605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190200,13119660740,5980,5980,5980,5980,26525
|
|
20240401,190100,13119660740,5980,5980,5980,5980,0
|
|
20240401,190000,13119660740,5980,5980,5980,5980,0
|
|
20240401,185900,13119660740,5980,5980,5980,5980,0
|
|
20240401,185800,13119660740,5980,5980,5980,5980,0
|
|
20240401,185700,13119660740,5980,5980,5980,5980,0
|
|
20240401,185600,13119660740,5980,5980,5980,5980,0
|
|
20240401,185500,13119660740,5980,5980,5980,5980,0
|
|
20240401,185400,13119660740,5980,5980,5980,5980,0
|
|
20240401,185300,13119660740,5980,5980,5980,5980,0
|
|
20240401,185200,13119660740,5980,5980,5980,5980,0
|
|
20240401,185100,13119660740,5980,5980,5980,5980,0
|
|
20240401,185000,13119660740,5980,5980,5980,5980,0
|
|
20240401,184900,13119660740,5980,5980,5980,5980,0
|
|
20240401,184800,13119660740,5980,5980,5980,5980,0
|
|
20240401,184700,13119660740,5980,5980,5980,5980,0
|
|
20240401,184600,13119660740,5980,5980,5980,5980,0
|
|
20240401,184500,13119660740,5980,5980,5980,5980,0
|
|
20240401,184400,13119660740,5980,5980,5980,5980,0
|
|
20240401,184300,13119660740,5980,5980,5980,5980,0
|
|
20240401,184200,13119660740,5980,5980,5980,5980,0
|
|
20240401,184100,13119660740,5980,5980,5980,5980,0
|
|
20240401,184000,13119660740,5980,5980,5980,5980,0
|
|
20240401,183900,13119660740,5980,5980,5980,5980,0
|
|
20240401,183800,13119660740,5980,5980,5980,5980,0
|
|
20240401,183700,13119660740,5980,5980,5980,5980,0
|
|
20240401,183600,13119660740,5980,5980,5980,5980,0
|
|
20240401,183500,13119660740,5980,5980,5980,5980,0
|
|
20240401,183400,13119660740,5980,5980,5980,5980,0
|
|
20240401,183300,13119660740,5980,5980,5980,5980,0
|
|
20240401,183200,13119660740,5980,5980,5980,5980,26525
|
|
20240401,183100,13119660740,5980,5980,5980,5980,0
|
|
20240401,183000,13119660740,5980,5980,5980,5980,0
|
|
20240401,182900,13119660740,5980,5980,5980,5980,0
|
|
20240401,182800,13119660740,5980,5980,5980,5980,0
|
|
20240401,182700,13119660740,5980,5980,5980,5980,0
|
|
20240401,182600,13119660740,5980,5980,5980,5980,0
|
|
20240401,182500,13119660740,5980,5980,5980,5980,0
|
|
20240401,182400,13119660740,5980,5980,5980,5980,0
|
|
20240401,182300,13119660740,5980,5980,5980,5980,0
|
|
20240401,182200,13119660740,5980,5980,5980,5980,0
|
|
20240401,182100,13119660740,5980,5980,5980,5980,0
|
|
20240401,182000,13119660740,5980,5980,5980,5980,0
|
|
20240401,181900,13119660740,5980,5980,5980,5980,0
|
|
20240401,181800,13119660740,5980,5980,5980,5980,0
|
|
20240401,181700,13119660740,5980,5980,5980,5980,0
|
|
20240401,181600,13119660740,5980,5980,5980,5980,0
|
|
20240401,181500,13119660740,5980,5980,5980,5980,0
|
|
20240401,181400,13119660740,5980,5980,5980,5980,0
|
|
20240401,181300,13119660740,5980,5980,5980,5980,0
|
|
20240401,181200,13119660740,5980,5980,5980,5980,0
|
|
20240401,181100,13119660740,5980,5980,5980,5980,0
|
|
20240401,181000,13119660740,5980,5980,5980,5980,0
|
|
20240401,180900,13119660740,5980,5980,5980,5980,0
|
|
20240401,180800,13119660740,5980,5980,5980,5980,0
|
|
20240401,180700,13119660740,5980,5980,5980,5980,0
|
|
20240401,180600,13119660740,5980,5980,5980,5980,0
|
|
20240401,180500,13119660740,5980,5980,5980,5980,0
|
|
20240401,180400,13119660740,5980,5980,5980,5980,0
|
|
20240401,180300,13119660740,5980,5980,5980,5980,0
|
|
20240401,180200,13119660740,5980,5980,5980,5980,26525
|
|
20240401,180100,13119660740,5980,5980,5980,5980,0
|
|
20240401,180000,13119660740,5980,5980,5980,5980,0
|
|
20240401,175900,13119660740,5980,5980,5980,5980,0
|
|
20240401,175800,13119660740,5980,5980,5980,5980,0
|
|
20240401,175700,13119660740,5980,5980,5980,5980,0
|
|
20240401,175600,13119660740,5980,5980,5980,5980,0
|
|
20240401,175500,13119660740,5980,5980,5980,5980,0
|
|
20240401,175400,13119660740,5980,5980,5980,5980,0
|
|
20240401,175300,13119660740,5980,5980,5980,5980,0
|
|
20240401,175200,13119660740,5980,5980,5980,5980,0
|
|
20240401,175100,13119660740,5980,5980,5980,5980,0
|
|
20240401,175000,13119660740,5980,5980,5980,5980,0
|
|
20240401,174900,13119660740,5980,5980,5980,5980,0
|
|
20240401,174800,13119660740,5980,5980,5980,5980,0
|
|
20240401,174700,13119660740,5980,5980,5980,5980,0
|
|
20240401,174600,13119660740,5980,5980,5980,5980,0
|
|
20240401,174500,13119660740,5980,5980,5980,5980,0
|
|
20240401,174400,13119660740,5980,5980,5980,5980,0
|
|
20240401,174300,13119660740,5980,5980,5980,5980,0
|
|
20240401,174200,13119660740,5980,5980,5980,5980,0
|
|
20240401,174100,13119660740,5980,5980,5980,5980,0
|
|
20240401,174000,13119660740,5980,5980,5980,5980,0
|
|
20240401,173900,13119660740,5980,5980,5980,5980,0
|
|
20240401,173800,13119660740,5980,5980,5980,5980,0
|
|
20240401,173700,13119660740,5980,5980,5980,5980,0
|
|
20240401,173600,13119660740,5980,5980,5980,5980,0
|
|
20240401,173500,13119660740,5980,5980,5980,5980,0
|
|
20240401,173400,13119660740,5980,5980,5980,5980,0
|
|
20240401,173300,13119660740,5980,5980,5980,5980,0
|
|
20240401,173200,13119660740,5980,5980,5980,5980,26525
|
|
20240401,173100,13119660740,5980,5980,5980,5980,0
|
|
20240401,173000,13119660740,5980,5980,5980,5980,0
|
|
20240401,172900,13119660740,5980,5980,5980,5980,0
|
|
20240401,172800,13119660740,5980,5980,5980,5980,0
|
|
20240401,172700,13119660740,5980,5980,5980,5980,0
|
|
20240401,172600,13119660740,5980,5980,5980,5980,0
|
|
20240401,172500,13119660740,5980,5980,5980,5980,0
|
|
20240401,172400,13119660740,5980,5980,5980,5980,0
|
|
20240401,172300,13119660740,5980,5980,5980,5980,0
|
|
20240401,172200,13119660740,5980,5980,5980,5980,0
|
|
20240401,172100,13119660740,5980,5980,5980,5980,0
|
|
20240401,172000,13119660740,5980,5980,5980,5980,0
|
|
20240401,171900,13119660740,5980,5980,5980,5980,0
|
|
20240401,171800,13119660740,5980,5980,5980,5980,0
|
|
20240401,171700,13119660740,5980,5980,5980,5980,0
|
|
20240401,171600,13119660740,5980,5980,5980,5980,0
|
|
20240401,171500,13119660740,5980,5980,5980,5980,0
|
|
20240401,171400,13119660740,5980,5980,5980,5980,0
|
|
20240401,171300,13119660740,5980,5980,5980,5980,0
|
|
20240401,171200,13119660740,5980,5980,5980,5980,0
|
|
20240401,171100,13119660740,5980,5980,5980,5980,0
|
|
20240401,171000,13119660740,5980,5980,5980,5980,0
|
|
20240401,170900,13119660740,5980,5980,5980,5980,0
|
|
20240401,170800,13119660740,5980,5980,5980,5980,0
|
|
20240401,170700,13119660740,5980,5980,5980,5980,0
|
|
20240401,170600,13119660740,5980,5980,5980,5980,0
|
|
20240401,170500,13119660740,5980,5980,5980,5980,0
|
|
20240401,170400,13119660740,5980,5980,5980,5980,0
|
|
20240401,170300,13119660740,5980,5980,5980,5980,0
|
|
20240401,170200,13119660740,5980,5980,5980,5980,26525
|
|
20240401,170100,13119660740,5980,5980,5980,5980,0
|
|
20240401,170000,13119660740,5980,5980,5980,5980,0
|
|
20240401,165900,13119660740,5980,5980,5980,5980,0
|
|
20240401,165800,13119660740,5980,5980,5980,5980,0
|
|
20240401,165700,13119660740,5980,5980,5980,5980,0
|
|
20240401,165600,13119660740,5980,5980,5980,5980,0
|
|
20240401,165500,13119660740,5980,5980,5980,5980,0
|
|
20240401,165400,13119660740,5980,5980,5980,5980,0
|
|
20240401,165300,13119660740,5980,5980,5980,5980,0
|
|
20240401,165200,13119660740,5980,5980,5980,5980,0
|
|
20240401,165100,13119660740,5980,5980,5980,5980,0
|
|
20240401,165000,13119660740,5980,5980,5980,5980,0
|
|
20240401,164900,13119660740,5980,5980,5980,5980,0
|
|
20240401,164800,13119660740,5980,5980,5980,5980,0
|
|
20240401,164700,13119660740,5980,5980,5980,5980,0
|
|
20240401,164600,13119660740,5980,5980,5980,5980,0
|
|
20240401,164500,13119660740,5980,5980,5980,5980,0
|
|
20240401,164400,13119660740,5980,5980,5980,5980,0
|
|
20240401,164300,13119660740,5980,5980,5980,5980,0
|
|
20240401,164200,13119660740,5980,5980,5980,5980,0
|
|
20240401,164100,13119660740,5980,5980,5980,5980,0
|
|
20240401,164000,13119660740,5980,5980,5980,5980,0
|
|
20240401,163900,13119660740,5980,5980,5980,5980,0
|
|
20240401,163800,13119660740,5980,5980,5980,5980,0
|
|
20240401,163700,13119660740,5980,5980,5980,5980,0
|
|
20240401,163600,13119660740,5980,5980,5980,5980,0
|
|
20240401,163500,13119660740,5980,5980,5980,5980,0
|
|
20240401,163400,13119660740,5980,5980,5980,5980,0
|
|
20240401,163300,13119660740,5980,5980,5980,5980,0
|
|
20240401,163200,13119660740,5980,5980,5980,5980,26525
|
|
20240401,163100,13119660740,5980,5980,5980,5980,0
|
|
20240401,163000,13119660740,5980,5980,5980,5980,0
|
|
20240401,162900,13119660740,5980,5980,5980,5980,0
|
|
20240401,162800,13119660740,5980,5980,5980,5980,0
|
|
20240401,162700,13119660740,5980,5980,5980,5980,0
|
|
20240401,162600,13119660740,5980,5980,5980,5980,0
|
|
20240401,162500,13119660740,5980,5980,5980,5980,0
|
|
20240401,162400,13119660740,5980,5980,5980,5980,0
|
|
20240401,162300,13119660740,5980,5980,5980,5980,0
|
|
20240401,162200,13119660740,5980,5980,5980,5980,0
|
|
20240401,162100,13119660740,5980,5980,5980,5980,0
|
|
20240401,162000,13119660740,5980,5980,5980,5980,0
|
|
20240401,161900,13119660740,5980,5980,5980,5980,0
|
|
20240401,161800,13119660740,5980,5980,5980,5980,0
|
|
20240401,161700,13119660740,5980,5980,5980,5980,0
|
|
20240401,161600,13119660740,5980,5980,5980,5980,0
|
|
20240401,161500,13119660740,5980,5980,5980,5980,0
|
|
20240401,161400,13119660740,5980,5980,5980,5980,0
|
|
20240401,161300,13119660740,5980,5980,5980,5980,0
|
|
20240401,161200,13119660740,5980,5980,5980,5980,0
|
|
20240401,161100,13119660740,5980,5980,5980,5980,0
|
|
20240401,161000,13119660740,5980,5980,5980,5980,0
|
|
20240401,160900,13119660740,5980,5980,5980,5980,0
|
|
20240401,160800,13119660740,5980,5980,5980,5980,0
|
|
20240401,160700,13119660740,5980,5980,5980,5980,0
|
|
20240401,160600,13119660740,5980,5980,5980,5980,0
|
|
20240401,160500,13119660740,5980,5980,5980,5980,0
|
|
20240401,160400,13119660740,5980,5980,5980,5980,0
|
|
20240401,160300,13119660740,5980,5980,5980,5980,0
|
|
20240401,160200,13119660740,5980,5980,5980,5980,26525
|
|
20240401,160100,13119660740,5980,5980,5980,5980,0
|
|
20240401,160000,13119660740,5980,5980,5980,5980,0
|
|
20240401,155900,13119660740,5980,5980,5980,5980,0
|
|
20240401,155800,13119660740,5980,5980,5980,5980,0
|
|
20240401,155700,13119660740,5980,5980,5980,5980,0
|
|
20240401,155600,13119660740,5980,5980,5980,5980,0
|
|
20240401,155500,13119660740,5980,5980,5980,5980,0
|
|
20240401,155400,13119660740,5980,5980,5980,5980,0
|
|
20240401,155300,13119660740,5980,5980,5980,5980,0
|
|
20240401,155200,13119660740,5980,5980,5980,5980,0
|
|
20240401,155100,13119660740,5980,5980,5980,5980,0
|
|
20240401,155000,13119660740,5980,5980,5980,5980,0
|
|
20240401,154900,13119660740,5980,5980,5980,5980,0
|
|
20240401,154800,13119660740,5980,5980,5980,5980,0
|
|
20240401,154700,13119660740,5980,5980,5980,5980,0
|
|
20240401,154600,13119660740,5980,5980,5980,5980,0
|
|
20240401,154500,13119660740,5980,5980,5980,5980,0
|
|
20240401,154400,13119660740,5980,5980,5980,5980,0
|
|
20240401,154300,13119660740,5980,5980,5980,5980,0
|
|
20240401,154200,13119660740,5980,5980,5980,5980,0
|
|
20240401,154100,13119660740,5980,5980,5980,5980,0
|
|
20240401,154000,13119660740,5980,5980,5980,5980,0
|
|
20240401,153900,13119660740,5980,5980,5980,5980,0
|
|
20240401,153800,13119660740,5980,5980,5980,5980,0
|
|
20240401,153700,13119660740,5980,5980,5980,5980,0
|
|
20240401,153600,13119660740,5980,5980,5980,5980,0
|
|
20240401,153500,13119660740,5980,5980,5980,5980,0
|
|
20240401,153400,13119660740,5980,5980,5980,5980,0
|
|
20240401,153300,13119660740,5980,5980,5980,5980,0
|
|
20240401,153200,13119660740,5980,5980,5980,5980,26525
|
|
20240401,153100,13119660740,5980,5980,5980,5980,0
|
|
20240401,153000,13119660740,5980,5980,5980,5980,26525
|
|
20240401,152900,12961041240,5980,5980,5980,5980,0
|
|
20240401,152800,12961041240,5980,5980,5980,5980,0
|
|
20240401,152700,12961041240,5980,5980,5980,5980,0
|
|
20240401,152600,12961041240,5980,5980,5980,5980,0
|
|
20240401,152500,12961041240,5980,5980,5980,5980,0
|
|
20240401,152400,12961041240,5980,5980,5980,5980,0
|
|
20240401,152300,12961041240,5980,5980,5980,5980,0
|
|
20240401,152200,12961041240,5980,5980,5980,5980,0
|
|
20240401,152100,12961041240,5980,5980,5980,5980,0
|
|
20240401,152000,12961041240,5980,5980,5980,5980,0
|
|
20240401,151900,12961041240,5980,5990,5990,5960,4393
|
|
20240401,151800,12934785950,5990,5970,6010,5970,15735
|
|
20240401,151700,12840620100,5970,5990,5990,5960,3254
|
|
20240401,151600,12821179310,5960,5990,5990,5960,12746
|
|
20240401,151500,12745050120,5990,5990,6000,5980,3752
|
|
20240401,151400,12722577870,5990,6000,6010,5990,5571
|
|
20240401,151300,12689173510,6000,6000,6010,5990,4623
|
|
20240401,151200,12661425800,6000,5990,6010,5990,3198
|
|
20240401,151100,12642248530,5990,6010,6020,5970,7768
|
|
20240401,151000,12595722860,6020,5980,6020,5980,8950
|
|
20240401,150900,12542022420,5990,6010,6010,5980,1249
|
|
20240401,150800,12534539570,6010,6020,6020,5980,3306
|
|
20240401,150700,12514693370,6020,6000,6020,6000,5756
|
|
20240401,150600,12480099290,6000,6000,6000,5970,8455
|
|
20240401,150500,12429478880,6000,6020,6040,6000,5970
|
|
20240401,150400,12393636380,6020,6030,6050,6020,4761
|
|
20240401,150300,12364933380,6040,6030,6050,6030,120
|
|
20240401,150200,12364208620,6050,6050,6050,6020,1738
|
|
20240401,150100,12353713660,6050,6010,6050,6010,4215
|
|
20240401,150000,12328347890,6010,6010,6020,6000,39667
|
|
20240401,145900,12090266150,6010,6020,6020,6010,6292
|
|
20240401,145800,12052445620,6020,6030,6030,6010,3792
|
|
20240401,145700,12029640350,6030,6040,6040,6020,5462
|
|
20240401,145600,11996716300,6030,6040,6040,6020,7536
|
|
20240401,145500,11951329080,6030,6050,6060,6030,10318
|
|
20240401,145400,11889055410,6050,6070,6070,6050,678
|
|
20240401,145300,11884948390,6060,6070,6070,6060,1140
|
|
20240401,145200,11878029590,6070,6070,6070,6060,315
|
|
20240401,145100,11876118850,6070,6070,6070,6060,2990
|
|
20240401,145000,11857994060,6060,6060,6070,6060,1987
|
|
20240401,144900,11845950830,6060,6070,6070,6060,2611
|
|
20240401,144800,11830127960,6080,6070,6080,6060,1567
|
|
20240401,144700,11820617310,6070,6070,6080,6060,835
|
|
20240401,144600,11815547980,6060,6080,6080,6060,701
|
|
20240401,144500,11811292620,6080,6070,6080,6070,889
|
|
20240401,144400,11805894380,6070,6070,6070,6060,211
|
|
20240401,144300,11804613720,6070,6050,6070,6040,3804
|
|
20240401,144200,11781584640,6050,6050,6050,6040,4121
|
|
20240401,144100,11756666360,6050,6060,6060,6040,8112
|
|
20240401,144000,11707589460,6060,6070,6070,6050,1204
|
|
20240401,143900,11700293040,6070,6060,6070,6060,1316
|
|
20240401,143800,11692318050,6070,6070,6080,6070,433
|
|
20240401,143700,11689688720,6070,6070,6070,6060,169
|
|
20240401,143600,11688663830,6060,6070,6070,6060,1212
|
|
20240401,143500,11681314080,6070,6070,6080,6070,1536
|
|
20240401,143400,11671989190,6070,6070,6080,6060,279
|
|
20240401,143300,11670294410,6090,6080,6090,6080,101
|
|
20240401,143200,11669679330,6090,6080,6090,6080,236
|
|
20240401,143100,11668244120,6080,6080,6080,6070,2452
|
|
20240401,143000,11653341040,6070,6070,6070,6060,256
|
|
20240401,142900,11651788150,6070,6060,6070,6060,271
|
|
20240401,142800,11650145690,6060,6070,6070,6060,1003
|
|
20240401,142700,11644062020,6060,6080,6080,6060,4531
|
|
20240401,142600,11616573350,6080,6070,6080,6070,1302
|
|
20240401,142500,11608667210,6060,6070,6070,6060,5749
|
|
20240401,142400,11573788200,6080,6080,6080,6070,2410
|
|
20240401,142300,11559135410,6090,6090,6090,6080,1293
|
|
20240401,142200,11551261820,6090,6080,6090,6080,10
|
|
20240401,142100,11551200960,6080,6100,6100,6080,1330
|
|
20240401,142000,11543107860,6100,6100,6110,6100,1425
|
|
20240401,141900,11534415170,6100,6090,6100,6090,2390
|
|
20240401,141800,11519854070,6100,6110,6110,6100,3682
|
|
20240401,141700,11497393830,6100,6130,6130,6100,1837
|
|
20240401,141600,11486144710,6140,6140,6140,6140,1041
|
|
20240401,141500,11479752970,6140,6150,6160,6130,1070
|
|
20240401,141400,11473177510,6140,6140,6170,6130,3597
|
|
20240401,141300,11451051770,6130,6100,6150,6090,4456
|
|
20240401,141200,11423731660,6120,6110,6120,6110,2281
|
|
20240401,141100,11409783750,6110,6100,6110,6100,400
|
|
20240401,141000,11407340750,6100,6090,6100,6080,2199
|
|
20240401,140900,11393940050,6100,6100,6100,6090,236
|
|
20240401,140800,11392500980,6090,6100,6100,6090,1031
|
|
20240401,140700,11386212900,6100,6110,6110,6100,5277
|
|
20240401,140600,11353993000,6100,6100,6110,6100,628
|
|
20240401,140500,11350162180,6100,6100,6100,6090,1154
|
|
20240401,140400,11343126310,6100,6100,6100,6100,137
|
|
20240401,140300,11342290610,6090,6120,6120,6090,17
|
|
20240401,140200,11342186930,6120,6100,6120,6100,1680
|
|
20240401,140100,11331938570,6100,6130,6130,6100,232
|
|
20240401,140000,11330518950,6110,6150,6150,6100,6770
|
|
20240401,135900,11288941580,6150,6150,6150,6130,1664
|
|
20240401,135800,11278713980,6150,6140,6160,6140,6596
|
|
20240401,135700,11238129130,6160,6140,6160,6140,580
|
|
20240401,135600,11234556830,6160,6160,6170,6150,7149
|
|
20240401,135500,11190531500,6160,6160,6170,6160,1163
|
|
20240401,135400,11183357420,6160,6140,6160,6140,5379
|
|
20240401,135300,11150284340,6130,6110,6140,6110,16682
|
|
20240401,135200,11048198760,6110,6100,6130,6100,576
|
|
20240401,135100,11044678180,6130,6100,6130,6100,1070
|
|
20240401,135000,11038135110,6100,6110,6110,6100,2575
|
|
20240401,134900,11022407610,6090,6090,6090,6090,613
|
|
20240401,134800,11018674440,6090,6110,6110,6090,584
|
|
20240401,134700,11015111780,6110,6100,6110,6090,1579
|
|
20240401,134600,11005494540,6090,6090,6120,6090,1001
|
|
20240401,134500,10999387820,6120,6100,6120,6090,1100
|
|
20240401,134400,10992677820,6100,6100,6120,6100,1424
|
|
20240401,134300,10983988200,6100,6090,6120,6090,869
|
|
20240401,134200,10978684880,6090,6100,6120,6090,1412
|
|
20240401,134100,10970076900,6120,6120,6120,6120,334
|
|
20240401,134000,10968032820,6120,6090,6120,6090,9236
|
|
20240401,133900,10911703680,6090,6090,6090,6090,1845
|
|
20240401,133800,10900467630,6080,6080,6090,6080,2001
|
|
20240401,133700,10888295060,6080,6080,6090,6080,884
|
|
20240401,133600,10882920200,6080,6090,6090,6080,866
|
|
20240401,133500,10877651820,6090,6080,6090,6070,8166
|
|
20240401,133400,10828013490,6070,6050,6070,6050,4415
|
|
20240401,133300,10801287720,6060,6060,6060,6060,1155
|
|
20240401,133200,10794288420,6060,6050,6060,6050,1947
|
|
20240401,133100,10782499450,6080,6060,6080,6050,558
|
|
20240401,133000,10779113550,6060,6070,6090,6050,2726
|
|
20240401,132900,10762597280,6060,6060,6090,6060,8466
|
|
20240401,132800,10711261200,6060,6080,6080,6060,7331
|
|
20240401,132700,10666789490,6090,6090,6120,6080,2744
|
|
20240401,132600,10650098350,6100,6080,6120,6080,3263
|
|
20240401,132500,10630191270,6100,6090,6100,6080,151
|
|
20240401,132400,10629270890,6070,6090,6090,6050,10887
|
|
20240401,132300,10563292320,6090,6090,6100,6090,1129
|
|
20240401,132200,10556409450,6070,6090,6090,6050,33962
|
|
20240401,132100,10350226440,6090,6100,6100,6090,4435
|
|
20240401,132000,10323179110,6110,6160,6160,6110,2957
|
|
20240401,131900,10305041990,6140,6140,6160,6140,155
|
|
20240401,131800,10304088290,6140,6160,6160,6140,648
|
|
20240401,131700,10300100010,6150,6120,6150,6120,7254
|
|
20240401,131600,10255648990,6100,6110,6120,6100,4141
|
|
20240401,131500,10230371360,6110,6120,6120,6110,134
|
|
20240401,131400,10229552210,6120,6110,6120,6100,5737
|
|
20240401,131300,10194447860,6100,6100,6120,6100,554
|
|
20240401,131200,10191065840,6110,6100,6130,6090,7748
|
|
20240401,131100,10143720220,6100,6110,6110,6100,718
|
|
20240401,131000,10139339430,6110,6100,6110,6080,1051
|
|
20240401,130900,10132928500,6100,6080,6100,6080,2087
|
|
20240401,130800,10120232540,6080,6080,6080,6080,401
|
|
20240401,130700,10117794460,6080,6080,6100,6080,3740
|
|
20240401,130600,10095035260,6080,6090,6090,6080,3359
|
|
20240401,130500,10074587680,6080,6110,6110,6080,714
|
|
20240401,130400,10070236440,6100,6110,6110,6090,4195
|
|
20240401,130300,10044639470,6110,6110,6120,6110,1533
|
|
20240401,130200,10035266820,6110,6110,6110,6110,3164
|
|
20240401,130100,10015934780,6110,6110,6110,6110,913
|
|
20240401,130000,10010356350,6120,6110,6120,6100,641
|
|
20240401,125900,10006440750,6090,6100,6110,6090,3327
|
|
20240401,125800,9986155050,6100,6090,6100,6090,1585
|
|
20240401,125700,9976496550,6100,6090,6100,6090,216
|
|
20240401,125600,9975179940,6090,6090,6090,6090,2442
|
|
20240401,125500,9960308160,6090,6090,6090,6080,1075
|
|
20240401,125400,9953761930,6090,6100,6100,6090,6464
|
|
20240401,125300,9914370590,6100,6100,6100,6100,2681
|
|
20240401,125200,9898016490,6110,6110,6110,6100,1809
|
|
20240401,125100,9886968500,6100,6120,6120,6100,870
|
|
20240401,125000,9881652990,6130,6130,6130,6120,3323
|
|
20240401,124900,9861304890,6130,6130,6130,6130,666
|
|
20240401,124800,9857222310,6120,6120,6120,6120,331
|
|
20240401,124700,9855196590,6120,6120,6120,6120,2349
|
|
20240401,124600,9840820710,6110,6110,6110,6110,1534
|
|
20240401,124500,9831447970,6110,6100,6110,6100,700
|
|
20240401,124400,9827172970,6100,6130,6130,6100,1787
|
|
20240401,124300,9816255420,6130,6140,6140,6110,3861
|
|
20240401,124200,9792600660,6120,6140,6140,6120,1083
|
|
20240401,124100,9785971960,6120,6150,6150,6120,4452
|
|
20240401,124000,9758668430,6160,6140,6180,6120,3189
|
|
20240401,123900,9739054610,6150,6130,6170,6120,841
|
|
20240401,123800,9733885930,6130,6110,6140,6110,3482
|
|
20240401,123700,9712585380,6110,6110,6110,6110,44
|
|
20240401,123600,9712316540,6110,6090,6110,6090,4185
|
|
20240401,123500,9686787470,6090,6100,6100,6090,553
|
|
20240401,123400,9683416670,6100,6080,6100,6080,982
|
|
20240401,123300,9677439410,6090,6080,6090,6080,2408
|
|
20240401,123200,9662792310,6080,6090,6090,6080,511
|
|
20240401,123100,9659683540,6090,6090,6090,6080,1030
|
|
20240401,123000,9653410850,6090,6100,6100,6080,1129
|
|
20240401,122900,9646538930,6090,6100,6100,6090,819
|
|
20240401,122800,9641548620,6080,6100,6100,6080,742
|
|
20240401,122700,9637034740,6080,6090,6090,6080,264
|
|
20240401,122600,9635429610,6080,6090,6100,6080,1559
|
|
20240401,122500,9625947880,6090,6100,6100,6090,2291
|
|
20240401,122400,9611993140,6100,6100,6100,6090,1749
|
|
20240401,122300,9601334190,6100,6090,6100,6080,9310
|
|
20240401,122200,9544637970,6090,6100,6110,6090,1090
|
|
20240401,122100,9537983980,6100,6100,6110,6100,16650
|
|
20240401,122000,9436412920,6110,6110,6110,6100,127
|
|
20240401,121900,9435637790,6110,6110,6110,6100,1505
|
|
20240401,121800,9426442750,6100,6110,6110,6100,437
|
|
20240401,121700,9423772810,6110,6120,6120,6100,1645
|
|
20240401,121600,9413712180,6120,6130,6130,6120,1296
|
|
20240401,121500,9405777970,6130,6100,6130,6100,1102
|
|
20240401,121400,9399027060,6100,6110,6120,6100,301
|
|
20240401,121300,9397188720,6110,6110,6120,6100,1213
|
|
20240401,121200,9389781740,6110,6110,6110,6100,397
|
|
20240401,121100,9387356920,6110,6130,6130,6110,650
|
|
20240401,121000,9383383550,6130,6120,6130,6110,283
|
|
20240401,120900,9381651510,6110,6120,6120,6110,2173
|
|
20240401,120800,9368373380,6120,6110,6120,6110,150
|
|
20240401,120700,9367455580,6110,6120,6130,6110,1995
|
|
20240401,120600,9355255630,6130,6120,6130,6120,540
|
|
20240401,120500,9351948440,6120,6120,6120,6110,3369
|
|
20240401,120400,9331353550,6120,6130,6140,6120,956
|
|
20240401,120300,9325498710,6100,6120,6140,6100,6195
|
|
20240401,120200,9287645600,6120,6150,6160,6120,2384
|
|
20240401,120100,9272999270,6150,6160,6160,6150,6023
|
|
20240401,120000,9235949440,6160,6180,6190,6160,2241
|
|
20240401,115900,9222113910,6180,6170,6190,6170,20746
|
|
20240401,115800,9094103390,6170,6170,6190,6170,2502
|
|
20240401,115700,9078652050,6170,6190,6190,6170,155
|
|
20240401,115600,9077693700,6190,6170,6190,6170,1452
|
|
20240401,115500,9068725710,6180,6190,6190,6170,4205
|
|
20240401,115400,9042738400,6190,6190,6190,6190,1281
|
|
20240401,115300,9034809010,6200,6190,6200,6190,2
|
|
20240401,115200,9034796620,6190,6190,6190,6190,375
|
|
20240401,115100,9032475370,6180,6200,6210,6180,1874
|
|
20240401,115000,9020886700,6200,6190,6210,6190,494
|
|
20240401,114900,9017826740,6180,6190,6200,6180,7125
|
|
20240401,114800,8973767170,6190,6190,6190,6190,3230
|
|
20240401,114700,8953773470,6190,6200,6200,6190,2691
|
|
20240401,114600,8937094260,6210,6210,6220,6210,701
|
|
20240401,114500,8932741030,6220,6220,6220,6200,3003
|
|
20240401,114400,8914092850,6220,6230,6230,6210,1386
|
|
20240401,114300,8905471930,6250,6250,6250,6250,9
|
|
20240401,114200,8905415680,6220,6240,6250,6220,488
|
|
20240401,114100,8902372150,6250,6210,6250,6210,1522
|
|
20240401,114000,8892877510,6210,6210,6210,6210,315
|
|
20240401,113900,8890921360,6210,6210,6210,6210,80
|
|
20240401,113800,8890424560,6210,6230,6260,6210,1248
|
|
20240401,113700,8882622870,6230,6240,6250,6230,480
|
|
20240401,113600,8879627630,6250,6250,6250,6250,440
|
|
20240401,113500,8876877630,6250,6260,6260,6240,10921
|
|
20240401,113400,8808672440,6260,6240,6260,6240,2331
|
|
20240401,113300,8794105150,6240,6230,6240,6230,1186
|
|
20240401,113200,8786709090,6220,6200,6220,6190,2740
|
|
20240401,113100,8769685840,6200,6200,6210,6190,2016
|
|
20240401,113000,8757193580,6200,6210,6210,6190,91
|
|
20240401,112900,8756628690,6210,6190,6210,6190,2228
|
|
20240401,112800,8742819760,6190,6200,6200,6180,322
|
|
20240401,112700,8740829350,6200,6200,6200,6200,46
|
|
20240401,112600,8740544150,6200,6190,6200,6180,1804
|
|
20240401,112500,8729394870,6200,6200,6200,6190,1235
|
|
20240401,112400,8721739870,6200,6180,6200,6180,341
|
|
20240401,112300,8719628690,6180,6200,6200,6180,666
|
|
20240401,112200,8715507430,6180,6190,6200,6180,468
|
|
20240401,112100,8712612580,6190,6200,6200,6180,2057
|
|
20240401,112000,8699881700,6190,6190,6200,6180,2482
|
|
20240401,111900,8684495040,6190,6180,6200,6170,4867
|
|
20240401,111800,8654381910,6190,6170,6190,6160,3114
|
|
20240401,111700,8635128080,6170,6150,6170,6150,2725
|
|
20240401,111600,8618352540,6160,6150,6160,6150,2274
|
|
20240401,111500,8604366410,6150,6140,6150,6130,1989
|
|
20240401,111400,8592142720,6140,6130,6150,6120,2620
|
|
20240401,111300,8576050880,6120,6110,6120,6110,2403
|
|
20240401,111200,8561365880,6110,6120,6130,6110,581
|
|
20240401,111100,8557810450,6110,6130,6140,6110,3338
|
|
20240401,111000,8537359720,6130,6120,6140,6120,349
|
|
20240401,110900,8535221580,6150,6100,6150,6100,674
|
|
20240401,110800,8531086200,6140,6120,6140,6100,16185
|
|
20240401,110700,8432068870,6120,6120,6150,6100,6351
|
|
20240401,110600,8393198030,6150,6120,6150,6120,2910
|
|
20240401,110500,8375373310,6140,6150,6150,6120,1368
|
|
20240401,110400,8366988980,6150,6110,6150,6110,4314
|
|
20240401,110300,8340522120,6110,6130,6130,6110,438
|
|
20240401,110200,8337839790,6110,6110,6130,6090,5794
|
|
20240401,110100,8302399160,6110,6110,6110,6090,3871
|
|
20240401,110000,8278793020,6100,6090,6110,6090,3300
|
|
20240401,105900,8258685290,6090,6090,6110,6090,1807
|
|
20240401,105800,8247674280,6090,6090,6090,6080,2244
|
|
20240401,105700,8234009020,6090,6110,6110,6090,1389
|
|
20240401,105600,8225536330,6110,6110,6110,6100,1486
|
|
20240401,105500,8216470320,6110,6120,6120,6100,5494
|
|
20240401,105400,8182890750,6120,6110,6130,6110,1294
|
|
20240401,105300,8174984090,6110,6130,6130,6110,188
|
|
20240401,105200,8173833710,6110,6110,6110,6100,4442
|
|
20240401,105100,8146737250,6100,6100,6130,6100,3235
|
|
20240401,105000,8127003210,6100,6100,6130,6100,2924
|
|
20240401,104900,8109165870,6120,6130,6150,6080,15338
|
|
20240401,104800,8015647860,6130,6150,6150,6120,295
|
|
20240401,104700,8013838670,6150,6100,6150,6090,13340
|
|
20240401,104600,7932395950,6100,6120,6120,6100,5489
|
|
20240401,104500,7898849490,6110,6120,6120,6110,11054
|
|
20240401,104400,7831232600,6120,6160,6160,6120,21524
|
|
20240401,104300,7699046390,6160,6150,6160,6150,1135
|
|
20240401,104200,7692056150,6160,6170,6170,6150,2363
|
|
20240401,104100,7677499990,6170,6160,6170,6160,1008
|
|
20240401,104000,7671285370,6160,6170,6170,6160,12053
|
|
20240401,103900,7597013680,6180,6180,6180,6170,808
|
|
20240401,103800,7592023830,6170,6180,6180,6170,6947
|
|
20240401,103700,7549124710,6190,6190,6190,6190,211
|
|
20240401,103600,7547818620,6190,6170,6190,6170,5089
|
|
20240401,103500,7516365600,6170,6190,6190,6170,5379
|
|
20240401,103400,7483128870,6180,6210,6220,6180,15905
|
|
20240401,103300,7384465380,6210,6220,6220,6210,2561
|
|
20240401,103200,7368536780,6220,6230,6230,6220,2885
|
|
20240401,103100,7350584770,6230,6230,6240,6210,6364
|
|
20240401,103000,7310980580,6240,6250,6250,6240,2381
|
|
20240401,102900,7296122530,6250,6240,6250,6240,1117
|
|
20240401,102800,7289148830,6240,6240,6250,6240,682
|
|
20240401,102700,7284891650,6240,6240,6250,6240,3046
|
|
20240401,102600,7265883070,6240,6230,6240,6220,10619
|
|
20240401,102500,7199747000,6240,6240,6250,6230,5106
|
|
20240401,102400,7167883290,6240,6250,6260,6240,813
|
|
20240401,102300,7162801530,6250,6250,6270,6250,1496
|
|
20240401,102200,7153430770,6250,6240,6250,6240,171
|
|
20240401,102100,7152363390,6240,6260,6260,6240,861
|
|
20240401,102000,7146982300,6250,6240,6250,6240,1573
|
|
20240401,101900,7137153650,6230,6250,6250,6230,3809
|
|
20240401,101800,7113388290,6250,6250,6270,6250,5060
|
|
20240401,101700,7081739490,6250,6260,6290,6250,2880
|
|
20240401,101600,7063659790,6250,6250,6290,6250,10464
|
|
20240401,101500,6998050480,6260,6270,6270,6260,5733
|
|
20240401,101400,6962129100,6270,6250,6270,6250,3880
|
|
20240401,101300,6937836670,6250,6250,6260,6250,6311
|
|
20240401,101200,6898391560,6250,6280,6280,6230,15006
|
|
20240401,101100,6804597710,6280,6300,6300,6270,8373
|
|
20240401,101000,6751982430,6300,6300,6300,6280,3656
|
|
20240401,100900,6728994200,6300,6300,6330,6260,34005
|
|
20240401,100800,6514452150,6260,6300,6310,6260,20681
|
|
20240401,100700,6384221380,6300,6270,6300,6260,16459
|
|
20240401,100600,6280678460,6270,6250,6270,6230,5567
|
|
20240401,100500,6245889990,6250,6220,6250,6220,2916
|
|
20240401,100400,6227723860,6220,6220,6240,6220,3681
|
|
20240401,100300,6204813700,6230,6240,6240,6230,5528
|
|
20240401,100200,6170369060,6240,6250,6250,6230,3763
|
|
20240401,100100,6146888590,6250,6240,6270,6240,7217
|
|
20240401,100000,6101712040,6240,6260,6260,6230,29884
|
|
20240401,095900,5915187310,6260,6280,6290,6260,9847
|
|
20240401,095800,5853457540,6270,6300,6300,6260,2278
|
|
20240401,095700,5839156930,6280,6260,6300,6250,3675
|
|
20240401,095600,5816104490,6280,6300,6300,6250,19135
|
|
20240401,095500,5695968030,6290,6280,6300,6280,11486
|
|
20240401,095400,5623738670,6280,6240,6280,6240,13719
|
|
20240401,095300,5537754060,6240,6260,6260,6230,7353
|
|
20240401,095200,5491810540,6260,6250,6270,6250,4840
|
|
20240401,095100,5461523020,6260,6270,6270,6240,6477
|
|
20240401,095000,5421048970,6260,6250,6260,6240,1460
|
|
20240401,094900,5411917640,6260,6270,6280,6230,10266
|
|
20240401,094800,5347729500,6280,6270,6280,6270,8903
|
|
20240401,094700,5291841020,6270,6250,6270,6250,7443
|
|
20240401,094600,5245231470,6250,6240,6250,6240,2870
|
|
20240401,094500,5227294750,6250,6240,6250,6230,8733
|
|
20240401,094400,5172749710,6240,6220,6240,6220,4111
|
|
20240401,094300,5147140890,6220,6220,6230,6220,235
|
|
20240401,094200,5145678190,6220,6240,6240,6220,2025
|
|
20240401,094100,5133072550,6230,6230,6230,6220,3215
|
|
20240401,094000,5113043510,6240,6230,6240,6230,1153
|
|
20240401,093900,5105859330,6220,6190,6230,6190,12575
|
|
20240401,093800,5027780180,6200,6210,6210,6190,2756
|
|
20240401,093700,5010691460,6200,6180,6200,6170,6143
|
|
20240401,093600,4972713660,6180,6190,6200,6150,4420
|
|
20240401,093500,4945390810,6180,6160,6200,6150,11914
|
|
20240401,093400,4871624290,6160,6150,6160,6140,6527
|
|
20240401,093300,4831476400,6150,6180,6200,6150,11255
|
|
20240401,093200,4762086900,6190,6190,6200,6150,11476
|
|
20240401,093100,4691360150,6190,6200,6200,6180,10679
|
|
20240401,093000,4625265200,6190,6220,6220,6190,8341
|
|
20240401,092900,4573532170,6200,6230,6240,6200,4295
|
|
20240401,092800,4546856260,6210,6200,6230,6180,16276
|
|
20240401,092700,4446138800,6190,6220,6250,6190,18892
|
|
20240401,092600,4328825650,6240,6270,6270,6220,9481
|
|
20240401,092500,4269738630,6270,6260,6270,6240,4422
|
|
20240401,092400,4242067190,6240,6250,6280,6230,8905
|
|
20240401,092300,4186338210,6250,6250,6260,6230,8214
|
|
20240401,092200,4135042110,6250,6250,6270,6240,9649
|
|
20240401,092100,4074728080,6250,6220,6250,6220,7482
|
|
20240401,092000,4028105280,6220,6270,6280,6200,36366
|
|
20240401,091900,3801447950,6280,6290,6290,6240,2139
|
|
20240401,091800,3788072310,6290,6290,6300,6280,4659
|
|
20240401,091700,3758757530,6290,6240,6300,6230,35576
|
|
20240401,091600,3535764800,6240,6260,6260,6200,16283
|
|
20240401,091500,3434405380,6270,6200,6270,6200,19343
|
|
20240401,091400,3313843410,6200,6240,6240,6200,17324
|
|
20240401,091300,3206259390,6240,6240,6250,6220,8944
|
|
20240401,091200,3150459530,6240,6270,6300,6210,17963
|
|
20240401,091100,3038144870,6260,6310,6310,6250,15747
|
|
20240401,091000,2939099360,6310,6350,6390,6300,49480
|
|
20240401,090900,2626300430,6350,6350,6390,6320,43183
|
|
20240401,090800,2352479350,6350,6420,6420,6350,15816
|
|
20240401,090700,2251548440,6390,6420,6430,6370,38395
|
|
20240401,090600,2005710990,6420,6320,6420,6310,63075
|
|
20240401,090500,1602783130,6320,6240,6320,6210,31089
|
|
20240401,090400,1407767740,6210,6150,6260,6140,31919
|
|
20240401,090300,1209863950,6150,6250,6260,6150,29535
|
|
20240401,090200,1026403820,6240,6340,6340,6210,52121
|
|
20240401,090100,699697160,6360,6360,6490,6310,73515
|
|
20240401,090000,229570420,6360,6300,6390,6300,36258
|