661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,195800,6790340850,7970,7970,7970,7970,13548
|
|
20240411,195700,6790340850,7970,7970,7970,7970,0
|
|
20240411,195600,6790340850,7970,7970,7970,7970,0
|
|
20240411,195500,6790340850,7970,7970,7970,7970,0
|
|
20240411,195400,6790340850,7970,7970,7970,7970,0
|
|
20240411,195300,6790340850,7970,7970,7970,7970,0
|
|
20240411,195200,6790340850,7970,7970,7970,7970,0
|
|
20240411,195100,6790340850,7970,7970,7970,7970,0
|
|
20240411,195000,6790340850,7970,7970,7970,7970,0
|
|
20240411,194900,6790340850,7970,7970,7970,7970,0
|
|
20240411,194800,6790340850,7970,7970,7970,7970,0
|
|
20240411,194700,6790340850,7970,7970,7970,7970,0
|
|
20240411,194600,6790340850,7970,7970,7970,7970,0
|
|
20240411,194500,6790340850,7970,7970,7970,7970,0
|
|
20240411,194400,6790340850,7970,7970,7970,7970,0
|
|
20240411,194300,6790340850,7970,7970,7970,7970,0
|
|
20240411,194200,6790340850,7970,7970,7970,7970,0
|
|
20240411,194100,6790340850,7970,7970,7970,7970,0
|
|
20240411,194000,6790340850,7970,7970,7970,7970,0
|
|
20240411,193900,6790340850,7970,7970,7970,7970,0
|
|
20240411,193800,6790340850,7970,7970,7970,7970,0
|
|
20240411,193700,6790340850,7970,7970,7970,7970,0
|
|
20240411,193600,6790340850,7970,7970,7970,7970,0
|
|
20240411,193500,6790340850,7970,7970,7970,7970,0
|
|
20240411,193400,6790340850,7970,7970,7970,7970,0
|
|
20240411,193300,6790340850,7970,7970,7970,7970,0
|
|
20240411,193200,6790340850,7970,7970,7970,7970,0
|
|
20240411,193100,6790340850,7970,7970,7970,7970,0
|
|
20240411,193000,6790340850,7970,7970,7970,7970,0
|
|
20240411,192900,6790340850,7970,7970,7970,7970,0
|
|
20240411,192800,6790340850,7970,7970,7970,7970,13548
|
|
20240411,192700,6790340850,7970,7970,7970,7970,0
|
|
20240411,192600,6790340850,7970,7970,7970,7970,0
|
|
20240411,192500,6790340850,7970,7970,7970,7970,0
|
|
20240411,192400,6790340850,7970,7970,7970,7970,0
|
|
20240411,192300,6790340850,7970,7970,7970,7970,0
|
|
20240411,192200,6790340850,7970,7970,7970,7970,0
|
|
20240411,192100,6790340850,7970,7970,7970,7970,0
|
|
20240411,192000,6790340850,7970,7970,7970,7970,0
|
|
20240411,191900,6790340850,7970,7970,7970,7970,0
|
|
20240411,191800,6790340850,7970,7970,7970,7970,0
|
|
20240411,191700,6790340850,7970,7970,7970,7970,0
|
|
20240411,191600,6790340850,7970,7970,7970,7970,0
|
|
20240411,191500,6790340850,7970,7970,7970,7970,0
|
|
20240411,191400,6790340850,7970,7970,7970,7970,0
|
|
20240411,191300,6790340850,7970,7970,7970,7970,0
|
|
20240411,191200,6790340850,7970,7970,7970,7970,0
|
|
20240411,191100,6790340850,7970,7970,7970,7970,0
|
|
20240411,191000,6790340850,7970,7970,7970,7970,0
|
|
20240411,190900,6790340850,7970,7970,7970,7970,0
|
|
20240411,190800,6790340850,7970,7970,7970,7970,0
|
|
20240411,190700,6790340850,7970,7970,7970,7970,0
|
|
20240411,190600,6790340850,7970,7970,7970,7970,0
|
|
20240411,190500,6790340850,7970,7970,7970,7970,0
|
|
20240411,190400,6790340850,7970,7970,7970,7970,0
|
|
20240411,190300,6790340850,7970,7970,7970,7970,0
|
|
20240411,190200,6790340850,7970,7970,7970,7970,0
|
|
20240411,190100,6790340850,7970,7970,7970,7970,0
|
|
20240411,190000,6790340850,7970,7970,7970,7970,0
|
|
20240411,185900,6790340850,7970,7970,7970,7970,0
|
|
20240411,185800,6790340850,7970,7970,7970,7970,13548
|
|
20240411,185700,6790340850,7970,7970,7970,7970,0
|
|
20240411,185600,6790340850,7970,7970,7970,7970,0
|
|
20240411,185500,6790340850,7970,7970,7970,7970,0
|
|
20240411,185400,6790340850,7970,7970,7970,7970,0
|
|
20240411,185300,6790340850,7970,7970,7970,7970,0
|
|
20240411,185200,6790340850,7970,7970,7970,7970,0
|
|
20240411,185100,6790340850,7970,7970,7970,7970,0
|
|
20240411,185000,6790340850,7970,7970,7970,7970,0
|
|
20240411,184900,6790340850,7970,7970,7970,7970,0
|
|
20240411,184800,6790340850,7970,7970,7970,7970,0
|
|
20240411,184700,6790340850,7970,7970,7970,7970,0
|
|
20240411,184600,6790340850,7970,7970,7970,7970,0
|
|
20240411,184500,6790340850,7970,7970,7970,7970,0
|
|
20240411,184400,6790340850,7970,7970,7970,7970,0
|
|
20240411,184300,6790340850,7970,7970,7970,7970,0
|
|
20240411,184200,6790340850,7970,7970,7970,7970,0
|
|
20240411,184100,6790340850,7970,7970,7970,7970,0
|
|
20240411,184000,6790340850,7970,7970,7970,7970,0
|
|
20240411,183900,6790340850,7970,7970,7970,7970,0
|
|
20240411,183800,6790340850,7970,7970,7970,7970,0
|
|
20240411,183700,6790340850,7970,7970,7970,7970,0
|
|
20240411,183600,6790340850,7970,7970,7970,7970,0
|
|
20240411,183500,6790340850,7970,7970,7970,7970,0
|
|
20240411,183400,6790340850,7970,7970,7970,7970,0
|
|
20240411,183300,6790340850,7970,7970,7970,7970,0
|
|
20240411,183200,6790340850,7970,7970,7970,7970,0
|
|
20240411,183100,6790340850,7970,7970,7970,7970,0
|
|
20240411,183000,6790340850,7970,7970,7970,7970,0
|
|
20240411,182900,6790340850,7970,7970,7970,7970,0
|
|
20240411,182800,6790340850,7970,7970,7970,7970,13548
|
|
20240411,182700,6790340850,7970,7970,7970,7970,0
|
|
20240411,182600,6790340850,7970,7970,7970,7970,0
|
|
20240411,182500,6790340850,7970,7970,7970,7970,0
|
|
20240411,182400,6790340850,7970,7970,7970,7970,0
|
|
20240411,182300,6790340850,7970,7970,7970,7970,0
|
|
20240411,182200,6790340850,7970,7970,7970,7970,0
|
|
20240411,182100,6790340850,7970,7970,7970,7970,0
|
|
20240411,182000,6790340850,7970,7970,7970,7970,0
|
|
20240411,181900,6790340850,7970,7970,7970,7970,0
|
|
20240411,181800,6790340850,7970,7970,7970,7970,0
|
|
20240411,181700,6790340850,7970,7970,7970,7970,0
|
|
20240411,181600,6790340850,7970,7970,7970,7970,0
|
|
20240411,181500,6790340850,7970,7970,7970,7970,0
|
|
20240411,181400,6790340850,7970,7970,7970,7970,0
|
|
20240411,181300,6790340850,7970,7970,7970,7970,0
|
|
20240411,181200,6790340850,7970,7970,7970,7970,0
|
|
20240411,181100,6790340850,7970,7970,7970,7970,0
|
|
20240411,181000,6790340850,7970,7970,7970,7970,0
|
|
20240411,180900,6790340850,7970,7970,7970,7970,0
|
|
20240411,180800,6790340850,7970,7970,7970,7970,0
|
|
20240411,180700,6790340850,7970,7970,7970,7970,0
|
|
20240411,180600,6790340850,7970,7970,7970,7970,0
|
|
20240411,180500,6790340850,7970,7970,7970,7970,0
|
|
20240411,180400,6790340850,7970,7970,7970,7970,0
|
|
20240411,180300,6790340850,7970,7970,7970,7970,0
|
|
20240411,180200,6790340850,7970,7970,7970,7970,0
|
|
20240411,180100,6790340850,7970,7970,7970,7970,0
|
|
20240411,180000,6790340850,7970,7970,7970,7970,0
|
|
20240411,175900,6790340850,7970,7970,7970,7970,0
|
|
20240411,175800,6790340850,7970,7970,7970,7970,13548
|
|
20240411,175700,6790340850,7970,7970,7970,7970,0
|
|
20240411,175600,6790340850,7970,7970,7970,7970,0
|
|
20240411,175500,6790340850,7970,7970,7970,7970,0
|
|
20240411,175400,6790340850,7970,7970,7970,7970,0
|
|
20240411,175300,6790340850,7970,7970,7970,7970,0
|
|
20240411,175200,6790340850,7970,7970,7970,7970,0
|
|
20240411,175100,6790340850,7970,7970,7970,7970,0
|
|
20240411,175000,6790340850,7970,7970,7970,7970,0
|
|
20240411,174900,6790340850,7970,7970,7970,7970,0
|
|
20240411,174800,6790340850,7970,7970,7970,7970,0
|
|
20240411,174700,6790340850,7970,7970,7970,7970,0
|
|
20240411,174600,6790340850,7970,7970,7970,7970,0
|
|
20240411,174500,6790340850,7970,7970,7970,7970,0
|
|
20240411,174400,6790340850,7970,7970,7970,7970,0
|
|
20240411,174300,6790340850,7970,7970,7970,7970,0
|
|
20240411,174200,6790340850,7970,7970,7970,7970,0
|
|
20240411,174100,6790340850,7970,7970,7970,7970,0
|
|
20240411,174000,6790340850,7970,7970,7970,7970,0
|
|
20240411,173900,6790340850,7970,7970,7970,7970,0
|
|
20240411,173800,6790340850,7970,7970,7970,7970,0
|
|
20240411,173700,6790340850,7970,7970,7970,7970,0
|
|
20240411,173600,6790340850,7970,7970,7970,7970,0
|
|
20240411,173500,6790340850,7970,7970,7970,7970,0
|
|
20240411,173400,6790340850,7970,7970,7970,7970,0
|
|
20240411,173300,6790340850,7970,7970,7970,7970,0
|
|
20240411,173200,6790340850,7970,7970,7970,7970,0
|
|
20240411,173100,6790340850,7970,7970,7970,7970,0
|
|
20240411,173000,6790340850,7970,7970,7970,7970,0
|
|
20240411,172900,6790340850,7970,7970,7970,7970,0
|
|
20240411,172800,6790340850,7970,7970,7970,7970,13548
|
|
20240411,172700,6790340850,7970,7970,7970,7970,0
|
|
20240411,172600,6790340850,7970,7970,7970,7970,0
|
|
20240411,172500,6790340850,7970,7970,7970,7970,0
|
|
20240411,172400,6790340850,7970,7970,7970,7970,0
|
|
20240411,172300,6790340850,7970,7970,7970,7970,0
|
|
20240411,172200,6790340850,7970,7970,7970,7970,0
|
|
20240411,172100,6790340850,7970,7970,7970,7970,0
|
|
20240411,172000,6790340850,7970,7970,7970,7970,0
|
|
20240411,171900,6790340850,7970,7970,7970,7970,0
|
|
20240411,171800,6790340850,7970,7970,7970,7970,0
|
|
20240411,171700,6790340850,7970,7970,7970,7970,0
|
|
20240411,171600,6790340850,7970,7970,7970,7970,0
|
|
20240411,171500,6790340850,7970,7970,7970,7970,0
|
|
20240411,171400,6790340850,7970,7970,7970,7970,0
|
|
20240411,171300,6790340850,7970,7970,7970,7970,0
|
|
20240411,171200,6790340850,7970,7970,7970,7970,0
|
|
20240411,171100,6790340850,7970,7970,7970,7970,0
|
|
20240411,171000,6790340850,7970,7970,7970,7970,0
|
|
20240411,170900,6790340850,7970,7970,7970,7970,0
|
|
20240411,170800,6790340850,7970,7970,7970,7970,0
|
|
20240411,170700,6790340850,7970,7970,7970,7970,0
|
|
20240411,170600,6790340850,7970,7970,7970,7970,0
|
|
20240411,170500,6790340850,7970,7970,7970,7970,0
|
|
20240411,170400,6790340850,7970,7970,7970,7970,0
|
|
20240411,170300,6790340850,7970,7970,7970,7970,0
|
|
20240411,170200,6790340850,7970,7970,7970,7970,0
|
|
20240411,170100,6790340850,7970,7970,7970,7970,0
|
|
20240411,170000,6790340850,7970,7970,7970,7970,0
|
|
20240411,165900,6790340850,7970,7970,7970,7970,0
|
|
20240411,165800,6790340850,7970,7970,7970,7970,13548
|
|
20240411,165700,6790340850,7970,7970,7970,7970,0
|
|
20240411,165600,6790340850,7970,7970,7970,7970,0
|
|
20240411,165500,6790340850,7970,7970,7970,7970,0
|
|
20240411,165400,6790340850,7970,7970,7970,7970,0
|
|
20240411,165300,6790340850,7970,7970,7970,7970,0
|
|
20240411,165200,6790340850,7970,7970,7970,7970,0
|
|
20240411,165100,6790340850,7970,7970,7970,7970,0
|
|
20240411,165000,6790340850,7970,7970,7970,7970,0
|
|
20240411,164900,6790340850,7970,7970,7970,7970,0
|
|
20240411,164800,6790340850,7970,7970,7970,7970,0
|
|
20240411,164700,6790340850,7970,7970,7970,7970,0
|
|
20240411,164600,6790340850,7970,7970,7970,7970,0
|
|
20240411,164500,6790340850,7970,7970,7970,7970,0
|
|
20240411,164400,6790340850,7970,7970,7970,7970,0
|
|
20240411,164300,6790340850,7970,7970,7970,7970,0
|
|
20240411,164200,6790340850,7970,7970,7970,7970,0
|
|
20240411,164100,6790340850,7970,7970,7970,7970,0
|
|
20240411,164000,6790340850,7970,7970,7970,7970,0
|
|
20240411,163900,6790340850,7970,7970,7970,7970,0
|
|
20240411,163800,6790340850,7970,7970,7970,7970,0
|
|
20240411,163700,6790340850,7970,7970,7970,7970,0
|
|
20240411,163600,6790340850,7970,7970,7970,7970,0
|
|
20240411,163500,6790340850,7970,7970,7970,7970,0
|
|
20240411,163400,6790340850,7970,7970,7970,7970,0
|
|
20240411,163300,6790340850,7970,7970,7970,7970,0
|
|
20240411,163200,6790340850,7970,7970,7970,7970,0
|
|
20240411,163100,6790340850,7970,7970,7970,7970,0
|
|
20240411,163000,6790340850,7970,7970,7970,7970,0
|
|
20240411,162900,6790340850,7970,7970,7970,7970,0
|
|
20240411,162800,6790340850,7970,7970,7970,7970,13548
|
|
20240411,162700,6790340850,7970,7970,7970,7970,0
|
|
20240411,162600,6790340850,7970,7970,7970,7970,0
|
|
20240411,162500,6790340850,7970,7970,7970,7970,0
|
|
20240411,162400,6790340850,7970,7970,7970,7970,0
|
|
20240411,162300,6790340850,7970,7970,7970,7970,0
|
|
20240411,162200,6790340850,7970,7970,7970,7970,0
|
|
20240411,162100,6790340850,7970,7970,7970,7970,0
|
|
20240411,162000,6790340850,7970,7970,7970,7970,0
|
|
20240411,161900,6790340850,7970,7970,7970,7970,0
|
|
20240411,161800,6790340850,7970,7970,7970,7970,0
|
|
20240411,161700,6790340850,7970,7970,7970,7970,0
|
|
20240411,161600,6790340850,7970,7970,7970,7970,0
|
|
20240411,161500,6790340850,7970,7970,7970,7970,0
|
|
20240411,161400,6790340850,7970,7970,7970,7970,0
|
|
20240411,161300,6790340850,7970,7970,7970,7970,0
|
|
20240411,161200,6790340850,7970,7970,7970,7970,0
|
|
20240411,161100,6790340850,7970,7970,7970,7970,0
|
|
20240411,161000,6790340850,7970,7970,7970,7970,0
|
|
20240411,160900,6790340850,7970,7970,7970,7970,0
|
|
20240411,160800,6790340850,7970,7970,7970,7970,0
|
|
20240411,160700,6790340850,7970,7970,7970,7970,0
|
|
20240411,160600,6790340850,7970,7970,7970,7970,0
|
|
20240411,160500,6790340850,7970,7970,7970,7970,0
|
|
20240411,160400,6790340850,7970,7970,7970,7970,0
|
|
20240411,160300,6790340850,7970,7970,7970,7970,0
|
|
20240411,160200,6790340850,7970,7970,7970,7970,0
|
|
20240411,160100,6790340850,7970,7970,7970,7970,0
|
|
20240411,160000,6790340850,7970,7970,7970,7970,0
|
|
20240411,155900,6790340850,7970,7970,7970,7970,0
|
|
20240411,155800,6790340850,7970,7970,7970,7970,13548
|
|
20240411,155700,6790340850,7970,7970,7970,7970,0
|
|
20240411,155600,6790340850,7970,7970,7970,7970,0
|
|
20240411,155500,6790340850,7970,7970,7970,7970,0
|
|
20240411,155400,6790340850,7970,7970,7970,7970,0
|
|
20240411,155300,6790340850,7970,7970,7970,7970,0
|
|
20240411,155200,6790340850,7970,7970,7970,7970,0
|
|
20240411,155100,6790340850,7970,7970,7970,7970,0
|
|
20240411,155000,6790340850,7970,7970,7970,7970,0
|
|
20240411,154900,6790340850,7970,7970,7970,7970,0
|
|
20240411,154800,6790340850,7970,7970,7970,7970,0
|
|
20240411,154700,6790340850,7970,7970,7970,7970,0
|
|
20240411,154600,6790340850,7970,7970,7970,7970,0
|
|
20240411,154500,6790340850,7970,7970,7970,7970,0
|
|
20240411,154400,6790340850,7970,7970,7970,7970,0
|
|
20240411,154300,6790340850,7970,7970,7970,7970,0
|
|
20240411,154200,6790340850,7970,7970,7970,7970,0
|
|
20240411,154100,6790340850,7970,7970,7970,7970,0
|
|
20240411,154000,6790340850,7970,7970,7970,7970,0
|
|
20240411,153900,6790340850,7970,7970,7970,7970,0
|
|
20240411,153800,6790340850,7970,7970,7970,7970,0
|
|
20240411,153700,6790340850,7970,7970,7970,7970,0
|
|
20240411,153600,6790340850,7970,7970,7970,7970,0
|
|
20240411,153500,6790340850,7970,7970,7970,7970,0
|
|
20240411,153400,6790340850,7970,7970,7970,7970,0
|
|
20240411,153300,6790340850,7970,7970,7970,7970,0
|
|
20240411,153200,6790340850,7970,7970,7970,7970,0
|
|
20240411,153100,6790340850,7970,7970,7970,7970,0
|
|
20240411,153000,6790340850,7970,7970,7970,7970,13548
|
|
20240411,152900,6682363290,7940,7940,7940,7940,0
|
|
20240411,152800,6682363290,7940,7940,7940,7940,0
|
|
20240411,152700,6682363290,7940,7940,7940,7940,0
|
|
20240411,152600,6682363290,7940,7940,7940,7940,0
|
|
20240411,152500,6682363290,7940,7940,7940,7940,0
|
|
20240411,152400,6682363290,7940,7940,7940,7940,0
|
|
20240411,152300,6682363290,7940,7940,7940,7940,0
|
|
20240411,152200,6682363290,7940,7940,7940,7940,0
|
|
20240411,152100,6682363290,7940,7940,7940,7940,0
|
|
20240411,152000,6682363290,7940,7940,7940,7940,0
|
|
20240411,151900,6682363290,7940,7890,7940,7880,3550
|
|
20240411,151800,6654251430,7900,7870,7900,7860,1684
|
|
20240411,151700,6640990350,7910,7940,7940,7850,15353
|
|
20240411,151600,6520299970,7930,7930,7930,7920,2610
|
|
20240411,151500,6499609030,7930,7920,7930,7920,2765
|
|
20240411,151400,6477696380,7920,7910,7920,7850,15248
|
|
20240411,151300,6357814890,7920,7890,7920,7890,1614
|
|
20240411,151200,6345038550,7900,7860,7900,7860,703
|
|
20240411,151100,6339498350,7860,7900,7900,7850,4565
|
|
20240411,151000,6303609310,7880,7900,7900,7880,369
|
|
20240411,150900,6300699510,7900,7900,7900,7880,5848
|
|
20240411,150800,6254592450,7900,7960,7960,7900,12869
|
|
20240411,150700,6152632220,7960,7960,7960,7950,518
|
|
20240411,150600,6148513180,7960,7940,7960,7940,643
|
|
20240411,150500,6143402100,7950,7940,7950,7940,794
|
|
20240411,150400,6137092290,7950,7950,7950,7950,2787
|
|
20240411,150300,6114935640,7950,7960,7960,7950,163
|
|
20240411,150200,6113639770,7950,7950,7960,7950,105
|
|
20240411,150100,6112805000,7940,7960,7960,7940,2570
|
|
20240411,150000,6092379060,7980,7980,7980,7980,56
|
|
20240411,145900,6091932180,7980,7950,7980,7940,24
|
|
20240411,145800,6091740860,7950,7940,7950,7940,111
|
|
20240411,145700,6090859360,7940,7980,7980,7940,436
|
|
20240411,145600,6087392520,7990,7930,7990,7930,1741
|
|
20240411,145500,6073561040,7940,7930,7940,7930,260
|
|
20240411,145400,6071498640,7940,7940,7940,7940,113
|
|
20240411,145300,6070601420,7940,7950,7950,7940,914
|
|
20240411,145200,6063342620,7950,7940,7950,7940,68
|
|
20240411,145100,6062802480,7950,7950,7950,7950,300
|
|
20240411,145000,6060417480,7950,7950,7950,7950,364
|
|
20240411,144900,6057523680,7950,7950,7950,7950,40
|
|
20240411,144800,6057205680,7950,7930,7950,7930,109
|
|
20240411,144700,6056340130,7930,7930,7930,7930,876
|
|
20240411,144600,6049393450,7940,7940,7940,7940,504
|
|
20240411,144500,6045391690,7940,7940,7940,7940,189
|
|
20240411,144400,6043891030,7980,7980,7980,7980,101
|
|
20240411,144300,6043085050,7990,7960,7990,7960,515
|
|
20240411,144200,6038976300,7940,7940,7940,7930,514
|
|
20240411,144100,6034900140,7940,7940,7940,7940,570
|
|
20240411,144000,6030374340,7940,7960,7960,7940,1625
|
|
20240411,143900,6017458170,7960,7960,7960,7960,38
|
|
20240411,143800,6017155690,7960,7950,7960,7950,219
|
|
20240411,143700,6015414380,7950,7960,7960,7950,3422
|
|
20240411,143600,5988208480,7950,7960,7960,7950,3888
|
|
20240411,143500,5957283350,7960,7960,7980,7960,643
|
|
20240411,143400,5952164430,7960,7970,7970,7960,596
|
|
20240411,143300,5947417710,7970,7960,7970,7960,5
|
|
20240411,143200,5947377870,7960,7980,7980,7960,22
|
|
20240411,143100,5947202530,7980,7980,7990,7980,101
|
|
20240411,143000,5946395710,7960,7960,7960,7960,0
|
|
20240411,142900,5946395710,7960,7980,8000,7960,718
|
|
20240411,142800,5940660940,7970,7960,7970,7960,450
|
|
20240411,142700,5937074450,7950,7970,7970,7950,1200
|
|
20240411,142600,5927526630,7970,7960,7970,7960,387
|
|
20240411,142500,5924445760,7960,7960,7960,7950,31
|
|
20240411,142400,5924199090,7960,7960,7960,7960,188
|
|
20240411,142300,5922702610,7960,7960,7960,7960,942
|
|
20240411,142200,5915204290,7960,7970,7970,7960,1550
|
|
20240411,142100,5902865580,7970,7970,7970,7970,1
|
|
20240411,142000,5902857610,7970,7980,7980,7970,154
|
|
20240411,141900,5901629130,7960,7950,7960,7950,24
|
|
20240411,141800,5901438110,7960,7980,7980,7960,1805
|
|
20240411,141700,5887066720,7970,7970,7970,7970,419
|
|
20240411,141600,5883727290,7980,7960,7980,7960,165
|
|
20240411,141500,5882413470,7960,7960,7960,7960,0
|
|
20240411,141400,5882413470,7960,7960,7960,7960,5
|
|
20240411,141300,5882373670,7960,7950,7960,7950,361
|
|
20240411,141200,5879500890,7960,7960,7960,7950,602
|
|
20240411,141100,5874709010,7970,7980,7980,7970,2815
|
|
20240411,141000,5852271470,8000,7980,8000,7980,72
|
|
20240411,140900,5851696870,7980,8000,8000,7980,137
|
|
20240411,140800,5850603570,8000,7970,8000,7970,645
|
|
20240411,140700,5845462020,8000,8000,8000,7980,1342
|
|
20240411,140600,5834752120,7970,7980,7990,7970,962
|
|
20240411,140500,5827073490,7990,8000,8000,7990,1302
|
|
20240411,140400,5816668870,8000,8000,8000,8000,682
|
|
20240411,140300,5811212870,8000,8010,8020,8000,955
|
|
20240411,140200,5803565760,8000,7990,8000,7990,1387
|
|
20240411,140100,5792473370,7990,7980,7990,7980,1146
|
|
20240411,140000,5783326110,7980,7980,7980,7980,87
|
|
20240411,135900,5782631850,7970,7970,7980,7970,1172
|
|
20240411,135800,5773281780,7990,7990,7990,7980,331
|
|
20240411,135700,5770638190,7990,7990,7990,7990,50
|
|
20240411,135600,5770238690,7990,8000,8000,7970,636
|
|
20240411,135500,5765150850,8000,7990,8000,7990,352
|
|
20240411,135400,5762338320,7990,7980,7990,7980,217
|
|
20240411,135300,5760606570,7980,7990,7990,7980,306
|
|
20240411,135200,5758164650,7980,7990,7990,7980,102
|
|
20240411,135100,5757350290,7990,7990,7990,7990,75
|
|
20240411,135000,5756751040,7990,7990,7990,7990,92
|
|
20240411,134900,5756015960,7990,7990,7990,7990,53
|
|
20240411,134800,5755592490,7980,7990,8000,7980,27
|
|
20240411,134700,5755376520,8000,7980,8000,7980,381
|
|
20240411,134600,5752335860,7970,7970,7980,7970,986
|
|
20240411,134500,5744477140,7970,7970,7970,7970,138
|
|
20240411,134400,5743377280,7970,7980,7980,7970,639
|
|
20240411,134300,5738284020,7980,8000,8000,7980,689
|
|
20240411,134200,5732779210,8000,7990,8000,7990,728
|
|
20240411,134100,5726962480,7990,8000,8000,7990,340
|
|
20240411,134000,5724244520,8000,8000,8000,8000,589
|
|
20240411,133900,5719532520,8010,8000,8020,8000,105
|
|
20240411,133800,5718691470,8010,8010,8010,8010,45
|
|
20240411,133700,5718331020,8020,8030,8030,8020,751
|
|
20240411,133600,5712300880,8040,8030,8040,8030,101
|
|
20240411,133500,5711489840,8040,8040,8040,8040,500
|
|
20240411,133400,5707469840,8050,8010,8050,8000,1452
|
|
20240411,133300,5695805000,8000,8000,8000,8000,0
|
|
20240411,133200,5695805000,8000,8000,8000,8000,560
|
|
20240411,133100,5691325000,8000,7970,8000,7970,809
|
|
20240411,133000,5684862270,7980,7990,7990,7980,532
|
|
20240411,132900,5680616900,7990,7990,7990,7980,688
|
|
20240411,132800,5675122920,8010,8010,8010,8000,1530
|
|
20240411,132700,5662881720,8010,8010,8010,8010,170
|
|
20240411,132600,5661520020,8010,8000,8010,8000,341
|
|
20240411,132500,5658790630,8000,8010,8010,7990,5583
|
|
20240411,132400,5614146310,8010,8000,8010,8000,32
|
|
20240411,132300,5613890010,8000,8010,8010,7980,97
|
|
20240411,132200,5613113950,8010,8010,8010,8010,501
|
|
20240411,132100,5609100940,8010,7980,8010,7980,1760
|
|
20240411,132000,5595011220,7960,7960,7960,7960,0
|
|
20240411,131900,5595011220,7960,7950,7960,7950,237
|
|
20240411,131800,5593125340,7950,7960,7960,7940,801
|
|
20240411,131700,5586757390,7950,7920,7950,7920,1037
|
|
20240411,131600,5578541350,7920,7950,7950,7920,321
|
|
20240411,131500,5575995990,7960,7950,7960,7950,579
|
|
20240411,131400,5571392930,7950,7950,7960,7950,277
|
|
20240411,131300,5569189380,7960,7960,7960,7960,22
|
|
20240411,131200,5569014260,7960,7980,7980,7960,3220
|
|
20240411,131100,5543336790,7980,8000,8020,7980,2032
|
|
20240411,131000,5527075250,7980,8010,8010,7980,15
|
|
20240411,130900,5526955400,7980,7980,7980,7980,321
|
|
20240411,130800,5524393820,7980,7960,7980,7940,1252
|
|
20240411,130700,5514421580,7950,7940,7970,7940,2377
|
|
20240411,130600,5495513910,7940,7940,7940,7940,70
|
|
20240411,130500,5494958110,7940,7910,7940,7910,383
|
|
20240411,130400,5491917120,7910,7910,7910,7910,258
|
|
20240411,130300,5489876340,7910,7950,7950,7910,172
|
|
20240411,130200,5488513660,7950,7900,7950,7890,1127
|
|
20240411,130100,5479613680,7900,7920,7920,7900,4411
|
|
20240411,130000,5444739380,7920,7960,7960,7920,3001
|
|
20240411,125900,5420928520,7960,7970,7970,7960,1580
|
|
20240411,125800,5408335930,7980,8010,8010,7980,257
|
|
20240411,125700,5406284780,7980,7980,7990,7980,299
|
|
20240411,125600,5403898740,7980,8010,8020,7980,1651
|
|
20240411,125500,5390669580,8010,7990,8010,7990,924
|
|
20240411,125400,5383277930,7980,7980,7980,7960,871
|
|
20240411,125300,5376335970,7990,7990,7990,7990,76
|
|
20240411,125200,5375728730,7990,7970,7990,7970,538
|
|
20240411,125100,5371434650,7970,7970,7970,7970,2
|
|
20240411,125000,5371418710,7970,7970,7970,7970,153
|
|
20240411,124900,5370199300,7980,7980,7980,7980,570
|
|
20240411,124800,5365650700,7980,7980,7990,7980,207
|
|
20240411,124700,5363998830,7980,7970,7990,7970,306
|
|
20240411,124600,5361559460,7970,7970,7970,7940,13
|
|
20240411,124500,5361456150,7970,7940,7970,7930,369
|
|
20240411,124400,5358527690,7930,7930,7930,7930,0
|
|
20240411,124300,5358527690,7930,7960,7960,7930,50
|
|
20240411,124200,5358130590,7960,7950,7960,7910,514
|
|
20240411,124100,5354046010,7940,7950,7950,7940,89
|
|
20240411,124000,5353338560,7900,7910,7940,7900,2998
|
|
20240411,123900,5329566730,7910,7870,7920,7870,622
|
|
20240411,123800,5324644370,7870,7860,7870,7860,78
|
|
20240411,123700,5324030530,7890,7860,7890,7860,1613
|
|
20240411,123600,5311350790,7860,7870,7890,7860,1498
|
|
20240411,123500,5299571780,7920,7920,7920,7920,16
|
|
20240411,123400,5299445060,7930,7870,7930,7870,135
|
|
20240411,123300,5298376620,7870,7880,7880,7870,1197
|
|
20240411,123200,5288944270,7900,7870,7900,7870,210
|
|
20240411,123100,5287287070,7860,7860,7860,7860,0
|
|
20240411,123000,5287287070,7860,7870,7870,7860,165
|
|
20240411,122900,5285989280,7880,7880,7880,7880,201
|
|
20240411,122800,5284405400,7880,7880,7880,7880,24
|
|
20240411,122700,5284216280,7880,7880,7890,7880,95
|
|
20240411,122600,5283467670,7860,7880,7880,7860,6130
|
|
20240411,122500,5235257880,7890,7880,7930,7880,1037
|
|
20240411,122400,5227063370,7880,7870,7880,7870,265
|
|
20240411,122300,5224975260,7870,7870,7870,7870,734
|
|
20240411,122200,5219198680,7870,7910,7910,7870,520
|
|
20240411,122100,5215097480,7910,7910,7910,7910,140
|
|
20240411,122000,5213990080,7910,7880,7930,7880,1320
|
|
20240411,121900,5203552750,7860,7870,7870,7860,1320
|
|
20240411,121800,5193173710,7870,7880,7880,7870,1785
|
|
20240411,121700,5179110830,7880,7900,7910,7880,973
|
|
20240411,121600,5171438390,7900,7870,7910,7870,1440
|
|
20240411,121500,5160081170,7870,7910,7910,7860,5070
|
|
20240411,121400,5120090610,7920,7920,7920,7920,15
|
|
20240411,121300,5119971810,7920,7920,7920,7920,114
|
|
20240411,121200,5119068930,7920,7920,7920,7920,1155
|
|
20240411,121100,5109921330,7930,7930,7930,7920,306
|
|
20240411,121000,5107497260,7930,7930,7930,7930,20
|
|
20240411,120900,5107338660,7930,7930,7930,7930,41
|
|
20240411,120800,5107013530,7930,7940,7940,7930,1098
|
|
20240411,120700,5098306380,7930,7930,7930,7930,38
|
|
20240411,120600,5098005040,7940,7930,7940,7930,2929
|
|
20240411,120500,5074769470,7930,7930,7930,7930,313
|
|
20240411,120400,5072287380,7940,7940,7940,7940,193
|
|
20240411,120300,5070754960,7940,7950,7950,7940,151
|
|
20240411,120200,5069555470,7950,7950,7950,7950,31
|
|
20240411,120100,5069309020,7950,7950,7950,7950,38
|
|
20240411,120000,5069006920,7940,7950,7950,7930,82
|
|
20240411,115900,5068355530,7950,7930,7960,7930,521
|
|
20240411,115800,5064216310,7970,7940,7970,7940,903
|
|
20240411,115700,5057030150,7930,7940,7940,7930,1114
|
|
20240411,115600,5048196070,7930,7930,7930,7930,53
|
|
20240411,115500,5047775780,7930,7950,7950,7930,3398
|
|
20240411,115400,5020793320,7950,7970,7970,7950,703
|
|
20240411,115300,5015197380,7980,7990,7990,7980,104
|
|
20240411,115200,5014366470,7990,7960,8000,7960,283
|
|
20240411,115100,5012104350,7990,7960,7990,7960,12
|
|
20240411,115000,5012008770,7960,7950,7960,7940,1400
|
|
20240411,114900,5000883680,7960,7950,7960,7950,1335
|
|
20240411,114800,4990269960,7960,7960,7960,7950,452
|
|
20240411,114700,4986676350,7970,7970,7990,7970,520
|
|
20240411,114600,4982527000,7980,7980,7980,7980,193
|
|
20240411,114500,4980986860,8000,7970,8000,7950,316
|
|
20240411,114400,4978464930,7970,7950,7970,7950,445
|
|
20240411,114300,4974926720,7950,7960,7960,7950,1449
|
|
20240411,114200,4963397140,7960,7980,7990,7960,1743
|
|
20240411,114100,4949505550,7990,7980,8000,7980,21
|
|
20240411,114000,4949337900,7980,8000,8000,7980,2520
|
|
20240411,113900,4929209360,8000,8010,8020,8000,1813
|
|
20240411,113800,4914702810,8010,8010,8020,8010,971
|
|
20240411,113700,4906920390,8000,7990,8000,7990,156
|
|
20240411,113600,4905672690,7980,7990,7990,7980,1477
|
|
20240411,113500,4893885920,7990,7990,8000,7990,2060
|
|
20240411,113400,4877416510,7990,8000,8000,7990,1220
|
|
20240411,113300,4867656580,8000,8020,8020,8000,8213
|
|
20240411,113200,4801869160,8020,8060,8060,8010,2005
|
|
20240411,113100,4785741660,8060,8090,8090,8050,885
|
|
20240411,113000,4778603340,8090,8080,8090,8080,136
|
|
20240411,112900,4777504310,8080,8090,8090,8080,248
|
|
20240411,112800,4775500460,8080,8120,8120,8070,409
|
|
20240411,112700,4772194790,8120,8070,8130,8070,2653
|
|
20240411,112600,4750668760,8130,8140,8150,8070,21277
|
|
20240411,112500,4577936770,8140,8120,8140,8110,2994
|
|
20240411,112400,4553605540,8120,8100,8120,8080,5909
|
|
20240411,112300,4505688360,8100,8070,8110,8070,8510
|
|
20240411,112200,4436820460,8090,8020,8090,8020,14291
|
|
20240411,112100,4321601470,8020,8030,8050,8020,430
|
|
20240411,112000,4318140740,8030,8000,8030,8000,884
|
|
20240411,111900,4311066430,8000,8000,8000,7970,1171
|
|
20240411,111800,4301698630,8000,7990,8000,7970,3223
|
|
20240411,111700,4275999220,7990,8030,8030,7970,2079
|
|
20240411,111600,4259373640,8030,8050,8050,8030,655
|
|
20240411,111500,4254107390,8050,8030,8050,8030,1468
|
|
20240411,111400,4242304230,8030,8050,8050,8030,1249
|
|
20240411,111300,4232262830,8060,8000,8060,8000,10974
|
|
20240411,111200,4143814410,8050,7990,8050,7970,1691
|
|
20240411,111100,4130272130,7960,8050,8050,7960,4739
|
|
20240411,111000,4092378690,8050,8040,8050,8020,5323
|
|
20240411,110900,4049597250,8040,8010,8060,8010,10723
|
|
20240411,110800,3963324190,8010,8020,8020,8010,206
|
|
20240411,110700,3961673990,8000,8010,8010,8000,2147
|
|
20240411,110600,3944488990,8000,7990,8030,7990,3304
|
|
20240411,110500,3918005450,8000,7970,8020,7970,18569
|
|
20240411,110400,3769427720,7980,7960,7980,7930,1373
|
|
20240411,110300,3758474720,7970,7970,7980,7950,3311
|
|
20240411,110200,3732104450,7970,7920,7970,7920,801
|
|
20240411,110100,3725742240,7920,7940,7960,7900,528
|
|
20240411,110000,3721542750,7900,7940,7960,7900,3227
|
|
20240411,105900,3695886440,7940,7890,7940,7890,5991
|
|
20240411,105800,3648340560,7900,7900,7900,7900,356
|
|
20240411,105700,3645528160,7900,7900,7900,7900,163
|
|
20240411,105600,3644240460,7900,7890,7900,7870,2380
|
|
20240411,105500,3625455370,7850,7890,7900,7850,633
|
|
20240411,105400,3620477890,7890,7860,7890,7860,1157
|
|
20240411,105300,3611350960,7850,7860,7860,7850,590
|
|
20240411,105200,3606719450,7850,7850,7870,7850,422
|
|
20240411,105100,3603404420,7850,7860,7870,7850,314
|
|
20240411,105000,3600937280,7870,7870,7870,7860,17
|
|
20240411,104900,3600803520,7870,7870,7870,7870,1212
|
|
20240411,104800,3591265080,7850,7870,7870,7850,4637
|
|
20240411,104700,3554832170,7880,7870,7880,7870,84
|
|
20240411,104600,3554170940,7870,7880,7880,7860,440
|
|
20240411,104500,3550711540,7890,7890,7890,7860,448
|
|
20240411,104400,3547183060,7900,7890,7900,7850,2021
|
|
20240411,104300,3531222100,7890,7870,7890,7840,5121
|
|
20240411,104200,3491012380,7870,7860,7870,7860,420
|
|
20240411,104100,3487709610,7870,7890,7890,7870,688
|
|
20240411,104000,3482294530,7890,7910,7910,7870,1255
|
|
20240411,103900,3472402360,7920,7930,7930,7900,1300
|
|
20240411,103800,3462126720,7930,7930,7930,7910,1597
|
|
20240411,103700,3449476790,7930,7910,7930,7890,779
|
|
20240411,103600,3443311990,7910,7890,7910,7880,3989
|
|
20240411,103500,3411805190,7890,7880,7890,7860,804
|
|
20240411,103400,3405474870,7860,7850,7900,7850,3045
|
|
20240411,103300,3381499290,7850,7860,7860,7850,1058
|
|
20240411,103200,3373189190,7860,7870,7870,7850,694
|
|
20240411,103100,3367735110,7870,7840,7870,7840,3836
|
|
20240411,103000,3337580660,7840,7840,7840,7840,749
|
|
20240411,102900,3331708500,7840,7780,7840,7780,2297
|
|
20240411,102800,3313785160,7790,7800,7800,7790,290
|
|
20240411,102700,3311525450,7800,7790,7800,7790,575
|
|
20240411,102600,3307043090,7800,7810,7810,7790,10
|
|
20240411,102500,3306965090,7800,7790,7800,7790,21
|
|
20240411,102400,3306801450,7790,7790,7790,7790,12
|
|
20240411,102300,3306707970,7780,7790,7790,7780,324
|
|
20240411,102200,3304185290,7790,7810,7810,7780,1954
|
|
20240411,102100,3288967070,7790,7790,7810,7790,502
|
|
20240411,102000,3285056270,7790,7800,7800,7790,1093
|
|
20240411,101900,3276533750,7800,7800,7800,7790,1039
|
|
20240411,101800,3268439520,7800,7810,7810,7790,1768
|
|
20240411,101700,3254652010,7810,7790,7810,7790,199
|
|
20240411,101600,3253101760,7790,7810,7810,7790,3738
|
|
20240411,101500,3223942100,7810,7820,7840,7800,574
|
|
20240411,101400,3219453920,7850,7840,7850,7820,681
|
|
20240411,101300,3214109640,7850,7830,7850,7820,3874
|
|
20240411,101200,3183712270,7840,7810,7850,7810,2974
|
|
20240411,101100,3160406730,7810,7750,7810,7750,5210
|
|
20240411,101000,3119819150,7770,7780,7780,7770,1475
|
|
20240411,100900,3108345200,7750,7710,7770,7710,6788
|
|
20240411,100800,3055760310,7710,7750,7750,7710,1053
|
|
20240411,100700,3047632550,7760,7750,7760,7740,1938
|
|
20240411,100600,3032605290,7750,7710,7770,7710,3832
|
|
20240411,100500,3002965960,7710,7710,7710,7700,1592
|
|
20240411,100400,2990692650,7710,7700,7710,7700,676
|
|
20240411,100300,2985486930,7700,7700,7700,7690,1116
|
|
20240411,100200,2976897740,7690,7680,7690,7670,1676
|
|
20240411,100100,2964020120,7670,7670,7680,7670,2674
|
|
20240411,100000,2943498020,7680,7700,7700,7680,1863
|
|
20240411,095900,2929176410,7710,7680,7720,7670,936
|
|
20240411,095800,2921971570,7670,7710,7710,7670,8499
|
|
20240411,095700,2856683780,7710,7720,7730,7710,498
|
|
20240411,095600,2852842970,7720,7710,7730,7710,326
|
|
20240411,095500,2850326220,7720,7700,7720,7700,24
|
|
20240411,095400,2850141220,7730,7690,7730,7690,204
|
|
20240411,095300,2848570510,7690,7700,7700,7690,616
|
|
20240411,095200,2843829870,7700,7720,7730,7700,3833
|
|
20240411,095100,2814271440,7720,7720,7730,7720,425
|
|
20240411,095000,2810988370,7720,7730,7730,7710,960
|
|
20240411,094900,2803578910,7730,7710,7730,7700,939
|
|
20240411,094800,2796333970,7700,7690,7710,7680,475
|
|
20240411,094700,2792679080,7680,7690,7690,7670,782
|
|
20240411,094600,2786678760,7690,7680,7690,7660,2524
|
|
20240411,094500,2767289470,7690,7680,7690,7670,2488
|
|
20240411,094400,2748178750,7680,7630,7680,7630,21382
|
|
20240411,094300,2584965100,7630,7710,7750,7630,17993
|
|
20240411,094200,2447128990,7770,7770,7770,7720,2200
|
|
20240411,094100,2430120970,7770,7730,7770,7730,121
|
|
20240411,094000,2429185480,7730,7750,7760,7730,2663
|
|
20240411,093900,2408548530,7750,7690,7750,7690,675
|
|
20240411,093800,2403332060,7690,7690,7720,7690,731
|
|
20240411,093700,2397710580,7690,7710,7710,7680,794
|
|
20240411,093600,2391603360,7710,7650,7710,7650,611
|
|
20240411,093500,2386908860,7650,7640,7660,7640,1339
|
|
20240411,093400,2376673270,7650,7680,7680,7640,1633
|
|
20240411,093300,2364175470,7680,7660,7710,7660,1063
|
|
20240411,093200,2356031950,7650,7630,7740,7630,22886
|
|
20240411,093100,2181079450,7630,7720,7730,7590,34060
|
|
20240411,093000,1920234510,7750,7740,7790,7710,22543
|
|
20240411,092900,1746379930,7790,7840,7840,7730,2097
|
|
20240411,092800,1730002900,7840,7720,7840,7710,4079
|
|
20240411,092700,1698467300,7720,7760,7790,7720,7367
|
|
20240411,092600,1641442490,7800,7810,7810,7770,9278
|
|
20240411,092500,1569164270,7830,7840,7840,7800,356
|
|
20240411,092400,1566382840,7810,7850,7860,7810,1109
|
|
20240411,092300,1557715490,7850,7840,7860,7810,5154
|
|
20240411,092200,1517406500,7840,7820,7860,7820,1620
|
|
20240411,092100,1504737400,7820,7860,7860,7820,1288
|
|
20240411,092000,1494643300,7830,7850,7860,7830,3676
|
|
20240411,091900,1465817140,7840,7840,7870,7840,2965
|
|
20240411,091800,1442540880,7840,7790,7840,7790,2728
|
|
20240411,091700,1421261360,7790,7820,7820,7750,7128
|
|
20240411,091600,1365871370,7790,7820,7840,7780,7629
|
|
20240411,091500,1306264290,7830,7800,7830,7770,1761
|
|
20240411,091400,1292502590,7770,7810,7820,7770,3751
|
|
20240411,091300,1263250920,7810,7820,7820,7770,709
|
|
20240411,091200,1257729900,7770,7770,7820,7770,4958
|
|
20240411,091100,1219145600,7770,7770,7810,7770,782
|
|
20240411,091000,1213060740,7810,7770,7810,7770,3278
|
|
20240411,090900,1187574680,7790,7800,7800,7780,2343
|
|
20240411,090800,1169331270,7780,7780,7840,7780,4891
|
|
20240411,090700,1131177140,7790,7720,7790,7710,10620
|
|
20240411,090600,1048916250,7730,7720,7770,7700,5672
|
|
20240411,090500,1005111350,7720,7730,7790,7720,5875
|
|
20240411,090400,959505280,7720,7570,7740,7570,14780
|
|
20240411,090300,846372820,7600,7690,7690,7570,28973
|
|
20240411,090200,625129000,7650,7750,7790,7650,23618
|
|
20240411,090100,442724060,7750,7830,7880,7750,24127
|
|
20240411,090000,254064570,7830,7880,7910,7800,32056
|