653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,195000,11970371830,17370,17370,17370,17370,23315
|
|
20240411,194900,11970371830,17370,17370,17370,17370,0
|
|
20240411,194800,11970371830,17370,17370,17370,17370,0
|
|
20240411,194700,11970371830,17370,17370,17370,17370,0
|
|
20240411,194600,11970371830,17370,17370,17370,17370,0
|
|
20240411,194500,11970371830,17370,17370,17370,17370,0
|
|
20240411,194400,11970371830,17370,17370,17370,17370,0
|
|
20240411,194300,11970371830,17370,17370,17370,17370,0
|
|
20240411,194200,11970371830,17370,17370,17370,17370,0
|
|
20240411,194100,11970371830,17370,17370,17370,17370,0
|
|
20240411,194000,11970371830,17370,17370,17370,17370,0
|
|
20240411,193900,11970371830,17370,17370,17370,17370,0
|
|
20240411,193800,11970371830,17370,17370,17370,17370,0
|
|
20240411,193700,11970371830,17370,17370,17370,17370,0
|
|
20240411,193600,11970371830,17370,17370,17370,17370,0
|
|
20240411,193500,11970371830,17370,17370,17370,17370,0
|
|
20240411,193400,11970371830,17370,17370,17370,17370,0
|
|
20240411,193300,11970371830,17370,17370,17370,17370,0
|
|
20240411,193200,11970371830,17370,17370,17370,17370,0
|
|
20240411,193100,11970371830,17370,17370,17370,17370,0
|
|
20240411,193000,11970371830,17370,17370,17370,17370,0
|
|
20240411,192900,11970371830,17370,17370,17370,17370,0
|
|
20240411,192800,11970371830,17370,17370,17370,17370,0
|
|
20240411,192700,11970371830,17370,17370,17370,17370,0
|
|
20240411,192600,11970371830,17370,17370,17370,17370,0
|
|
20240411,192500,11970371830,17370,17370,17370,17370,0
|
|
20240411,192400,11970371830,17370,17370,17370,17370,0
|
|
20240411,192300,11970371830,17370,17370,17370,17370,0
|
|
20240411,192200,11970371830,17370,17370,17370,17370,0
|
|
20240411,192100,11970371830,17370,17370,17370,17370,0
|
|
20240411,192000,11970371830,17370,17370,17370,17370,23315
|
|
20240411,191900,11970371830,17370,17370,17370,17370,0
|
|
20240411,191800,11970371830,17370,17370,17370,17370,0
|
|
20240411,191700,11970371830,17370,17370,17370,17370,0
|
|
20240411,191600,11970371830,17370,17370,17370,17370,0
|
|
20240411,191500,11970371830,17370,17370,17370,17370,0
|
|
20240411,191400,11970371830,17370,17370,17370,17370,0
|
|
20240411,191300,11970371830,17370,17370,17370,17370,0
|
|
20240411,191200,11970371830,17370,17370,17370,17370,0
|
|
20240411,191100,11970371830,17370,17370,17370,17370,0
|
|
20240411,191000,11970371830,17370,17370,17370,17370,0
|
|
20240411,190900,11970371830,17370,17370,17370,17370,0
|
|
20240411,190800,11970371830,17370,17370,17370,17370,0
|
|
20240411,190700,11970371830,17370,17370,17370,17370,0
|
|
20240411,190600,11970371830,17370,17370,17370,17370,0
|
|
20240411,190500,11970371830,17370,17370,17370,17370,0
|
|
20240411,190400,11970371830,17370,17370,17370,17370,0
|
|
20240411,190300,11970371830,17370,17370,17370,17370,0
|
|
20240411,190200,11970371830,17370,17370,17370,17370,0
|
|
20240411,190100,11970371830,17370,17370,17370,17370,0
|
|
20240411,190000,11970371830,17370,17370,17370,17370,0
|
|
20240411,185900,11970371830,17370,17370,17370,17370,0
|
|
20240411,185800,11970371830,17370,17370,17370,17370,0
|
|
20240411,185700,11970371830,17370,17370,17370,17370,0
|
|
20240411,185600,11970371830,17370,17370,17370,17370,0
|
|
20240411,185500,11970371830,17370,17370,17370,17370,0
|
|
20240411,185400,11970371830,17370,17370,17370,17370,0
|
|
20240411,185300,11970371830,17370,17370,17370,17370,0
|
|
20240411,185200,11970371830,17370,17370,17370,17370,0
|
|
20240411,185100,11970371830,17370,17370,17370,17370,0
|
|
20240411,185000,11970371830,17370,17370,17370,17370,23315
|
|
20240411,184900,11970371830,17370,17370,17370,17370,0
|
|
20240411,184800,11970371830,17370,17370,17370,17370,0
|
|
20240411,184700,11970371830,17370,17370,17370,17370,0
|
|
20240411,184600,11970371830,17370,17370,17370,17370,0
|
|
20240411,184500,11970371830,17370,17370,17370,17370,0
|
|
20240411,184400,11970371830,17370,17370,17370,17370,0
|
|
20240411,184300,11970371830,17370,17370,17370,17370,0
|
|
20240411,184200,11970371830,17370,17370,17370,17370,0
|
|
20240411,184100,11970371830,17370,17370,17370,17370,0
|
|
20240411,184000,11970371830,17370,17370,17370,17370,0
|
|
20240411,183900,11970371830,17370,17370,17370,17370,0
|
|
20240411,183800,11970371830,17370,17370,17370,17370,0
|
|
20240411,183700,11970371830,17370,17370,17370,17370,0
|
|
20240411,183600,11970371830,17370,17370,17370,17370,0
|
|
20240411,183500,11970371830,17370,17370,17370,17370,0
|
|
20240411,183400,11970371830,17370,17370,17370,17370,0
|
|
20240411,183300,11970371830,17370,17370,17370,17370,0
|
|
20240411,183200,11970371830,17370,17370,17370,17370,0
|
|
20240411,183100,11970371830,17370,17370,17370,17370,0
|
|
20240411,183000,11970371830,17370,17370,17370,17370,0
|
|
20240411,182900,11970371830,17370,17370,17370,17370,0
|
|
20240411,182800,11970371830,17370,17370,17370,17370,0
|
|
20240411,182700,11970371830,17370,17370,17370,17370,0
|
|
20240411,182600,11970371830,17370,17370,17370,17370,0
|
|
20240411,182500,11970371830,17370,17370,17370,17370,0
|
|
20240411,182400,11970371830,17370,17370,17370,17370,0
|
|
20240411,182300,11970371830,17370,17370,17370,17370,0
|
|
20240411,182200,11970371830,17370,17370,17370,17370,0
|
|
20240411,182100,11970371830,17370,17370,17370,17370,0
|
|
20240411,182000,11970371830,17370,17370,17370,17370,23315
|
|
20240411,181900,11970371830,17370,17370,17370,17370,0
|
|
20240411,181800,11970371830,17370,17370,17370,17370,0
|
|
20240411,181700,11970371830,17370,17370,17370,17370,0
|
|
20240411,181600,11970371830,17370,17370,17370,17370,0
|
|
20240411,181500,11970371830,17370,17370,17370,17370,0
|
|
20240411,181400,11970371830,17370,17370,17370,17370,0
|
|
20240411,181300,11970371830,17370,17370,17370,17370,0
|
|
20240411,181200,11970371830,17370,17370,17370,17370,0
|
|
20240411,181100,11970371830,17370,17370,17370,17370,0
|
|
20240411,181000,11970371830,17370,17370,17370,17370,0
|
|
20240411,180900,11970371830,17370,17370,17370,17370,0
|
|
20240411,180800,11970371830,17370,17370,17370,17370,0
|
|
20240411,180700,11970371830,17370,17370,17370,17370,0
|
|
20240411,180600,11970371830,17370,17370,17370,17370,0
|
|
20240411,180500,11970371830,17370,17370,17370,17370,0
|
|
20240411,180400,11970371830,17370,17370,17370,17370,0
|
|
20240411,180300,11970371830,17370,17370,17370,17370,0
|
|
20240411,180200,11970371830,17370,17370,17370,17370,0
|
|
20240411,180100,11970371830,17370,17370,17370,17370,0
|
|
20240411,180000,11970371830,17370,17370,17370,17370,0
|
|
20240411,175900,11970371830,17370,17370,17370,17370,0
|
|
20240411,175800,11970371830,17370,17370,17370,17370,0
|
|
20240411,175700,11970371830,17370,17370,17370,17370,0
|
|
20240411,175600,11970371830,17370,17370,17370,17370,0
|
|
20240411,175500,11970371830,17370,17370,17370,17370,0
|
|
20240411,175400,11970371830,17370,17370,17370,17370,0
|
|
20240411,175300,11970371830,17370,17370,17370,17370,0
|
|
20240411,175200,11970371830,17370,17370,17370,17370,0
|
|
20240411,175100,11970371830,17370,17370,17370,17370,0
|
|
20240411,175000,11970371830,17370,17370,17370,17370,23315
|
|
20240411,174900,11970371830,17370,17370,17370,17370,0
|
|
20240411,174800,11970371830,17370,17370,17370,17370,0
|
|
20240411,174700,11970371830,17370,17370,17370,17370,0
|
|
20240411,174600,11970371830,17370,17370,17370,17370,0
|
|
20240411,174500,11970371830,17370,17370,17370,17370,0
|
|
20240411,174400,11970371830,17370,17370,17370,17370,0
|
|
20240411,174300,11970371830,17370,17370,17370,17370,0
|
|
20240411,174200,11970371830,17370,17370,17370,17370,0
|
|
20240411,174100,11970371830,17370,17370,17370,17370,0
|
|
20240411,174000,11970371830,17370,17370,17370,17370,0
|
|
20240411,173900,11970371830,17370,17370,17370,17370,0
|
|
20240411,173800,11970371830,17370,17370,17370,17370,0
|
|
20240411,173700,11970371830,17370,17370,17370,17370,0
|
|
20240411,173600,11970371830,17370,17370,17370,17370,0
|
|
20240411,173500,11970371830,17370,17370,17370,17370,0
|
|
20240411,173400,11970371830,17370,17370,17370,17370,0
|
|
20240411,173300,11970371830,17370,17370,17370,17370,0
|
|
20240411,173200,11970371830,17370,17370,17370,17370,0
|
|
20240411,173100,11970371830,17370,17370,17370,17370,0
|
|
20240411,173000,11970371830,17370,17370,17370,17370,0
|
|
20240411,172900,11970371830,17370,17370,17370,17370,0
|
|
20240411,172800,11970371830,17370,17370,17370,17370,0
|
|
20240411,172700,11970371830,17370,17370,17370,17370,0
|
|
20240411,172600,11970371830,17370,17370,17370,17370,0
|
|
20240411,172500,11970371830,17370,17370,17370,17370,0
|
|
20240411,172400,11970371830,17370,17370,17370,17370,0
|
|
20240411,172300,11970371830,17370,17370,17370,17370,0
|
|
20240411,172200,11970371830,17370,17370,17370,17370,0
|
|
20240411,172100,11970371830,17370,17370,17370,17370,0
|
|
20240411,172000,11970371830,17370,17370,17370,17370,23315
|
|
20240411,171900,11970371830,17370,17370,17370,17370,0
|
|
20240411,171800,11970371830,17370,17370,17370,17370,0
|
|
20240411,171700,11970371830,17370,17370,17370,17370,0
|
|
20240411,171600,11970371830,17370,17370,17370,17370,0
|
|
20240411,171500,11970371830,17370,17370,17370,17370,0
|
|
20240411,171400,11970371830,17370,17370,17370,17370,0
|
|
20240411,171300,11970371830,17370,17370,17370,17370,0
|
|
20240411,171200,11970371830,17370,17370,17370,17370,0
|
|
20240411,171100,11970371830,17370,17370,17370,17370,0
|
|
20240411,171000,11970371830,17370,17370,17370,17370,0
|
|
20240411,170900,11970371830,17370,17370,17370,17370,0
|
|
20240411,170800,11970371830,17370,17370,17370,17370,0
|
|
20240411,170700,11970371830,17370,17370,17370,17370,0
|
|
20240411,170600,11970371830,17370,17370,17370,17370,0
|
|
20240411,170500,11970371830,17370,17370,17370,17370,0
|
|
20240411,170400,11970371830,17370,17370,17370,17370,0
|
|
20240411,170300,11970371830,17370,17370,17370,17370,0
|
|
20240411,170200,11970371830,17370,17370,17370,17370,0
|
|
20240411,170100,11970371830,17370,17370,17370,17370,0
|
|
20240411,170000,11970371830,17370,17370,17370,17370,0
|
|
20240411,165900,11970371830,17370,17370,17370,17370,0
|
|
20240411,165800,11970371830,17370,17370,17370,17370,0
|
|
20240411,165700,11970371830,17370,17370,17370,17370,0
|
|
20240411,165600,11970371830,17370,17370,17370,17370,0
|
|
20240411,165500,11970371830,17370,17370,17370,17370,0
|
|
20240411,165400,11970371830,17370,17370,17370,17370,0
|
|
20240411,165300,11970371830,17370,17370,17370,17370,0
|
|
20240411,165200,11970371830,17370,17370,17370,17370,0
|
|
20240411,165100,11970371830,17370,17370,17370,17370,0
|
|
20240411,165000,11970371830,17370,17370,17370,17370,23315
|
|
20240411,164900,11970371830,17370,17370,17370,17370,0
|
|
20240411,164800,11970371830,17370,17370,17370,17370,0
|
|
20240411,164700,11970371830,17370,17370,17370,17370,0
|
|
20240411,164600,11970371830,17370,17370,17370,17370,0
|
|
20240411,164500,11970371830,17370,17370,17370,17370,0
|
|
20240411,164400,11970371830,17370,17370,17370,17370,0
|
|
20240411,164300,11970371830,17370,17370,17370,17370,0
|
|
20240411,164200,11970371830,17370,17370,17370,17370,0
|
|
20240411,164100,11970371830,17370,17370,17370,17370,0
|
|
20240411,164000,11970371830,17370,17370,17370,17370,0
|
|
20240411,163900,11970371830,17370,17370,17370,17370,0
|
|
20240411,163800,11970371830,17370,17370,17370,17370,0
|
|
20240411,163700,11970371830,17370,17370,17370,17370,0
|
|
20240411,163600,11970371830,17370,17370,17370,17370,0
|
|
20240411,163500,11970371830,17370,17370,17370,17370,0
|
|
20240411,163400,11970371830,17370,17370,17370,17370,0
|
|
20240411,163300,11970371830,17370,17370,17370,17370,0
|
|
20240411,163200,11970371830,17370,17370,17370,17370,0
|
|
20240411,163100,11970371830,17370,17370,17370,17370,0
|
|
20240411,163000,11970371830,17370,17370,17370,17370,0
|
|
20240411,162900,11970371830,17370,17370,17370,17370,0
|
|
20240411,162800,11970371830,17370,17370,17370,17370,0
|
|
20240411,162700,11970371830,17370,17370,17370,17370,0
|
|
20240411,162600,11970371830,17370,17370,17370,17370,0
|
|
20240411,162500,11970371830,17370,17370,17370,17370,0
|
|
20240411,162400,11970371830,17370,17370,17370,17370,0
|
|
20240411,162300,11970371830,17370,17370,17370,17370,0
|
|
20240411,162200,11970371830,17370,17370,17370,17370,0
|
|
20240411,162100,11970371830,17370,17370,17370,17370,0
|
|
20240411,162000,11970371830,17370,17370,17370,17370,23315
|
|
20240411,161900,11970371830,17370,17370,17370,17370,0
|
|
20240411,161800,11970371830,17370,17370,17370,17370,0
|
|
20240411,161700,11970371830,17370,17370,17370,17370,0
|
|
20240411,161600,11970371830,17370,17370,17370,17370,0
|
|
20240411,161500,11970371830,17370,17370,17370,17370,0
|
|
20240411,161400,11970371830,17370,17370,17370,17370,0
|
|
20240411,161300,11970371830,17370,17370,17370,17370,0
|
|
20240411,161200,11970371830,17370,17370,17370,17370,0
|
|
20240411,161100,11970371830,17370,17370,17370,17370,0
|
|
20240411,161000,11970371830,17370,17370,17370,17370,0
|
|
20240411,160900,11970371830,17370,17370,17370,17370,0
|
|
20240411,160800,11970371830,17370,17370,17370,17370,0
|
|
20240411,160700,11970371830,17370,17370,17370,17370,0
|
|
20240411,160600,11970371830,17370,17370,17370,17370,0
|
|
20240411,160500,11970371830,17370,17370,17370,17370,0
|
|
20240411,160400,11970371830,17370,17370,17370,17370,0
|
|
20240411,160300,11970371830,17370,17370,17370,17370,0
|
|
20240411,160200,11970371830,17370,17370,17370,17370,0
|
|
20240411,160100,11970371830,17370,17370,17370,17370,0
|
|
20240411,160000,11970371830,17370,17370,17370,17370,0
|
|
20240411,155900,11970371830,17370,17370,17370,17370,0
|
|
20240411,155800,11970371830,17370,17370,17370,17370,0
|
|
20240411,155700,11970371830,17370,17370,17370,17370,0
|
|
20240411,155600,11970371830,17370,17370,17370,17370,0
|
|
20240411,155500,11970371830,17370,17370,17370,17370,0
|
|
20240411,155400,11970371830,17370,17370,17370,17370,0
|
|
20240411,155300,11970371830,17370,17370,17370,17370,0
|
|
20240411,155200,11970371830,17370,17370,17370,17370,0
|
|
20240411,155100,11970371830,17370,17370,17370,17370,0
|
|
20240411,155000,11970371830,17370,17370,17370,17370,23315
|
|
20240411,154900,11970371830,17370,17370,17370,17370,0
|
|
20240411,154800,11970371830,17370,17370,17370,17370,0
|
|
20240411,154700,11970371830,17370,17370,17370,17370,0
|
|
20240411,154600,11970371830,17370,17370,17370,17370,0
|
|
20240411,154500,11970371830,17370,17370,17370,17370,0
|
|
20240411,154400,11970371830,17370,17370,17370,17370,0
|
|
20240411,154300,11970371830,17370,17370,17370,17370,0
|
|
20240411,154200,11970371830,17370,17370,17370,17370,0
|
|
20240411,154100,11970371830,17370,17370,17370,17370,0
|
|
20240411,154000,11970371830,17370,17370,17370,17370,0
|
|
20240411,153900,11970371830,17370,17370,17370,17370,0
|
|
20240411,153800,11970371830,17370,17370,17370,17370,0
|
|
20240411,153700,11970371830,17370,17370,17370,17370,0
|
|
20240411,153600,11970371830,17370,17370,17370,17370,0
|
|
20240411,153500,11970371830,17370,17370,17370,17370,0
|
|
20240411,153400,11970371830,17370,17370,17370,17370,0
|
|
20240411,153300,11970371830,17370,17370,17370,17370,0
|
|
20240411,153200,11970371830,17370,17370,17370,17370,0
|
|
20240411,153100,11970371830,17370,17370,17370,17370,0
|
|
20240411,153000,11970371830,17370,17370,17370,17370,23315
|
|
20240411,152900,11565390280,17280,17280,17280,17280,0
|
|
20240411,152800,11565390280,17280,17280,17280,17280,0
|
|
20240411,152700,11565390280,17280,17280,17280,17280,0
|
|
20240411,152600,11565390280,17280,17280,17280,17280,0
|
|
20240411,152500,11565390280,17280,17280,17280,17280,0
|
|
20240411,152400,11565390280,17280,17280,17280,17280,0
|
|
20240411,152300,11565390280,17280,17280,17280,17280,0
|
|
20240411,152200,11565390280,17280,17280,17280,17280,0
|
|
20240411,152100,11565390280,17280,17280,17280,17280,0
|
|
20240411,152000,11565390280,17280,17280,17280,17280,0
|
|
20240411,151900,11565390280,17280,17270,17300,17230,1644
|
|
20240411,151800,11536997360,17260,17250,17270,17240,4699
|
|
20240411,151700,11455945110,17250,17280,17280,17250,4430
|
|
20240411,151600,11379467640,17290,17280,17290,17280,865
|
|
20240411,151500,11364519700,17280,17290,17290,17280,1335
|
|
20240411,151400,11341445510,17300,17290,17300,17290,640
|
|
20240411,151300,11330379230,17300,17300,17300,17290,1026
|
|
20240411,151200,11312635100,17300,17300,17300,17290,970
|
|
20240411,151100,11295860680,17290,17280,17290,17270,1241
|
|
20240411,151000,11274419890,17270,17270,17270,17270,957
|
|
20240411,150900,11257892500,17270,17280,17280,17270,5460
|
|
20240411,150800,11163578600,17280,17280,17290,17280,1704
|
|
20240411,150700,11134130920,17280,17290,17300,17280,5707
|
|
20240411,150600,11035482300,17290,17300,17300,17290,1949
|
|
20240411,150500,11001781380,17300,17310,17310,17290,1417
|
|
20240411,150400,10977271260,17300,17320,17320,17300,4200
|
|
20240411,150300,10904588990,17310,17320,17340,17310,2633
|
|
20240411,150200,10858987060,17330,17330,17350,17330,1344
|
|
20240411,150100,10835692410,17330,17350,17350,17330,3874
|
|
20240411,150000,10768515030,17360,17370,17370,17360,2654
|
|
20240411,145900,10722432320,17370,17370,17380,17370,820
|
|
20240411,145800,10708188140,17380,17370,17380,17370,653
|
|
20240411,145700,10696845020,17370,17370,17380,17370,661
|
|
20240411,145600,10685363060,17380,17380,17390,17380,2379
|
|
20240411,145500,10643998770,17380,17390,17390,17380,1077
|
|
20240411,145400,10625273970,17390,17390,17400,17390,1158
|
|
20240411,145300,10605133380,17400,17400,17400,17390,819
|
|
20240411,145200,10590887270,17400,17380,17400,17380,2045
|
|
20240411,145100,10555316160,17380,17390,17390,17380,1333
|
|
20240411,145000,10532142810,17380,17390,17400,17380,1299
|
|
20240411,144900,10509556040,17390,17370,17400,17370,3607
|
|
20240411,144800,10446831400,17380,17370,17390,17370,980
|
|
20240411,144700,10429799240,17380,17380,17390,17370,3327
|
|
20240411,144600,10371989030,17380,17380,17390,17380,929
|
|
20240411,144500,10355842260,17380,17370,17380,17370,2368
|
|
20240411,144400,10314687470,17380,17380,17380,17370,267
|
|
20240411,144300,10310047580,17380,17370,17380,17370,278
|
|
20240411,144200,10305217360,17380,17370,17380,17360,1058
|
|
20240411,144100,10286840510,17360,17370,17370,17360,368
|
|
20240411,144000,10280450030,17370,17360,17370,17360,398
|
|
20240411,143900,10273537630,17370,17350,17370,17350,510
|
|
20240411,143800,10264684580,17350,17350,17360,17350,2989
|
|
20240411,143700,10212803770,17350,17340,17360,17340,423
|
|
20240411,143600,10205464500,17350,17350,17360,17350,1225
|
|
20240411,143500,10184210690,17350,17350,17360,17340,345
|
|
20240411,143400,10178225110,17350,17350,17350,17350,1141
|
|
20240411,143300,10158428760,17330,17340,17340,17330,554
|
|
20240411,143200,10148825570,17340,17330,17350,17330,1079
|
|
20240411,143100,10130118220,17330,17320,17330,17320,531
|
|
20240411,143000,10120917410,17330,17330,17340,17330,1218
|
|
20240411,142900,10099808780,17340,17350,17350,17330,3062
|
|
20240411,142800,10046699930,17350,17350,17350,17340,1457
|
|
20240411,142700,10021421210,17350,17350,17360,17350,534
|
|
20240411,142600,10012155480,17350,17350,17360,17350,221
|
|
20240411,142500,10008321060,17350,17340,17350,17340,910
|
|
20240411,142400,9992537940,17350,17360,17360,17350,970
|
|
20240411,142300,9975708280,17350,17350,17360,17350,291
|
|
20240411,142200,9970659300,17350,17350,17360,17340,601
|
|
20240411,142100,9960232040,17350,17340,17360,17340,3033
|
|
20240411,142000,9907619950,17330,17340,17340,17330,261
|
|
20240411,141900,9903094970,17340,17340,17340,17330,384
|
|
20240411,141800,9896439650,17340,17330,17340,17330,390
|
|
20240411,141700,9889678870,17340,17340,17340,17330,231
|
|
20240411,141600,9885673610,17330,17340,17340,17330,525
|
|
20240411,141500,9876575090,17340,17340,17350,17340,1215
|
|
20240411,141400,9855506210,17350,17340,17350,17340,313
|
|
20240411,141300,9850078660,17340,17340,17350,17330,85
|
|
20240411,141200,9848604950,17330,17320,17330,17320,566
|
|
20240411,141100,9838800830,17310,17310,17320,17310,335
|
|
20240411,141000,9832999900,17310,17330,17330,17310,1423
|
|
20240411,140900,9808342650,17330,17340,17350,17330,505
|
|
20240411,140800,9799586270,17340,17370,17370,17340,4562
|
|
20240411,140700,9720407470,17370,17370,17370,17360,216
|
|
20240411,140600,9716656050,17360,17370,17370,17360,566
|
|
20240411,140500,9706825790,17370,17360,17370,17360,241
|
|
20240411,140400,9702641960,17360,17360,17370,17360,2009
|
|
20240411,140300,9667750010,17370,17370,17370,17360,741
|
|
20240411,140200,9654879670,17360,17360,17370,17350,1086
|
|
20240411,140100,9636027530,17360,17360,17360,17350,999
|
|
20240411,140000,9618686510,17350,17360,17360,17350,95
|
|
20240411,135900,9617038120,17350,17350,17360,17350,853
|
|
20240411,135800,9602231160,17360,17340,17360,17340,2358
|
|
20240411,135700,9561327600,17340,17340,17340,17330,438
|
|
20240411,135600,9553733140,17340,17340,17340,17330,767
|
|
20240411,135500,9540433950,17340,17340,17350,17330,738
|
|
20240411,135400,9527637340,17340,17330,17340,17330,899
|
|
20240411,135300,9512049760,17340,17340,17340,17330,393
|
|
20240411,135200,9505236740,17340,17330,17340,17320,462
|
|
20240411,135100,9497227570,17330,17320,17330,17320,730
|
|
20240411,135000,9484580110,17320,17320,17320,17310,970
|
|
20240411,134900,9467779950,17320,17320,17320,17310,138
|
|
20240411,134800,9465390240,17320,17320,17320,17310,513
|
|
20240411,134700,9456508590,17320,17320,17320,17310,479
|
|
20240411,134600,9448213910,17310,17310,17320,17310,95
|
|
20240411,134500,9446569450,17310,17330,17330,17310,1834
|
|
20240411,134400,9414793820,17330,17340,17340,17330,146
|
|
20240411,134300,9412262750,17340,17330,17340,17330,323
|
|
20240411,134200,9406663500,17330,17340,17340,17330,1073
|
|
20240411,134100,9388064480,17340,17360,17360,17330,1240
|
|
20240411,134000,9366556420,17360,17360,17370,17360,995
|
|
20240411,133900,9349283120,17360,17380,17380,17360,564
|
|
20240411,133800,9339489840,17370,17360,17380,17360,1277
|
|
20240411,133700,9317309760,17360,17370,17370,17360,2013
|
|
20240411,133600,9282360850,17370,17360,17370,17350,1088
|
|
20240411,133500,9263477470,17350,17360,17360,17340,850
|
|
20240411,133400,9248730140,17360,17360,17370,17350,1066
|
|
20240411,133300,9230221340,17360,17350,17360,17340,108
|
|
20240411,133200,9228347910,17350,17340,17350,17340,713
|
|
20240411,133100,9215977580,17350,17350,17360,17340,817
|
|
20240411,133000,9201803050,17340,17350,17350,17340,160
|
|
20240411,132900,9199028530,17350,17320,17370,17320,2760
|
|
20240411,132800,9151121490,17340,17330,17340,17320,1290
|
|
20240411,132700,9128768730,17330,17360,17360,17330,2447
|
|
20240411,132600,9086339960,17350,17360,17370,17350,2404
|
|
20240411,132500,9044605610,17370,17370,17370,17360,916
|
|
20240411,132400,9028699410,17360,17360,17360,17350,2586
|
|
20240411,132300,8983823260,17350,17360,17360,17350,618
|
|
20240411,132200,8973095440,17360,17340,17360,17340,1358
|
|
20240411,132100,8949541230,17340,17360,17370,17340,1894
|
|
20240411,132000,8916664440,17360,17330,17370,17330,3377
|
|
20240411,131900,8858068570,17330,17330,17340,17330,394
|
|
20240411,131800,8851240500,17330,17330,17330,17320,338
|
|
20240411,131700,8845385150,17320,17330,17330,17320,949
|
|
20240411,131600,8828939500,17320,17300,17320,17300,1416
|
|
20240411,131500,8804428780,17300,17290,17310,17290,2257
|
|
20240411,131400,8765388180,17290,17300,17300,17290,418
|
|
20240411,131300,8758159310,17300,17310,17310,17290,992
|
|
20240411,131200,8740996500,17300,17300,17310,17300,410
|
|
20240411,131100,8733902950,17300,17290,17310,17290,2164
|
|
20240411,131000,8696479020,17290,17290,17290,17280,240
|
|
20240411,130900,8692331520,17290,17270,17290,17270,509
|
|
20240411,130800,8683536000,17270,17260,17270,17260,148
|
|
20240411,130700,8680980520,17260,17260,17260,17250,663
|
|
20240411,130600,8669537610,17270,17280,17290,17270,1652
|
|
20240411,130500,8641003540,17280,17260,17290,17260,952
|
|
20240411,130400,8624554050,17270,17280,17280,17260,1144
|
|
20240411,130300,8604797680,17280,17270,17280,17270,175
|
|
20240411,130200,8601774510,17270,17260,17270,17260,217
|
|
20240411,130100,8598028670,17270,17270,17280,17260,1572
|
|
20240411,130000,8570879820,17270,17270,17280,17270,496
|
|
20240411,125900,8562313600,17280,17270,17280,17260,1435
|
|
20240411,125800,8537529750,17270,17260,17280,17260,304
|
|
20240411,125700,8532280100,17270,17270,17280,17260,702
|
|
20240411,125600,8520158580,17260,17260,17260,17250,459
|
|
20240411,125500,8512237760,17260,17280,17280,17260,739
|
|
20240411,125400,8499478950,17280,17280,17280,17270,654
|
|
20240411,125300,8488182570,17280,17270,17280,17270,498
|
|
20240411,125200,8479579350,17270,17270,17280,17260,502
|
|
20240411,125100,8470908010,17270,17280,17280,17260,1498
|
|
20240411,125000,8445037750,17280,17280,17280,17270,556
|
|
20240411,124900,8435431200,17280,17290,17300,17280,2227
|
|
20240411,124800,8396925960,17300,17290,17300,17290,373
|
|
20240411,124700,8390475260,17300,17300,17300,17280,172
|
|
20240411,124600,8387501410,17290,17300,17300,17290,1102
|
|
20240411,124500,8368447560,17300,17290,17300,17280,995
|
|
20240411,124400,8351244930,17280,17350,17350,17270,9009
|
|
20240411,124300,8195203800,17360,17330,17370,17320,3880
|
|
20240411,124200,8127955080,17340,17320,17340,17320,978
|
|
20240411,124100,8111001640,17320,17320,17330,17310,851
|
|
20240411,124000,8096262540,17320,17340,17340,17310,2111
|
|
20240411,123900,8059676250,17340,17350,17380,17340,5786
|
|
20240411,123800,7959240630,17340,17310,17350,17310,7049
|
|
20240411,123700,7837059980,17310,17280,17320,17270,3955
|
|
20240411,123600,7768655810,17270,17260,17280,17260,1962
|
|
20240411,123500,7734776390,17250,17210,17250,17210,5280
|
|
20240411,123400,7643805990,17210,17210,17220,17200,2101
|
|
20240411,123300,7607653120,17210,17230,17230,17200,2063
|
|
20240411,123200,7572136460,17220,17220,17220,17210,1271
|
|
20240411,123100,7550250120,17220,17210,17220,17210,419
|
|
20240411,123000,7543038790,17210,17210,17220,17200,613
|
|
20240411,122900,7532488580,17210,17190,17210,17180,3381
|
|
20240411,122800,7474349550,17180,17190,17190,17180,175
|
|
20240411,122700,7471342190,17190,17190,17190,17180,868
|
|
20240411,122600,7456423670,17200,17200,17210,17200,1234
|
|
20240411,122500,7435197470,17200,17200,17210,17200,513
|
|
20240411,122400,7426371720,17210,17200,17210,17200,147
|
|
20240411,122300,7423842540,17210,17200,17210,17200,108
|
|
20240411,122200,7421984820,17200,17210,17210,17200,284
|
|
20240411,122100,7417098870,17200,17200,17210,17200,208
|
|
20240411,122000,7413521210,17200,17200,17200,17190,362
|
|
20240411,121900,7407297240,17200,17210,17210,17190,168
|
|
20240411,121800,7404408180,17190,17180,17210,17180,93
|
|
20240411,121700,7402809550,17190,17200,17210,17190,380
|
|
20240411,121600,7396272820,17210,17170,17210,17170,984
|
|
20240411,121500,7379370960,17170,17180,17180,17170,950
|
|
20240411,121400,7363050000,17180,17190,17190,17180,137
|
|
20240411,121300,7360695630,17190,17200,17200,17190,2050
|
|
20240411,121200,7325451500,17200,17190,17200,17180,999
|
|
20240411,121100,7308283100,17200,17200,17210,17190,585
|
|
20240411,121000,7298222370,17200,17190,17210,17190,40
|
|
20240411,120900,7297534480,17190,17180,17190,17170,697
|
|
20240411,120800,7285560470,17180,17200,17200,17180,2484
|
|
20240411,120700,7242867560,17190,17210,17220,17190,450
|
|
20240411,120600,7235127960,17200,17220,17230,17200,1002
|
|
20240411,120500,7217875340,17220,17220,17230,17220,939
|
|
20240411,120400,7201702900,17230,17220,17230,17210,1119
|
|
20240411,120300,7182432990,17210,17210,17210,17200,275
|
|
20240411,120200,7177700430,17200,17210,17210,17200,333
|
|
20240411,120100,7171969770,17210,17200,17220,17200,602
|
|
20240411,120000,7161610880,17200,17210,17220,17200,722
|
|
20240411,115900,7149187710,17210,17210,17220,17200,673
|
|
20240411,115800,7137605290,17200,17200,17210,17190,936
|
|
20240411,115700,7121507480,17200,17170,17200,17170,803
|
|
20240411,115600,7107712250,17180,17170,17180,17170,336
|
|
20240411,115500,7101941770,17180,17180,17190,17170,1494
|
|
20240411,115400,7076274960,17180,17190,17200,17180,731
|
|
20240411,115300,7063708440,17190,17200,17200,17190,300
|
|
20240411,115200,7058550330,17190,17180,17200,17180,397
|
|
20240411,115100,7051726790,17180,17190,17190,17180,2418
|
|
20240411,115000,7010182020,17190,17200,17200,17190,811
|
|
20240411,114900,6996240240,17200,17190,17210,17190,775
|
|
20240411,114800,6982909640,17200,17230,17230,17200,2612
|
|
20240411,114700,6937959560,17220,17220,17230,17220,129
|
|
20240411,114600,6935737900,17230,17220,17230,17220,251
|
|
20240411,114500,6931414880,17230,17220,17250,17220,546
|
|
20240411,114400,6922005650,17220,17220,17240,17220,1589
|
|
20240411,114300,6894620010,17230,17210,17230,17200,697
|
|
20240411,114200,6882616780,17220,17180,17220,17180,774
|
|
20240411,114100,6869309140,17180,17200,17200,17180,578
|
|
20240411,114000,6859375430,17190,17180,17200,17180,332
|
|
20240411,113900,6853669540,17180,17180,17180,17180,336
|
|
20240411,113800,6847897060,17180,17200,17200,17180,1939
|
|
20240411,113700,6814578010,17190,17200,17200,17190,453
|
|
20240411,113600,6806786620,17200,17220,17230,17200,819
|
|
20240411,113500,6792689540,17220,17220,17230,17210,362
|
|
20240411,113400,6786456140,17230,17220,17230,17210,376
|
|
20240411,113300,6779982470,17220,17220,17230,17210,1803
|
|
20240411,113200,6748934450,17220,17190,17240,17190,339
|
|
20240411,113100,6743096620,17190,17200,17200,17180,1101
|
|
20240411,113000,6724168350,17200,17220,17220,17200,1970
|
|
20240411,112900,6690271310,17220,17240,17250,17220,1709
|
|
20240411,112800,6660811920,17240,17260,17260,17230,1386
|
|
20240411,112700,6636917420,17260,17230,17260,17230,238
|
|
20240411,112600,6632814490,17230,17220,17240,17210,1220
|
|
20240411,112500,6611805040,17220,17240,17240,17210,2207
|
|
20240411,112400,6573800500,17230,17220,17260,17220,1681
|
|
20240411,112300,6544815880,17230,17220,17230,17220,962
|
|
20240411,112200,6528245660,17220,17220,17230,17220,1924
|
|
20240411,112100,6495114010,17220,17250,17250,17220,2132
|
|
20240411,112000,6458356860,17250,17270,17280,17250,2759
|
|
20240411,111900,6410729540,17270,17270,17280,17260,1836
|
|
20240411,111800,6379029290,17270,17280,17280,17270,2105
|
|
20240411,111700,6342673400,17270,17280,17290,17270,2290
|
|
20240411,111600,6303104930,17280,17300,17300,17280,941
|
|
20240411,111500,6286837790,17300,17320,17320,17280,2893
|
|
20240411,111400,6236772210,17320,17260,17320,17250,9130
|
|
20240411,111300,6078891030,17260,17240,17260,17230,4027
|
|
20240411,111200,6009445320,17240,17230,17240,17220,2213
|
|
20240411,111100,5971319580,17220,17220,17230,17210,1083
|
|
20240411,111000,5952668740,17210,17210,17230,17200,2739
|
|
20240411,110900,5905516750,17210,17130,17210,17130,8267
|
|
20240411,110800,5763581170,17140,17140,17140,17130,1107
|
|
20240411,110700,5744616090,17130,17130,17140,17130,317
|
|
20240411,110600,5739185520,17130,17140,17140,17130,850
|
|
20240411,110500,5724624810,17140,17130,17140,17130,260
|
|
20240411,110400,5720169860,17130,17120,17140,17120,1166
|
|
20240411,110300,5700204540,17120,17130,17130,17120,1829
|
|
20240411,110200,5668880460,17130,17130,17140,17120,1786
|
|
20240411,110100,5638287540,17140,17130,17140,17130,719
|
|
20240411,110000,5625969430,17130,17130,17140,17130,633
|
|
20240411,105900,5615123720,17140,17150,17150,17130,1449
|
|
20240411,105800,5590287990,17140,17130,17150,17130,744
|
|
20240411,105700,5577535160,17130,17140,17140,17130,485
|
|
20240411,105600,5569224500,17140,17130,17140,17130,763
|
|
20240411,105500,5556151490,17130,17140,17140,17130,1378
|
|
20240411,105400,5532543250,17140,17140,17140,17130,1175
|
|
20240411,105300,5512407340,17150,17140,17150,17140,220
|
|
20240411,105200,5508635610,17150,17160,17160,17140,1073
|
|
20240411,105100,5490227940,17160,17140,17170,17140,899
|
|
20240411,105000,5474810720,17140,17160,17170,17140,3105
|
|
20240411,104900,5421547720,17170,17170,17170,17160,874
|
|
20240411,104800,5406543370,17170,17170,17170,17160,620
|
|
20240411,104700,5395898600,17170,17150,17170,17140,2885
|
|
20240411,104600,5346402880,17160,17150,17160,17150,660
|
|
20240411,104500,5335080370,17160,17170,17170,17160,2955
|
|
20240411,104400,5284360860,17160,17150,17160,17130,2711
|
|
20240411,104300,5237859150,17150,17130,17150,17130,2644
|
|
20240411,104200,5192538800,17130,17130,17140,17120,1320
|
|
20240411,104100,5169927030,17130,17120,17130,17120,741
|
|
20240411,104000,5157234980,17120,17100,17130,17100,1488
|
|
20240411,103900,5131763740,17100,17110,17120,17090,1530
|
|
20240411,103800,5105594120,17110,17130,17140,17100,1463
|
|
20240411,103700,5080537870,17120,17110,17140,17110,2376
|
|
20240411,103600,5039849990,17120,17110,17120,17100,532
|
|
20240411,103500,5030744970,17100,17110,17110,17100,707
|
|
20240411,103400,5018650420,17110,17100,17110,17100,1515
|
|
20240411,103300,4992742440,17110,17100,17110,17090,701
|
|
20240411,103200,4980755360,17100,17090,17100,17080,767
|
|
20240411,103100,4967644740,17090,17080,17100,17070,2096
|
|
20240411,103000,4931826890,17070,17090,17090,17070,1474
|
|
20240411,102900,4906653970,17090,17100,17100,17060,4636
|
|
20240411,102800,4827524240,17100,17090,17100,17080,1220
|
|
20240411,102700,4806664340,17090,17090,17100,17090,2221
|
|
20240411,102600,4768703230,17090,17100,17110,17080,1017
|
|
20240411,102500,4751319000,17100,17070,17110,17070,2475
|
|
20240411,102400,4709007020,17070,17070,17070,17060,1426
|
|
20240411,102300,4684673800,17060,17030,17060,17020,819
|
|
20240411,102200,4670710710,17030,17020,17040,17020,1405
|
|
20240411,102100,4646787410,17020,17000,17020,16990,1003
|
|
20240411,102000,4629733490,17010,17000,17010,16990,1595
|
|
20240411,101900,4602618880,17000,16960,17000,16960,2709
|
|
20240411,101800,4556594810,16960,16970,16970,16960,978
|
|
20240411,101700,4540000390,16970,16990,16990,16970,737
|
|
20240411,101600,4527488610,16980,16980,17010,16980,1474
|
|
20240411,101500,4502449220,16970,16970,16970,16960,1414
|
|
20240411,101400,4478453870,16980,17010,17020,16970,5601
|
|
20240411,101300,4383233610,17020,17010,17020,17010,546
|
|
20240411,101200,4373941260,17020,17050,17060,17020,2158
|
|
20240411,101100,4337178880,17050,17040,17060,17020,2570
|
|
20240411,101000,4293387060,17040,17040,17070,17040,1033
|
|
20240411,100900,4275776560,17040,17050,17050,17030,1224
|
|
20240411,100800,4254917610,17050,17030,17060,17030,1440
|
|
20240411,100700,4230372350,17040,17030,17040,17020,1001
|
|
20240411,100600,4213326730,17030,17020,17030,17010,1347
|
|
20240411,100500,4190393610,17020,17030,17030,17010,906
|
|
20240411,100400,4174970340,17040,17010,17040,17010,346
|
|
20240411,100300,4169081700,17010,17000,17020,16990,1181
|
|
20240411,100200,4148997290,17010,16990,17020,16980,3745
|
|
20240411,100100,4085343090,16990,16960,16990,16960,1672
|
|
20240411,100000,4056966350,16960,16940,16960,16930,2058
|
|
20240411,095900,4022094890,16940,16970,16980,16920,3167
|
|
20240411,095800,3968378880,16970,16930,16970,16920,2629
|
|
20240411,095700,3923825020,16930,16930,16940,16920,880
|
|
20240411,095600,3908929140,16930,16900,16930,16900,1262
|
|
20240411,095500,3887587770,16910,16870,16920,16860,1446
|
|
20240411,095400,3863175730,16870,16870,16870,16840,1752
|
|
20240411,095300,3833643510,16870,16870,16880,16870,1508
|
|
20240411,095200,3808200020,16870,16900,16900,16870,2473
|
|
20240411,095100,3766424490,16900,16900,16920,16900,1260
|
|
20240411,095000,3745120310,16890,16890,16900,16880,1756
|
|
20240411,094900,3715449320,16880,16890,16890,16880,704
|
|
20240411,094800,3703559530,16880,16850,16900,16840,3729
|
|
20240411,094700,3640682830,16860,16810,16860,16810,3989
|
|
20240411,094600,3573571200,16810,16820,16820,16800,3650
|
|
20240411,094500,3512214810,16820,16860,16860,16810,17117
|
|
20240411,094400,3224242660,16860,16900,16910,16860,1786
|
|
20240411,094300,3194091800,16900,16860,16900,16860,3020
|
|
20240411,094200,3143096950,16850,16850,16880,16830,6721
|
|
20240411,094100,3029838810,16850,16940,16950,16830,15746
|
|
20240411,094000,2764218450,16950,17020,17020,16920,12683
|
|
20240411,093900,2548731070,17020,17070,17080,17020,1634
|
|
20240411,093800,2520864810,17060,17060,17070,17060,542
|
|
20240411,093700,2511615930,17060,17100,17100,17050,1555
|
|
20240411,093600,2485062410,17110,17070,17110,17070,1431
|
|
20240411,093500,2460622360,17070,17140,17150,17070,4532
|
|
20240411,093400,2383014300,17140,17100,17140,17090,2849
|
|
20240411,093300,2334266580,17090,17090,17110,17090,2106
|
|
20240411,093200,2298256140,17090,17060,17100,17060,1546
|
|
20240411,093100,2271858030,17070,17070,17080,17060,594
|
|
20240411,093000,2261717460,17080,17090,17120,17070,1434
|
|
20240411,092900,2237190660,17090,17020,17090,17010,10043
|
|
20240411,092800,2066171120,17010,17010,17020,17010,1442
|
|
20240411,092700,2041639470,17000,17040,17040,17000,5079
|
|
20240411,092600,1955189270,17040,17020,17060,16990,3291
|
|
20240411,092500,1899156590,17030,16980,17050,16970,8374
|
|
20240411,092400,1756706970,16980,16910,16990,16910,3364
|
|
20240411,092300,1699727250,16900,16920,16920,16900,1616
|
|
20240411,092200,1672399750,16900,16880,16910,16880,1689
|
|
20240411,092100,1643874790,16890,16890,16910,16890,2077
|
|
20240411,092000,1608777660,16890,16890,16890,16880,1090
|
|
20240411,091900,1590372850,16890,16860,16890,16850,5046
|
|
20240411,091800,1505267520,16860,16880,16880,16860,1968
|
|
20240411,091700,1472073370,16880,16880,16890,16860,1245
|
|
20240411,091600,1451073910,16880,16860,16890,16860,3548
|
|
20240411,091500,1391208850,16860,16910,16910,16860,4053
|
|
20240411,091400,1322794920,16910,16910,16920,16890,1121
|
|
20240411,091300,1303836880,16910,16940,16960,16900,4440
|
|
20240411,091200,1228730910,16940,16970,16990,16910,4849
|
|
20240411,091100,1146559140,16960,16990,16990,16930,4019
|
|
20240411,091000,1078452470,16990,16950,17010,16940,3645
|
|
20240411,090900,1016565680,16950,16950,16960,16930,1280
|
|
20240411,090800,994874630,16950,16900,17010,16890,6364
|
|
20240411,090700,887042600,16900,16900,16930,16860,6725
|
|
20240411,090600,773461050,16900,16910,16920,16890,1267
|
|
20240411,090500,752050210,16910,16940,16960,16910,2270
|
|
20240411,090400,713606280,16930,16950,17000,16930,3401
|
|
20240411,090300,655919330,16980,17020,17030,16940,5567
|
|
20240411,090200,561426140,17010,16950,17050,16910,3976
|
|
20240411,090100,493933300,16950,16890,16950,16840,8569
|
|
20240411,090000,348925540,16890,16850,16990,16850,20318
|