594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185100,7228639165,3420,3420,3420,3420,29156
|
|
20240408,185000,7228639165,3420,3420,3420,3420,0
|
|
20240408,184900,7228639165,3420,3420,3420,3420,0
|
|
20240408,184800,7228639165,3420,3420,3420,3420,0
|
|
20240408,184700,7228639165,3420,3420,3420,3420,0
|
|
20240408,184600,7228639165,3420,3420,3420,3420,0
|
|
20240408,184500,7228639165,3420,3420,3420,3420,0
|
|
20240408,184400,7228639165,3420,3420,3420,3420,0
|
|
20240408,184300,7228639165,3420,3420,3420,3420,0
|
|
20240408,184200,7228639165,3420,3420,3420,3420,0
|
|
20240408,184100,7228639165,3420,3420,3420,3420,0
|
|
20240408,184000,7228639165,3420,3420,3420,3420,0
|
|
20240408,183900,7228639165,3420,3420,3420,3420,0
|
|
20240408,183800,7228639165,3420,3420,3420,3420,0
|
|
20240408,183700,7228639165,3420,3420,3420,3420,0
|
|
20240408,183600,7228639165,3420,3420,3420,3420,0
|
|
20240408,183500,7228639165,3420,3420,3420,3420,0
|
|
20240408,183400,7228639165,3420,3420,3420,3420,0
|
|
20240408,183300,7228639165,3420,3420,3420,3420,0
|
|
20240408,183200,7228639165,3420,3420,3420,3420,0
|
|
20240408,183100,7228639165,3420,3420,3420,3420,0
|
|
20240408,183000,7228639165,3420,3420,3420,3420,0
|
|
20240408,182900,7228639165,3420,3420,3420,3420,0
|
|
20240408,182800,7228639165,3420,3420,3420,3420,0
|
|
20240408,182700,7228639165,3420,3420,3420,3420,0
|
|
20240408,182600,7228639165,3420,3420,3420,3420,0
|
|
20240408,182500,7228639165,3420,3420,3420,3420,0
|
|
20240408,182400,7228639165,3420,3420,3420,3420,0
|
|
20240408,182300,7228639165,3420,3420,3420,3420,0
|
|
20240408,182200,7228639165,3420,3420,3420,3420,0
|
|
20240408,182100,7228639165,3420,3420,3420,3420,29156
|
|
20240408,182000,7228639165,3420,3420,3420,3420,0
|
|
20240408,181900,7228639165,3420,3420,3420,3420,0
|
|
20240408,181800,7228639165,3420,3420,3420,3420,0
|
|
20240408,181700,7228639165,3420,3420,3420,3420,0
|
|
20240408,181600,7228639165,3420,3420,3420,3420,0
|
|
20240408,181500,7228639165,3420,3420,3420,3420,0
|
|
20240408,181400,7228639165,3420,3420,3420,3420,0
|
|
20240408,181300,7228639165,3420,3420,3420,3420,0
|
|
20240408,181200,7228639165,3420,3420,3420,3420,0
|
|
20240408,181100,7228639165,3420,3420,3420,3420,0
|
|
20240408,181000,7228639165,3420,3420,3420,3420,0
|
|
20240408,180900,7228639165,3420,3420,3420,3420,0
|
|
20240408,180800,7228639165,3420,3420,3420,3420,0
|
|
20240408,180700,7228639165,3420,3420,3420,3420,0
|
|
20240408,180600,7228639165,3420,3420,3420,3420,0
|
|
20240408,180500,7228639165,3420,3420,3420,3420,0
|
|
20240408,180400,7228639165,3420,3420,3420,3420,0
|
|
20240408,180300,7228639165,3420,3420,3420,3420,0
|
|
20240408,180200,7228639165,3420,3420,3420,3420,0
|
|
20240408,180100,7228639165,3420,3420,3420,3420,0
|
|
20240408,180000,7228639165,3420,3420,3420,3420,0
|
|
20240408,175900,7228639165,3420,3420,3420,3420,0
|
|
20240408,175800,7228639165,3420,3420,3420,3420,0
|
|
20240408,175700,7228639165,3420,3420,3420,3420,0
|
|
20240408,175600,7228639165,3420,3420,3420,3420,0
|
|
20240408,175500,7228639165,3420,3420,3420,3420,0
|
|
20240408,175400,7228639165,3420,3420,3420,3420,0
|
|
20240408,175300,7228639165,3420,3420,3420,3420,0
|
|
20240408,175200,7228639165,3420,3420,3420,3420,0
|
|
20240408,175100,7228639165,3420,3420,3420,3420,29156
|
|
20240408,175000,7228639165,3420,3420,3420,3420,0
|
|
20240408,174900,7228639165,3420,3420,3420,3420,0
|
|
20240408,174800,7228639165,3420,3420,3420,3420,0
|
|
20240408,174700,7228639165,3420,3420,3420,3420,0
|
|
20240408,174600,7228639165,3420,3420,3420,3420,0
|
|
20240408,174500,7228639165,3420,3420,3420,3420,0
|
|
20240408,174400,7228639165,3420,3420,3420,3420,0
|
|
20240408,174300,7228639165,3420,3420,3420,3420,0
|
|
20240408,174200,7228639165,3420,3420,3420,3420,0
|
|
20240408,174100,7228639165,3420,3420,3420,3420,0
|
|
20240408,174000,7228639165,3420,3420,3420,3420,0
|
|
20240408,173900,7228639165,3420,3420,3420,3420,0
|
|
20240408,173800,7228639165,3420,3420,3420,3420,0
|
|
20240408,173700,7228639165,3420,3420,3420,3420,0
|
|
20240408,173600,7228639165,3420,3420,3420,3420,0
|
|
20240408,173500,7228639165,3420,3420,3420,3420,0
|
|
20240408,173400,7228639165,3420,3420,3420,3420,0
|
|
20240408,173300,7228639165,3420,3420,3420,3420,0
|
|
20240408,173200,7228639165,3420,3420,3420,3420,0
|
|
20240408,173100,7228639165,3420,3420,3420,3420,0
|
|
20240408,173000,7228639165,3420,3420,3420,3420,0
|
|
20240408,172900,7228639165,3420,3420,3420,3420,0
|
|
20240408,172800,7228639165,3420,3420,3420,3420,0
|
|
20240408,172700,7228639165,3420,3420,3420,3420,0
|
|
20240408,172600,7228639165,3420,3420,3420,3420,0
|
|
20240408,172500,7228639165,3420,3420,3420,3420,0
|
|
20240408,172400,7228639165,3420,3420,3420,3420,0
|
|
20240408,172300,7228639165,3420,3420,3420,3420,0
|
|
20240408,172200,7228639165,3420,3420,3420,3420,0
|
|
20240408,172100,7228639165,3420,3420,3420,3420,29156
|
|
20240408,172000,7228639165,3420,3420,3420,3420,0
|
|
20240408,171900,7228639165,3420,3420,3420,3420,0
|
|
20240408,171800,7228639165,3420,3420,3420,3420,0
|
|
20240408,171700,7228639165,3420,3420,3420,3420,0
|
|
20240408,171600,7228639165,3420,3420,3420,3420,0
|
|
20240408,171500,7228639165,3420,3420,3420,3420,0
|
|
20240408,171400,7228639165,3420,3420,3420,3420,0
|
|
20240408,171300,7228639165,3420,3420,3420,3420,0
|
|
20240408,171200,7228639165,3420,3420,3420,3420,0
|
|
20240408,171100,7228639165,3420,3420,3420,3420,0
|
|
20240408,171000,7228639165,3420,3420,3420,3420,0
|
|
20240408,170900,7228639165,3420,3420,3420,3420,0
|
|
20240408,170800,7228639165,3420,3420,3420,3420,0
|
|
20240408,170700,7228639165,3420,3420,3420,3420,0
|
|
20240408,170600,7228639165,3420,3420,3420,3420,0
|
|
20240408,170500,7228639165,3420,3420,3420,3420,0
|
|
20240408,170400,7228639165,3420,3420,3420,3420,0
|
|
20240408,170300,7228639165,3420,3420,3420,3420,0
|
|
20240408,170200,7228639165,3420,3420,3420,3420,0
|
|
20240408,170100,7228639165,3420,3420,3420,3420,0
|
|
20240408,170000,7228639165,3420,3420,3420,3420,0
|
|
20240408,165900,7228639165,3420,3420,3420,3420,0
|
|
20240408,165800,7228639165,3420,3420,3420,3420,0
|
|
20240408,165700,7228639165,3420,3420,3420,3420,0
|
|
20240408,165600,7228639165,3420,3420,3420,3420,0
|
|
20240408,165500,7228639165,3420,3420,3420,3420,0
|
|
20240408,165400,7228639165,3420,3420,3420,3420,0
|
|
20240408,165300,7228639165,3420,3420,3420,3420,0
|
|
20240408,165200,7228639165,3420,3420,3420,3420,0
|
|
20240408,165100,7228639165,3420,3420,3420,3420,29156
|
|
20240408,165000,7228639165,3420,3420,3420,3420,0
|
|
20240408,164900,7228639165,3420,3420,3420,3420,0
|
|
20240408,164800,7228639165,3420,3420,3420,3420,0
|
|
20240408,164700,7228639165,3420,3420,3420,3420,0
|
|
20240408,164600,7228639165,3420,3420,3420,3420,0
|
|
20240408,164500,7228639165,3420,3420,3420,3420,0
|
|
20240408,164400,7228639165,3420,3420,3420,3420,0
|
|
20240408,164300,7228639165,3420,3420,3420,3420,0
|
|
20240408,164200,7228639165,3420,3420,3420,3420,0
|
|
20240408,164100,7228639165,3420,3420,3420,3420,0
|
|
20240408,164000,7228639165,3420,3420,3420,3420,0
|
|
20240408,163900,7228639165,3420,3420,3420,3420,0
|
|
20240408,163800,7228639165,3420,3420,3420,3420,0
|
|
20240408,163700,7228639165,3420,3420,3420,3420,0
|
|
20240408,163600,7228639165,3420,3420,3420,3420,0
|
|
20240408,163500,7228639165,3420,3420,3420,3420,0
|
|
20240408,163400,7228639165,3420,3420,3420,3420,0
|
|
20240408,163300,7228639165,3420,3420,3420,3420,0
|
|
20240408,163200,7228639165,3420,3420,3420,3420,0
|
|
20240408,163100,7228639165,3420,3420,3420,3420,0
|
|
20240408,163000,7228639165,3420,3420,3420,3420,0
|
|
20240408,162900,7228639165,3420,3420,3420,3420,0
|
|
20240408,162800,7228639165,3420,3420,3420,3420,0
|
|
20240408,162700,7228639165,3420,3420,3420,3420,0
|
|
20240408,162600,7228639165,3420,3420,3420,3420,0
|
|
20240408,162500,7228639165,3420,3420,3420,3420,0
|
|
20240408,162400,7228639165,3420,3420,3420,3420,0
|
|
20240408,162300,7228639165,3420,3420,3420,3420,0
|
|
20240408,162200,7228639165,3420,3420,3420,3420,0
|
|
20240408,162100,7228639165,3420,3420,3420,3420,29156
|
|
20240408,162000,7228639165,3420,3420,3420,3420,0
|
|
20240408,161900,7228639165,3420,3420,3420,3420,0
|
|
20240408,161800,7228639165,3420,3420,3420,3420,0
|
|
20240408,161700,7228639165,3420,3420,3420,3420,0
|
|
20240408,161600,7228639165,3420,3420,3420,3420,0
|
|
20240408,161500,7228639165,3420,3420,3420,3420,0
|
|
20240408,161400,7228639165,3420,3420,3420,3420,0
|
|
20240408,161300,7228639165,3420,3420,3420,3420,0
|
|
20240408,161200,7228639165,3420,3420,3420,3420,0
|
|
20240408,161100,7228639165,3420,3420,3420,3420,0
|
|
20240408,161000,7228639165,3420,3420,3420,3420,0
|
|
20240408,160900,7228639165,3420,3420,3420,3420,0
|
|
20240408,160800,7228639165,3420,3420,3420,3420,0
|
|
20240408,160700,7228639165,3420,3420,3420,3420,0
|
|
20240408,160600,7228639165,3420,3420,3420,3420,0
|
|
20240408,160500,7228639165,3420,3420,3420,3420,0
|
|
20240408,160400,7228639165,3420,3420,3420,3420,0
|
|
20240408,160300,7228639165,3420,3420,3420,3420,0
|
|
20240408,160200,7228639165,3420,3420,3420,3420,0
|
|
20240408,160100,7228639165,3420,3420,3420,3420,0
|
|
20240408,160000,7228639165,3420,3420,3420,3420,0
|
|
20240408,155900,7228639165,3420,3420,3420,3420,0
|
|
20240408,155800,7228639165,3420,3420,3420,3420,0
|
|
20240408,155700,7228639165,3420,3420,3420,3420,0
|
|
20240408,155600,7228639165,3420,3420,3420,3420,0
|
|
20240408,155500,7228639165,3420,3420,3420,3420,0
|
|
20240408,155400,7228639165,3420,3420,3420,3420,0
|
|
20240408,155300,7228639165,3420,3420,3420,3420,0
|
|
20240408,155200,7228639165,3420,3420,3420,3420,0
|
|
20240408,155100,7228639165,3420,3420,3420,3420,29156
|
|
20240408,155000,7228639165,3420,3420,3420,3420,0
|
|
20240408,154900,7228639165,3420,3420,3420,3420,0
|
|
20240408,154800,7228639165,3420,3420,3420,3420,0
|
|
20240408,154700,7228639165,3420,3420,3420,3420,0
|
|
20240408,154600,7228639165,3420,3420,3420,3420,0
|
|
20240408,154500,7228639165,3420,3420,3420,3420,0
|
|
20240408,154400,7228639165,3420,3420,3420,3420,0
|
|
20240408,154300,7228639165,3420,3420,3420,3420,0
|
|
20240408,154200,7228639165,3420,3420,3420,3420,0
|
|
20240408,154100,7228639165,3420,3420,3420,3420,0
|
|
20240408,154000,7228639165,3420,3420,3420,3420,0
|
|
20240408,153900,7228639165,3420,3420,3420,3420,0
|
|
20240408,153800,7228639165,3420,3420,3420,3420,0
|
|
20240408,153700,7228639165,3420,3420,3420,3420,0
|
|
20240408,153600,7228639165,3420,3420,3420,3420,0
|
|
20240408,153500,7228639165,3420,3420,3420,3420,0
|
|
20240408,153400,7228639165,3420,3420,3420,3420,0
|
|
20240408,153300,7228639165,3420,3420,3420,3420,0
|
|
20240408,153200,7228639165,3420,3420,3420,3420,0
|
|
20240408,153100,7228639165,3420,3420,3420,3420,0
|
|
20240408,153000,7228639165,3420,3420,3420,3420,29156
|
|
20240408,152900,7128925645,3410,3410,3410,3410,0
|
|
20240408,152800,7128925645,3410,3410,3410,3410,0
|
|
20240408,152700,7128925645,3410,3410,3410,3410,0
|
|
20240408,152600,7128925645,3410,3410,3410,3410,0
|
|
20240408,152500,7128925645,3410,3410,3410,3410,0
|
|
20240408,152400,7128925645,3410,3410,3410,3410,0
|
|
20240408,152300,7128925645,3410,3410,3410,3410,0
|
|
20240408,152200,7128925645,3410,3410,3410,3410,0
|
|
20240408,152100,7128925645,3410,3410,3410,3410,0
|
|
20240408,152000,7128925645,3410,3410,3410,3410,0
|
|
20240408,151900,7128925645,3410,3410,3410,3405,3081
|
|
20240408,151800,7118430075,3405,3410,3415,3405,1929
|
|
20240408,151700,7111854935,3410,3415,3415,3410,735
|
|
20240408,151600,7109345060,3415,3410,3415,3410,3581
|
|
20240408,151500,7097133390,3410,3410,3415,3410,1619
|
|
20240408,151400,7091612100,3415,3415,3415,3410,5861
|
|
20240408,151300,7071598390,3415,3410,3415,3405,2804
|
|
20240408,151200,7062040545,3410,3410,3410,3405,1646
|
|
20240408,151100,7056429145,3410,3410,3415,3405,3441
|
|
20240408,151000,7044695345,3410,3410,3410,3405,1198
|
|
20240408,150900,7040615165,3410,3410,3410,3410,4377
|
|
20240408,150800,7025689595,3410,3410,3415,3410,2491
|
|
20240408,150700,7017193785,3415,3410,3415,3405,1618
|
|
20240408,150600,7011676920,3410,3405,3410,3405,1892
|
|
20240408,150500,7005225695,3410,3415,3415,3410,2345
|
|
20240408,150400,6997229240,3410,3405,3410,3405,1730
|
|
20240408,150300,6991332440,3405,3405,3410,3405,811
|
|
20240408,150200,6988570910,3410,3410,3415,3410,5307
|
|
20240408,150100,6970473530,3415,3415,3415,3415,306
|
|
20240408,150000,6969428540,3415,3410,3415,3410,1294
|
|
20240408,145900,6965014495,3410,3410,3415,3405,191
|
|
20240408,145800,6964363255,3410,3410,3410,3405,1280
|
|
20240408,145700,6960002690,3405,3410,3410,3405,655
|
|
20240408,145600,6957769640,3410,3410,3415,3410,3188
|
|
20240408,145500,6946893750,3410,3405,3415,3405,3838
|
|
20240408,145400,6933816740,3410,3415,3415,3410,178
|
|
20240408,145300,6933209555,3405,3415,3415,3400,10852
|
|
20240408,145200,6896253230,3410,3410,3410,3410,331
|
|
20240408,145100,6895124520,3410,3410,3415,3410,4554
|
|
20240408,145000,6879590125,3415,3410,3420,3410,843
|
|
20240408,144900,6876708695,3415,3415,3415,3415,102
|
|
20240408,144800,6876360365,3410,3420,3425,3410,6319
|
|
20240408,144700,6854765850,3415,3420,3420,3415,2028
|
|
20240408,144600,6847830095,3420,3420,3420,3420,1838
|
|
20240408,144500,6841544135,3420,3420,3420,3420,20
|
|
20240408,144400,6841475735,3420,3420,3420,3420,1202
|
|
20240408,144300,6837364895,3420,3420,3420,3415,1414
|
|
20240408,144200,6832533465,3425,3420,3425,3420,1657
|
|
20240408,144100,6826858810,3425,3425,3425,3420,3656
|
|
20240408,144000,6814354595,3425,3420,3425,3420,115
|
|
20240408,143900,6813961220,3425,3425,3425,3425,4069
|
|
20240408,143800,6800024895,3430,3430,3430,3430,1674
|
|
20240408,143700,6794283075,3425,3430,3430,3425,887
|
|
20240408,143600,6791241490,3430,3425,3430,3425,7094
|
|
20240408,143500,6766944480,3425,3425,3425,3425,1309
|
|
20240408,143400,6762461155,3420,3420,3420,3420,8230
|
|
20240408,143300,6734314555,3420,3415,3420,3415,942
|
|
20240408,143200,6731096700,3410,3415,3415,3410,903
|
|
20240408,143100,6728012970,3415,3415,3415,3415,1718
|
|
20240408,143000,6722146000,3415,3415,3420,3415,3785
|
|
20240408,142900,6709220220,3415,3415,3415,3410,837
|
|
20240408,142800,6706365765,3415,3415,3415,3415,500
|
|
20240408,142700,6704658265,3410,3410,3410,3410,130
|
|
20240408,142600,6704214965,3410,3410,3410,3410,1099
|
|
20240408,142500,6700467375,3410,3405,3410,3405,829
|
|
20240408,142400,6697642080,3405,3405,3405,3405,114
|
|
20240408,142300,6697253910,3410,3405,3410,3405,36
|
|
20240408,142200,6697131325,3405,3410,3410,3405,1224
|
|
20240408,142100,6692963600,3410,3410,3410,3410,916
|
|
20240408,142000,6689840040,3405,3410,3410,3405,100
|
|
20240408,141900,6689499090,3410,3410,3410,3410,141
|
|
20240408,141800,6689018280,3410,3415,3415,3405,5566
|
|
20240408,141700,6670058495,3410,3410,3410,3410,354
|
|
20240408,141600,6668851355,3410,3415,3415,3410,1672
|
|
20240408,141500,6663149665,3415,3415,3415,3415,183
|
|
20240408,141400,6662524720,3415,3410,3415,3410,201
|
|
20240408,141300,6661839305,3410,3400,3410,3400,764
|
|
20240408,141200,6659238225,3400,3410,3410,3400,910
|
|
20240408,141100,6656139170,3410,3405,3410,3405,841
|
|
20240408,141000,6653275505,3400,3400,3405,3400,5382
|
|
20240408,140900,6634975170,3400,3405,3410,3400,25096
|
|
20240408,140800,6549610660,3405,3405,3405,3405,2758
|
|
20240408,140700,6540219670,3410,3410,3410,3410,26
|
|
20240408,140600,6540131010,3410,3410,3410,3410,2715
|
|
20240408,140500,6530872860,3410,3415,3415,3410,9788
|
|
20240408,140400,6497491840,3415,3415,3420,3415,6922
|
|
20240408,140300,6473853080,3420,3420,3420,3415,1416
|
|
20240408,140200,6469015235,3420,3425,3425,3420,9717
|
|
20240408,140100,6435776880,3425,3420,3425,3420,1026
|
|
20240408,140000,6432262900,3425,3420,3425,3420,2105
|
|
20240408,135900,6425053295,3425,3420,3425,3420,187
|
|
20240408,135800,6424412935,3425,3420,3425,3420,2311
|
|
20240408,135700,6416508815,3420,3420,3420,3420,2066
|
|
20240408,135600,6409443095,3420,3420,3420,3415,2374
|
|
20240408,135500,6401324160,3420,3420,3420,3420,623
|
|
20240408,135400,6399193500,3420,3420,3420,3420,1682
|
|
20240408,135300,6393441060,3420,3420,3420,3420,3742
|
|
20240408,135200,6380643420,3415,3415,3415,3415,1372
|
|
20240408,135100,6375958040,3415,3410,3415,3410,2284
|
|
20240408,135000,6368158560,3415,3410,3415,3410,5846
|
|
20240408,134900,6348216460,3410,3410,3410,3410,2600
|
|
20240408,134800,6339350460,3410,3420,3420,3405,3883
|
|
20240408,134700,6326107870,3415,3420,3425,3415,6641
|
|
20240408,134600,6303399745,3420,3415,3425,3415,10711
|
|
20240408,134500,6266781705,3415,3410,3415,3405,1836
|
|
20240408,134400,6260521800,3410,3410,3410,3410,1108
|
|
20240408,134300,6256743520,3415,3415,3415,3415,936
|
|
20240408,134200,6253547080,3415,3415,3415,3410,4873
|
|
20240408,134100,6236921460,3415,3415,3415,3415,755
|
|
20240408,134000,6234343135,3415,3415,3415,3410,1733
|
|
20240408,133900,6228425375,3415,3410,3415,3410,2
|
|
20240408,133800,6228418550,3415,3405,3415,3405,2250
|
|
20240408,133700,6220754225,3405,3410,3410,3405,677
|
|
20240408,133600,6218445660,3415,3410,3415,3410,2106
|
|
20240408,133500,6211263950,3410,3410,3410,3410,2037
|
|
20240408,133400,6204317780,3410,3410,3410,3410,4806
|
|
20240408,133300,6187929320,3410,3415,3415,3410,4089
|
|
20240408,133200,6173977495,3415,3420,3420,3415,280
|
|
20240408,133100,6173021045,3415,3415,3420,3415,1038
|
|
20240408,133000,6169471735,3415,3420,3425,3415,4310
|
|
20240408,132900,6154728085,3425,3420,3425,3415,428
|
|
20240408,132800,6153265930,3420,3420,3425,3420,3696
|
|
20240408,132700,6140620610,3420,3420,3420,3420,2253
|
|
20240408,132600,6132915350,3420,3420,3420,3415,4309
|
|
20240408,132500,6118186470,3420,3415,3420,3410,2046
|
|
20240408,132400,6111200030,3415,3415,3415,3415,722
|
|
20240408,132300,6108734400,3420,3415,3420,3415,1419
|
|
20240408,132200,6103887990,3420,3420,3420,3415,828
|
|
20240408,132100,6101056235,3425,3425,3425,3425,1000
|
|
20240408,132000,6097631235,3425,3410,3425,3410,5965
|
|
20240408,131900,6077261530,3410,3420,3420,3410,10859
|
|
20240408,131800,6040209660,3415,3420,3420,3415,14356
|
|
20240408,131700,5991127930,3430,3425,3430,3425,4270
|
|
20240408,131600,5976502905,3425,3430,3430,3425,1944
|
|
20240408,131500,5969835285,3425,3425,3430,3425,2710
|
|
20240408,131400,5960548420,3430,3430,3430,3425,2851
|
|
20240408,131300,5950769715,3430,3430,3430,3430,1740
|
|
20240408,131200,5944801515,3430,3425,3430,3425,1372
|
|
20240408,131100,5940099690,3425,3425,3430,3425,1593
|
|
20240408,131000,5934642665,3430,3430,3430,3430,308
|
|
20240408,130900,5933586225,3430,3425,3430,3425,61
|
|
20240408,130800,5933377060,3425,3425,3425,3425,4870
|
|
20240408,130700,5916697310,3430,3430,3430,3430,98
|
|
20240408,130600,5916361170,3425,3430,3430,3425,69
|
|
20240408,130500,5916124770,3425,3440,3445,3425,16455
|
|
20240408,130400,5859483305,3440,3435,3440,3430,3056
|
|
20240408,130300,5848987580,3435,3430,3435,3425,7588
|
|
20240408,130200,5822961695,3425,3425,3425,3425,561
|
|
20240408,130100,5821040270,3425,3425,3425,3425,390
|
|
20240408,130000,5819704520,3425,3415,3425,3415,2143
|
|
20240408,125900,5812374745,3415,3415,3415,3415,250
|
|
20240408,125800,5811520995,3415,3420,3420,3415,729
|
|
20240408,125700,5809031440,3425,3415,3425,3415,1827
|
|
20240408,125600,5802789695,3415,3415,3425,3415,377
|
|
20240408,125500,5801502040,3420,3420,3420,3420,2021
|
|
20240408,125400,5794590220,3420,3420,3420,3420,1058
|
|
20240408,125300,5790971860,3410,3415,3415,3410,975
|
|
20240408,125200,5787643275,3415,3415,3415,3415,5357
|
|
20240408,125100,5769349120,3420,3420,3420,3420,124
|
|
20240408,125000,5768925040,3420,3415,3420,3415,566
|
|
20240408,124900,5766989500,3415,3430,3430,3415,849
|
|
20240408,124800,5764080695,3430,3420,3430,3420,330
|
|
20240408,124700,5762952055,3430,3425,3430,3425,1135
|
|
20240408,124600,5759064155,3425,3425,3425,3425,51
|
|
20240408,124500,5758889480,3415,3415,3415,3415,412
|
|
20240408,124400,5757482500,3415,3415,3415,3415,2709
|
|
20240408,124300,5748231265,3415,3425,3425,3415,3565
|
|
20240408,124200,5736051545,3425,3425,3425,3425,500
|
|
20240408,124100,5734339045,3425,3425,3425,3425,789
|
|
20240408,124000,5731636720,3420,3415,3420,3415,613
|
|
20240408,123900,5729540310,3415,3415,3415,3415,9
|
|
20240408,123800,5729509575,3415,3415,3415,3415,825
|
|
20240408,123700,5726692200,3415,3420,3420,3415,387
|
|
20240408,123600,5725370530,3415,3420,3420,3415,703
|
|
20240408,123500,5722968960,3420,3420,3420,3415,1196
|
|
20240408,123400,5718880590,3420,3420,3420,3420,108
|
|
20240408,123300,5718511230,3415,3425,3430,3415,1987
|
|
20240408,123200,5711718825,3430,3430,3430,3425,2502
|
|
20240408,123100,5703141965,3430,3430,3430,3430,503
|
|
20240408,123000,5701416675,3430,3425,3430,3425,4130
|
|
20240408,122900,5687257275,3425,3420,3425,3420,612
|
|
20240408,122800,5685163785,3425,3425,3430,3420,843
|
|
20240408,122700,5682277010,3430,3415,3430,3410,2425
|
|
20240408,122600,5673978010,3410,3425,3430,3410,16966
|
|
20240408,122500,5615936690,3425,3420,3430,3420,1196
|
|
20240408,122400,5611838760,3425,3430,3430,3425,2427
|
|
20240408,122300,5603525650,3430,3430,3430,3425,1763
|
|
20240408,122200,5597479215,3430,3430,3435,3430,11083
|
|
20240408,122100,5559464105,3430,3430,3430,3425,957
|
|
20240408,122000,5556181775,3430,3435,3445,3425,26313
|
|
20240408,121900,5465842815,3435,3435,3440,3435,365
|
|
20240408,121800,5464588990,3440,3440,3440,3440,739
|
|
20240408,121700,5462046830,3445,3445,3450,3440,7193
|
|
20240408,121600,5437274860,3445,3450,3455,3445,26265
|
|
20240408,121500,5346639540,3450,3440,3450,3435,12901
|
|
20240408,121400,5302212980,3440,3445,3445,3440,8713
|
|
20240408,121300,5272220545,3445,3435,3445,3435,20736
|
|
20240408,121200,5200857665,3440,3435,3440,3435,10290
|
|
20240408,121100,5165461845,3435,3425,3435,3425,9002
|
|
20240408,121000,5134543555,3430,3435,3435,3430,3373
|
|
20240408,120900,5122967185,3435,3435,3435,3430,3601
|
|
20240408,120800,5110610745,3435,3435,3435,3435,4623
|
|
20240408,120700,5094730740,3435,3435,3440,3430,7920
|
|
20240408,120600,5067533980,3435,3430,3435,3430,2423
|
|
20240408,120500,5059211785,3430,3440,3440,3430,9192
|
|
20240408,120400,5027627220,3440,3425,3440,3425,6674
|
|
20240408,120300,5004695800,3430,3440,3440,3425,11157
|
|
20240408,120200,4966415005,3440,3435,3445,3430,7052
|
|
20240408,120100,4942164590,3435,3445,3450,3435,25972
|
|
20240408,120000,4852661285,3440,3435,3450,3435,42848
|
|
20240408,115900,4705143925,3430,3430,3430,3420,4240
|
|
20240408,115800,4690606660,3430,3410,3435,3410,19209
|
|
20240408,115700,4624890595,3415,3405,3415,3405,1840
|
|
20240408,115600,4618614295,3405,3405,3410,3405,535
|
|
20240408,115500,4616792450,3405,3405,3405,3405,50
|
|
20240408,115400,4616622200,3405,3405,3405,3405,50
|
|
20240408,115300,4616451950,3410,3405,3410,3405,157
|
|
20240408,115200,4615916615,3405,3405,3405,3405,2732
|
|
20240408,115100,4606614155,3405,3405,3410,3405,155
|
|
20240408,115000,4606086340,3405,3405,3410,3405,457
|
|
20240408,114900,4604530250,3410,3410,3410,3410,1130
|
|
20240408,114800,4600676950,3410,3410,3410,3410,390
|
|
20240408,114700,4599347050,3410,3415,3415,3410,515
|
|
20240408,114600,4597590400,3415,3410,3415,3410,4501
|
|
20240408,114500,4582234990,3410,3410,3410,3405,1842
|
|
20240408,114400,4575953775,3410,3410,3410,3410,2070
|
|
20240408,114300,4568895075,3410,3410,3415,3405,750
|
|
20240408,114200,4566338620,3410,3410,3410,3410,2328
|
|
20240408,114100,4558400140,3405,3410,3410,3405,701
|
|
20240408,114000,4556009735,3405,3405,3410,3405,2423
|
|
20240408,113900,4547759385,3400,3400,3405,3400,1650
|
|
20240408,113800,4542148385,3405,3400,3405,3400,1861
|
|
20240408,113700,4535819220,3405,3405,3410,3400,416
|
|
20240408,113600,4534403235,3405,3410,3410,3405,651
|
|
20240408,113500,4532186260,3410,3405,3410,3400,1778
|
|
20240408,113400,4526135445,3405,3400,3405,3400,2123
|
|
20240408,113300,4518911875,3400,3405,3410,3400,2115
|
|
20240408,113200,4511717400,3405,3405,3410,3405,12544
|
|
20240408,113100,4468996555,3405,3405,3405,3405,293
|
|
20240408,113000,4467998890,3410,3410,3410,3410,2893
|
|
20240408,112900,4458133760,3410,3410,3410,3410,1109
|
|
20240408,112800,4454352070,3410,3410,3415,3410,6094
|
|
20240408,112700,4433542205,3410,3410,3410,3410,1103
|
|
20240408,112600,4429780975,3405,3405,3405,3405,2280
|
|
20240408,112500,4422017575,3410,3410,3410,3405,5106
|
|
20240408,112400,4404624185,3410,3405,3410,3405,90
|
|
20240408,112300,4404317730,3405,3410,3410,3405,875
|
|
20240408,112200,4401334000,3415,3410,3415,3410,2732
|
|
20240408,112100,4392017315,3410,3410,3410,3410,100
|
|
20240408,112000,4391676315,3410,3410,3415,3405,810
|
|
20240408,111900,4388916610,3410,3410,3415,3410,1693
|
|
20240408,111800,4383143410,3415,3410,3415,3410,1098
|
|
20240408,111700,4379399190,3405,3410,3415,3405,4985
|
|
20240408,111600,4362405385,3405,3410,3415,3405,9478
|
|
20240408,111500,4330094945,3410,3415,3415,3410,11471
|
|
20240408,111400,4290921665,3415,3420,3420,3410,3694
|
|
20240408,111300,4278312635,3415,3425,3425,3415,5487
|
|
20240408,111200,4259556050,3425,3435,3435,3425,2313
|
|
20240408,111100,4251628025,3435,3415,3435,3415,2321
|
|
20240408,111000,4243691130,3415,3425,3435,3415,7975
|
|
20240408,110900,4216399260,3425,3420,3425,3420,7225
|
|
20240408,110800,4191689250,3420,3420,3425,3415,13335
|
|
20240408,110700,4146125400,3425,3425,3430,3425,2681
|
|
20240408,110600,4136942960,3425,3425,3425,3425,705
|
|
20240408,110500,4134528335,3425,3425,3430,3420,7645
|
|
20240408,110400,4108366420,3425,3430,3430,3425,7154
|
|
20240408,110300,4083844905,3430,3430,3430,3425,4893
|
|
20240408,110200,4067065915,3435,3430,3435,3425,4900
|
|
20240408,110100,4050262760,3430,3440,3445,3425,17193
|
|
20240408,110000,3991268360,3440,3440,3445,3435,14451
|
|
20240408,105900,3941589365,3445,3430,3445,3430,11082
|
|
20240408,105800,3903486950,3425,3440,3450,3425,13045
|
|
20240408,105700,3858634295,3445,3450,3455,3430,20120
|
|
20240408,105600,3789369815,3455,3445,3460,3435,69199
|
|
20240408,105500,3550655975,3440,3445,3445,3435,24077
|
|
20240408,105400,3467830550,3445,3425,3445,3425,25799
|
|
20240408,105300,3379109920,3425,3420,3435,3420,97740
|
|
20240408,105200,3044106585,3415,3410,3415,3410,1526
|
|
20240408,105100,3038895540,3415,3410,3415,3405,7262
|
|
20240408,105000,3014139750,3405,3405,3405,3405,2941
|
|
20240408,104900,3004125645,3405,3405,3405,3405,2208
|
|
20240408,104800,2996607405,3410,3410,3410,3410,3265
|
|
20240408,104700,2985473755,3415,3415,3415,3410,127
|
|
20240408,104600,2985040600,3410,3415,3415,3410,374
|
|
20240408,104500,2983765210,3415,3415,3415,3415,838
|
|
20240408,104400,2980903440,3415,3415,3415,3415,1047
|
|
20240408,104300,2977327935,3410,3410,3415,3410,255
|
|
20240408,104200,2976458370,3410,3410,3415,3410,989
|
|
20240408,104100,2973084380,3410,3410,3410,3410,1015
|
|
20240408,104000,2969623230,3415,3405,3420,3405,715
|
|
20240408,103900,2967183955,3405,3415,3420,3405,21782
|
|
20240408,103800,2892884425,3420,3415,3420,3415,252
|
|
20240408,103700,2892023545,3420,3415,3420,3415,348
|
|
20240408,103600,2890834970,3415,3415,3415,3410,1568
|
|
20240408,103500,2885480755,3410,3415,3415,3410,3815
|
|
20240408,103400,2872471480,3410,3415,3415,3410,2863
|
|
20240408,103300,2862705900,3420,3415,3420,3415,2788
|
|
20240408,103200,2853173985,3415,3410,3415,3410,2195
|
|
20240408,103100,2845688125,3410,3410,3415,3410,6631
|
|
20240408,103000,2823073720,3415,3415,3415,3415,15
|
|
20240408,102900,2823022495,3410,3420,3420,3410,2868
|
|
20240408,102800,2813228770,3420,3420,3420,3420,1012
|
|
20240408,102700,2809767730,3415,3420,3420,3415,7561
|
|
20240408,102600,2783935170,3425,3420,3425,3420,1569
|
|
20240408,102500,2778568140,3420,3420,3420,3420,4133
|
|
20240408,102400,2764433280,3420,3420,3425,3420,1418
|
|
20240408,102300,2759583715,3420,3420,3425,3420,32
|
|
20240408,102200,2759474270,3420,3420,3420,3420,4000
|
|
20240408,102100,2745794270,3420,3415,3420,3415,234
|
|
20240408,102000,2744995110,3415,3415,3415,3415,318
|
|
20240408,101900,2743909140,3415,3425,3425,3415,1670
|
|
20240408,101800,2738197395,3425,3420,3425,3415,12025
|
|
20240408,101700,2697082175,3420,3410,3420,3410,1431
|
|
20240408,101600,2692195800,3415,3410,3415,3410,3101
|
|
20240408,101500,2681606385,3410,3410,3410,3410,3
|
|
20240408,101400,2681596155,3410,3410,3410,3405,7211
|
|
20240408,101300,2657032990,3410,3410,3410,3405,5251
|
|
20240408,101200,2639128575,3410,3410,3415,3410,563
|
|
20240408,101100,2637208730,3410,3415,3415,3410,3950
|
|
20240408,101000,2623719660,3420,3420,3420,3415,1299
|
|
20240408,100900,2619277580,3420,3420,3420,3415,14114
|
|
20240408,100800,2571057645,3420,3420,3420,3420,2391
|
|
20240408,100700,2562880425,3425,3425,3425,3420,6311
|
|
20240408,100600,2541288440,3425,3430,3430,3425,827
|
|
20240408,100500,2538455885,3430,3425,3430,3425,6230
|
|
20240408,100400,2517102095,3425,3430,3430,3420,6550
|
|
20240408,100300,2494663540,3425,3425,3430,3425,9980
|
|
20240408,100200,2460475195,3420,3415,3425,3415,5782
|
|
20240408,100100,2440715755,3410,3410,3410,3410,2425
|
|
20240408,100000,2432446505,3415,3410,3415,3405,3070
|
|
20240408,095900,2421978185,3410,3410,3410,3405,2881
|
|
20240408,095800,2412154125,3405,3410,3410,3400,916
|
|
20240408,095700,2409036545,3405,3410,3410,3400,3263
|
|
20240408,095600,2397925465,3405,3405,3410,3400,1889
|
|
20240408,095500,2391494210,3400,3405,3405,3400,185
|
|
20240408,095400,2390864635,3405,3410,3415,3405,3728
|
|
20240408,095300,2378166040,3410,3410,3410,3405,6174
|
|
20240408,095200,2357119700,3410,3410,3410,3405,3703
|
|
20240408,095100,2344503665,3405,3400,3405,3395,3474
|
|
20240408,095000,2332693350,3400,3405,3405,3400,3765
|
|
20240408,094900,2319882740,3405,3410,3415,3405,2186
|
|
20240408,094800,2312436345,3410,3410,3415,3405,6380
|
|
20240408,094700,2290692880,3410,3400,3410,3400,487
|
|
20240408,094600,2289037065,3410,3410,3410,3410,1916
|
|
20240408,094500,2282503505,3400,3395,3410,3395,1135
|
|
20240408,094400,2278643830,3390,3410,3415,3390,13286
|
|
20240408,094300,2233450780,3420,3410,3425,3410,6988
|
|
20240408,094200,2209576135,3410,3420,3425,3410,4413
|
|
20240408,094100,2194500460,3425,3430,3430,3425,13930
|
|
20240408,094000,2146777855,3425,3430,3435,3425,10536
|
|
20240408,093900,2110644720,3425,3435,3435,3425,14867
|
|
20240408,093800,2059615905,3435,3425,3435,3425,19469
|
|
20240408,093700,1992854855,3425,3405,3425,3400,34393
|
|
20240408,093600,1875650455,3415,3410,3415,3400,10770
|
|
20240408,093500,1838956440,3400,3410,3410,3400,5128
|
|
20240408,093400,1821495180,3410,3410,3410,3405,1115
|
|
20240408,093300,1817694365,3410,3410,3410,3410,5421
|
|
20240408,093200,1799208755,3405,3410,3410,3405,6942
|
|
20240408,093100,1775557330,3415,3410,3415,3405,5655
|
|
20240408,093000,1756274380,3410,3405,3410,3400,4014
|
|
20240408,092900,1742609555,3405,3405,3410,3395,11832
|
|
20240408,092800,1702362420,3400,3405,3410,3400,8860
|
|
20240408,092700,1672212760,3410,3405,3410,3400,6968
|
|
20240408,092600,1648504350,3410,3420,3420,3405,6594
|
|
20240408,092500,1626010420,3420,3415,3420,3415,4695
|
|
20240408,092400,1609967285,3415,3425,3430,3415,17633
|
|
20240408,092300,1549638355,3420,3430,3430,3420,6176
|
|
20240408,092200,1528460835,3420,3430,3440,3415,20846
|
|
20240408,092100,1456982685,3430,3415,3430,3410,8950
|
|
20240408,092000,1426394600,3420,3430,3435,3420,21498
|
|
20240408,091900,1352706360,3435,3430,3440,3425,16402
|
|
20240408,091800,1296373770,3440,3405,3445,3400,118742
|
|
20240408,091700,888647500,3420,3400,3420,3395,15112
|
|
20240408,091600,837171930,3400,3390,3400,3390,10552
|
|
20240408,091500,801339770,3390,3395,3395,3390,1242
|
|
20240408,091400,797123530,3395,3395,3395,3385,6811
|
|
20240408,091300,774032800,3395,3395,3400,3390,4204
|
|
20240408,091200,759759205,3395,3410,3415,3395,14522
|
|
20240408,091100,710351535,3410,3415,3420,3405,7216
|
|
20240408,091000,685729030,3415,3405,3415,3405,13224
|
|
20240408,090900,640623485,3400,3400,3405,3395,12348
|
|
20240408,090800,598643235,3395,3405,3405,3395,17941
|
|
20240408,090700,537625490,3405,3405,3410,3395,17824
|
|
20240408,090600,477003735,3405,3430,3435,3395,25051
|
|
20240408,090500,391427780,3435,3390,3440,3390,33381
|
|
20240408,090400,277312385,3395,3370,3410,3370,42612
|
|
20240408,090300,132595680,3380,3370,3390,3365,22752
|
|
20240408,090200,55618785,3370,3365,3375,3365,5780
|
|
20240408,090100,36153555,3360,3370,3370,3360,3854
|
|
20240408,090000,23184470,3375,3365,3375,3360,6830
|