662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,195900,34152730020,7330,7330,7330,7330,105636
|
|
20240417,195800,34152730020,7330,7330,7330,7330,0
|
|
20240417,195700,34152730020,7330,7330,7330,7330,0
|
|
20240417,195600,34152730020,7330,7330,7330,7330,0
|
|
20240417,195500,34152730020,7330,7330,7330,7330,0
|
|
20240417,195400,34152730020,7330,7330,7330,7330,0
|
|
20240417,195300,34152730020,7330,7330,7330,7330,0
|
|
20240417,195200,34152730020,7330,7330,7330,7330,0
|
|
20240417,195100,34152730020,7330,7330,7330,7330,0
|
|
20240417,195000,34152730020,7330,7330,7330,7330,0
|
|
20240417,194900,34152730020,7330,7330,7330,7330,0
|
|
20240417,194800,34152730020,7330,7330,7330,7330,0
|
|
20240417,194700,34152730020,7330,7330,7330,7330,0
|
|
20240417,194600,34152730020,7330,7330,7330,7330,0
|
|
20240417,194500,34152730020,7330,7330,7330,7330,0
|
|
20240417,194400,34152730020,7330,7330,7330,7330,0
|
|
20240417,194300,34152730020,7330,7330,7330,7330,0
|
|
20240417,194200,34152730020,7330,7330,7330,7330,0
|
|
20240417,194100,34152730020,7330,7330,7330,7330,0
|
|
20240417,194000,34152730020,7330,7330,7330,7330,0
|
|
20240417,193900,34152730020,7330,7330,7330,7330,0
|
|
20240417,193800,34152730020,7330,7330,7330,7330,0
|
|
20240417,193700,34152730020,7330,7330,7330,7330,0
|
|
20240417,193600,34152730020,7330,7330,7330,7330,0
|
|
20240417,193500,34152730020,7330,7330,7330,7330,0
|
|
20240417,193400,34152730020,7330,7330,7330,7330,0
|
|
20240417,193300,34152730020,7330,7330,7330,7330,0
|
|
20240417,193200,34152730020,7330,7330,7330,7330,0
|
|
20240417,193100,34152730020,7330,7330,7330,7330,0
|
|
20240417,193000,34152730020,7330,7330,7330,7330,0
|
|
20240417,192900,34152730020,7330,7330,7330,7330,105636
|
|
20240417,192800,34152730020,7330,7330,7330,7330,0
|
|
20240417,192700,34152730020,7330,7330,7330,7330,0
|
|
20240417,192600,34152730020,7330,7330,7330,7330,0
|
|
20240417,192500,34152730020,7330,7330,7330,7330,0
|
|
20240417,192400,34152730020,7330,7330,7330,7330,0
|
|
20240417,192300,34152730020,7330,7330,7330,7330,0
|
|
20240417,192200,34152730020,7330,7330,7330,7330,0
|
|
20240417,192100,34152730020,7330,7330,7330,7330,0
|
|
20240417,192000,34152730020,7330,7330,7330,7330,0
|
|
20240417,191900,34152730020,7330,7330,7330,7330,0
|
|
20240417,191800,34152730020,7330,7330,7330,7330,0
|
|
20240417,191700,34152730020,7330,7330,7330,7330,0
|
|
20240417,191600,34152730020,7330,7330,7330,7330,0
|
|
20240417,191500,34152730020,7330,7330,7330,7330,0
|
|
20240417,191400,34152730020,7330,7330,7330,7330,0
|
|
20240417,191300,34152730020,7330,7330,7330,7330,0
|
|
20240417,191200,34152730020,7330,7330,7330,7330,0
|
|
20240417,191100,34152730020,7330,7330,7330,7330,0
|
|
20240417,191000,34152730020,7330,7330,7330,7330,0
|
|
20240417,190900,34152730020,7330,7330,7330,7330,0
|
|
20240417,190800,34152730020,7330,7330,7330,7330,0
|
|
20240417,190700,34152730020,7330,7330,7330,7330,0
|
|
20240417,190600,34152730020,7330,7330,7330,7330,0
|
|
20240417,190500,34152730020,7330,7330,7330,7330,0
|
|
20240417,190400,34152730020,7330,7330,7330,7330,0
|
|
20240417,190300,34152730020,7330,7330,7330,7330,0
|
|
20240417,190200,34152730020,7330,7330,7330,7330,0
|
|
20240417,190100,34152730020,7330,7330,7330,7330,0
|
|
20240417,190000,34152730020,7330,7330,7330,7330,0
|
|
20240417,185900,34152730020,7330,7330,7330,7330,105636
|
|
20240417,185800,34152730020,7330,7330,7330,7330,0
|
|
20240417,185700,34152730020,7330,7330,7330,7330,0
|
|
20240417,185600,34152730020,7330,7330,7330,7330,0
|
|
20240417,185500,34152730020,7330,7330,7330,7330,0
|
|
20240417,185400,34152730020,7330,7330,7330,7330,0
|
|
20240417,185300,34152730020,7330,7330,7330,7330,0
|
|
20240417,185200,34152730020,7330,7330,7330,7330,0
|
|
20240417,185100,34152730020,7330,7330,7330,7330,0
|
|
20240417,185000,34152730020,7330,7330,7330,7330,0
|
|
20240417,184900,34152730020,7330,7330,7330,7330,0
|
|
20240417,184800,34152730020,7330,7330,7330,7330,0
|
|
20240417,184700,34152730020,7330,7330,7330,7330,0
|
|
20240417,184600,34152730020,7330,7330,7330,7330,0
|
|
20240417,184500,34152730020,7330,7330,7330,7330,0
|
|
20240417,184400,34152730020,7330,7330,7330,7330,0
|
|
20240417,184300,34152730020,7330,7330,7330,7330,0
|
|
20240417,184200,34152730020,7330,7330,7330,7330,0
|
|
20240417,184100,34152730020,7330,7330,7330,7330,0
|
|
20240417,184000,34152730020,7330,7330,7330,7330,0
|
|
20240417,183900,34152730020,7330,7330,7330,7330,0
|
|
20240417,183800,34152730020,7330,7330,7330,7330,0
|
|
20240417,183700,34152730020,7330,7330,7330,7330,0
|
|
20240417,183600,34152730020,7330,7330,7330,7330,0
|
|
20240417,183500,34152730020,7330,7330,7330,7330,0
|
|
20240417,183400,34152730020,7330,7330,7330,7330,0
|
|
20240417,183300,34152730020,7330,7330,7330,7330,0
|
|
20240417,183200,34152730020,7330,7330,7330,7330,0
|
|
20240417,183100,34152730020,7330,7330,7330,7330,0
|
|
20240417,183000,34152730020,7330,7330,7330,7330,0
|
|
20240417,182900,34152730020,7330,7330,7330,7330,105636
|
|
20240417,182800,34152730020,7330,7330,7330,7330,0
|
|
20240417,182700,34152730020,7330,7330,7330,7330,0
|
|
20240417,182600,34152730020,7330,7330,7330,7330,0
|
|
20240417,182500,34152730020,7330,7330,7330,7330,0
|
|
20240417,182400,34152730020,7330,7330,7330,7330,0
|
|
20240417,182300,34152730020,7330,7330,7330,7330,0
|
|
20240417,182200,34152730020,7330,7330,7330,7330,0
|
|
20240417,182100,34152730020,7330,7330,7330,7330,0
|
|
20240417,182000,34152730020,7330,7330,7330,7330,0
|
|
20240417,181900,34152730020,7330,7330,7330,7330,0
|
|
20240417,181800,34152730020,7330,7330,7330,7330,0
|
|
20240417,181700,34152730020,7330,7330,7330,7330,0
|
|
20240417,181600,34152730020,7330,7330,7330,7330,0
|
|
20240417,181500,34152730020,7330,7330,7330,7330,0
|
|
20240417,181400,34152730020,7330,7330,7330,7330,0
|
|
20240417,181300,34152730020,7330,7330,7330,7330,0
|
|
20240417,181200,34152730020,7330,7330,7330,7330,0
|
|
20240417,181100,34152730020,7330,7330,7330,7330,0
|
|
20240417,181000,34152730020,7330,7330,7330,7330,0
|
|
20240417,180900,34152730020,7330,7330,7330,7330,0
|
|
20240417,180800,34152730020,7330,7330,7330,7330,0
|
|
20240417,180700,34152730020,7330,7330,7330,7330,0
|
|
20240417,180600,34152730020,7330,7330,7330,7330,0
|
|
20240417,180500,34152730020,7330,7330,7330,7330,0
|
|
20240417,180400,34152730020,7330,7330,7330,7330,0
|
|
20240417,180300,34152730020,7330,7330,7330,7330,0
|
|
20240417,180200,34152730020,7330,7330,7330,7330,0
|
|
20240417,180100,34152730020,7330,7330,7330,7330,0
|
|
20240417,180000,34152730020,7330,7330,7330,7330,0
|
|
20240417,175900,34152730020,7330,7330,7330,7330,105636
|
|
20240417,175800,34152730020,7330,7330,7330,7330,0
|
|
20240417,175700,34152730020,7330,7330,7330,7330,0
|
|
20240417,175600,34152730020,7330,7330,7330,7330,0
|
|
20240417,175500,34152730020,7330,7330,7330,7330,0
|
|
20240417,175400,34152730020,7330,7330,7330,7330,0
|
|
20240417,175300,34152730020,7330,7330,7330,7330,0
|
|
20240417,175200,34152730020,7330,7330,7330,7330,0
|
|
20240417,175100,34152730020,7330,7330,7330,7330,0
|
|
20240417,175000,34152730020,7330,7330,7330,7330,0
|
|
20240417,174900,34152730020,7330,7330,7330,7330,0
|
|
20240417,174800,34152730020,7330,7330,7330,7330,0
|
|
20240417,174700,34152730020,7330,7330,7330,7330,0
|
|
20240417,174600,34152730020,7330,7330,7330,7330,0
|
|
20240417,174500,34152730020,7330,7330,7330,7330,0
|
|
20240417,174400,34152730020,7330,7330,7330,7330,0
|
|
20240417,174300,34152730020,7330,7330,7330,7330,0
|
|
20240417,174200,34152730020,7330,7330,7330,7330,0
|
|
20240417,174100,34152730020,7330,7330,7330,7330,0
|
|
20240417,174000,34152730020,7330,7330,7330,7330,0
|
|
20240417,173900,34152730020,7330,7330,7330,7330,0
|
|
20240417,173800,34152730020,7330,7330,7330,7330,0
|
|
20240417,173700,34152730020,7330,7330,7330,7330,0
|
|
20240417,173600,34152730020,7330,7330,7330,7330,0
|
|
20240417,173500,34152730020,7330,7330,7330,7330,0
|
|
20240417,173400,34152730020,7330,7330,7330,7330,0
|
|
20240417,173300,34152730020,7330,7330,7330,7330,0
|
|
20240417,173200,34152730020,7330,7330,7330,7330,0
|
|
20240417,173100,34152730020,7330,7330,7330,7330,0
|
|
20240417,173000,34152730020,7330,7330,7330,7330,0
|
|
20240417,172900,34152730020,7330,7330,7330,7330,105636
|
|
20240417,172800,34152730020,7330,7330,7330,7330,0
|
|
20240417,172700,34152730020,7330,7330,7330,7330,0
|
|
20240417,172600,34152730020,7330,7330,7330,7330,0
|
|
20240417,172500,34152730020,7330,7330,7330,7330,0
|
|
20240417,172400,34152730020,7330,7330,7330,7330,0
|
|
20240417,172300,34152730020,7330,7330,7330,7330,0
|
|
20240417,172200,34152730020,7330,7330,7330,7330,0
|
|
20240417,172100,34152730020,7330,7330,7330,7330,0
|
|
20240417,172000,34152730020,7330,7330,7330,7330,0
|
|
20240417,171900,34152730020,7330,7330,7330,7330,0
|
|
20240417,171800,34152730020,7330,7330,7330,7330,0
|
|
20240417,171700,34152730020,7330,7330,7330,7330,0
|
|
20240417,171600,34152730020,7330,7330,7330,7330,0
|
|
20240417,171500,34152730020,7330,7330,7330,7330,0
|
|
20240417,171400,34152730020,7330,7330,7330,7330,0
|
|
20240417,171300,34152730020,7330,7330,7330,7330,0
|
|
20240417,171200,34152730020,7330,7330,7330,7330,0
|
|
20240417,171100,34152730020,7330,7330,7330,7330,0
|
|
20240417,171000,34152730020,7330,7330,7330,7330,0
|
|
20240417,170900,34152730020,7330,7330,7330,7330,0
|
|
20240417,170800,34152730020,7330,7330,7330,7330,0
|
|
20240417,170700,34152730020,7330,7330,7330,7330,0
|
|
20240417,170600,34152730020,7330,7330,7330,7330,0
|
|
20240417,170500,34152730020,7330,7330,7330,7330,0
|
|
20240417,170400,34152730020,7330,7330,7330,7330,0
|
|
20240417,170300,34152730020,7330,7330,7330,7330,0
|
|
20240417,170200,34152730020,7330,7330,7330,7330,0
|
|
20240417,170100,34152730020,7330,7330,7330,7330,0
|
|
20240417,170000,34152730020,7330,7330,7330,7330,0
|
|
20240417,165900,34152730020,7330,7330,7330,7330,105636
|
|
20240417,165800,34152730020,7330,7330,7330,7330,0
|
|
20240417,165700,34152730020,7330,7330,7330,7330,0
|
|
20240417,165600,34152730020,7330,7330,7330,7330,0
|
|
20240417,165500,34152730020,7330,7330,7330,7330,0
|
|
20240417,165400,34152730020,7330,7330,7330,7330,0
|
|
20240417,165300,34152730020,7330,7330,7330,7330,0
|
|
20240417,165200,34152730020,7330,7330,7330,7330,0
|
|
20240417,165100,34152730020,7330,7330,7330,7330,0
|
|
20240417,165000,34152730020,7330,7330,7330,7330,0
|
|
20240417,164900,34152730020,7330,7330,7330,7330,0
|
|
20240417,164800,34152730020,7330,7330,7330,7330,0
|
|
20240417,164700,34152730020,7330,7330,7330,7330,0
|
|
20240417,164600,34152730020,7330,7330,7330,7330,0
|
|
20240417,164500,34152730020,7330,7330,7330,7330,0
|
|
20240417,164400,34152730020,7330,7330,7330,7330,0
|
|
20240417,164300,34152730020,7330,7330,7330,7330,0
|
|
20240417,164200,34152730020,7330,7330,7330,7330,0
|
|
20240417,164100,34152730020,7330,7330,7330,7330,0
|
|
20240417,164000,34152730020,7330,7330,7330,7330,0
|
|
20240417,163900,34152730020,7330,7330,7330,7330,0
|
|
20240417,163800,34152730020,7330,7330,7330,7330,0
|
|
20240417,163700,34152730020,7330,7330,7330,7330,0
|
|
20240417,163600,34152730020,7330,7330,7330,7330,0
|
|
20240417,163500,34152730020,7330,7330,7330,7330,0
|
|
20240417,163400,34152730020,7330,7330,7330,7330,0
|
|
20240417,163300,34152730020,7330,7330,7330,7330,0
|
|
20240417,163200,34152730020,7330,7330,7330,7330,0
|
|
20240417,163100,34152730020,7330,7330,7330,7330,0
|
|
20240417,163000,34152730020,7330,7330,7330,7330,0
|
|
20240417,162900,34152730020,7330,7330,7330,7330,105636
|
|
20240417,162800,34152730020,7330,7330,7330,7330,0
|
|
20240417,162700,34152730020,7330,7330,7330,7330,0
|
|
20240417,162600,34152730020,7330,7330,7330,7330,0
|
|
20240417,162500,34152730020,7330,7330,7330,7330,0
|
|
20240417,162400,34152730020,7330,7330,7330,7330,0
|
|
20240417,162300,34152730020,7330,7330,7330,7330,0
|
|
20240417,162200,34152730020,7330,7330,7330,7330,0
|
|
20240417,162100,34152730020,7330,7330,7330,7330,0
|
|
20240417,162000,34152730020,7330,7330,7330,7330,0
|
|
20240417,161900,34152730020,7330,7330,7330,7330,0
|
|
20240417,161800,34152730020,7330,7330,7330,7330,0
|
|
20240417,161700,34152730020,7330,7330,7330,7330,0
|
|
20240417,161600,34152730020,7330,7330,7330,7330,0
|
|
20240417,161500,34152730020,7330,7330,7330,7330,0
|
|
20240417,161400,34152730020,7330,7330,7330,7330,0
|
|
20240417,161300,34152730020,7330,7330,7330,7330,0
|
|
20240417,161200,34152730020,7330,7330,7330,7330,0
|
|
20240417,161100,34152730020,7330,7330,7330,7330,0
|
|
20240417,161000,34152730020,7330,7330,7330,7330,0
|
|
20240417,160900,34152730020,7330,7330,7330,7330,0
|
|
20240417,160800,34152730020,7330,7330,7330,7330,0
|
|
20240417,160700,34152730020,7330,7330,7330,7330,0
|
|
20240417,160600,34152730020,7330,7330,7330,7330,0
|
|
20240417,160500,34152730020,7330,7330,7330,7330,0
|
|
20240417,160400,34152730020,7330,7330,7330,7330,0
|
|
20240417,160300,34152730020,7330,7330,7330,7330,0
|
|
20240417,160200,34152730020,7330,7330,7330,7330,0
|
|
20240417,160100,34152730020,7330,7330,7330,7330,0
|
|
20240417,160000,34152730020,7330,7330,7330,7330,0
|
|
20240417,155900,34152730020,7330,7330,7330,7330,105636
|
|
20240417,155800,34152730020,7330,7330,7330,7330,0
|
|
20240417,155700,34152730020,7330,7330,7330,7330,0
|
|
20240417,155600,34152730020,7330,7330,7330,7330,0
|
|
20240417,155500,34152730020,7330,7330,7330,7330,0
|
|
20240417,155400,34152730020,7330,7330,7330,7330,0
|
|
20240417,155300,34152730020,7330,7330,7330,7330,0
|
|
20240417,155200,34152730020,7330,7330,7330,7330,0
|
|
20240417,155100,34152730020,7330,7330,7330,7330,0
|
|
20240417,155000,34152730020,7330,7330,7330,7330,0
|
|
20240417,154900,34152730020,7330,7330,7330,7330,0
|
|
20240417,154800,34152730020,7330,7330,7330,7330,0
|
|
20240417,154700,34152730020,7330,7330,7330,7330,0
|
|
20240417,154600,34152730020,7330,7330,7330,7330,0
|
|
20240417,154500,34152730020,7330,7330,7330,7330,0
|
|
20240417,154400,34152730020,7330,7330,7330,7330,0
|
|
20240417,154300,34152730020,7330,7330,7330,7330,0
|
|
20240417,154200,34152730020,7330,7330,7330,7330,0
|
|
20240417,154100,34152730020,7330,7330,7330,7330,0
|
|
20240417,154000,34152730020,7330,7330,7330,7330,0
|
|
20240417,153900,34152730020,7330,7330,7330,7330,0
|
|
20240417,153800,34152730020,7330,7330,7330,7330,0
|
|
20240417,153700,34152730020,7330,7330,7330,7330,0
|
|
20240417,153600,34152730020,7330,7330,7330,7330,0
|
|
20240417,153500,34152730020,7330,7330,7330,7330,0
|
|
20240417,153400,34152730020,7330,7330,7330,7330,0
|
|
20240417,153300,34152730020,7330,7330,7330,7330,0
|
|
20240417,153200,34152730020,7330,7330,7330,7330,0
|
|
20240417,153100,34152730020,7330,7330,7330,7330,0
|
|
20240417,153000,34152730020,7330,7330,7330,7330,105636
|
|
20240417,152900,33378418140,7310,7310,7310,7310,0
|
|
20240417,152800,33378418140,7310,7310,7310,7310,0
|
|
20240417,152700,33378418140,7310,7310,7310,7310,0
|
|
20240417,152600,33378418140,7310,7310,7310,7310,0
|
|
20240417,152500,33378418140,7310,7310,7310,7310,0
|
|
20240417,152400,33378418140,7310,7310,7310,7310,0
|
|
20240417,152300,33378418140,7310,7310,7310,7310,0
|
|
20240417,152200,33378418140,7310,7310,7310,7310,0
|
|
20240417,152100,33378418140,7310,7310,7310,7310,0
|
|
20240417,152000,33378418140,7310,7310,7310,7310,0
|
|
20240417,151900,33378418140,7310,7290,7320,7280,43265
|
|
20240417,151800,33062418110,7290,7270,7290,7260,20401
|
|
20240417,151700,32913951760,7270,7270,7290,7270,16700
|
|
20240417,151600,32792462450,7260,7260,7270,7250,10586
|
|
20240417,151500,32715564620,7270,7240,7280,7230,16106
|
|
20240417,151400,32598760960,7230,7240,7240,7220,8189
|
|
20240417,151300,32539548890,7230,7250,7250,7230,4614
|
|
20240417,151200,32506166270,7240,7250,7270,7240,10055
|
|
20240417,151100,32433189230,7260,7240,7270,7240,24835
|
|
20240417,151000,32252964540,7250,7240,7250,7230,8452
|
|
20240417,150900,32191761250,7240,7220,7250,7220,12312
|
|
20240417,150800,32102627130,7210,7220,7230,7210,5992
|
|
20240417,150700,32059387390,7210,7190,7210,7190,5360
|
|
20240417,150600,32020804140,7190,7180,7190,7170,8986
|
|
20240417,150500,31956285590,7170,7200,7210,7170,43227
|
|
20240417,150400,31646015320,7200,7210,7220,7200,8433
|
|
20240417,150300,31585263680,7220,7220,7230,7190,19933
|
|
20240417,150200,31441625440,7220,7220,7230,7220,6606
|
|
20240417,150100,31393923820,7230,7230,7230,7200,10392
|
|
20240417,150000,31318966130,7230,7200,7230,7190,16097
|
|
20240417,145900,31203038260,7200,7220,7230,7190,36109
|
|
20240417,145800,30942870470,7220,7230,7240,7220,9074
|
|
20240417,145700,30877265910,7230,7240,7250,7210,20759
|
|
20240417,145600,30727220540,7240,7250,7250,7230,14863
|
|
20240417,145500,30619696420,7240,7260,7270,7230,25263
|
|
20240417,145400,30436660590,7270,7260,7280,7260,7354
|
|
20240417,145300,30383259000,7280,7280,7290,7270,5283
|
|
20240417,145200,30344823140,7280,7290,7290,7280,1771
|
|
20240417,145100,30331914310,7280,7260,7290,7260,13860
|
|
20240417,145000,30231106990,7260,7290,7290,7260,26844
|
|
20240417,144900,30035952450,7290,7290,7300,7290,3543
|
|
20240417,144800,30010123310,7300,7300,7300,7290,2507
|
|
20240417,144700,29991832530,7300,7300,7310,7300,3299
|
|
20240417,144600,29967736210,7310,7290,7310,7270,17895
|
|
20240417,144500,29837369890,7280,7280,7290,7280,1587
|
|
20240417,144400,29825813190,7280,7290,7300,7280,5265
|
|
20240417,144300,29787458210,7290,7310,7310,7280,9645
|
|
20240417,144200,29717127340,7300,7300,7310,7290,7201
|
|
20240417,144100,29664549100,7300,7320,7330,7300,5780
|
|
20240417,144000,29622281580,7330,7350,7350,7310,23792
|
|
20240417,143900,29447983740,7350,7340,7350,7340,5840
|
|
20240417,143800,29405066400,7340,7330,7350,7330,6386
|
|
20240417,143700,29358180300,7330,7330,7340,7320,9483
|
|
20240417,143600,29288668650,7340,7360,7360,7330,26675
|
|
20240417,143500,29092805640,7370,7370,7380,7350,11348
|
|
20240417,143400,29009196830,7360,7360,7370,7350,3994
|
|
20240417,143300,28979775950,7360,7370,7380,7350,19249
|
|
20240417,143200,28837984270,7380,7370,7400,7360,61232
|
|
20240417,143100,28386046270,7360,7320,7370,7320,44562
|
|
20240417,143000,28058658960,7320,7290,7320,7280,14741
|
|
20240417,142900,27951005570,7280,7290,7290,7280,3201
|
|
20240417,142800,27927681650,7290,7280,7300,7280,4053
|
|
20240417,142700,27898132570,7280,7290,7300,7280,4010
|
|
20240417,142600,27868921350,7290,7300,7300,7280,6595
|
|
20240417,142500,27820854930,7290,7290,7290,7280,879
|
|
20240417,142400,27814447210,7280,7300,7300,7280,6051
|
|
20240417,142300,27770298590,7300,7290,7300,7280,2790
|
|
20240417,142200,27749953260,7280,7280,7290,7270,6875
|
|
20240417,142100,27699902370,7270,7270,7280,7270,2234
|
|
20240417,142000,27683657120,7280,7280,7290,7280,2771
|
|
20240417,141900,27663476290,7280,7280,7290,7270,8694
|
|
20240417,141800,27600224370,7280,7300,7300,7280,5868
|
|
20240417,141700,27557461670,7290,7310,7310,7290,3074
|
|
20240417,141600,27535021940,7300,7310,7310,7300,1632
|
|
20240417,141500,27523103940,7300,7310,7310,7300,3898
|
|
20240417,141400,27494639430,7300,7320,7320,7300,4223
|
|
20240417,141300,27463763740,7320,7300,7320,7290,7655
|
|
20240417,141200,27407822950,7310,7300,7320,7300,3146
|
|
20240417,141100,27384821380,7310,7280,7310,7270,5665
|
|
20240417,141000,27343522080,7280,7290,7290,7270,3614
|
|
20240417,140900,27317213220,7290,7280,7290,7260,3161
|
|
20240417,140800,27294222280,7280,7260,7280,7260,5562
|
|
20240417,140700,27253783950,7260,7280,7280,7260,3698
|
|
20240417,140600,27226896730,7270,7260,7280,7260,6559
|
|
20240417,140500,27179225510,7260,7270,7280,7250,6417
|
|
20240417,140400,27132597910,7270,7300,7300,7250,31028
|
|
20240417,140300,26906950960,7290,7310,7320,7290,14566
|
|
20240417,140200,26800545390,7310,7330,7330,7310,4570
|
|
20240417,140100,26767101220,7330,7330,7340,7320,6622
|
|
20240417,140000,26718609130,7330,7340,7340,7320,4318
|
|
20240417,135900,26686968040,7330,7320,7340,7320,3846
|
|
20240417,135800,26658776690,7320,7320,7330,7320,6315
|
|
20240417,135700,26612521930,7320,7340,7350,7320,6524
|
|
20240417,135600,26564687040,7350,7350,7360,7340,10705
|
|
20240417,135500,26486040580,7350,7330,7360,7320,41294
|
|
20240417,135400,26182732020,7330,7340,7340,7320,6760
|
|
20240417,135300,26133175710,7340,7350,7350,7330,6832
|
|
20240417,135200,26083022270,7340,7320,7350,7310,34118
|
|
20240417,135100,25832894540,7310,7310,7330,7300,15923
|
|
20240417,135000,25716350710,7310,7310,7320,7300,2004
|
|
20240417,134900,25701705730,7320,7310,7320,7310,1689
|
|
20240417,134800,25689351470,7310,7310,7310,7290,3682
|
|
20240417,134700,25662447600,7310,7310,7330,7280,8952
|
|
20240417,134600,25597038670,7300,7300,7310,7280,10415
|
|
20240417,134500,25521101690,7310,7320,7320,7300,4496
|
|
20240417,134400,25488245330,7310,7330,7330,7310,6873
|
|
20240417,134300,25437953350,7330,7340,7340,7320,10854
|
|
20240417,134200,25358329010,7340,7320,7340,7320,4028
|
|
20240417,134100,25328779680,7320,7320,7340,7300,12351
|
|
20240417,134000,25238344520,7320,7330,7330,7310,6184
|
|
20240417,133900,25193036520,7330,7300,7330,7290,17445
|
|
20240417,133800,25065410100,7300,7290,7300,7250,12293
|
|
20240417,133700,24975957430,7280,7260,7300,7250,10355
|
|
20240417,133600,24900615350,7260,7290,7290,7240,23265
|
|
20240417,133500,24731679840,7290,7330,7330,7280,28238
|
|
20240417,133400,24525537820,7330,7330,7340,7320,5215
|
|
20240417,133300,24487326070,7330,7320,7330,7310,16034
|
|
20240417,133200,24369978090,7330,7320,7330,7310,16454
|
|
20240417,133100,24249549950,7320,7330,7350,7320,13229
|
|
20240417,133000,24152494750,7330,7350,7350,7310,36246
|
|
20240417,132900,23886621070,7350,7350,7370,7340,40314
|
|
20240417,132800,23590112130,7350,7310,7360,7310,67757
|
|
20240417,132700,23092423470,7310,7310,7320,7300,8827
|
|
20240417,132600,23027908970,7310,7280,7310,7270,22020
|
|
20240417,132500,22867300100,7270,7280,7290,7270,5490
|
|
20240417,132400,22827354870,7280,7290,7290,7260,17067
|
|
20240417,132300,22703106840,7290,7300,7310,7270,14190
|
|
20240417,132200,22599645960,7300,7320,7330,7250,47028
|
|
20240417,132100,22256571560,7320,7300,7350,7290,47612
|
|
20240417,132000,21907676620,7310,7280,7350,7280,111421
|
|
20240417,131900,21092461510,7290,7250,7290,7250,60162
|
|
20240417,131800,20654749840,7260,7210,7260,7210,14942
|
|
20240417,131700,20546575280,7220,7210,7230,7200,8350
|
|
20240417,131600,20486304540,7220,7240,7240,7220,10874
|
|
20240417,131500,20407741270,7250,7250,7260,7220,14952
|
|
20240417,131400,20299515320,7250,7240,7250,7230,18842
|
|
20240417,131300,20162962400,7230,7210,7240,7200,59146
|
|
20240417,131200,19735655570,7210,7190,7210,7190,15575
|
|
20240417,131100,19623534220,7190,7190,7200,7190,14468
|
|
20240417,131000,19519472360,7190,7180,7190,7170,7683
|
|
20240417,130900,19464302370,7170,7170,7180,7160,3964
|
|
20240417,130800,19435872820,7170,7170,7170,7170,2395
|
|
20240417,130700,19418700670,7170,7160,7170,7160,2034
|
|
20240417,130600,19404118160,7160,7160,7170,7160,3307
|
|
20240417,130500,19380413860,7160,7180,7180,7160,3925
|
|
20240417,130400,19352266790,7180,7170,7190,7170,9198
|
|
20240417,130300,19286203410,7180,7190,7190,7150,20406
|
|
20240417,130200,19139754010,7190,7180,7190,7170,11828
|
|
20240417,130100,19054844920,7180,7160,7180,7150,13901
|
|
20240417,130000,18955218080,7150,7160,7160,7140,6640
|
|
20240417,125900,18907713240,7160,7150,7160,7150,8858
|
|
20240417,125800,18844321540,7150,7150,7160,7150,3418
|
|
20240417,125700,18819879500,7150,7150,7150,7140,1597
|
|
20240417,125600,18808461210,7140,7140,7160,7140,16811
|
|
20240417,125500,18688317270,7140,7130,7140,7120,3742
|
|
20240417,125400,18661639970,7130,7120,7130,7120,2919
|
|
20240417,125300,18640854920,7120,7120,7130,7120,2976
|
|
20240417,125200,18619665390,7120,7120,7130,7110,2317
|
|
20240417,125100,18603170190,7120,7110,7120,7100,1511
|
|
20240417,125000,18592428670,7110,7110,7110,7100,790
|
|
20240417,124900,18586814830,7100,7110,7110,7100,2445
|
|
20240417,124800,18569445720,7110,7110,7110,7100,448
|
|
20240417,124700,18566262620,7110,7120,7120,7110,4141
|
|
20240417,124600,18536820000,7110,7120,7120,7110,2768
|
|
20240417,124500,18517119090,7120,7120,7120,7110,2165
|
|
20240417,124400,18501704440,7120,7120,7120,7110,531
|
|
20240417,124300,18497924790,7120,7120,7120,7110,803
|
|
20240417,124200,18492209160,7120,7110,7120,7110,840
|
|
20240417,124100,18486228480,7110,7130,7140,7110,5974
|
|
20240417,124000,18443660800,7130,7120,7130,7120,5176
|
|
20240417,123900,18406802840,7120,7110,7120,7110,1857
|
|
20240417,123800,18393589600,7100,7110,7110,7100,1315
|
|
20240417,123700,18384243000,7110,7110,7110,7100,2421
|
|
20240417,123600,18367043580,7110,7100,7120,7100,1213
|
|
20240417,123500,18358422420,7110,7110,7120,7100,1718
|
|
20240417,123400,18346208220,7110,7110,7110,7100,146
|
|
20240417,123300,18345170640,7110,7100,7120,7100,6353
|
|
20240417,123200,18299991920,7100,7070,7110,7070,2177
|
|
20240417,123100,18284553220,7070,7080,7100,7070,3654
|
|
20240417,123000,18258682140,7070,7080,7100,7060,5280
|
|
20240417,122900,18221308070,7070,7100,7100,7070,6292
|
|
20240417,122800,18176693410,7100,7120,7120,7100,3623
|
|
20240417,122700,18150938830,7120,7110,7120,7110,1092
|
|
20240417,122600,18143169240,7110,7110,7110,7100,1334
|
|
20240417,122500,18133686420,7110,7090,7110,7070,781
|
|
20240417,122400,18128142000,7080,7070,7080,7050,4262
|
|
20240417,122300,18098049790,7070,7080,7100,7060,5103
|
|
20240417,122200,18061948540,7090,7090,7100,7080,1809
|
|
20240417,122100,18049124560,7100,7090,7110,7090,1161
|
|
20240417,122000,18040883910,7100,7110,7110,7090,3752
|
|
20240417,121900,18014243460,7110,7120,7120,7110,1163
|
|
20240417,121800,18005965380,7110,7120,7120,7100,4828
|
|
20240417,121700,17971628870,7110,7110,7110,7100,5584
|
|
20240417,121600,17931955550,7110,7130,7130,7110,9914
|
|
20240417,121500,17861332540,7130,7120,7130,7110,15114
|
|
20240417,121400,17753694250,7120,7110,7120,7100,9143
|
|
20240417,121300,17688663710,7130,7090,7130,7080,13246
|
|
20240417,121200,17594535340,7090,7090,7090,7080,2539
|
|
20240417,121100,17576533840,7090,7060,7090,7060,17248
|
|
20240417,121000,17454519740,7050,7070,7070,7050,915
|
|
20240417,120900,17448059420,7060,7060,7070,7050,3852
|
|
20240417,120800,17420869800,7060,7080,7080,7060,2682
|
|
20240417,120700,17401908390,7080,7060,7080,7050,5301
|
|
20240417,120600,17364490760,7060,7060,7070,7050,2783
|
|
20240417,120500,17344844060,7060,7070,7070,7050,2124
|
|
20240417,120400,17329845770,7060,7050,7070,7050,4078
|
|
20240417,120300,17301071560,7050,7060,7060,7040,1112
|
|
20240417,120200,17293234440,7060,7050,7060,7040,3159
|
|
20240417,120100,17270945920,7050,7050,7060,7040,885
|
|
20240417,120000,17264704370,7030,7040,7050,7030,8768
|
|
20240417,115900,17202939220,7040,7030,7040,7020,1186
|
|
20240417,115800,17194602120,7030,7020,7040,7020,1163
|
|
20240417,115700,17186425820,7020,7000,7020,7000,2073
|
|
20240417,115600,17171896490,7000,7020,7020,7000,1227
|
|
20240417,115500,17163294250,7020,7010,7020,7010,650
|
|
20240417,115400,17158736120,7010,7020,7020,7010,2365
|
|
20240417,115300,17142136640,7020,7020,7030,7020,815
|
|
20240417,115200,17136413390,7010,7010,7020,7000,6340
|
|
20240417,115100,17091976250,7010,7020,7020,7010,3874
|
|
20240417,115000,17064817810,7010,7020,7020,7010,338
|
|
20240417,114900,17062445160,7010,7010,7020,7010,1185
|
|
20240417,114800,17054127860,7010,7010,7030,7010,782
|
|
20240417,114700,17048641190,7020,7030,7040,7020,3619
|
|
20240417,114600,17023210160,7020,6980,7030,6980,14049
|
|
20240417,114500,16924678210,6980,6990,7000,6980,2851
|
|
20240417,114400,16904728770,7000,6980,7000,6980,1695
|
|
20240417,114300,16892885700,6980,6970,6990,6970,1800
|
|
20240417,114200,16880327510,6980,6970,6980,6970,1326
|
|
20240417,114100,16871073430,6980,6950,6980,6950,676
|
|
20240417,114000,16866361470,6950,6970,6980,6950,4834
|
|
20240417,113900,16832709620,6970,6980,6980,6960,1156
|
|
20240417,113800,16824654840,6970,6940,6990,6940,3878
|
|
20240417,113700,16797629870,6960,6970,6970,6930,9968
|
|
20240417,113600,16728378330,6960,6980,7000,6960,5514
|
|
20240417,113500,16689940370,6990,6950,7020,6950,7124
|
|
20240417,113400,16640206880,6940,7020,7020,6850,139104
|
|
20240417,113300,15678165320,7020,7020,7020,7020,1971
|
|
20240417,113200,15664328900,7030,7030,7030,7020,518
|
|
20240417,113100,15660687400,7030,7020,7030,7020,595
|
|
20240417,113000,15656507920,7020,7000,7020,6990,2282
|
|
20240417,112900,15640535380,7000,6980,7000,6980,8521
|
|
20240417,112800,15580936580,6980,7000,7000,6970,32954
|
|
20240417,112700,15350647520,7010,7010,7010,7000,7751
|
|
20240417,112600,15296361320,7020,7020,7040,7010,7529
|
|
20240417,112500,15243537640,7030,7040,7050,7030,2461
|
|
20240417,112400,15226232590,7040,7050,7050,7030,3761
|
|
20240417,112300,15199775640,7070,7070,7080,7040,5086
|
|
20240417,112200,15163881560,7080,7080,7080,7060,1698
|
|
20240417,112100,15151876800,7070,7080,7080,7070,400
|
|
20240417,112000,15149045370,7080,7070,7090,7070,2876
|
|
20240417,111900,15128682800,7070,7080,7080,7060,484
|
|
20240417,111800,15125260210,7080,7060,7080,7060,1807
|
|
20240417,111700,15112502430,7070,7070,7080,7060,2018
|
|
20240417,111600,15098250960,7080,7060,7080,7060,1933
|
|
20240417,111500,15084571700,7060,7070,7080,7060,3150
|
|
20240417,111400,15062321500,7080,7070,7080,7060,7303
|
|
20240417,111300,15010623360,7070,7050,7080,7050,2690
|
|
20240417,111200,14991618060,7050,7040,7050,7030,2268
|
|
20240417,111100,14975652250,7030,7040,7040,7030,825
|
|
20240417,111000,14969851100,7040,7020,7040,7010,1177
|
|
20240417,110900,14961589120,7010,7040,7040,7010,4161
|
|
20240417,110800,14932408900,7040,7020,7040,7000,8336
|
|
20240417,110700,14873932480,7030,7020,7030,7020,2774
|
|
20240417,110600,14854458260,7030,7040,7040,7030,2306
|
|
20240417,110500,14838244910,7040,7020,7040,7020,5449
|
|
20240417,110400,14799929320,7020,7030,7030,7010,3699
|
|
20240417,110300,14773963550,7020,7030,7030,7020,4815
|
|
20240417,110200,14740161190,7030,7040,7040,7020,2159
|
|
20240417,110100,14724982240,7040,7040,7040,7030,1093
|
|
20240417,110000,14717297190,7030,7030,7040,7030,647
|
|
20240417,105900,14712745750,7030,7050,7050,7030,4680
|
|
20240417,105800,14679803740,7040,7040,7050,7040,775
|
|
20240417,105700,14674347240,7040,7040,7050,7040,3512
|
|
20240417,105600,14649600680,7050,7050,7050,7040,2435
|
|
20240417,105500,14632442370,7050,7060,7060,7050,1469
|
|
20240417,105400,14622084530,7050,7050,7060,7040,6856
|
|
20240417,105300,14573763300,7050,7040,7060,7040,6099
|
|
20240417,105200,14530766360,7030,7010,7050,7010,2564
|
|
20240417,105100,14512777400,7010,7040,7050,7000,26668
|
|
20240417,105000,14325762370,7040,7060,7060,7040,3352
|
|
20240417,104900,14302133400,7050,7050,7060,7050,809
|
|
20240417,104800,14296427320,7040,7030,7050,7030,3132
|
|
20240417,104700,14274392810,7030,7040,7040,7020,9120
|
|
20240417,104600,14210306930,7040,7060,7070,7040,8564
|
|
20240417,104500,14149884620,7070,7090,7090,7070,1935
|
|
20240417,104400,14136202720,7080,7080,7090,7080,462
|
|
20240417,104300,14132931610,7080,7070,7100,7070,566
|
|
20240417,104200,14128926550,7100,7090,7100,7070,3389
|
|
20240417,104100,14104929550,7100,7110,7110,7090,4415
|
|
20240417,104000,14073581370,7110,7100,7110,7100,1552
|
|
20240417,103900,14062549410,7100,7110,7110,7100,3733
|
|
20240417,103800,14036028010,7110,7090,7110,7090,4621
|
|
20240417,103700,14003232270,7090,7080,7090,7070,1056
|
|
20240417,103600,13995753090,7070,7070,7080,7060,4694
|
|
20240417,103500,13962583880,7070,7070,7090,7060,824
|
|
20240417,103400,13956761940,7070,7090,7090,7070,4110
|
|
20240417,103300,13927686460,7090,7090,7100,7090,815
|
|
20240417,103200,13921907620,7080,7080,7090,7080,3051
|
|
20240417,103100,13900297030,7090,7080,7100,7070,27371
|
|
20240417,103000,13706195390,7080,7050,7080,7050,3953
|
|
20240417,102900,13678252470,7050,7060,7060,7040,3545
|
|
20240417,102800,13653285020,7050,7050,7060,7040,3267
|
|
20240417,102700,13630258850,7050,7060,7060,7040,6628
|
|
20240417,102600,13583515850,7060,7050,7070,7050,2405
|
|
20240417,102500,13566526330,7050,7050,7050,7030,4101
|
|
20240417,102400,13537646120,7040,7030,7050,7020,3585
|
|
20240417,102300,13512442200,7030,7010,7030,7000,16937
|
|
20240417,102200,13393695900,7000,7040,7050,7000,32874
|
|
20240417,102100,13162996130,7040,7050,7070,7040,9314
|
|
20240417,102000,13097374080,7050,7050,7060,7050,3136
|
|
20240417,101900,13075251050,7050,7050,7070,7040,2134
|
|
20240417,101800,13060201180,7050,7050,7070,7040,7770
|
|
20240417,101700,13005402870,7060,7060,7070,7050,10351
|
|
20240417,101600,12932351180,7070,7070,7080,7060,4911
|
|
20240417,101500,12897628060,7070,7080,7090,7060,12347
|
|
20240417,101400,12810319330,7060,7060,7080,7050,11167
|
|
20240417,101300,12731498090,7070,7090,7100,7060,7512
|
|
20240417,101200,12678348220,7080,7050,7100,7040,16572
|
|
20240417,101100,12561260700,7060,7030,7060,7030,18833
|
|
20240417,101000,12428689250,7030,7090,7090,7030,62212
|
|
20240417,100900,11989667770,7080,7110,7120,7070,36420
|
|
20240417,100800,11731373580,7120,7110,7120,7100,7392
|
|
20240417,100700,11678866710,7100,7150,7150,7100,16762
|
|
20240417,100600,11559562690,7160,7170,7170,7130,3464
|
|
20240417,100500,11534809490,7170,7160,7170,7150,17508
|
|
20240417,100400,11409447190,7150,7150,7160,7140,3479
|
|
20240417,100300,11384587910,7150,7120,7150,7120,5100
|
|
20240417,100200,11348208570,7120,7120,7140,7110,6466
|
|
20240417,100100,11302152270,7120,7130,7140,7110,9762
|
|
20240417,100000,11232613840,7140,7150,7150,7130,2921
|
|
20240417,095900,11211751140,7150,7170,7170,7150,3234
|
|
20240417,095800,11188605190,7170,7160,7170,7150,3239
|
|
20240417,095700,11165395720,7160,7180,7180,7160,3840
|
|
20240417,095600,11137872890,7180,7170,7190,7170,4639
|
|
20240417,095500,11104601800,7170,7180,7190,7160,11890
|
|
20240417,095400,11019235700,7180,7130,7180,7130,10669
|
|
20240417,095300,10942898640,7130,7140,7140,7110,6081
|
|
20240417,095200,10899608350,7140,7120,7140,7120,7607
|
|
20240417,095100,10845401890,7130,7140,7140,7120,6680
|
|
20240417,095000,10797768110,7140,7160,7160,7130,4447
|
|
20240417,094900,10765994000,7160,7150,7160,7140,2154
|
|
20240417,094800,10750591180,7150,7170,7170,7140,4050
|
|
20240417,094700,10721584310,7170,7150,7170,7140,5542
|
|
20240417,094600,10681912620,7150,7160,7160,7150,6641
|
|
20240417,094500,10634390730,7160,7150,7160,7140,5938
|
|
20240417,094400,10591906170,7150,7100,7170,7090,9961
|
|
20240417,094300,10521047940,7090,7080,7110,7070,34223
|
|
20240417,094200,10278871680,7070,7090,7100,7070,43958
|
|
20240417,094100,9967562070,7090,7110,7120,7080,38845
|
|
20240417,094000,9691910470,7110,7120,7130,7110,11588
|
|
20240417,093900,9609475290,7120,7140,7140,7120,8274
|
|
20240417,093800,9550467080,7140,7170,7170,7140,11646
|
|
20240417,093700,9467233500,7170,7160,7180,7160,6569
|
|
20240417,093600,9420176400,7160,7160,7160,7150,3496
|
|
20240417,093500,9395155610,7160,7130,7180,7130,12240
|
|
20240417,093400,9307500880,7130,7110,7160,7110,7830
|
|
20240417,093300,9251653290,7130,7130,7150,7110,22728
|
|
20240417,093200,9089744740,7130,7160,7170,7130,18988
|
|
20240417,093100,8954013230,7160,7180,7180,7160,8587
|
|
20240417,093000,8892451680,7180,7180,7190,7170,6535
|
|
20240417,092900,8845531070,7180,7170,7180,7170,9912
|
|
20240417,092800,8774461020,7170,7180,7190,7170,9001
|
|
20240417,092700,8709859830,7170,7190,7190,7170,10682
|
|
20240417,092600,8633149390,7190,7230,7230,7170,51721
|
|
20240417,092500,8260773090,7230,7200,7230,7190,21907
|
|
20240417,092400,8102700960,7200,7190,7200,7180,12874
|
|
20240417,092300,8010141430,7200,7180,7230,7170,33982
|
|
20240417,092200,7765524590,7170,7180,7190,7170,5351
|
|
20240417,092100,7727090480,7190,7160,7190,7160,10628
|
|
20240417,092000,7650823430,7160,7170,7180,7150,4088
|
|
20240417,091900,7621524660,7160,7170,7170,7140,33491
|
|
20240417,091800,7381871100,7170,7190,7200,7170,21371
|
|
20240417,091700,7228329870,7200,7210,7210,7190,17137
|
|
20240417,091600,7104923540,7210,7180,7230,7180,27298
|
|
20240417,091500,6908173760,7180,7170,7190,7150,20643
|
|
20240417,091400,6760274120,7170,7200,7200,7150,28098
|
|
20240417,091300,6558708790,7190,7180,7200,7170,13815
|
|
20240417,091200,6459457920,7190,7240,7240,7180,41966
|
|
20240417,091100,6156994790,7230,7190,7240,7180,39976
|
|
20240417,091000,5868860120,7200,7160,7200,7150,25612
|
|
20240417,090900,5684872560,7160,7170,7170,7130,12513
|
|
20240417,090800,5595411080,7170,7180,7190,7120,16080
|
|
20240417,090700,5480367960,7180,7130,7180,7100,23914
|
|
20240417,090600,5309957500,7100,7140,7140,7080,81198
|
|
20240417,090500,4733578920,7130,7140,7180,7130,37890
|
|
20240417,090400,4462494680,7150,7170,7190,7140,56561
|
|
20240417,090300,4057630640,7170,7210,7230,7170,44408
|
|
20240417,090200,3738002250,7210,7210,7260,7160,78078
|
|
20240417,090100,3175616280,7190,7210,7250,7090,148833
|
|
20240417,090000,2106308360,7210,7220,7280,7200,282773
|