662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,195900,15091273600,6600,6600,6600,6600,88797
|
|
20240411,195800,15091273600,6600,6600,6600,6600,0
|
|
20240411,195700,15091273600,6600,6600,6600,6600,0
|
|
20240411,195600,15091273600,6600,6600,6600,6600,0
|
|
20240411,195500,15091273600,6600,6600,6600,6600,0
|
|
20240411,195400,15091273600,6600,6600,6600,6600,0
|
|
20240411,195300,15091273600,6600,6600,6600,6600,0
|
|
20240411,195200,15091273600,6600,6600,6600,6600,0
|
|
20240411,195100,15091273600,6600,6600,6600,6600,0
|
|
20240411,195000,15091273600,6600,6600,6600,6600,0
|
|
20240411,194900,15091273600,6600,6600,6600,6600,0
|
|
20240411,194800,15091273600,6600,6600,6600,6600,0
|
|
20240411,194700,15091273600,6600,6600,6600,6600,0
|
|
20240411,194600,15091273600,6600,6600,6600,6600,0
|
|
20240411,194500,15091273600,6600,6600,6600,6600,0
|
|
20240411,194400,15091273600,6600,6600,6600,6600,0
|
|
20240411,194300,15091273600,6600,6600,6600,6600,0
|
|
20240411,194200,15091273600,6600,6600,6600,6600,0
|
|
20240411,194100,15091273600,6600,6600,6600,6600,0
|
|
20240411,194000,15091273600,6600,6600,6600,6600,0
|
|
20240411,193900,15091273600,6600,6600,6600,6600,0
|
|
20240411,193800,15091273600,6600,6600,6600,6600,0
|
|
20240411,193700,15091273600,6600,6600,6600,6600,0
|
|
20240411,193600,15091273600,6600,6600,6600,6600,0
|
|
20240411,193500,15091273600,6600,6600,6600,6600,0
|
|
20240411,193400,15091273600,6600,6600,6600,6600,0
|
|
20240411,193300,15091273600,6600,6600,6600,6600,0
|
|
20240411,193200,15091273600,6600,6600,6600,6600,0
|
|
20240411,193100,15091273600,6600,6600,6600,6600,0
|
|
20240411,193000,15091273600,6600,6600,6600,6600,0
|
|
20240411,192900,15091273600,6600,6600,6600,6600,88797
|
|
20240411,192800,15091273600,6600,6600,6600,6600,0
|
|
20240411,192700,15091273600,6600,6600,6600,6600,0
|
|
20240411,192600,15091273600,6600,6600,6600,6600,0
|
|
20240411,192500,15091273600,6600,6600,6600,6600,0
|
|
20240411,192400,15091273600,6600,6600,6600,6600,0
|
|
20240411,192300,15091273600,6600,6600,6600,6600,0
|
|
20240411,192200,15091273600,6600,6600,6600,6600,0
|
|
20240411,192100,15091273600,6600,6600,6600,6600,0
|
|
20240411,192000,15091273600,6600,6600,6600,6600,0
|
|
20240411,191900,15091273600,6600,6600,6600,6600,0
|
|
20240411,191800,15091273600,6600,6600,6600,6600,0
|
|
20240411,191700,15091273600,6600,6600,6600,6600,0
|
|
20240411,191600,15091273600,6600,6600,6600,6600,0
|
|
20240411,191500,15091273600,6600,6600,6600,6600,0
|
|
20240411,191400,15091273600,6600,6600,6600,6600,0
|
|
20240411,191300,15091273600,6600,6600,6600,6600,0
|
|
20240411,191200,15091273600,6600,6600,6600,6600,0
|
|
20240411,191100,15091273600,6600,6600,6600,6600,0
|
|
20240411,191000,15091273600,6600,6600,6600,6600,0
|
|
20240411,190900,15091273600,6600,6600,6600,6600,0
|
|
20240411,190800,15091273600,6600,6600,6600,6600,0
|
|
20240411,190700,15091273600,6600,6600,6600,6600,0
|
|
20240411,190600,15091273600,6600,6600,6600,6600,0
|
|
20240411,190500,15091273600,6600,6600,6600,6600,0
|
|
20240411,190400,15091273600,6600,6600,6600,6600,0
|
|
20240411,190300,15091273600,6600,6600,6600,6600,0
|
|
20240411,190200,15091273600,6600,6600,6600,6600,0
|
|
20240411,190100,15091273600,6600,6600,6600,6600,0
|
|
20240411,190000,15091273600,6600,6600,6600,6600,0
|
|
20240411,185900,15091273600,6600,6600,6600,6600,88797
|
|
20240411,185800,15091273600,6600,6600,6600,6600,0
|
|
20240411,185700,15091273600,6600,6600,6600,6600,0
|
|
20240411,185600,15091273600,6600,6600,6600,6600,0
|
|
20240411,185500,15091273600,6600,6600,6600,6600,0
|
|
20240411,185400,15091273600,6600,6600,6600,6600,0
|
|
20240411,185300,15091273600,6600,6600,6600,6600,0
|
|
20240411,185200,15091273600,6600,6600,6600,6600,0
|
|
20240411,185100,15091273600,6600,6600,6600,6600,0
|
|
20240411,185000,15091273600,6600,6600,6600,6600,0
|
|
20240411,184900,15091273600,6600,6600,6600,6600,0
|
|
20240411,184800,15091273600,6600,6600,6600,6600,0
|
|
20240411,184700,15091273600,6600,6600,6600,6600,0
|
|
20240411,184600,15091273600,6600,6600,6600,6600,0
|
|
20240411,184500,15091273600,6600,6600,6600,6600,0
|
|
20240411,184400,15091273600,6600,6600,6600,6600,0
|
|
20240411,184300,15091273600,6600,6600,6600,6600,0
|
|
20240411,184200,15091273600,6600,6600,6600,6600,0
|
|
20240411,184100,15091273600,6600,6600,6600,6600,0
|
|
20240411,184000,15091273600,6600,6600,6600,6600,0
|
|
20240411,183900,15091273600,6600,6600,6600,6600,0
|
|
20240411,183800,15091273600,6600,6600,6600,6600,0
|
|
20240411,183700,15091273600,6600,6600,6600,6600,0
|
|
20240411,183600,15091273600,6600,6600,6600,6600,0
|
|
20240411,183500,15091273600,6600,6600,6600,6600,0
|
|
20240411,183400,15091273600,6600,6600,6600,6600,0
|
|
20240411,183300,15091273600,6600,6600,6600,6600,0
|
|
20240411,183200,15091273600,6600,6600,6600,6600,0
|
|
20240411,183100,15091273600,6600,6600,6600,6600,0
|
|
20240411,183000,15091273600,6600,6600,6600,6600,0
|
|
20240411,182900,15091273600,6600,6600,6600,6600,88797
|
|
20240411,182800,15091273600,6600,6600,6600,6600,0
|
|
20240411,182700,15091273600,6600,6600,6600,6600,0
|
|
20240411,182600,15091273600,6600,6600,6600,6600,0
|
|
20240411,182500,15091273600,6600,6600,6600,6600,0
|
|
20240411,182400,15091273600,6600,6600,6600,6600,0
|
|
20240411,182300,15091273600,6600,6600,6600,6600,0
|
|
20240411,182200,15091273600,6600,6600,6600,6600,0
|
|
20240411,182100,15091273600,6600,6600,6600,6600,0
|
|
20240411,182000,15091273600,6600,6600,6600,6600,0
|
|
20240411,181900,15091273600,6600,6600,6600,6600,0
|
|
20240411,181800,15091273600,6600,6600,6600,6600,0
|
|
20240411,181700,15091273600,6600,6600,6600,6600,0
|
|
20240411,181600,15091273600,6600,6600,6600,6600,0
|
|
20240411,181500,15091273600,6600,6600,6600,6600,0
|
|
20240411,181400,15091273600,6600,6600,6600,6600,0
|
|
20240411,181300,15091273600,6600,6600,6600,6600,0
|
|
20240411,181200,15091273600,6600,6600,6600,6600,0
|
|
20240411,181100,15091273600,6600,6600,6600,6600,0
|
|
20240411,181000,15091273600,6600,6600,6600,6600,0
|
|
20240411,180900,15091273600,6600,6600,6600,6600,0
|
|
20240411,180800,15091273600,6600,6600,6600,6600,0
|
|
20240411,180700,15091273600,6600,6600,6600,6600,0
|
|
20240411,180600,15091273600,6600,6600,6600,6600,0
|
|
20240411,180500,15091273600,6600,6600,6600,6600,0
|
|
20240411,180400,15091273600,6600,6600,6600,6600,0
|
|
20240411,180300,15091273600,6600,6600,6600,6600,0
|
|
20240411,180200,15091273600,6600,6600,6600,6600,0
|
|
20240411,180100,15091273600,6600,6600,6600,6600,0
|
|
20240411,180000,15091273600,6600,6600,6600,6600,0
|
|
20240411,175900,15091273600,6600,6600,6600,6600,88797
|
|
20240411,175800,15091273600,6600,6600,6600,6600,0
|
|
20240411,175700,15091273600,6600,6600,6600,6600,0
|
|
20240411,175600,15091273600,6600,6600,6600,6600,0
|
|
20240411,175500,15091273600,6600,6600,6600,6600,0
|
|
20240411,175400,15091273600,6600,6600,6600,6600,0
|
|
20240411,175300,15091273600,6600,6600,6600,6600,0
|
|
20240411,175200,15091273600,6600,6600,6600,6600,0
|
|
20240411,175100,15091273600,6600,6600,6600,6600,0
|
|
20240411,175000,15091273600,6600,6600,6600,6600,0
|
|
20240411,174900,15091273600,6600,6600,6600,6600,0
|
|
20240411,174800,15091273600,6600,6600,6600,6600,0
|
|
20240411,174700,15091273600,6600,6600,6600,6600,0
|
|
20240411,174600,15091273600,6600,6600,6600,6600,0
|
|
20240411,174500,15091273600,6600,6600,6600,6600,0
|
|
20240411,174400,15091273600,6600,6600,6600,6600,0
|
|
20240411,174300,15091273600,6600,6600,6600,6600,0
|
|
20240411,174200,15091273600,6600,6600,6600,6600,0
|
|
20240411,174100,15091273600,6600,6600,6600,6600,0
|
|
20240411,174000,15091273600,6600,6600,6600,6600,0
|
|
20240411,173900,15091273600,6600,6600,6600,6600,0
|
|
20240411,173800,15091273600,6600,6600,6600,6600,0
|
|
20240411,173700,15091273600,6600,6600,6600,6600,0
|
|
20240411,173600,15091273600,6600,6600,6600,6600,0
|
|
20240411,173500,15091273600,6600,6600,6600,6600,0
|
|
20240411,173400,15091273600,6600,6600,6600,6600,0
|
|
20240411,173300,15091273600,6600,6600,6600,6600,0
|
|
20240411,173200,15091273600,6600,6600,6600,6600,0
|
|
20240411,173100,15091273600,6600,6600,6600,6600,0
|
|
20240411,173000,15091273600,6600,6600,6600,6600,0
|
|
20240411,172900,15091273600,6600,6600,6600,6600,88797
|
|
20240411,172800,15091273600,6600,6600,6600,6600,0
|
|
20240411,172700,15091273600,6600,6600,6600,6600,0
|
|
20240411,172600,15091273600,6600,6600,6600,6600,0
|
|
20240411,172500,15091273600,6600,6600,6600,6600,0
|
|
20240411,172400,15091273600,6600,6600,6600,6600,0
|
|
20240411,172300,15091273600,6600,6600,6600,6600,0
|
|
20240411,172200,15091273600,6600,6600,6600,6600,0
|
|
20240411,172100,15091273600,6600,6600,6600,6600,0
|
|
20240411,172000,15091273600,6600,6600,6600,6600,0
|
|
20240411,171900,15091273600,6600,6600,6600,6600,0
|
|
20240411,171800,15091273600,6600,6600,6600,6600,0
|
|
20240411,171700,15091273600,6600,6600,6600,6600,0
|
|
20240411,171600,15091273600,6600,6600,6600,6600,0
|
|
20240411,171500,15091273600,6600,6600,6600,6600,0
|
|
20240411,171400,15091273600,6600,6600,6600,6600,0
|
|
20240411,171300,15091273600,6600,6600,6600,6600,0
|
|
20240411,171200,15091273600,6600,6600,6600,6600,0
|
|
20240411,171100,15091273600,6600,6600,6600,6600,0
|
|
20240411,171000,15091273600,6600,6600,6600,6600,0
|
|
20240411,170900,15091273600,6600,6600,6600,6600,0
|
|
20240411,170800,15091273600,6600,6600,6600,6600,0
|
|
20240411,170700,15091273600,6600,6600,6600,6600,0
|
|
20240411,170600,15091273600,6600,6600,6600,6600,0
|
|
20240411,170500,15091273600,6600,6600,6600,6600,0
|
|
20240411,170400,15091273600,6600,6600,6600,6600,0
|
|
20240411,170300,15091273600,6600,6600,6600,6600,0
|
|
20240411,170200,15091273600,6600,6600,6600,6600,0
|
|
20240411,170100,15091273600,6600,6600,6600,6600,0
|
|
20240411,170000,15091273600,6600,6600,6600,6600,0
|
|
20240411,165900,15091273600,6600,6600,6600,6600,88797
|
|
20240411,165800,15091273600,6600,6600,6600,6600,0
|
|
20240411,165700,15091273600,6600,6600,6600,6600,0
|
|
20240411,165600,15091273600,6600,6600,6600,6600,0
|
|
20240411,165500,15091273600,6600,6600,6600,6600,0
|
|
20240411,165400,15091273600,6600,6600,6600,6600,0
|
|
20240411,165300,15091273600,6600,6600,6600,6600,0
|
|
20240411,165200,15091273600,6600,6600,6600,6600,0
|
|
20240411,165100,15091273600,6600,6600,6600,6600,0
|
|
20240411,165000,15091273600,6600,6600,6600,6600,0
|
|
20240411,164900,15091273600,6600,6600,6600,6600,0
|
|
20240411,164800,15091273600,6600,6600,6600,6600,0
|
|
20240411,164700,15091273600,6600,6600,6600,6600,0
|
|
20240411,164600,15091273600,6600,6600,6600,6600,0
|
|
20240411,164500,15091273600,6600,6600,6600,6600,0
|
|
20240411,164400,15091273600,6600,6600,6600,6600,0
|
|
20240411,164300,15091273600,6600,6600,6600,6600,0
|
|
20240411,164200,15091273600,6600,6600,6600,6600,0
|
|
20240411,164100,15091273600,6600,6600,6600,6600,0
|
|
20240411,164000,15091273600,6600,6600,6600,6600,0
|
|
20240411,163900,15091273600,6600,6600,6600,6600,0
|
|
20240411,163800,15091273600,6600,6600,6600,6600,0
|
|
20240411,163700,15091273600,6600,6600,6600,6600,0
|
|
20240411,163600,15091273600,6600,6600,6600,6600,0
|
|
20240411,163500,15091273600,6600,6600,6600,6600,0
|
|
20240411,163400,15091273600,6600,6600,6600,6600,0
|
|
20240411,163300,15091273600,6600,6600,6600,6600,0
|
|
20240411,163200,15091273600,6600,6600,6600,6600,0
|
|
20240411,163100,15091273600,6600,6600,6600,6600,0
|
|
20240411,163000,15091273600,6600,6600,6600,6600,0
|
|
20240411,162900,15091273600,6600,6600,6600,6600,88797
|
|
20240411,162800,15091273600,6600,6600,6600,6600,0
|
|
20240411,162700,15091273600,6600,6600,6600,6600,0
|
|
20240411,162600,15091273600,6600,6600,6600,6600,0
|
|
20240411,162500,15091273600,6600,6600,6600,6600,0
|
|
20240411,162400,15091273600,6600,6600,6600,6600,0
|
|
20240411,162300,15091273600,6600,6600,6600,6600,0
|
|
20240411,162200,15091273600,6600,6600,6600,6600,0
|
|
20240411,162100,15091273600,6600,6600,6600,6600,0
|
|
20240411,162000,15091273600,6600,6600,6600,6600,0
|
|
20240411,161900,15091273600,6600,6600,6600,6600,0
|
|
20240411,161800,15091273600,6600,6600,6600,6600,0
|
|
20240411,161700,15091273600,6600,6600,6600,6600,0
|
|
20240411,161600,15091273600,6600,6600,6600,6600,0
|
|
20240411,161500,15091273600,6600,6600,6600,6600,0
|
|
20240411,161400,15091273600,6600,6600,6600,6600,0
|
|
20240411,161300,15091273600,6600,6600,6600,6600,0
|
|
20240411,161200,15091273600,6600,6600,6600,6600,0
|
|
20240411,161100,15091273600,6600,6600,6600,6600,0
|
|
20240411,161000,15091273600,6600,6600,6600,6600,0
|
|
20240411,160900,15091273600,6600,6600,6600,6600,0
|
|
20240411,160800,15091273600,6600,6600,6600,6600,0
|
|
20240411,160700,15091273600,6600,6600,6600,6600,0
|
|
20240411,160600,15091273600,6600,6600,6600,6600,0
|
|
20240411,160500,15091273600,6600,6600,6600,6600,0
|
|
20240411,160400,15091273600,6600,6600,6600,6600,0
|
|
20240411,160300,15091273600,6600,6600,6600,6600,0
|
|
20240411,160200,15091273600,6600,6600,6600,6600,0
|
|
20240411,160100,15091273600,6600,6600,6600,6600,0
|
|
20240411,160000,15091273600,6600,6600,6600,6600,0
|
|
20240411,155900,15091273600,6600,6600,6600,6600,88797
|
|
20240411,155800,15091273600,6600,6600,6600,6600,0
|
|
20240411,155700,15091273600,6600,6600,6600,6600,0
|
|
20240411,155600,15091273600,6600,6600,6600,6600,0
|
|
20240411,155500,15091273600,6600,6600,6600,6600,0
|
|
20240411,155400,15091273600,6600,6600,6600,6600,0
|
|
20240411,155300,15091273600,6600,6600,6600,6600,0
|
|
20240411,155200,15091273600,6600,6600,6600,6600,0
|
|
20240411,155100,15091273600,6600,6600,6600,6600,0
|
|
20240411,155000,15091273600,6600,6600,6600,6600,0
|
|
20240411,154900,15091273600,6600,6600,6600,6600,0
|
|
20240411,154800,15091273600,6600,6600,6600,6600,0
|
|
20240411,154700,15091273600,6600,6600,6600,6600,0
|
|
20240411,154600,15091273600,6600,6600,6600,6600,0
|
|
20240411,154500,15091273600,6600,6600,6600,6600,0
|
|
20240411,154400,15091273600,6600,6600,6600,6600,0
|
|
20240411,154300,15091273600,6600,6600,6600,6600,0
|
|
20240411,154200,15091273600,6600,6600,6600,6600,0
|
|
20240411,154100,15091273600,6600,6600,6600,6600,0
|
|
20240411,154000,15091273600,6600,6600,6600,6600,0
|
|
20240411,153900,15091273600,6600,6600,6600,6600,0
|
|
20240411,153800,15091273600,6600,6600,6600,6600,0
|
|
20240411,153700,15091273600,6600,6600,6600,6600,0
|
|
20240411,153600,15091273600,6600,6600,6600,6600,0
|
|
20240411,153500,15091273600,6600,6600,6600,6600,0
|
|
20240411,153400,15091273600,6600,6600,6600,6600,0
|
|
20240411,153300,15091273600,6600,6600,6600,6600,0
|
|
20240411,153200,15091273600,6600,6600,6600,6600,0
|
|
20240411,153100,15091273600,6600,6600,6600,6600,0
|
|
20240411,153000,15091273600,6600,6600,6600,6600,88797
|
|
20240411,152900,14505213400,6590,6590,6590,6590,0
|
|
20240411,152800,14505213400,6590,6590,6590,6590,0
|
|
20240411,152700,14505213400,6590,6590,6590,6590,0
|
|
20240411,152600,14505213400,6590,6590,6590,6590,0
|
|
20240411,152500,14505213400,6590,6590,6590,6590,0
|
|
20240411,152400,14505213400,6590,6590,6590,6590,0
|
|
20240411,152300,14505213400,6590,6590,6590,6590,0
|
|
20240411,152200,14505213400,6590,6590,6590,6590,0
|
|
20240411,152100,14505213400,6590,6590,6590,6590,0
|
|
20240411,152000,14505213400,6590,6590,6590,6590,0
|
|
20240411,151900,14505213400,6590,6570,6590,6570,14621
|
|
20240411,151800,14408937410,6570,6580,6580,6560,8177
|
|
20240411,151700,14355210890,6570,6590,6590,6560,16635
|
|
20240411,151600,14245886640,6590,6580,6600,6570,35960
|
|
20240411,151500,14008862440,6580,6540,6580,6540,12099
|
|
20240411,151400,13929506390,6540,6540,6540,6520,7792
|
|
20240411,151300,13878610120,6540,6540,6540,6530,3243
|
|
20240411,151200,13857430190,6540,6540,6540,6530,2274
|
|
20240411,151100,13842560040,6530,6510,6540,6510,9639
|
|
20240411,151000,13779655230,6510,6510,6520,6500,2780
|
|
20240411,150900,13761558440,6510,6510,6520,6500,6723
|
|
20240411,150800,13717822200,6510,6520,6520,6500,9142
|
|
20240411,150700,13658338860,6510,6520,6520,6510,2437
|
|
20240411,150600,13642456730,6520,6520,6530,6500,4810
|
|
20240411,150500,13611125490,6530,6530,6530,6500,6023
|
|
20240411,150400,13571900020,6520,6520,6530,6520,1409
|
|
20240411,150300,13562712810,6520,6530,6540,6490,15461
|
|
20240411,150200,13462064430,6520,6510,6540,6510,4540
|
|
20240411,150100,13432439620,6510,6500,6530,6500,5036
|
|
20240411,150000,13399628590,6500,6510,6520,6500,11197
|
|
20240411,145900,13326768450,6510,6530,6530,6490,25155
|
|
20240411,145800,13162946510,6540,6540,6540,6530,7352
|
|
20240411,145700,13114906450,6540,6570,6570,6540,8314
|
|
20240411,145600,13060451090,6570,6570,6570,6550,9783
|
|
20240411,145500,12996291310,6570,6570,6590,6560,7788
|
|
20240411,145400,12945134610,6590,6600,6600,6570,8554
|
|
20240411,145300,12888795750,6600,6570,6600,6560,18954
|
|
20240411,145200,12763947860,6570,6570,6580,6540,9183
|
|
20240411,145100,12703708220,6570,6530,6570,6530,5298
|
|
20240411,145000,12669030890,6520,6570,6580,6500,25989
|
|
20240411,144900,12499172840,6570,6630,6630,6550,51008
|
|
20240411,144800,12162128260,6610,6570,6630,6540,58630
|
|
20240411,144700,11776640590,6570,6570,6580,6540,45239
|
|
20240411,144600,11479995120,6570,6600,6630,6540,95203
|
|
20240411,144500,10852614610,6600,6530,6600,6520,113914
|
|
20240411,144400,10104893340,6530,6450,6540,6440,65966
|
|
20240411,144300,9676342100,6450,6440,6450,6440,830
|
|
20240411,144200,9670995260,6440,6440,6450,6430,961
|
|
20240411,144100,9664805570,6440,6440,6450,6440,1154
|
|
20240411,144000,9657373470,6430,6450,6450,6430,1224
|
|
20240411,143900,9649491190,6450,6440,6450,6430,6049
|
|
20240411,143800,9610536540,6430,6430,6440,6420,1825
|
|
20240411,143700,9598802860,6430,6420,6430,6410,1282
|
|
20240411,143600,9590575880,6410,6430,6430,6410,1184
|
|
20240411,143500,9582974170,6430,6410,6430,6410,2162
|
|
20240411,143400,9569108190,6410,6420,6430,6410,3779
|
|
20240411,143300,9544847020,6420,6430,6430,6420,1021
|
|
20240411,143200,9538291180,6430,6430,6440,6420,1200
|
|
20240411,143100,9530583150,6430,6430,6440,6420,462
|
|
20240411,143000,9527614050,6430,6430,6440,6430,589
|
|
20240411,142900,9523826760,6430,6440,6440,6420,706
|
|
20240411,142800,9519290560,6440,6430,6440,6420,1471
|
|
20240411,142700,9509834110,6430,6430,6440,6430,204
|
|
20240411,142600,9508520890,6430,6440,6440,6430,471
|
|
20240411,142500,9505491560,6440,6430,6440,6430,737
|
|
20240411,142400,9500748360,6410,6430,6430,6400,6493
|
|
20240411,142300,9459069020,6430,6440,6450,6430,337
|
|
20240411,142200,9456900240,6450,6440,6450,6430,1456
|
|
20240411,142100,9447530590,6450,6450,6450,6430,1204
|
|
20240411,142000,9439780610,6450,6440,6450,6440,142
|
|
20240411,141900,9438865800,6440,6450,6460,6430,1481
|
|
20240411,141800,9429329120,6450,6450,6460,6440,1518
|
|
20240411,141700,9419546740,6460,6450,6460,6450,1687
|
|
20240411,141600,9408664440,6450,6440,6450,6440,3503
|
|
20240411,141500,9386070260,6440,6440,6450,6440,736
|
|
20240411,141400,9381330350,6440,6440,6450,6440,322
|
|
20240411,141300,9379256380,6440,6440,6440,6440,60
|
|
20240411,141200,9378869980,6440,6450,6450,6440,805
|
|
20240411,141100,9373680750,6440,6430,6440,6430,4670
|
|
20240411,141000,9343609320,6440,6420,6440,6420,591
|
|
20240411,140900,9339815080,6420,6430,6440,6420,369
|
|
20240411,140800,9337443950,6430,6430,6440,6420,3109
|
|
20240411,140700,9317462890,6430,6420,6440,6420,1020
|
|
20240411,140600,9310913220,6420,6430,6430,6420,1890
|
|
20240411,140500,9298764920,6430,6430,6440,6430,695
|
|
20240411,140400,9294294740,6430,6430,6440,6430,237
|
|
20240411,140300,9292770630,6430,6420,6440,6420,139
|
|
20240411,140200,9291877810,6420,6420,6440,6420,724
|
|
20240411,140100,9287226360,6420,6430,6430,6420,559
|
|
20240411,140000,9283632030,6430,6440,6440,6420,1147
|
|
20240411,135900,9276257700,6430,6430,6440,6410,4580
|
|
20240411,135800,9246855920,6430,6440,6440,6430,3006
|
|
20240411,135700,9227524050,6450,6440,6450,6440,472
|
|
20240411,135600,9224484340,6440,6450,6450,6440,2395
|
|
20240411,135500,9209059700,6450,6450,6450,6440,1179
|
|
20240411,135400,9201455190,6450,6450,6450,6440,920
|
|
20240411,135300,9195530090,6450,6440,6460,6440,734
|
|
20240411,135200,9190796120,6450,6460,6460,6440,2698
|
|
20240411,135100,9173399750,6460,6450,6460,6440,565
|
|
20240411,135000,9169755490,6450,6440,6450,6440,425
|
|
20240411,134900,9167014300,6450,6450,6460,6440,1603
|
|
20240411,134800,9156673980,6460,6460,6460,6460,2338
|
|
20240411,134700,9141570500,6460,6450,6460,6440,673
|
|
20240411,134600,9137230460,6460,6460,6460,6450,7728
|
|
20240411,134500,9087369170,6460,6460,6460,6450,1664
|
|
20240411,134400,9076620890,6460,6460,6470,6450,798
|
|
20240411,134300,9071465910,6460,6450,6470,6450,3502
|
|
20240411,134200,9048839860,6450,6430,6460,6430,9126
|
|
20240411,134100,8989984190,6440,6450,6460,6440,5057
|
|
20240411,134000,8957410930,6450,6460,6460,6440,2056
|
|
20240411,133900,8944149250,6450,6450,6460,6450,2149
|
|
20240411,133800,8930287690,6450,6450,6460,6450,615
|
|
20240411,133700,8926320150,6460,6450,6460,6450,780
|
|
20240411,133600,8921284190,6450,6450,6460,6450,1059
|
|
20240411,133500,8914453570,6450,6460,6460,6450,180
|
|
20240411,133400,8913292220,6450,6460,6460,6450,769
|
|
20240411,133300,8908329220,6460,6450,6460,6430,293
|
|
20240411,133200,8906441690,6450,6440,6460,6430,3052
|
|
20240411,133100,8886812950,6430,6470,6470,6430,4367
|
|
20240411,133000,8858665260,6470,6460,6470,6460,1457
|
|
20240411,132900,8849252990,6460,6450,6460,6450,319
|
|
20240411,132800,8847193120,6450,6470,6470,6450,1221
|
|
20240411,132700,8839304140,6470,6480,6480,6460,4418
|
|
20240411,132600,8810697650,6470,6480,6480,6470,2573
|
|
20240411,132500,8794048940,6470,6460,6470,6460,2055
|
|
20240411,132400,8780759960,6460,6460,6470,6450,4028
|
|
20240411,132300,8754735030,6450,6440,6460,6440,3461
|
|
20240411,132200,8732411090,6450,6430,6450,6430,2655
|
|
20240411,132100,8715320830,6420,6430,6430,6420,101
|
|
20240411,132000,8714671410,6430,6430,6430,6420,2073
|
|
20240411,131900,8701359120,6440,6420,6440,6420,1296
|
|
20240411,131800,8693028080,6430,6420,6430,6410,1433
|
|
20240411,131700,8683842250,6430,6420,6430,6410,1357
|
|
20240411,131600,8675131890,6420,6400,6420,6400,569
|
|
20240411,131500,8671485030,6420,6410,6420,6400,2173
|
|
20240411,131400,8657561090,6410,6410,6420,6410,2529
|
|
20240411,131300,8641342590,6410,6420,6420,6410,1818
|
|
20240411,131200,8629686400,6420,6420,6430,6410,2250
|
|
20240411,131100,8615241400,6410,6410,6420,6410,1038
|
|
20240411,131000,8608583500,6410,6420,6420,6410,1035
|
|
20240411,130900,8601942210,6420,6420,6420,6410,1829
|
|
20240411,130800,8590202030,6420,6420,6430,6420,2018
|
|
20240411,130700,8577246110,6420,6420,6430,6420,844
|
|
20240411,130600,8571826300,6420,6430,6430,6420,1705
|
|
20240411,130500,8560872000,6440,6420,6440,6420,99
|
|
20240411,130400,8560234810,6420,6450,6450,6420,5973
|
|
20240411,130300,8521838890,6450,6440,6450,6440,44
|
|
20240411,130200,8521555500,6450,6440,6450,6430,548
|
|
20240411,130100,8518025160,6440,6430,6440,6430,255
|
|
20240411,130000,8516383070,6430,6430,6440,6430,1607
|
|
20240411,125900,8506034070,6430,6430,6430,6420,483
|
|
20240411,125800,8502928650,6430,6440,6440,6430,2005
|
|
20240411,125700,8490035790,6430,6430,6450,6430,2680
|
|
20240411,125600,8472794580,6430,6440,6450,6430,910
|
|
20240411,125500,8466934150,6440,6440,6450,6440,283
|
|
20240411,125400,8465111480,6440,6450,6450,6440,13
|
|
20240411,125300,8465027650,6450,6440,6450,6440,211
|
|
20240411,125200,8463666780,6430,6440,6450,6430,2338
|
|
20240411,125100,8448627320,6440,6450,6450,6440,1570
|
|
20240411,125000,8438516510,6450,6450,6450,6440,105
|
|
20240411,124900,8437839280,6450,6450,6460,6440,1536
|
|
20240411,124800,8427940790,6460,6470,6470,6450,1484
|
|
20240411,124700,8418362950,6470,6450,6470,6450,671
|
|
20240411,124600,8414026060,6450,6480,6480,6450,4857
|
|
20240411,124500,8382649810,6470,6480,6490,6470,4123
|
|
20240411,124400,8355946140,6490,6480,6490,6470,2324
|
|
20240411,124300,8340876830,6480,6480,6480,6470,3502
|
|
20240411,124200,8318184100,6470,6480,6480,6470,1778
|
|
20240411,124100,8306673020,6480,6450,6480,6450,6572
|
|
20240411,124000,8264163240,6460,6460,6460,6450,1625
|
|
20240411,123900,8253671660,6460,6460,6470,6460,541
|
|
20240411,123800,8250172570,6470,6450,6470,6450,2122
|
|
20240411,123700,8236473270,6450,6460,6470,6450,2148
|
|
20240411,123600,8222607410,6450,6450,6460,6440,3724
|
|
20240411,123500,8198583640,6460,6460,6460,6450,931
|
|
20240411,123400,8192569490,6460,6460,6470,6450,3701
|
|
20240411,123300,8168662340,6450,6450,6460,6430,3788
|
|
20240411,123200,8144232920,6450,6410,6450,6410,2525
|
|
20240411,123100,8127987620,6420,6430,6430,6410,219
|
|
20240411,123000,8126583040,6440,6440,6440,6420,378
|
|
20240411,122900,8124154660,6440,6420,6440,6420,333
|
|
20240411,122800,8122014160,6410,6440,6450,6400,4818
|
|
20240411,122700,8091064160,6440,6440,6450,6440,1253
|
|
20240411,122600,8082992550,6440,6450,6450,6440,2870
|
|
20240411,122500,8064484730,6450,6450,6460,6450,3188
|
|
20240411,122400,8043919710,6450,6460,6460,6440,2351
|
|
20240411,122300,8028757700,6460,6470,6470,6460,352
|
|
20240411,122200,8026482770,6470,6460,6470,6450,2568
|
|
20240411,122100,8009901430,6470,6460,6470,6450,436
|
|
20240411,122000,8007085340,6460,6460,6470,6450,1847
|
|
20240411,121900,7995163650,6460,6460,6460,6450,1878
|
|
20240411,121800,7983032340,6460,6460,6470,6460,4134
|
|
20240411,121700,7956311410,6470,6450,6470,6450,2219
|
|
20240411,121600,7941986380,6450,6460,6460,6450,1104
|
|
20240411,121500,7934858270,6460,6450,6460,6440,9271
|
|
20240411,121400,7875096760,6450,6440,6460,6440,2507
|
|
20240411,121300,7858928580,6430,6430,6450,6430,5032
|
|
20240411,121200,7826505830,6430,6410,6430,6410,573
|
|
20240411,121100,7822828170,6380,6380,6430,6380,16919
|
|
20240411,121000,7714520770,6390,6380,6390,6380,90
|
|
20240411,120900,7713945760,6380,6380,6390,6380,211
|
|
20240411,120800,7712599480,6390,6380,6390,6380,37
|
|
20240411,120700,7712363100,6390,6390,6400,6390,373
|
|
20240411,120600,7709978880,6400,6400,6400,6390,721
|
|
20240411,120500,7705371640,6390,6400,6400,6390,131
|
|
20240411,120400,7704533710,6400,6400,6400,6380,481
|
|
20240411,120300,7701455920,6400,6390,6400,6380,170
|
|
20240411,120200,7700369980,6400,6380,6400,6370,1826
|
|
20240411,120100,7688700840,6380,6370,6380,6370,792
|
|
20240411,120000,7683648150,6360,6360,6360,6350,482
|
|
20240411,115900,7680585650,6380,6360,6380,6360,580
|
|
20240411,115800,7676889100,6360,6360,6360,6360,158
|
|
20240411,115700,7675884220,6360,6370,6370,6360,904
|
|
20240411,115600,7670130100,6380,6370,6380,6370,81
|
|
20240411,115500,7669613840,6370,6370,6380,6370,475
|
|
20240411,115400,7666584580,6370,6380,6380,6370,252
|
|
20240411,115300,7664978140,6380,6380,6380,6370,161
|
|
20240411,115200,7663952240,6380,6370,6390,6370,492
|
|
20240411,115100,7660813250,6370,6370,6370,6360,2035
|
|
20240411,115000,7647852340,6370,6340,6370,6340,321
|
|
20240411,114900,7645811610,6340,6370,6370,6340,1867
|
|
20240411,114800,7633970960,6350,6370,6370,6340,4525
|
|
20240411,114700,7605222630,6360,6360,6370,6360,1333
|
|
20240411,114600,7596744440,6360,6370,6370,6350,212
|
|
20240411,114500,7595395260,6340,6370,6390,6340,3173
|
|
20240411,114400,7575211300,6390,6370,6390,6370,1027
|
|
20240411,114300,7568667760,6370,6370,6380,6370,317
|
|
20240411,114200,7566646100,6380,6370,6380,6360,4038
|
|
20240411,114100,7540944120,6370,6370,6370,6340,1852
|
|
20240411,114000,7529192460,6340,6350,6360,6340,1696
|
|
20240411,113900,7518426550,6350,6360,6370,6350,903
|
|
20240411,113800,7512688910,6360,6370,6370,6360,256
|
|
20240411,113700,7511060440,6370,6360,6370,6360,682
|
|
20240411,113600,7506719190,6360,6360,6370,6360,392
|
|
20240411,113500,7504225020,6360,6370,6370,6360,2131
|
|
20240411,113400,7490669560,6360,6390,6390,6360,1912
|
|
20240411,113300,7478489230,6380,6390,6390,6380,218
|
|
20240411,113200,7477098370,6390,6380,6390,6370,717
|
|
20240411,113100,7472524890,6380,6390,6390,6370,748
|
|
20240411,113000,7467752650,6380,6380,6390,6380,1370
|
|
20240411,112900,7459009490,6380,6380,6380,6370,818
|
|
20240411,112800,7453796020,6380,6370,6380,6360,1729
|
|
20240411,112700,7442782070,6370,6360,6370,6350,1045
|
|
20240411,112600,7436131460,6360,6350,6360,6340,1169
|
|
20240411,112500,7428709150,6350,6330,6350,6330,1168
|
|
20240411,112400,7421308950,6340,6320,6340,6320,685
|
|
20240411,112300,7416972720,6330,6310,6330,6310,1006
|
|
20240411,112200,7410618840,6310,6350,6350,6310,1721
|
|
20240411,112100,7399747490,6350,6360,6360,6310,546
|
|
20240411,112000,7396284520,6360,6350,6360,6310,6677
|
|
20240411,111900,7354063840,6360,6340,6360,6330,1296
|
|
20240411,111800,7345846600,6340,6350,6370,6310,7722
|
|
20240411,111700,7296985710,6360,6370,6370,6310,19184
|
|
20240411,111600,7175393490,6370,6370,6380,6370,1186
|
|
20240411,111500,7167838610,6370,6380,6380,6350,9248
|
|
20240411,111400,7108995830,6380,6400,6410,6380,5328
|
|
20240411,111300,7074951700,6400,6400,6410,6400,2231
|
|
20240411,111200,7060669700,6400,6400,6410,6400,1789
|
|
20240411,111100,7049217450,6410,6410,6410,6400,1743
|
|
20240411,111000,7038061540,6400,6400,6410,6400,1191
|
|
20240411,110900,7030437130,6400,6420,6420,6400,4168
|
|
20240411,110800,7003729050,6420,6430,6430,6420,4903
|
|
20240411,110700,6972240020,6440,6450,6460,6440,3237
|
|
20240411,110600,6951366840,6450,6470,6470,6450,1837
|
|
20240411,110500,6939500180,6470,6470,6470,6450,2340
|
|
20240411,110400,6924373460,6470,6450,6480,6450,675
|
|
20240411,110300,6920010540,6470,6460,6480,6450,2716
|
|
20240411,110200,6902444680,6460,6460,6460,6440,4639
|
|
20240411,110100,6872521380,6470,6480,6480,6460,2885
|
|
20240411,110000,6853878540,6480,6470,6480,6460,1002
|
|
20240411,105900,6847395800,6470,6460,6470,6460,878
|
|
20240411,105800,6841722660,6460,6460,6470,6460,2084
|
|
20240411,105700,6828258660,6470,6470,6470,6450,1480
|
|
20240411,105600,6818704840,6450,6460,6470,6450,1063
|
|
20240411,105500,6811842300,6460,6470,6470,6460,4342
|
|
20240411,105400,6783764560,6470,6470,6480,6460,2561
|
|
20240411,105300,6767192760,6470,6480,6490,6470,3803
|
|
20240411,105200,6742561320,6490,6480,6490,6480,3429
|
|
20240411,105100,6720340470,6480,6480,6490,6470,4923
|
|
20240411,105000,6688444480,6480,6480,6480,6470,5580
|
|
20240411,104900,6652300160,6480,6470,6480,6470,652
|
|
20240411,104800,6648080430,6470,6470,6470,6460,1692
|
|
20240411,104700,6637133200,6460,6460,6470,6450,2016
|
|
20240411,104600,6624112010,6460,6450,6460,6450,3459
|
|
20240411,104500,6601798190,6440,6440,6450,6440,3267
|
|
20240411,104400,6580758400,6440,6430,6440,6430,286
|
|
20240411,104300,6578918260,6430,6440,6440,6430,1330
|
|
20240411,104200,6570360850,6440,6440,6450,6440,2399
|
|
20240411,104100,6554899930,6440,6440,6450,6440,566
|
|
20240411,104000,6551254880,6440,6440,6450,6430,2622
|
|
20240411,103900,6534375180,6440,6450,6450,6440,656
|
|
20240411,103800,6530145890,6440,6460,6460,6440,6267
|
|
20240411,103700,6489744320,6460,6470,6470,6450,1469
|
|
20240411,103600,6480256730,6470,6460,6470,6450,6844
|
|
20240411,103500,6436097820,6460,6470,6470,6450,735
|
|
20240411,103400,6431350720,6460,6480,6480,6460,4275
|
|
20240411,103300,6403688400,6480,6480,6490,6450,4556
|
|
20240411,103200,6374192320,6480,6450,6480,6450,13931
|
|
20240411,103100,6284231350,6450,6440,6450,6430,1653
|
|
20240411,103000,6273586010,6440,6430,6440,6430,704
|
|
20240411,102900,6269057430,6430,6430,6430,6420,466
|
|
20240411,102800,6266062230,6430,6420,6430,6410,237
|
|
20240411,102700,6264540710,6420,6410,6430,6400,1860
|
|
20240411,102600,6252612710,6410,6420,6430,6410,5604
|
|
20240411,102500,6216670960,6420,6410,6430,6410,2955
|
|
20240411,102400,6197709350,6410,6420,6420,6410,2990
|
|
20240411,102300,6178526240,6410,6420,6420,6410,695
|
|
20240411,102200,6174069650,6420,6430,6440,6410,1398
|
|
20240411,102100,6165105140,6440,6420,6440,6400,4439
|
|
20240411,102000,6136618850,6420,6450,6450,6420,5226
|
|
20240411,101900,6102988660,6440,6440,6450,6440,1053
|
|
20240411,101800,6096206660,6440,6450,6460,6440,9135
|
|
20240411,101700,6037300440,6450,6470,6470,6450,6880
|
|
20240411,101600,5992856270,6470,6480,6480,6460,1626
|
|
20240411,101500,5982333760,6480,6460,6480,6460,1507
|
|
20240411,101400,5972586500,6460,6470,6490,6460,2673
|
|
20240411,101300,5955297650,6460,6500,6500,6460,10385
|
|
20240411,101200,5887991170,6500,6480,6510,6480,6163
|
|
20240411,101100,5847928480,6490,6500,6520,6490,17674
|
|
20240411,101000,5732938410,6500,6460,6500,6460,13053
|
|
20240411,100900,5648289680,6460,6450,6460,6440,4936
|
|
20240411,100800,5616434110,6440,6440,6440,6420,11509
|
|
20240411,100700,5542518400,6450,6440,6450,6430,2987
|
|
20240411,100600,5523268640,6440,6410,6440,6400,1966
|
|
20240411,100500,5510663310,6410,6430,6430,6410,3955
|
|
20240411,100400,5485300100,6430,6440,6440,6420,13218
|
|
20240411,100300,5400337120,6450,6470,6470,6420,21160
|
|
20240411,100200,5263945200,6470,6480,6490,6440,22962
|
|
20240411,100100,5115373750,6490,6470,6500,6460,23274
|
|
20240411,100000,4964481410,6470,6450,6470,6440,11930
|
|
20240411,095900,4887497060,6450,6430,6450,6420,8825
|
|
20240411,095800,4830666270,6430,6430,6440,6420,7137
|
|
20240411,095700,4784753890,6430,6410,6440,6410,7917
|
|
20240411,095600,4733871530,6410,6410,6420,6400,7143
|
|
20240411,095500,4688088760,6410,6370,6410,6370,9207
|
|
20240411,095400,4629278220,6350,6350,6370,6340,4198
|
|
20240411,095300,4602634610,6340,6350,6360,6340,852
|
|
20240411,095200,4597223760,6360,6350,6360,6350,1208
|
|
20240411,095100,4589542160,6350,6350,6360,6340,832
|
|
20240411,095000,4584259130,6350,6350,6360,6340,3501
|
|
20240411,094900,4562047510,6350,6350,6360,6340,2614
|
|
20240411,094800,4545458950,6360,6370,6370,6350,468
|
|
20240411,094700,4542483120,6370,6330,6370,6330,2813
|
|
20240411,094600,4524627280,6330,6360,6360,6330,10291
|
|
20240411,094500,4459362810,6360,6360,6370,6350,3125
|
|
20240411,094400,4439487360,6360,6350,6360,6350,1645
|
|
20240411,094300,4429032610,6340,6360,6370,6340,14525
|
|
20240411,094200,4336798570,6350,6360,6370,6350,909
|
|
20240411,094100,4331018740,6360,6360,6370,6350,3341
|
|
20240411,094000,4309769500,6360,6380,6380,6360,6593
|
|
20240411,093900,4267833520,6380,6330,6390,6320,5861
|
|
20240411,093800,4230617960,6330,6340,6340,6330,3775
|
|
20240411,093700,4206714110,6340,6390,6390,6340,7589
|
|
20240411,093600,4158459550,6390,6390,6430,6390,20986
|
|
20240411,093500,4023888540,6400,6360,6400,6350,9597
|
|
20240411,093400,3962660170,6360,6350,6360,6340,7764
|
|
20240411,093300,3913351140,6350,6340,6350,6310,3754
|
|
20240411,093200,3889536930,6340,6350,6360,6310,4781
|
|
20240411,093100,3859243840,6340,6350,6360,6340,9369
|
|
20240411,093000,3799761390,6350,6330,6350,6320,9757
|
|
20240411,092900,3737953400,6330,6310,6330,6300,11817
|
|
20240411,092800,3663353490,6320,6290,6320,6280,8307
|
|
20240411,092700,3610982300,6300,6290,6300,6250,15657
|
|
20240411,092600,3512608020,6300,6270,6310,6270,28969
|
|
20240411,092500,3330204720,6270,6240,6280,6230,11458
|
|
20240411,092400,3258500000,6250,6230,6250,6210,3896
|
|
20240411,092300,3234215770,6220,6230,6240,6200,7889
|
|
20240411,092200,3185096590,6240,6200,6250,6200,9160
|
|
20240411,092100,3128026370,6210,6170,6210,6170,6682
|
|
20240411,092000,3086680690,6170,6120,6190,6120,2814
|
|
20240411,091900,3069333290,6140,6120,6140,6100,18269
|
|
20240411,091800,2957701380,6120,6140,6150,6110,22034
|
|
20240411,091700,2822710180,6140,6140,6170,6130,21496
|
|
20240411,091600,2690713120,6130,6150,6170,6130,28192
|
|
20240411,091500,2517747950,6170,6130,6170,6130,26329
|
|
20240411,091400,2355846630,6160,6210,6220,6110,44909
|
|
20240411,091300,2079514790,6200,6200,6220,6200,5652
|
|
20240411,091200,2044419360,6200,6190,6220,6190,9917
|
|
20240411,091100,1982857070,6200,6180,6210,6170,15031
|
|
20240411,091000,1889837020,6180,6220,6220,6170,37365
|
|
20240411,090900,1658516870,6220,6280,6280,6220,24037
|
|
20240411,090800,1508761330,6270,6250,6290,6240,9281
|
|
20240411,090700,1450687640,6240,6220,6270,6210,14067
|
|
20240411,090600,1362901480,6210,6310,6310,6210,27657
|
|
20240411,090500,1190202270,6290,6300,6320,6270,8805
|
|
20240411,090400,1134805960,6320,6330,6330,6280,8500
|
|
20240411,090300,1081194780,6330,6320,6350,6280,27559
|
|
20240411,090200,907581080,6320,6310,6350,6280,15277
|
|
20240411,090100,810973520,6310,6220,6310,6210,31707
|
|
20240411,090000,612507820,6230,6250,6290,6170,95830
|