058970,7130,7170,7180,7130,16082
|
|
20240402,102700,9367982980,7170,7150,7170,7130,10818
|
|
20240402,102600,9290506000,7150,7110,7150,7110,7590
|
|
20240402,102500,9236328840,7100,7120,7130,7100,2589
|
|
20240402,102400,9217898410,7120,7110,7120,7110,1294
|
|
20240402,102300,9208696860,7110,7080,7120,7070,6305
|
|
20240402,102200,9163934480,7070,7050,7080,7050,1983
|
|
20240402,102100,9149920850,7050,7060,7070,7050,3516
|
|
20240402,102000,9125095430,7060,7070,7080,7060,3875
|
|
20240402,101900,9097720710,7060,7060,7070,7060,2519
|
|
20240402,101800,9079932430,7060,7080,7080,7060,288
|
|
20240402,101700,9077898090,7050,7080,7090,7050,13675
|
|
20240402,101600,8981209950,7080,7090,7090,7080,2155
|
|
20240402,101500,8965950090,7090,7090,7110,7070,7189
|
|
20240402,101400,8914993680,7080,7080,7090,7070,5587
|
|
20240402,101300,8875424330,7080,7090,7090,7080,525
|
|
20240402,101200,8871704160,7090,7120,7120,7080,3873
|
|
20240402,101100,8844253640,7120,7090,7130,7090,4326
|
|
20240402,101000,8813548940,7090,7070,7090,7070,3396
|
|
20240402,100900,8789518980,7090,7080,7100,7080,2723
|
|
20240402,100800,8770224770,7080,7090,7090,7080,4020
|
|
20240402,100700,8741741200,7100,7100,7100,7100,1429
|
|
20240402,100600,8731595300,7110,7110,7130,7110,3927
|
|
20240402,100500,8703654470,7120,7110,7130,7110,6867
|
|
20240402,100400,8654759880,7110,7120,7120,7110,1049
|
|
20240402,100300,8647293900,7120,7110,7120,7110,1232
|
|
20240402,100200,8638530580,7110,7100,7110,7090,2910
|
|
20240402,100100,8617864530,7090,7100,7100,7060,2670
|
|
20240402,100000,8598984780,7100,7110,7110,7050,10692
|
|
20240402,095900,8523176330,7110,7110,7120,7100,5219
|
|
20240402,095800,8486071220,7100,7110,7110,7100,3142
|
|
20240402,095700,8463747510,7100,7100,7110,7100,1664
|
|
20240402,095600,8451924660,7100,7080,7120,7080,1058
|
|
20240402,095500,8444412290,7100,7060,7110,7060,10175
|
|
20240402,095400,8372493670,7050,7050,7060,7040,1910
|
|
20240402,095300,8359021480,7050,7060,7060,7040,1829
|
|
20240402,095200,8346134910,7060,7060,7060,7050,4587
|
|
20240402,095100,8313771080,7050,7090,7090,7050,1659
|
|
20240402,095000,8302068830,7060,7060,7100,7040,6825
|
|
20240402,094900,8253947280,7060,7140,7140,7060,10290
|
|
20240402,094800,8181029270,7140,7150,7190,7130,8235
|
|
20240402,094700,8122099750,7150,7120,7150,7120,2181
|
|
20240402,094600,8106552930,7110,7130,7130,7100,3377
|
|
20240402,094500,8082549510,7130,7110,7130,7090,17278
|
|
20240402,094400,7959802110,7100,7160,7160,7100,12305
|
|
20240402,094300,7872031050,7150,7220,7230,7150,16630
|
|
20240402,094200,7752521960,7220,7230,7240,7200,31679
|
|
20240402,094100,7523526530,7230,7180,7240,7170,72429
|
|
20240402,094000,7000982130,7180,7150,7190,7150,20613
|
|
20240402,093900,6853141760,7150,7120,7160,7110,13201
|
|
20240402,093800,6758886290,7120,7110,7120,7100,8112
|
|
20240402,093700,6701201070,7120,7100,7120,7100,7097
|
|
20240402,093600,6650751360,7100,7090,7100,7070,7801
|
|
20240402,093500,6595449890,7110,7060,7120,7040,20796
|
|
20240402,093400,6448050240,7060,7020,7060,7020,5502
|
|
20240402,093300,6409305750,7020,7000,7020,6980,4771
|
|
20240402,093200,6375882030,6990,6960,7050,6960,24057
|
|
20240402,093100,6207490780,6960,6930,6970,6910,3361
|
|
20240402,093000,6184169520,6940,6900,6950,6900,5941
|
|
20240402,092900,6143085900,6900,6920,6920,6900,4792
|
|
20240402,092800,6109961160,6910,6940,6950,6900,7611
|
|
20240402,092700,6057320040,6930,6960,6970,6930,6060
|
|
20240402,092600,6015245770,6960,6940,6960,6930,10496
|
|
20240402,092500,5942295730,6930,6960,6990,6930,12409
|
|
20240402,092400,5855955110,6940,6910,6960,6910,13350
|
|
20240402,092300,5763351410,6900,6900,6930,6850,46925
|
|
20240402,092200,5440494250,6900,6900,6930,6850,25398
|
|
20240402,092100,5265707150,6910,6910,6920,6880,26348
|
|
20240402,092000,5084045210,6910,6920,6950,6910,10326
|
|
20240402,091900,5012514800,6920,6920,6960,6910,6414
|
|
20240402,091800,4968082290,6910,6990,6990,6900,61003
|
|
20240402,091700,4544877930,6990,6990,7000,6970,6259
|
|
20240402,091600,4501188270,6970,6970,7000,6960,18353
|
|
20240402,091500,4373128290,6970,7000,7020,6970,14222
|
|
20240402,091400,4273886510,7020,7040,7050,6980,72289
|
|
20240402,091300,3767097540,7030,7090,7100,7020,16674
|
|
20240402,091200,3649437120,7090,7130,7130,7090,11503
|
|
20240402,091100,3567711920,7120,7110,7160,7110,17237
|
|
20240402,091000,3444698850,7110,7110,7130,7090,21580
|
|
20240402,090900,3291328520,7100,7090,7120,7040,17913
|
|
20240402,090800,3164394710,7070,7170,7170,7030,53726
|
|
20240402,090700,2783222590,7170,7190,7200,7140,22872
|
|
20240402,090600,2619525690,7200,7240,7270,7150,68792
|
|
20240402,090500,2121970520,7240,7210,7240,7170,44871
|
|
20240402,090400,1798407400,7210,7170,7260,7160,65185
|
|
20240402,090300,1328695330,7170,7110,7200,7110,29851
|
|
20240402,090200,1114985460,7110,7050,7120,7050,26610
|
|
20240402,090100,926129360,7070,7010,7080,7000,54238
|
|
20240402,090000,545135520,7000,7010,7010,6950,76608
|