587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,184400,7957402230,14610,14610,14610,14610,60129
|
|
20240411,184300,7957402230,14610,14610,14610,14610,0
|
|
20240411,184200,7957402230,14610,14610,14610,14610,0
|
|
20240411,184100,7957402230,14610,14610,14610,14610,0
|
|
20240411,184000,7957402230,14610,14610,14610,14610,0
|
|
20240411,183900,7957402230,14610,14610,14610,14610,0
|
|
20240411,183800,7957402230,14610,14610,14610,14610,0
|
|
20240411,183700,7957402230,14610,14610,14610,14610,0
|
|
20240411,183600,7957402230,14610,14610,14610,14610,0
|
|
20240411,183500,7957402230,14610,14610,14610,14610,0
|
|
20240411,183400,7957402230,14610,14610,14610,14610,0
|
|
20240411,183300,7957402230,14610,14610,14610,14610,0
|
|
20240411,183200,7957402230,14610,14610,14610,14610,0
|
|
20240411,183100,7957402230,14610,14610,14610,14610,0
|
|
20240411,183000,7957402230,14610,14610,14610,14610,0
|
|
20240411,182900,7957402230,14610,14610,14610,14610,0
|
|
20240411,182800,7957402230,14610,14610,14610,14610,0
|
|
20240411,182700,7957402230,14610,14610,14610,14610,0
|
|
20240411,182600,7957402230,14610,14610,14610,14610,0
|
|
20240411,182500,7957402230,14610,14610,14610,14610,0
|
|
20240411,182400,7957402230,14610,14610,14610,14610,0
|
|
20240411,182300,7957402230,14610,14610,14610,14610,0
|
|
20240411,182200,7957402230,14610,14610,14610,14610,0
|
|
20240411,182100,7957402230,14610,14610,14610,14610,0
|
|
20240411,182000,7957402230,14610,14610,14610,14610,0
|
|
20240411,181900,7957402230,14610,14610,14610,14610,0
|
|
20240411,181800,7957402230,14610,14610,14610,14610,0
|
|
20240411,181700,7957402230,14610,14610,14610,14610,0
|
|
20240411,181600,7957402230,14610,14610,14610,14610,0
|
|
20240411,181500,7957402230,14610,14610,14610,14610,0
|
|
20240411,181400,7957402230,14610,14610,14610,14610,60129
|
|
20240411,181300,7957402230,14610,14610,14610,14610,0
|
|
20240411,181200,7957402230,14610,14610,14610,14610,0
|
|
20240411,181100,7957402230,14610,14610,14610,14610,0
|
|
20240411,181000,7957402230,14610,14610,14610,14610,0
|
|
20240411,180900,7957402230,14610,14610,14610,14610,0
|
|
20240411,180800,7957402230,14610,14610,14610,14610,0
|
|
20240411,180700,7957402230,14610,14610,14610,14610,0
|
|
20240411,180600,7957402230,14610,14610,14610,14610,0
|
|
20240411,180500,7957402230,14610,14610,14610,14610,0
|
|
20240411,180400,7957402230,14610,14610,14610,14610,0
|
|
20240411,180300,7957402230,14610,14610,14610,14610,0
|
|
20240411,180200,7957402230,14610,14610,14610,14610,0
|
|
20240411,180100,7957402230,14610,14610,14610,14610,0
|
|
20240411,180000,7957402230,14610,14610,14610,14610,0
|
|
20240411,175900,7957402230,14610,14610,14610,14610,0
|
|
20240411,175800,7957402230,14610,14610,14610,14610,0
|
|
20240411,175700,7957402230,14610,14610,14610,14610,0
|
|
20240411,175600,7957402230,14610,14610,14610,14610,0
|
|
20240411,175500,7957402230,14610,14610,14610,14610,0
|
|
20240411,175400,7957402230,14610,14610,14610,14610,0
|
|
20240411,175300,7957402230,14610,14610,14610,14610,0
|
|
20240411,175200,7957402230,14610,14610,14610,14610,0
|
|
20240411,175100,7957402230,14610,14610,14610,14610,0
|
|
20240411,175000,7957402230,14610,14610,14610,14610,0
|
|
20240411,174900,7957402230,14610,14610,14610,14610,0
|
|
20240411,174800,7957402230,14610,14610,14610,14610,0
|
|
20240411,174700,7957402230,14610,14610,14610,14610,0
|
|
20240411,174600,7957402230,14610,14610,14610,14610,0
|
|
20240411,174500,7957402230,14610,14610,14610,14610,0
|
|
20240411,174400,7957402230,14610,14610,14610,14610,60129
|
|
20240411,174300,7957402230,14610,14610,14610,14610,0
|
|
20240411,174200,7957402230,14610,14610,14610,14610,0
|
|
20240411,174100,7957402230,14610,14610,14610,14610,0
|
|
20240411,174000,7957402230,14610,14610,14610,14610,0
|
|
20240411,173900,7957402230,14610,14610,14610,14610,0
|
|
20240411,173800,7957402230,14610,14610,14610,14610,0
|
|
20240411,173700,7957402230,14610,14610,14610,14610,0
|
|
20240411,173600,7957402230,14610,14610,14610,14610,0
|
|
20240411,173500,7957402230,14610,14610,14610,14610,0
|
|
20240411,173400,7957402230,14610,14610,14610,14610,0
|
|
20240411,173300,7957402230,14610,14610,14610,14610,0
|
|
20240411,173200,7957402230,14610,14610,14610,14610,0
|
|
20240411,173100,7957402230,14610,14610,14610,14610,0
|
|
20240411,173000,7957402230,14610,14610,14610,14610,0
|
|
20240411,172900,7957402230,14610,14610,14610,14610,0
|
|
20240411,172800,7957402230,14610,14610,14610,14610,0
|
|
20240411,172700,7957402230,14610,14610,14610,14610,0
|
|
20240411,172600,7957402230,14610,14610,14610,14610,0
|
|
20240411,172500,7957402230,14610,14610,14610,14610,0
|
|
20240411,172400,7957402230,14610,14610,14610,14610,0
|
|
20240411,172300,7957402230,14610,14610,14610,14610,0
|
|
20240411,172200,7957402230,14610,14610,14610,14610,0
|
|
20240411,172100,7957402230,14610,14610,14610,14610,0
|
|
20240411,172000,7957402230,14610,14610,14610,14610,0
|
|
20240411,171900,7957402230,14610,14610,14610,14610,0
|
|
20240411,171800,7957402230,14610,14610,14610,14610,0
|
|
20240411,171700,7957402230,14610,14610,14610,14610,0
|
|
20240411,171600,7957402230,14610,14610,14610,14610,0
|
|
20240411,171500,7957402230,14610,14610,14610,14610,0
|
|
20240411,171400,7957402230,14610,14610,14610,14610,60129
|
|
20240411,171300,7957402230,14610,14610,14610,14610,0
|
|
20240411,171200,7957402230,14610,14610,14610,14610,0
|
|
20240411,171100,7957402230,14610,14610,14610,14610,0
|
|
20240411,171000,7957402230,14610,14610,14610,14610,0
|
|
20240411,170900,7957402230,14610,14610,14610,14610,0
|
|
20240411,170800,7957402230,14610,14610,14610,14610,0
|
|
20240411,170700,7957402230,14610,14610,14610,14610,0
|
|
20240411,170600,7957402230,14610,14610,14610,14610,0
|
|
20240411,170500,7957402230,14610,14610,14610,14610,0
|
|
20240411,170400,7957402230,14610,14610,14610,14610,0
|
|
20240411,170300,7957402230,14610,14610,14610,14610,0
|
|
20240411,170200,7957402230,14610,14610,14610,14610,0
|
|
20240411,170100,7957402230,14610,14610,14610,14610,0
|
|
20240411,170000,7957402230,14610,14610,14610,14610,0
|
|
20240411,165900,7957402230,14610,14610,14610,14610,0
|
|
20240411,165800,7957402230,14610,14610,14610,14610,0
|
|
20240411,165700,7957402230,14610,14610,14610,14610,0
|
|
20240411,165600,7957402230,14610,14610,14610,14610,0
|
|
20240411,165500,7957402230,14610,14610,14610,14610,0
|
|
20240411,165400,7957402230,14610,14610,14610,14610,0
|
|
20240411,165300,7957402230,14610,14610,14610,14610,0
|
|
20240411,165200,7957402230,14610,14610,14610,14610,0
|
|
20240411,165100,7957402230,14610,14610,14610,14610,0
|
|
20240411,165000,7957402230,14610,14610,14610,14610,0
|
|
20240411,164900,7957402230,14610,14610,14610,14610,0
|
|
20240411,164800,7957402230,14610,14610,14610,14610,0
|
|
20240411,164700,7957402230,14610,14610,14610,14610,0
|
|
20240411,164600,7957402230,14610,14610,14610,14610,0
|
|
20240411,164500,7957402230,14610,14610,14610,14610,0
|
|
20240411,164400,7957402230,14610,14610,14610,14610,60129
|
|
20240411,164300,7957402230,14610,14610,14610,14610,0
|
|
20240411,164200,7957402230,14610,14610,14610,14610,0
|
|
20240411,164100,7957402230,14610,14610,14610,14610,0
|
|
20240411,164000,7957402230,14610,14610,14610,14610,0
|
|
20240411,163900,7957402230,14610,14610,14610,14610,0
|
|
20240411,163800,7957402230,14610,14610,14610,14610,0
|
|
20240411,163700,7957402230,14610,14610,14610,14610,0
|
|
20240411,163600,7957402230,14610,14610,14610,14610,0
|
|
20240411,163500,7957402230,14610,14610,14610,14610,0
|
|
20240411,163400,7957402230,14610,14610,14610,14610,0
|
|
20240411,163300,7957402230,14610,14610,14610,14610,0
|
|
20240411,163200,7957402230,14610,14610,14610,14610,0
|
|
20240411,163100,7957402230,14610,14610,14610,14610,0
|
|
20240411,163000,7957402230,14610,14610,14610,14610,0
|
|
20240411,162900,7957402230,14610,14610,14610,14610,0
|
|
20240411,162800,7957402230,14610,14610,14610,14610,0
|
|
20240411,162700,7957402230,14610,14610,14610,14610,0
|
|
20240411,162600,7957402230,14610,14610,14610,14610,0
|
|
20240411,162500,7957402230,14610,14610,14610,14610,0
|
|
20240411,162400,7957402230,14610,14610,14610,14610,0
|
|
20240411,162300,7957402230,14610,14610,14610,14610,0
|
|
20240411,162200,7957402230,14610,14610,14610,14610,0
|
|
20240411,162100,7957402230,14610,14610,14610,14610,0
|
|
20240411,162000,7957402230,14610,14610,14610,14610,0
|
|
20240411,161900,7957402230,14610,14610,14610,14610,0
|
|
20240411,161800,7957402230,14610,14610,14610,14610,0
|
|
20240411,161700,7957402230,14610,14610,14610,14610,0
|
|
20240411,161600,7957402230,14610,14610,14610,14610,0
|
|
20240411,161500,7957402230,14610,14610,14610,14610,0
|
|
20240411,161400,7957402230,14610,14610,14610,14610,60129
|
|
20240411,161300,7957402230,14610,14610,14610,14610,0
|
|
20240411,161200,7957402230,14610,14610,14610,14610,0
|
|
20240411,161100,7957402230,14610,14610,14610,14610,0
|
|
20240411,161000,7957402230,14610,14610,14610,14610,0
|
|
20240411,160900,7957402230,14610,14610,14610,14610,0
|
|
20240411,160800,7957402230,14610,14610,14610,14610,0
|
|
20240411,160700,7957402230,14610,14610,14610,14610,0
|
|
20240411,160600,7957402230,14610,14610,14610,14610,0
|
|
20240411,160500,7957402230,14610,14610,14610,14610,0
|
|
20240411,160400,7957402230,14610,14610,14610,14610,0
|
|
20240411,160300,7957402230,14610,14610,14610,14610,0
|
|
20240411,160200,7957402230,14610,14610,14610,14610,0
|
|
20240411,160100,7957402230,14610,14610,14610,14610,0
|
|
20240411,160000,7957402230,14610,14610,14610,14610,0
|
|
20240411,155900,7957402230,14610,14610,14610,14610,0
|
|
20240411,155800,7957402230,14610,14610,14610,14610,0
|
|
20240411,155700,7957402230,14610,14610,14610,14610,0
|
|
20240411,155600,7957402230,14610,14610,14610,14610,0
|
|
20240411,155500,7957402230,14610,14610,14610,14610,0
|
|
20240411,155400,7957402230,14610,14610,14610,14610,0
|
|
20240411,155300,7957402230,14610,14610,14610,14610,0
|
|
20240411,155200,7957402230,14610,14610,14610,14610,0
|
|
20240411,155100,7957402230,14610,14610,14610,14610,0
|
|
20240411,155000,7957402230,14610,14610,14610,14610,0
|
|
20240411,154900,7957402230,14610,14610,14610,14610,0
|
|
20240411,154800,7957402230,14610,14610,14610,14610,0
|
|
20240411,154700,7957402230,14610,14610,14610,14610,0
|
|
20240411,154600,7957402230,14610,14610,14610,14610,0
|
|
20240411,154500,7957402230,14610,14610,14610,14610,0
|
|
20240411,154400,7957402230,14610,14610,14610,14610,60129
|
|
20240411,154300,7957402230,14610,14610,14610,14610,0
|
|
20240411,154200,7957402230,14610,14610,14610,14610,0
|
|
20240411,154100,7957402230,14610,14610,14610,14610,0
|
|
20240411,154000,7957402230,14610,14610,14610,14610,0
|
|
20240411,153900,7957402230,14610,14610,14610,14610,0
|
|
20240411,153800,7957402230,14610,14610,14610,14610,0
|
|
20240411,153700,7957402230,14610,14610,14610,14610,0
|
|
20240411,153600,7957402230,14610,14610,14610,14610,0
|
|
20240411,153500,7957402230,14610,14610,14610,14610,0
|
|
20240411,153400,7957402230,14610,14610,14610,14610,0
|
|
20240411,153300,7957402230,14610,14610,14610,14610,0
|
|
20240411,153200,7957402230,14610,14610,14610,14610,0
|
|
20240411,153100,7957402230,14610,14610,14610,14610,0
|
|
20240411,153000,7957402230,14610,14610,14610,14610,60129
|
|
20240411,152900,7078917540,14670,14670,14670,14670,0
|
|
20240411,152800,7078917540,14670,14670,14670,14670,0
|
|
20240411,152700,7078917540,14670,14670,14670,14670,0
|
|
20240411,152600,7078917540,14670,14670,14670,14670,0
|
|
20240411,152500,7078917540,14670,14670,14670,14670,0
|
|
20240411,152400,7078917540,14670,14670,14670,14670,0
|
|
20240411,152300,7078917540,14670,14670,14670,14670,0
|
|
20240411,152200,7078917540,14670,14670,14670,14670,0
|
|
20240411,152100,7078917540,14670,14670,14670,14670,0
|
|
20240411,152000,7078917540,14670,14670,14670,14670,0
|
|
20240411,151900,7078917540,14670,14680,14680,14660,144
|
|
20240411,151800,7076805190,14700,14670,14700,14670,413
|
|
20240411,151700,7070741000,14660,14660,14670,14660,590
|
|
20240411,151600,7062086620,14660,14670,14670,14660,556
|
|
20240411,151500,7053933020,14660,14660,14670,14650,1348
|
|
20240411,151400,7034171390,14650,14670,14670,14650,2276
|
|
20240411,151300,7000803610,14660,14670,14670,14660,840
|
|
20240411,151200,6988481310,14670,14670,14670,14660,574
|
|
20240411,151100,6980062050,14670,14660,14670,14660,476
|
|
20240411,151000,6973081100,14670,14670,14670,14670,620
|
|
20240411,150900,6963985700,14670,14690,14690,14670,1996
|
|
20240411,150800,6934692970,14690,14690,14690,14690,940
|
|
20240411,150700,6920884370,14690,14680,14690,14680,423
|
|
20240411,150600,6914671720,14670,14670,14670,14660,638
|
|
20240411,150500,6905312720,14670,14670,14670,14660,508
|
|
20240411,150400,6897861010,14670,14660,14670,14660,164
|
|
20240411,150300,6895455150,14670,14660,14670,14650,5042
|
|
20240411,150200,6821551430,14660,14680,14680,14660,1928
|
|
20240411,150100,6793265420,14680,14670,14680,14670,610
|
|
20240411,150000,6784312790,14670,14690,14690,14670,1828
|
|
20240411,145900,6757479330,14690,14690,14690,14690,457
|
|
20240411,145800,6750766000,14690,14690,14700,14690,940
|
|
20240411,145700,6736954340,14700,14700,14700,14700,343
|
|
20240411,145600,6731912240,14700,14700,14700,14700,201
|
|
20240411,145500,6728957540,14700,14710,14720,14700,2383
|
|
20240411,145400,6693905480,14720,14710,14720,14710,608
|
|
20240411,145300,6684960940,14710,14710,14710,14710,497
|
|
20240411,145200,6677650070,14700,14700,14700,14700,1473
|
|
20240411,145100,6655996970,14690,14690,14700,14690,1413
|
|
20240411,145000,6635233220,14690,14680,14690,14680,467
|
|
20240411,144900,6628373790,14690,14690,14690,14680,346
|
|
20240411,144800,6623291270,14690,14690,14690,14690,252
|
|
20240411,144700,6619589390,14690,14680,14690,14680,333
|
|
20240411,144600,6614699130,14680,14680,14680,14680,214
|
|
20240411,144500,6611557610,14690,14690,14690,14690,308
|
|
20240411,144400,6607033090,14690,14690,14690,14690,520
|
|
20240411,144300,6599394290,14690,14690,14700,14690,532
|
|
20240411,144200,6591578690,14690,14690,14700,14680,768
|
|
20240411,144100,6580298680,14690,14690,14690,14690,794
|
|
20240411,144000,6568634820,14690,14680,14690,14680,233
|
|
20240411,143900,6565213820,14670,14680,14680,14670,231
|
|
20240411,143800,6561822820,14680,14680,14680,14680,310
|
|
20240411,143700,6557272020,14680,14680,14680,14680,65
|
|
20240411,143600,6556317820,14680,14680,14680,14670,1185
|
|
20240411,143500,6538924600,14680,14680,14690,14670,503
|
|
20240411,143400,6531540370,14680,14670,14680,14670,561
|
|
20240411,143300,6523304950,14680,14670,14680,14670,185
|
|
20240411,143200,6520589370,14670,14670,14680,14670,98
|
|
20240411,143100,6519150750,14680,14680,14680,14670,292
|
|
20240411,143000,6514865090,14680,14670,14680,14670,148
|
|
20240411,142900,6512692950,14680,14670,14680,14670,4
|
|
20240411,142800,6512634260,14680,14670,14680,14670,116
|
|
20240411,142700,6510931720,14680,14680,14680,14680,51
|
|
20240411,142600,6510183040,14670,14670,14670,14670,350
|
|
20240411,142500,6505048540,14660,14670,14670,14660,14
|
|
20240411,142400,6504843190,14670,14670,14670,14670,2
|
|
20240411,142300,6504813850,14670,14670,14670,14660,1183
|
|
20240411,142200,6487462980,14680,14670,14680,14670,282
|
|
20240411,142100,6483325350,14680,14680,14680,14680,27
|
|
20240411,142000,6482928990,14680,14680,14680,14670,732
|
|
20240411,141900,6472183750,14680,14670,14690,14670,2090
|
|
20240411,141800,6441512250,14670,14670,14670,14660,35
|
|
20240411,141700,6440998930,14670,14670,14670,14670,10
|
|
20240411,141600,6440852230,14660,14660,14660,14660,0
|
|
20240411,141500,6440852230,14660,14670,14670,14660,247
|
|
20240411,141400,6437229990,14660,14660,14660,14660,89
|
|
20240411,141300,6435925250,14660,14660,14660,14650,1701
|
|
20240411,141200,6410988690,14660,14650,14660,14650,272
|
|
20240411,141100,6407001890,14650,14660,14660,14650,152
|
|
20240411,141000,6404774950,14660,14660,14660,14650,801
|
|
20240411,140900,6393032510,14660,14660,14660,14660,72
|
|
20240411,140800,6391976990,14660,14660,14660,14650,1850
|
|
20240411,140700,6364859020,14660,14660,14660,14660,9
|
|
20240411,140600,6364727080,14670,14660,14670,14660,131
|
|
20240411,140500,6362805610,14660,14670,14670,14660,222
|
|
20240411,140400,6359550140,14660,14670,14670,14660,12
|
|
20240411,140300,6359374110,14660,14660,14660,14660,667
|
|
20240411,140200,6349595890,14660,14660,14660,14650,257
|
|
20240411,140100,6345828310,14660,14650,14660,14650,128
|
|
20240411,140000,6343952850,14660,14660,14660,14660,118
|
|
20240411,135900,6342222970,14660,14650,14660,14650,102
|
|
20240411,135800,6340727660,14660,14650,14660,14640,6576
|
|
20240411,135700,6244392760,14650,14650,14650,14650,115
|
|
20240411,135600,6242708010,14650,14650,14650,14640,1914
|
|
20240411,135500,6214686550,14640,14640,14650,14640,234
|
|
20240411,135400,6211259830,14650,14650,14650,14650,3
|
|
20240411,135300,6211215880,14650,14640,14650,14640,222
|
|
20240411,135200,6207964800,14640,14650,14650,14640,16
|
|
20240411,135100,6207730460,14650,14650,14650,14640,415
|
|
20240411,135000,6201650730,14640,14650,14650,14640,446
|
|
20240411,134900,6195120810,14650,14650,14650,14650,211
|
|
20240411,134800,6192029660,14650,14650,14650,14640,522
|
|
20240411,134700,6184382610,14650,14640,14650,14640,7
|
|
20240411,134600,6184280070,14650,14650,14650,14650,70
|
|
20240411,134500,6183254570,14650,14650,14650,14650,14
|
|
20240411,134400,6183049470,14640,14640,14640,14640,3
|
|
20240411,134300,6183005550,14640,14640,14640,14640,1023
|
|
20240411,134200,6168028830,14640,14650,14650,14640,171
|
|
20240411,134100,6165525380,14640,14650,14650,14640,13
|
|
20240411,134000,6165334950,14640,14630,14640,14630,3210
|
|
20240411,133900,6118365770,14640,14640,14640,14640,1705
|
|
20240411,133800,6093404570,14640,14650,14660,14640,3958
|
|
20240411,133700,6035420560,14660,14660,14660,14660,4
|
|
20240411,133600,6035361920,14660,14650,14660,14650,392
|
|
20240411,133500,6029618200,14650,14650,14650,14650,182
|
|
20240411,133400,6026951900,14650,14660,14660,14650,882
|
|
20240411,133300,6014025910,14660,14660,14660,14660,94
|
|
20240411,133200,6012647870,14660,14660,14660,14650,565
|
|
20240411,133100,6004366970,14660,14660,14660,14650,311
|
|
20240411,133000,5999809750,14660,14660,14660,14660,351
|
|
20240411,132900,5994664090,14660,14670,14670,14650,4444
|
|
20240411,132800,5929499800,14670,14670,14670,14670,1678
|
|
20240411,132700,5904883540,14670,14680,14680,14670,120
|
|
20240411,132600,5903122050,14680,14690,14690,14680,326
|
|
20240411,132500,5898336350,14700,14680,14700,14680,270
|
|
20240411,132400,5894372020,14690,14680,14700,14680,225
|
|
20240411,132300,5891068760,14690,14680,14700,14680,677
|
|
20240411,132200,5881125430,14680,14690,14690,14680,270
|
|
20240411,132100,5877161130,14690,14700,14700,14690,106
|
|
20240411,132000,5875603970,14690,14680,14690,14680,304
|
|
20240411,131900,5871139460,14680,14680,14680,14680,110
|
|
20240411,131800,5869524660,14680,14670,14680,14670,119
|
|
20240411,131700,5867777930,14680,14690,14690,14680,2255
|
|
20240411,131600,5834658030,14690,14690,14690,14680,366
|
|
20240411,131500,5829283470,14690,14690,14690,14690,6
|
|
20240411,131400,5829195330,14680,14690,14690,14680,4
|
|
20240411,131300,5829136600,14690,14690,14690,14680,209
|
|
20240411,131200,5826066510,14690,14690,14690,14680,431
|
|
20240411,131100,5819738410,14690,14670,14690,14670,487
|
|
20240411,131000,5812588400,14670,14680,14680,14670,17
|
|
20240411,130900,5812338860,14680,14680,14680,14680,35
|
|
20240411,130800,5811825060,14680,14680,14680,14680,121
|
|
20240411,130700,5810048780,14670,14670,14670,14660,408
|
|
20240411,130600,5804063450,14670,14670,14670,14670,25
|
|
20240411,130500,5803696700,14660,14680,14690,14650,1799
|
|
20240411,130400,5777328790,14680,14680,14680,14650,2021
|
|
20240411,130300,5747691460,14680,14680,14680,14680,7
|
|
20240411,130200,5747588700,14670,14680,14680,14670,2705
|
|
20240411,130100,5707888390,14680,14680,14680,14680,9
|
|
20240411,130000,5707756270,14670,14660,14670,14660,966
|
|
20240411,125900,5693588080,14660,14660,14660,14660,6
|
|
20240411,125800,5693500120,14660,14660,14660,14660,56
|
|
20240411,125700,5692679160,14650,14650,14650,14640,1370
|
|
20240411,125600,5672608690,14660,14660,14660,14660,104
|
|
20240411,125500,5671084050,14660,14650,14660,14650,1094
|
|
20240411,125400,5655053650,14650,14650,14650,14650,43
|
|
20240411,125300,5654423700,14660,14650,14660,14650,951
|
|
20240411,125200,5640482190,14650,14640,14660,14640,1127
|
|
20240411,125100,5623970710,14640,14640,14640,14640,60
|
|
20240411,125000,5623092310,14640,14650,14650,14640,239
|
|
20240411,124900,5619591200,14650,14650,14650,14640,179
|
|
20240411,124800,5616968950,14650,14650,14650,14650,52
|
|
20240411,124700,5616207150,14650,14650,14650,14650,687
|
|
20240411,124600,5606142600,14650,14650,14650,14650,22
|
|
20240411,124500,5605820300,14660,14660,14660,14660,424
|
|
20240411,124400,5599604460,14660,14660,14660,14660,97
|
|
20240411,124300,5598182440,14660,14660,14670,14660,101
|
|
20240411,124200,5596701630,14660,14650,14660,14650,212
|
|
20240411,124100,5593595780,14650,14650,14650,14640,304
|
|
20240411,124000,5589142730,14650,14640,14650,14640,6
|
|
20240411,123900,5589054850,14640,14640,14640,14640,2195
|
|
20240411,123800,5556920050,14640,14640,14640,14640,250
|
|
20240411,123700,5553260050,14640,14640,14640,14640,206
|
|
20240411,123600,5550244210,14640,14640,14640,14640,1290
|
|
20240411,123500,5531358610,14640,14640,14640,14640,33
|
|
20240411,123400,5530875490,14640,14640,14640,14640,5
|
|
20240411,123300,5530802290,14630,14630,14630,14630,554
|
|
20240411,123200,5522697270,14630,14630,14640,14620,335
|
|
20240411,123100,5517798210,14640,14630,14650,14630,1241
|
|
20240411,123000,5499637550,14630,14620,14630,14620,854
|
|
20240411,122900,5487143550,14620,14630,14630,14620,2642
|
|
20240411,122800,5448491360,14620,14630,14630,14620,1045
|
|
20240411,122700,5433213110,14630,14630,14630,14620,555
|
|
20240411,122600,5425095230,14620,14620,14630,14620,151
|
|
20240411,122500,5422886240,14620,14630,14630,14620,1500
|
|
20240411,122400,5400944080,14630,14630,14640,14630,1072
|
|
20240411,122300,5385260690,14630,14630,14630,14620,418
|
|
20240411,122200,5379145380,14630,14630,14630,14630,128
|
|
20240411,122100,5377272740,14630,14630,14630,14630,185
|
|
20240411,122000,5374566190,14630,14620,14630,14620,19
|
|
20240411,121900,5374288340,14620,14620,14620,14620,1098
|
|
20240411,121800,5358235580,14620,14620,14620,14620,159
|
|
20240411,121700,5355911000,14620,14610,14620,14610,113
|
|
20240411,121600,5354259940,14610,14620,14620,14610,148
|
|
20240411,121500,5352096530,14620,14620,14620,14610,611
|
|
20240411,121400,5343168810,14620,14620,14620,14610,359
|
|
20240411,121300,5337921710,14620,14630,14630,14620,720
|
|
20240411,121200,5327395300,14620,14620,14630,14620,5
|
|
20240411,121100,5327322190,14620,14620,14620,14620,278
|
|
20240411,121000,5323257830,14620,14620,14630,14620,57
|
|
20240411,120900,5322424470,14620,14620,14620,14610,403
|
|
20240411,120800,5316532640,14610,14610,14610,14610,360
|
|
20240411,120700,5311273040,14600,14600,14600,14590,1533
|
|
20240411,120600,5288891290,14600,14600,14600,14590,711
|
|
20240411,120500,5278510720,14600,14600,14600,14600,1357
|
|
20240411,120400,5258698520,14600,14600,14600,14590,954
|
|
20240411,120300,5244770420,14600,14590,14600,14590,758
|
|
20240411,120200,5233710660,14600,14600,14600,14590,1519
|
|
20240411,120100,5211533480,14590,14600,14600,14590,561
|
|
20240411,120000,5203346810,14590,14600,14600,14590,228
|
|
20240411,115900,5200018420,14600,14600,14600,14590,248
|
|
20240411,115800,5196397640,14600,14630,14630,14590,30349
|
|
20240411,115700,4753184720,14630,14630,14630,14620,181
|
|
20240411,115600,4750537660,14630,14620,14630,14620,272
|
|
20240411,115500,4746558330,14630,14620,14630,14620,178
|
|
20240411,115400,4743955510,14630,14630,14630,14620,642
|
|
20240411,115300,4734563170,14630,14620,14630,14620,306
|
|
20240411,115200,4730089410,14620,14630,14630,14620,174
|
|
20240411,115100,4727544820,14620,14630,14630,14620,924
|
|
20240411,115000,4714029100,14630,14630,14630,14630,162
|
|
20240411,114900,4711659040,14620,14640,14640,14620,685
|
|
20240411,114800,4701637980,14640,14630,14640,14630,221
|
|
20240411,114700,4698404740,14630,14630,14630,14630,536
|
|
20240411,114600,4690563060,14630,14630,14630,14620,378
|
|
20240411,114500,4685034880,14620,14630,14630,14620,325
|
|
20240411,114400,4680280330,14630,14630,14630,14630,381
|
|
20240411,114300,4674706300,14630,14630,14630,14630,115
|
|
20240411,114200,4673023850,14630,14620,14630,14620,540
|
|
20240411,114100,4665128760,14630,14620,14630,14620,117
|
|
20240411,114000,4663417270,14620,14620,14620,14620,0
|
|
20240411,113900,4663417270,14620,14620,14620,14620,14
|
|
20240411,113800,4663212590,14620,14630,14630,14620,509
|
|
20240411,113700,4655770960,14630,14640,14640,14620,962
|
|
20240411,113600,4641698880,14630,14620,14630,14620,689
|
|
20240411,113500,4631618840,14630,14630,14630,14630,553
|
|
20240411,113400,4623528450,14630,14620,14630,14620,501
|
|
20240411,113300,4616202810,14620,14620,14620,14610,4290
|
|
20240411,113200,4553487120,14620,14620,14620,14610,335
|
|
20240411,113100,4548591110,14620,14620,14620,14610,267
|
|
20240411,113000,4544688370,14620,14620,14620,14620,262
|
|
20240411,112900,4540857930,14620,14620,14620,14610,2588
|
|
20240411,112800,4503043740,14620,14610,14620,14610,215
|
|
20240411,112700,4499901140,14620,14620,14620,14610,1664
|
|
20240411,112600,4475589120,14620,14620,14620,14610,122
|
|
20240411,112500,4473805580,14610,14610,14620,14600,1651
|
|
20240411,112400,4449681500,14610,14610,14610,14600,1441
|
|
20240411,112300,4428628590,14610,14650,14650,14600,14304
|
|
20240411,112200,4219431020,14650,14650,14650,14640,1028
|
|
20240411,112100,4204374120,14650,14660,14670,14640,1869
|
|
20240411,112000,4177001720,14660,14650,14670,14650,1308
|
|
20240411,111900,4157834540,14650,14640,14650,14630,3485
|
|
20240411,111800,4106827130,14640,14640,14640,14630,1496
|
|
20240411,111700,4084929610,14640,14630,14640,14620,1783
|
|
20240411,111600,4058843750,14630,14680,14680,14630,25905
|
|
20240411,111500,3679174340,14680,14690,14690,14670,3498
|
|
20240411,111400,3627833390,14690,14680,14690,14680,1449
|
|
20240411,111300,3606561300,14690,14700,14710,14690,16612
|
|
20240411,111200,3362417600,14710,14710,14710,14700,1562
|
|
20240411,111100,3339453310,14700,14710,14720,14700,5373
|
|
20240411,111000,3260420190,14710,14720,14720,14710,415
|
|
20240411,110900,3254314530,14710,14710,14710,14710,70
|
|
20240411,110800,3253284830,14710,14720,14720,14710,185
|
|
20240411,110700,3250561650,14710,14730,14730,14710,2578
|
|
20240411,110600,3212619010,14730,14720,14730,14720,500
|
|
20240411,110500,3205257780,14720,14730,14730,14720,101
|
|
20240411,110400,3203770680,14730,14730,14730,14720,402
|
|
20240411,110300,3197850030,14720,14730,14730,14720,190
|
|
20240411,110200,3195052310,14720,14720,14730,14720,151
|
|
20240411,110100,3192829580,14730,14730,14730,14730,101
|
|
20240411,110000,3191341850,14720,14720,14720,14720,152
|
|
20240411,105900,3189104410,14720,14730,14730,14720,1009
|
|
20240411,105800,3174246920,14720,14740,14740,14720,421
|
|
20240411,105700,3168042710,14740,14730,14740,14730,623
|
|
20240411,105600,3158860530,14730,14750,14750,14730,372
|
|
20240411,105500,3153378950,14740,14760,14760,14740,803
|
|
20240411,105400,3141535980,14750,14740,14750,14740,756
|
|
20240411,105300,3130389210,14740,14730,14740,14720,959
|
|
20240411,105200,3116262760,14730,14700,14730,14700,2995
|
|
20240411,105100,3072194280,14710,14710,14710,14700,942
|
|
20240411,105000,3058337490,14710,14710,14710,14700,702
|
|
20240411,104900,3048011220,14710,14710,14710,14700,410
|
|
20240411,104800,3041983720,14710,14710,14710,14700,69
|
|
20240411,104700,3040968750,14700,14710,14710,14700,7987
|
|
20240411,104600,2923555830,14710,14730,14730,14710,7382
|
|
20240411,104500,2814957840,14730,14720,14730,14720,123
|
|
20240411,104400,2813147270,14720,14720,14720,14720,433
|
|
20240411,104300,2806773510,14720,14720,14730,14720,1378
|
|
20240411,104200,2786489220,14720,14720,14730,14720,2290
|
|
20240411,104100,2752769020,14720,14730,14730,14720,96
|
|
20240411,104000,2751355180,14730,14730,14730,14720,76
|
|
20240411,103900,2750235920,14730,14730,14730,14720,1239
|
|
20240411,103800,2731987630,14740,14730,14740,14730,75
|
|
20240411,103700,2730882650,14730,14740,14740,14730,395
|
|
20240411,103600,2725062770,14740,14740,14740,14740,62
|
|
20240411,103500,2724148890,14740,14740,14740,14730,5426
|
|
20240411,103400,2644179650,14740,14750,14750,14740,107
|
|
20240411,103300,2642601650,14750,14750,14750,14740,228
|
|
20240411,103200,2639239650,14750,14750,14750,14740,162
|
|
20240411,103100,2636850650,14740,14740,14750,14740,290
|
|
20240411,103000,2632574640,14740,14750,14750,14740,339
|
|
20240411,102900,2627576110,14740,14750,14750,14740,47
|
|
20240411,102800,2626883310,14750,14750,14750,14750,1606
|
|
20240411,102700,2603194810,14760,14760,14760,14750,251
|
|
20240411,102600,2599492270,14760,14760,14770,14760,2387
|
|
20240411,102500,2564259440,14760,14760,14770,14760,259
|
|
20240411,102400,2560436340,14770,14760,14770,14760,67
|
|
20240411,102300,2559446890,14770,14770,14770,14770,168
|
|
20240411,102200,2556965530,14770,14780,14780,14760,2061
|
|
20240411,102100,2526525300,14780,14780,14780,14770,1029
|
|
20240411,102000,2511319930,14780,14780,14780,14770,460
|
|
20240411,101900,2504521350,14780,14780,14780,14770,436
|
|
20240411,101800,2498078770,14780,14780,14780,14770,145
|
|
20240411,101700,2495936670,14780,14770,14780,14770,1082
|
|
20240411,101600,2479947520,14780,14820,14820,14780,1898
|
|
20240411,101500,2451858450,14820,14820,14820,14810,104
|
|
20240411,101400,2450317810,14820,14820,14820,14820,648
|
|
20240411,101300,2440714450,14820,14810,14830,14810,1185
|
|
20240411,101200,2423162370,14810,14800,14810,14800,359
|
|
20240411,101100,2417847510,14800,14800,14800,14800,465
|
|
20240411,101000,2410965510,14790,14800,14800,14790,990
|
|
20240411,100900,2396315290,14800,14820,14820,14800,415
|
|
20240411,100800,2390170380,14820,14830,14830,14810,575
|
|
20240411,100700,2381649350,14830,14810,14830,14810,1183
|
|
20240411,100600,2364122300,14800,14780,14810,14770,473
|
|
20240411,100500,2357123240,14780,14770,14830,14770,4151
|
|
20240411,100400,2295711670,14760,14750,14760,14750,1278
|
|
20240411,100300,2276852580,14740,14740,14740,14740,2436
|
|
20240411,100200,2240945940,14730,14740,14740,14730,523
|
|
20240411,100100,2233236960,14740,14740,14740,14730,973
|
|
20240411,100000,2218902810,14740,14730,14740,14730,124
|
|
20240411,095900,2217075980,14740,14760,14760,14740,1655
|
|
20240411,095800,2192671480,14750,14750,14750,14740,3091
|
|
20240411,095700,2147080930,14740,14750,14750,14740,402
|
|
20240411,095600,2141155430,14740,14740,14740,14740,776
|
|
20240411,095500,2129717190,14730,14750,14750,14730,945
|
|
20240411,095400,2115785510,14750,14750,14760,14750,1389
|
|
20240411,095300,2095297710,14760,14750,14760,14750,242
|
|
20240411,095200,2091728200,14740,14740,14740,14740,357
|
|
20240411,095100,2086466020,14730,14730,14740,14720,1562
|
|
20240411,095000,2063461350,14730,14730,14730,14720,1183
|
|
20240411,094900,2046039670,14730,14730,14740,14720,2977
|
|
20240411,094800,2002186740,14740,14740,14740,14730,231
|
|
20240411,094700,1998781810,14740,14730,14740,14730,743
|
|
20240411,094600,1987832880,14730,14730,14740,14730,821
|
|
20240411,094500,1975733990,14740,14740,14740,14730,334
|
|
20240411,094400,1970813720,14740,14750,14750,14740,1267
|
|
20240411,094300,1952138030,14750,14750,14750,14740,618
|
|
20240411,094200,1943022730,14750,14750,14750,14740,899
|
|
20240411,094100,1929767190,14750,14760,14760,14740,1597
|
|
20240411,094000,1906212630,14760,14750,14770,14750,1448
|
|
20240411,093900,1884840490,14760,14770,14780,14750,3584
|
|
20240411,093800,1831927030,14770,14770,14770,14760,147
|
|
20240411,093700,1829756760,14770,14770,14770,14770,31
|
|
20240411,093600,1829298890,14760,14760,14770,14760,402
|
|
20240411,093500,1823365290,14760,14760,14760,14760,632
|
|
20240411,093400,1814036970,14760,14750,14760,14740,313
|
|
20240411,093300,1809419780,14750,14750,14750,14750,153
|
|
20240411,093200,1807163030,14750,14750,14750,14740,616
|
|
20240411,093100,1798077880,14750,14770,14770,14740,347
|
|
20240411,093000,1792960550,14770,14760,14770,14760,411
|
|
20240411,092900,1786894180,14760,14750,14760,14740,1068
|
|
20240411,092800,1771139800,14750,14750,14750,14740,996
|
|
20240411,092700,1756449440,14750,14740,14750,14740,566
|
|
20240411,092600,1748105400,14730,14740,14750,14730,1042
|
|
20240411,092500,1732744210,14730,14750,14750,14730,1779
|
|
20240411,092400,1706532100,14740,14730,14750,14720,3288
|
|
20240411,092300,1658099500,14740,14760,14760,14740,1701
|
|
20240411,092200,1633017430,14760,14760,14760,14720,2745
|
|
20240411,092100,1592525900,14760,14740,14760,14720,3410
|
|
20240411,092000,1542257790,14740,14740,14750,14730,1020
|
|
20240411,091900,1527219920,14740,14730,14760,14730,1863
|
|
20240411,091800,1499744540,14730,14730,14760,14730,1483
|
|
20240411,091700,1477878030,14720,14700,14730,14700,2681
|
|
20240411,091600,1438438460,14710,14680,14710,14680,2955
|
|
20240411,091500,1395026610,14690,14700,14700,14680,7458
|
|
20240411,091400,1285474910,14700,14700,14700,14700,2031
|
|
20240411,091300,1255619210,14700,14710,14710,14690,1945
|
|
20240411,091200,1227028080,14700,14710,14710,14700,1146
|
|
20240411,091100,1210177420,14700,14680,14740,14670,4899
|
|
20240411,091000,1138193900,14690,14690,14690,14660,1472
|
|
20240411,090900,1116585120,14690,14720,14750,14650,16557
|
|
20240411,090800,873486150,14720,14720,14790,14700,1362
|
|
20240411,090700,853443130,14720,14700,14720,14690,1879
|
|
20240411,090600,825823650,14700,14690,14700,14680,2077
|
|
20240411,090500,795310190,14680,14680,14690,14670,5372
|
|
20240411,090400,716450680,14680,14690,14690,14670,4765
|
|
20240411,090300,646511140,14690,14670,14710,14670,4865
|
|
20240411,090200,575013630,14680,14710,14790,14670,5382
|
|
20240411,090100,495882830,14710,14880,14880,14710,25929
|
|
20240411,090000,112379540,14860,14860,14930,14860,7559
|