681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,201800,2143762670,7060,7060,7060,7060,4514
|
|
20240411,201700,2143762670,7060,7060,7060,7060,0
|
|
20240411,201600,2143762670,7060,7060,7060,7060,0
|
|
20240411,201500,2143762670,7060,7060,7060,7060,0
|
|
20240411,201400,2143762670,7060,7060,7060,7060,0
|
|
20240411,201300,2143762670,7060,7060,7060,7060,0
|
|
20240411,201200,2143762670,7060,7060,7060,7060,0
|
|
20240411,201100,2143762670,7060,7060,7060,7060,0
|
|
20240411,201000,2143762670,7060,7060,7060,7060,0
|
|
20240411,200900,2143762670,7060,7060,7060,7060,0
|
|
20240411,200800,2143762670,7060,7060,7060,7060,0
|
|
20240411,200700,2143762670,7060,7060,7060,7060,0
|
|
20240411,200600,2143762670,7060,7060,7060,7060,0
|
|
20240411,200500,2143762670,7060,7060,7060,7060,0
|
|
20240411,200400,2143762670,7060,7060,7060,7060,0
|
|
20240411,200300,2143762670,7060,7060,7060,7060,0
|
|
20240411,200200,2143762670,7060,7060,7060,7060,0
|
|
20240411,200100,2143762670,7060,7060,7060,7060,0
|
|
20240411,200000,2143762670,7060,7060,7060,7060,0
|
|
20240411,195900,2143762670,7060,7060,7060,7060,0
|
|
20240411,195800,2143762670,7060,7060,7060,7060,0
|
|
20240411,195700,2143762670,7060,7060,7060,7060,0
|
|
20240411,195600,2143762670,7060,7060,7060,7060,0
|
|
20240411,195500,2143762670,7060,7060,7060,7060,0
|
|
20240411,195400,2143762670,7060,7060,7060,7060,0
|
|
20240411,195300,2143762670,7060,7060,7060,7060,0
|
|
20240411,195200,2143762670,7060,7060,7060,7060,0
|
|
20240411,195100,2143762670,7060,7060,7060,7060,0
|
|
20240411,195000,2143762670,7060,7060,7060,7060,0
|
|
20240411,194900,2143762670,7060,7060,7060,7060,0
|
|
20240411,194800,2143762670,7060,7060,7060,7060,4514
|
|
20240411,194700,2143762670,7060,7060,7060,7060,0
|
|
20240411,194600,2143762670,7060,7060,7060,7060,0
|
|
20240411,194500,2143762670,7060,7060,7060,7060,0
|
|
20240411,194400,2143762670,7060,7060,7060,7060,0
|
|
20240411,194300,2143762670,7060,7060,7060,7060,0
|
|
20240411,194200,2143762670,7060,7060,7060,7060,0
|
|
20240411,194100,2143762670,7060,7060,7060,7060,0
|
|
20240411,194000,2143762670,7060,7060,7060,7060,0
|
|
20240411,193900,2143762670,7060,7060,7060,7060,0
|
|
20240411,193800,2143762670,7060,7060,7060,7060,0
|
|
20240411,193700,2143762670,7060,7060,7060,7060,0
|
|
20240411,193600,2143762670,7060,7060,7060,7060,0
|
|
20240411,193500,2143762670,7060,7060,7060,7060,0
|
|
20240411,193400,2143762670,7060,7060,7060,7060,0
|
|
20240411,193300,2143762670,7060,7060,7060,7060,0
|
|
20240411,193200,2143762670,7060,7060,7060,7060,0
|
|
20240411,193100,2143762670,7060,7060,7060,7060,0
|
|
20240411,193000,2143762670,7060,7060,7060,7060,0
|
|
20240411,192900,2143762670,7060,7060,7060,7060,0
|
|
20240411,192800,2143762670,7060,7060,7060,7060,0
|
|
20240411,192700,2143762670,7060,7060,7060,7060,0
|
|
20240411,192600,2143762670,7060,7060,7060,7060,0
|
|
20240411,192500,2143762670,7060,7060,7060,7060,0
|
|
20240411,192400,2143762670,7060,7060,7060,7060,0
|
|
20240411,192300,2143762670,7060,7060,7060,7060,0
|
|
20240411,192200,2143762670,7060,7060,7060,7060,0
|
|
20240411,192100,2143762670,7060,7060,7060,7060,0
|
|
20240411,192000,2143762670,7060,7060,7060,7060,0
|
|
20240411,191900,2143762670,7060,7060,7060,7060,0
|
|
20240411,191800,2143762670,7060,7060,7060,7060,4514
|
|
20240411,191700,2143762670,7060,7060,7060,7060,0
|
|
20240411,191600,2143762670,7060,7060,7060,7060,0
|
|
20240411,191500,2143762670,7060,7060,7060,7060,0
|
|
20240411,191400,2143762670,7060,7060,7060,7060,0
|
|
20240411,191300,2143762670,7060,7060,7060,7060,0
|
|
20240411,191200,2143762670,7060,7060,7060,7060,0
|
|
20240411,191100,2143762670,7060,7060,7060,7060,0
|
|
20240411,191000,2143762670,7060,7060,7060,7060,0
|
|
20240411,190900,2143762670,7060,7060,7060,7060,0
|
|
20240411,190800,2143762670,7060,7060,7060,7060,0
|
|
20240411,190700,2143762670,7060,7060,7060,7060,0
|
|
20240411,190600,2143762670,7060,7060,7060,7060,0
|
|
20240411,190500,2143762670,7060,7060,7060,7060,0
|
|
20240411,190400,2143762670,7060,7060,7060,7060,0
|
|
20240411,190300,2143762670,7060,7060,7060,7060,0
|
|
20240411,190200,2143762670,7060,7060,7060,7060,0
|
|
20240411,190100,2143762670,7060,7060,7060,7060,0
|
|
20240411,190000,2143762670,7060,7060,7060,7060,0
|
|
20240411,185900,2143762670,7060,7060,7060,7060,0
|
|
20240411,185800,2143762670,7060,7060,7060,7060,0
|
|
20240411,185700,2143762670,7060,7060,7060,7060,0
|
|
20240411,185600,2143762670,7060,7060,7060,7060,0
|
|
20240411,185500,2143762670,7060,7060,7060,7060,0
|
|
20240411,185400,2143762670,7060,7060,7060,7060,0
|
|
20240411,185300,2143762670,7060,7060,7060,7060,0
|
|
20240411,185200,2143762670,7060,7060,7060,7060,0
|
|
20240411,185100,2143762670,7060,7060,7060,7060,0
|
|
20240411,185000,2143762670,7060,7060,7060,7060,0
|
|
20240411,184900,2143762670,7060,7060,7060,7060,0
|
|
20240411,184800,2143762670,7060,7060,7060,7060,4514
|
|
20240411,184700,2143762670,7060,7060,7060,7060,0
|
|
20240411,184600,2143762670,7060,7060,7060,7060,0
|
|
20240411,184500,2143762670,7060,7060,7060,7060,0
|
|
20240411,184400,2143762670,7060,7060,7060,7060,0
|
|
20240411,184300,2143762670,7060,7060,7060,7060,0
|
|
20240411,184200,2143762670,7060,7060,7060,7060,0
|
|
20240411,184100,2143762670,7060,7060,7060,7060,0
|
|
20240411,184000,2143762670,7060,7060,7060,7060,0
|
|
20240411,183900,2143762670,7060,7060,7060,7060,0
|
|
20240411,183800,2143762670,7060,7060,7060,7060,0
|
|
20240411,183700,2143762670,7060,7060,7060,7060,0
|
|
20240411,183600,2143762670,7060,7060,7060,7060,0
|
|
20240411,183500,2143762670,7060,7060,7060,7060,0
|
|
20240411,183400,2143762670,7060,7060,7060,7060,0
|
|
20240411,183300,2143762670,7060,7060,7060,7060,0
|
|
20240411,183200,2143762670,7060,7060,7060,7060,0
|
|
20240411,183100,2143762670,7060,7060,7060,7060,0
|
|
20240411,183000,2143762670,7060,7060,7060,7060,0
|
|
20240411,182900,2143762670,7060,7060,7060,7060,0
|
|
20240411,182800,2143762670,7060,7060,7060,7060,0
|
|
20240411,182700,2143762670,7060,7060,7060,7060,0
|
|
20240411,182600,2143762670,7060,7060,7060,7060,0
|
|
20240411,182500,2143762670,7060,7060,7060,7060,0
|
|
20240411,182400,2143762670,7060,7060,7060,7060,0
|
|
20240411,182300,2143762670,7060,7060,7060,7060,0
|
|
20240411,182200,2143762670,7060,7060,7060,7060,0
|
|
20240411,182100,2143762670,7060,7060,7060,7060,0
|
|
20240411,182000,2143762670,7060,7060,7060,7060,0
|
|
20240411,181900,2143762670,7060,7060,7060,7060,0
|
|
20240411,181800,2143762670,7060,7060,7060,7060,4514
|
|
20240411,181700,2143762670,7060,7060,7060,7060,0
|
|
20240411,181600,2143762670,7060,7060,7060,7060,0
|
|
20240411,181500,2143762670,7060,7060,7060,7060,0
|
|
20240411,181400,2143762670,7060,7060,7060,7060,0
|
|
20240411,181300,2143762670,7060,7060,7060,7060,0
|
|
20240411,181200,2143762670,7060,7060,7060,7060,0
|
|
20240411,181100,2143762670,7060,7060,7060,7060,0
|
|
20240411,181000,2143762670,7060,7060,7060,7060,0
|
|
20240411,180900,2143762670,7060,7060,7060,7060,0
|
|
20240411,180800,2143762670,7060,7060,7060,7060,0
|
|
20240411,180700,2143762670,7060,7060,7060,7060,0
|
|
20240411,180600,2143762670,7060,7060,7060,7060,0
|
|
20240411,180500,2143762670,7060,7060,7060,7060,0
|
|
20240411,180400,2143762670,7060,7060,7060,7060,0
|
|
20240411,180300,2143762670,7060,7060,7060,7060,0
|
|
20240411,180200,2143762670,7060,7060,7060,7060,0
|
|
20240411,180100,2143762670,7060,7060,7060,7060,0
|
|
20240411,180000,2143762670,7060,7060,7060,7060,0
|
|
20240411,175900,2143762670,7060,7060,7060,7060,0
|
|
20240411,175800,2143762670,7060,7060,7060,7060,0
|
|
20240411,175700,2143762670,7060,7060,7060,7060,0
|
|
20240411,175600,2143762670,7060,7060,7060,7060,0
|
|
20240411,175500,2143762670,7060,7060,7060,7060,0
|
|
20240411,175400,2143762670,7060,7060,7060,7060,0
|
|
20240411,175300,2143762670,7060,7060,7060,7060,0
|
|
20240411,175200,2143762670,7060,7060,7060,7060,0
|
|
20240411,175100,2143762670,7060,7060,7060,7060,0
|
|
20240411,175000,2143762670,7060,7060,7060,7060,0
|
|
20240411,174900,2143762670,7060,7060,7060,7060,0
|
|
20240411,174800,2143762670,7060,7060,7060,7060,4514
|
|
20240411,174700,2143762670,7060,7060,7060,7060,0
|
|
20240411,174600,2143762670,7060,7060,7060,7060,0
|
|
20240411,174500,2143762670,7060,7060,7060,7060,0
|
|
20240411,174400,2143762670,7060,7060,7060,7060,0
|
|
20240411,174300,2143762670,7060,7060,7060,7060,0
|
|
20240411,174200,2143762670,7060,7060,7060,7060,0
|
|
20240411,174100,2143762670,7060,7060,7060,7060,0
|
|
20240411,174000,2143762670,7060,7060,7060,7060,0
|
|
20240411,173900,2143762670,7060,7060,7060,7060,0
|
|
20240411,173800,2143762670,7060,7060,7060,7060,0
|
|
20240411,173700,2143762670,7060,7060,7060,7060,0
|
|
20240411,173600,2143762670,7060,7060,7060,7060,0
|
|
20240411,173500,2143762670,7060,7060,7060,7060,0
|
|
20240411,173400,2143762670,7060,7060,7060,7060,0
|
|
20240411,173300,2143762670,7060,7060,7060,7060,0
|
|
20240411,173200,2143762670,7060,7060,7060,7060,0
|
|
20240411,173100,2143762670,7060,7060,7060,7060,0
|
|
20240411,173000,2143762670,7060,7060,7060,7060,0
|
|
20240411,172900,2143762670,7060,7060,7060,7060,0
|
|
20240411,172800,2143762670,7060,7060,7060,7060,0
|
|
20240411,172700,2143762670,7060,7060,7060,7060,0
|
|
20240411,172600,2143762670,7060,7060,7060,7060,0
|
|
20240411,172500,2143762670,7060,7060,7060,7060,0
|
|
20240411,172400,2143762670,7060,7060,7060,7060,0
|
|
20240411,172300,2143762670,7060,7060,7060,7060,0
|
|
20240411,172200,2143762670,7060,7060,7060,7060,0
|
|
20240411,172100,2143762670,7060,7060,7060,7060,0
|
|
20240411,172000,2143762670,7060,7060,7060,7060,0
|
|
20240411,171900,2143762670,7060,7060,7060,7060,0
|
|
20240411,171800,2143762670,7060,7060,7060,7060,4514
|
|
20240411,171700,2143762670,7060,7060,7060,7060,0
|
|
20240411,171600,2143762670,7060,7060,7060,7060,0
|
|
20240411,171500,2143762670,7060,7060,7060,7060,0
|
|
20240411,171400,2143762670,7060,7060,7060,7060,0
|
|
20240411,171300,2143762670,7060,7060,7060,7060,0
|
|
20240411,171200,2143762670,7060,7060,7060,7060,0
|
|
20240411,171100,2143762670,7060,7060,7060,7060,0
|
|
20240411,171000,2143762670,7060,7060,7060,7060,0
|
|
20240411,170900,2143762670,7060,7060,7060,7060,0
|
|
20240411,170800,2143762670,7060,7060,7060,7060,0
|
|
20240411,170700,2143762670,7060,7060,7060,7060,0
|
|
20240411,170600,2143762670,7060,7060,7060,7060,0
|
|
20240411,170500,2143762670,7060,7060,7060,7060,0
|
|
20240411,170400,2143762670,7060,7060,7060,7060,0
|
|
20240411,170300,2143762670,7060,7060,7060,7060,0
|
|
20240411,170200,2143762670,7060,7060,7060,7060,0
|
|
20240411,170100,2143762670,7060,7060,7060,7060,0
|
|
20240411,170000,2143762670,7060,7060,7060,7060,0
|
|
20240411,165900,2143762670,7060,7060,7060,7060,0
|
|
20240411,165800,2143762670,7060,7060,7060,7060,0
|
|
20240411,165700,2143762670,7060,7060,7060,7060,0
|
|
20240411,165600,2143762670,7060,7060,7060,7060,0
|
|
20240411,165500,2143762670,7060,7060,7060,7060,0
|
|
20240411,165400,2143762670,7060,7060,7060,7060,0
|
|
20240411,165300,2143762670,7060,7060,7060,7060,0
|
|
20240411,165200,2143762670,7060,7060,7060,7060,0
|
|
20240411,165100,2143762670,7060,7060,7060,7060,0
|
|
20240411,165000,2143762670,7060,7060,7060,7060,0
|
|
20240411,164900,2143762670,7060,7060,7060,7060,0
|
|
20240411,164800,2143762670,7060,7060,7060,7060,4514
|
|
20240411,164700,2143762670,7060,7060,7060,7060,0
|
|
20240411,164600,2143762670,7060,7060,7060,7060,0
|
|
20240411,164500,2143762670,7060,7060,7060,7060,0
|
|
20240411,164400,2143762670,7060,7060,7060,7060,0
|
|
20240411,164300,2143762670,7060,7060,7060,7060,0
|
|
20240411,164200,2143762670,7060,7060,7060,7060,0
|
|
20240411,164100,2143762670,7060,7060,7060,7060,0
|
|
20240411,164000,2143762670,7060,7060,7060,7060,0
|
|
20240411,163900,2143762670,7060,7060,7060,7060,0
|
|
20240411,163800,2143762670,7060,7060,7060,7060,0
|
|
20240411,163700,2143762670,7060,7060,7060,7060,0
|
|
20240411,163600,2143762670,7060,7060,7060,7060,0
|
|
20240411,163500,2143762670,7060,7060,7060,7060,0
|
|
20240411,163400,2143762670,7060,7060,7060,7060,0
|
|
20240411,163300,2143762670,7060,7060,7060,7060,0
|
|
20240411,163200,2143762670,7060,7060,7060,7060,0
|
|
20240411,163100,2143762670,7060,7060,7060,7060,0
|
|
20240411,163000,2143762670,7060,7060,7060,7060,0
|
|
20240411,162900,2143762670,7060,7060,7060,7060,0
|
|
20240411,162800,2143762670,7060,7060,7060,7060,0
|
|
20240411,162700,2143762670,7060,7060,7060,7060,0
|
|
20240411,162600,2143762670,7060,7060,7060,7060,0
|
|
20240411,162500,2143762670,7060,7060,7060,7060,0
|
|
20240411,162400,2143762670,7060,7060,7060,7060,0
|
|
20240411,162300,2143762670,7060,7060,7060,7060,0
|
|
20240411,162200,2143762670,7060,7060,7060,7060,0
|
|
20240411,162100,2143762670,7060,7060,7060,7060,0
|
|
20240411,162000,2143762670,7060,7060,7060,7060,0
|
|
20240411,161900,2143762670,7060,7060,7060,7060,0
|
|
20240411,161800,2143762670,7060,7060,7060,7060,4514
|
|
20240411,161700,2143762670,7060,7060,7060,7060,0
|
|
20240411,161600,2143762670,7060,7060,7060,7060,0
|
|
20240411,161500,2143762670,7060,7060,7060,7060,0
|
|
20240411,161400,2143762670,7060,7060,7060,7060,0
|
|
20240411,161300,2143762670,7060,7060,7060,7060,0
|
|
20240411,161200,2143762670,7060,7060,7060,7060,0
|
|
20240411,161100,2143762670,7060,7060,7060,7060,0
|
|
20240411,161000,2143762670,7060,7060,7060,7060,0
|
|
20240411,160900,2143762670,7060,7060,7060,7060,0
|
|
20240411,160800,2143762670,7060,7060,7060,7060,0
|
|
20240411,160700,2143762670,7060,7060,7060,7060,0
|
|
20240411,160600,2143762670,7060,7060,7060,7060,0
|
|
20240411,160500,2143762670,7060,7060,7060,7060,0
|
|
20240411,160400,2143762670,7060,7060,7060,7060,0
|
|
20240411,160300,2143762670,7060,7060,7060,7060,0
|
|
20240411,160200,2143762670,7060,7060,7060,7060,0
|
|
20240411,160100,2143762670,7060,7060,7060,7060,0
|
|
20240411,160000,2143762670,7060,7060,7060,7060,0
|
|
20240411,155900,2143762670,7060,7060,7060,7060,0
|
|
20240411,155800,2143762670,7060,7060,7060,7060,0
|
|
20240411,155700,2143762670,7060,7060,7060,7060,0
|
|
20240411,155600,2143762670,7060,7060,7060,7060,0
|
|
20240411,155500,2143762670,7060,7060,7060,7060,0
|
|
20240411,155400,2143762670,7060,7060,7060,7060,0
|
|
20240411,155300,2143762670,7060,7060,7060,7060,0
|
|
20240411,155200,2143762670,7060,7060,7060,7060,0
|
|
20240411,155100,2143762670,7060,7060,7060,7060,0
|
|
20240411,155000,2143762670,7060,7060,7060,7060,0
|
|
20240411,154900,2143762670,7060,7060,7060,7060,0
|
|
20240411,154800,2143762670,7060,7060,7060,7060,4514
|
|
20240411,154700,2143762670,7060,7060,7060,7060,0
|
|
20240411,154600,2143762670,7060,7060,7060,7060,0
|
|
20240411,154500,2143762670,7060,7060,7060,7060,0
|
|
20240411,154400,2143762670,7060,7060,7060,7060,0
|
|
20240411,154300,2143762670,7060,7060,7060,7060,0
|
|
20240411,154200,2143762670,7060,7060,7060,7060,0
|
|
20240411,154100,2143762670,7060,7060,7060,7060,0
|
|
20240411,154000,2143762670,7060,7060,7060,7060,0
|
|
20240411,153900,2143762670,7060,7060,7060,7060,0
|
|
20240411,153800,2143762670,7060,7060,7060,7060,0
|
|
20240411,153700,2143762670,7060,7060,7060,7060,0
|
|
20240411,153600,2143762670,7060,7060,7060,7060,0
|
|
20240411,153500,2143762670,7060,7060,7060,7060,0
|
|
20240411,153400,2143762670,7060,7060,7060,7060,0
|
|
20240411,153300,2143762670,7060,7060,7060,7060,0
|
|
20240411,153200,2143762670,7060,7060,7060,7060,0
|
|
20240411,153100,2143762670,7060,7060,7060,7060,0
|
|
20240411,153000,2143762670,7060,7060,7060,7060,4514
|
|
20240411,152900,2111893830,7130,7130,7130,7130,0
|
|
20240411,152800,2111893830,7130,7130,7130,7130,0
|
|
20240411,152700,2111893830,7130,7130,7130,7130,0
|
|
20240411,152600,2111893830,7130,7130,7130,7130,0
|
|
20240411,152500,2111893830,7130,7130,7130,7130,0
|
|
20240411,152400,2111893830,7130,7130,7130,7130,0
|
|
20240411,152300,2111893830,7130,7130,7130,7130,0
|
|
20240411,152200,2111893830,7130,7130,7130,7130,0
|
|
20240411,152100,2111893830,7130,7130,7130,7130,0
|
|
20240411,152000,2111893830,7130,7130,7130,7130,0
|
|
20240411,151900,2111893830,7130,7110,7130,7100,2089
|
|
20240411,151800,2097033050,7110,7100,7110,7090,606
|
|
20240411,151700,2092730440,7100,7100,7120,7090,795
|
|
20240411,151600,2087088660,7100,7090,7100,7090,1729
|
|
20240411,151500,2074815570,7100,7090,7100,7090,271
|
|
20240411,151400,2072892840,7100,7100,7100,7070,193
|
|
20240411,151300,2071523610,7100,7110,7110,7100,610
|
|
20240411,151200,2067187550,7110,7110,7110,7100,320
|
|
20240411,151100,2064914050,7100,7100,7100,7100,221
|
|
20240411,151000,2063344950,7110,7110,7110,7090,369
|
|
20240411,150900,2060728180,7110,7100,7110,7080,1448
|
|
20240411,150800,2050457110,7100,7100,7100,7100,15
|
|
20240411,150700,2050350610,7120,7110,7120,7100,904
|
|
20240411,150600,2043924640,7120,7140,7140,7110,400
|
|
20240411,150500,2041077230,7060,7120,7140,7060,2414
|
|
20240411,150400,2023957850,7140,7140,7150,7110,442
|
|
20240411,150300,2020800740,7140,7150,7150,7140,261
|
|
20240411,150200,2018934640,7150,7150,7150,7140,965
|
|
20240411,150100,2012040000,7160,7130,7160,7120,2893
|
|
20240411,150000,1991392140,7130,7120,7130,7120,961
|
|
20240411,145900,1984545810,7120,7130,7130,7120,598
|
|
20240411,145800,1980283750,7130,7120,7130,7120,142
|
|
20240411,145700,1979272680,7110,7130,7130,7110,248
|
|
20240411,145600,1977505250,7130,7120,7130,7110,3403
|
|
20240411,145500,1953257860,7120,7110,7120,7110,199
|
|
20240411,145400,1951841380,7110,7110,7120,7110,515
|
|
20240411,145300,1948178940,7120,7100,7120,7100,810
|
|
20240411,145200,1942423250,7090,7100,7100,7090,211
|
|
20240411,145100,1940927180,7090,7090,7090,7090,51
|
|
20240411,145000,1940565590,7080,7100,7100,7080,303
|
|
20240411,144900,1938414810,7090,7100,7100,7090,186
|
|
20240411,144800,1937096030,7110,7100,7110,7090,13
|
|
20240411,144700,1937003640,7100,7100,7100,7100,322
|
|
20240411,144600,1934717440,7110,7110,7110,7110,9
|
|
20240411,144500,1934653450,7090,7110,7110,7090,11
|
|
20240411,144400,1934575290,7090,7100,7100,7090,381
|
|
20240411,144300,1931871720,7110,7120,7120,7110,297
|
|
20240411,144200,1929760010,7100,7120,7120,7100,285
|
|
20240411,144100,1927735500,7120,7110,7120,7100,2232
|
|
20240411,144000,1911871250,7110,7100,7110,7100,426
|
|
20240411,143900,1908846350,7090,7090,7090,7080,414
|
|
20240411,143800,1905912530,7090,7100,7100,7090,688
|
|
20240411,143700,1901034550,7100,7100,7100,7090,153
|
|
20240411,143600,1899949530,7100,7090,7100,7090,491
|
|
20240411,143500,1896465880,7090,7090,7090,7090,830
|
|
20240411,143400,1890581180,7100,7110,7120,7090,2631
|
|
20240411,143300,1871889820,7100,7060,7100,7060,1950
|
|
20240411,143200,1858072960,7070,7080,7080,7060,1147
|
|
20240411,143100,1849968640,7080,7080,7080,7080,10
|
|
20240411,143000,1849897840,7070,7060,7070,7060,277
|
|
20240411,142900,1847939530,7070,7060,7070,7060,40
|
|
20240411,142800,1847656760,7090,7070,7090,7060,26
|
|
20240411,142700,1847472510,7090,7070,7090,7060,523
|
|
20240411,142600,1843775760,7070,7070,7070,7060,662
|
|
20240411,142500,1839095440,7070,7080,7080,7070,118
|
|
20240411,142400,1838260240,7080,7100,7100,7080,120
|
|
20240411,142300,1837409410,7100,7090,7100,7090,292
|
|
20240411,142200,1835336250,7090,7090,7090,7080,62
|
|
20240411,142100,1834896680,7100,7120,7120,7100,141
|
|
20240411,142000,1833895380,7120,7110,7120,7100,373
|
|
20240411,141900,1831243250,7120,7090,7120,7090,155
|
|
20240411,141800,1830144230,7120,7090,7120,7090,17
|
|
20240411,141700,1830023580,7090,7090,7130,7090,70
|
|
20240411,141600,1829525640,7090,7090,7100,7080,363
|
|
20240411,141500,1826950090,7080,7090,7090,7080,145
|
|
20240411,141400,1825923400,7090,7100,7100,7090,404
|
|
20240411,141300,1823057960,7100,7090,7100,7090,432
|
|
20240411,141200,1819990790,7100,7090,7100,7090,32
|
|
20240411,141100,1819763890,7100,7090,7130,7090,131
|
|
20240411,141000,1818833780,7130,7120,7140,7100,961
|
|
20240411,140900,1811996810,7130,7130,7130,7120,56
|
|
20240411,140800,1811597550,7140,7130,7140,7120,788
|
|
20240411,140700,1805981390,7130,7120,7140,7120,149
|
|
20240411,140600,1804919390,7120,7140,7140,7120,109
|
|
20240411,140500,1804141870,7140,7140,7140,7120,532
|
|
20240411,140400,1800348640,7130,7150,7150,7130,417
|
|
20240411,140300,1797373780,7140,7150,7150,7130,198
|
|
20240411,140200,1795960070,7150,7150,7150,7140,189
|
|
20240411,140100,1794610500,7150,7140,7150,7130,978
|
|
20240411,140000,1787628940,7140,7140,7140,7130,835
|
|
20240411,135900,1781667060,7130,7140,7140,7120,586
|
|
20240411,135800,1777488800,7130,7140,7140,7130,226
|
|
20240411,135700,1775876190,7140,7150,7150,7140,498
|
|
20240411,135600,1772316490,7150,7150,7150,7150,204
|
|
20240411,135500,1770857890,7160,7150,7160,7150,18
|
|
20240411,135400,1770729040,7160,7150,7160,7150,418
|
|
20240411,135300,1767737530,7150,7140,7150,7140,443
|
|
20240411,135200,1764570460,7140,7140,7150,7140,12
|
|
20240411,135100,1764484700,7150,7150,7150,7130,158
|
|
20240411,135000,1763356570,7140,7130,7140,7130,319
|
|
20240411,134900,1761079050,7140,7160,7160,7130,1092
|
|
20240411,134800,1753262730,7150,7150,7160,7150,938
|
|
20240411,134700,1746555590,7140,7130,7150,7130,1360
|
|
20240411,134600,1736834640,7130,7140,7140,7120,1920
|
|
20240411,134500,1723126820,7130,7130,7130,7120,546
|
|
20240411,134400,1719233860,7130,7130,7130,7120,709
|
|
20240411,134300,1714181720,7120,7120,7130,7120,612
|
|
20240411,134200,1709820500,7130,7120,7130,7120,7
|
|
20240411,134100,1709770620,7130,7130,7130,7120,778
|
|
20240411,134000,1704225230,7130,7110,7130,7110,525
|
|
20240411,133900,1700487100,7120,7120,7120,7110,9
|
|
20240411,133800,1700423050,7120,7130,7130,7120,516
|
|
20240411,133700,1696744870,7130,7120,7130,7120,468
|
|
20240411,133600,1693410030,7130,7130,7130,7120,292
|
|
20240411,133500,1691330410,7130,7120,7130,7120,421
|
|
20240411,133400,1688331620,7130,7130,7130,7120,12
|
|
20240411,133300,1688246080,7120,7120,7130,7120,568
|
|
20240411,133200,1684198640,7120,7120,7130,7120,516
|
|
20240411,133100,1680523420,7120,7110,7130,7110,3316
|
|
20240411,133000,1656936230,7110,7110,7110,7100,316
|
|
20240411,132900,1654689500,7100,7110,7110,7100,351
|
|
20240411,132800,1652193930,7110,7100,7110,7090,388
|
|
20240411,132700,1649439100,7090,7100,7100,7090,499
|
|
20240411,132600,1645896240,7100,7090,7100,7090,249
|
|
20240411,132500,1644130800,7090,7100,7100,7090,7
|
|
20240411,132400,1644081140,7090,7090,7090,7080,202
|
|
20240411,132300,1642648970,7080,7100,7100,7070,1231
|
|
20240411,132200,1633922470,7100,7090,7100,7090,17
|
|
20240411,132100,1633801900,7100,7100,7100,7090,1090
|
|
20240411,132000,1626069710,7090,7090,7100,7090,1612
|
|
20240411,131900,1614637230,7100,7090,7100,7090,11
|
|
20240411,131800,1614559200,7090,7100,7100,7090,231
|
|
20240411,131700,1612919710,7100,7100,7110,7100,401
|
|
20240411,131600,1610068720,7110,7100,7110,7090,987
|
|
20240411,131500,1603062060,7090,7090,7100,7090,555
|
|
20240411,131400,1599126850,7090,7070,7100,7060,3790
|
|
20240411,131300,1572269860,7060,7070,7070,7060,408
|
|
20240411,131200,1569387950,7060,7060,7070,7060,42
|
|
20240411,131100,1569091340,7060,7060,7070,7060,128
|
|
20240411,131000,1568187650,7060,7080,7080,7060,571
|
|
20240411,130900,1564146390,7070,7070,7080,7070,14
|
|
20240411,130800,1564047310,7080,7070,7080,7070,164
|
|
20240411,130700,1562887800,7080,7080,7090,7070,697
|
|
20240411,130600,1557949780,7080,7090,7090,7080,49
|
|
20240411,130500,1557602450,7080,7090,7090,7040,912
|
|
20240411,130400,1551150310,7080,7080,7080,7060,476
|
|
20240411,130300,1547783270,7080,7080,7090,7070,119
|
|
20240411,130200,1546940760,7090,7060,7090,7060,156
|
|
20240411,130100,1545837660,7060,7060,7070,7060,6
|
|
20240411,130000,1545795270,7070,7070,7080,7070,675
|
|
20240411,125900,1541019700,7080,7070,7080,7070,125
|
|
20240411,125800,1540134710,7070,7070,7080,7050,335
|
|
20240411,125700,1537767790,7060,7060,7070,7050,435
|
|
20240411,125600,1534692580,7050,7060,7070,7050,339
|
|
20240411,125500,1532297030,7050,7070,7070,7050,43
|
|
20240411,125400,1531993330,7070,7050,7080,7050,469
|
|
20240411,125300,1528677660,7040,7040,7040,7040,586
|
|
20240411,125200,1524552220,7050,7080,7090,7040,365
|
|
20240411,125100,1521972330,7080,7070,7100,7060,412
|
|
20240411,125000,1519055730,7050,7050,7050,7030,182
|
|
20240411,124900,1517772670,7050,7050,7050,7050,104
|
|
20240411,124800,1517039470,7070,7050,7090,7050,170
|
|
20240411,124700,1515840710,7100,7090,7100,7030,741
|
|
20240411,124600,1510601730,7080,7070,7080,7070,14
|
|
20240411,124500,1510502650,7080,7080,7080,7060,380
|
|
20240411,124400,1507815910,7080,7060,7080,7060,317
|
|
20240411,124300,1505571710,7070,7060,7070,7060,573
|
|
20240411,124200,1501522070,7060,7050,7060,7050,52
|
|
20240411,124100,1501155120,7040,7040,7050,7040,29
|
|
20240411,124000,1500950810,7040,7040,7050,7030,804
|
|
20240411,123900,1495292990,7030,7030,7040,7030,26
|
|
20240411,123800,1495110180,7030,7040,7040,7030,697
|
|
20240411,123700,1490209240,7040,7050,7050,7040,402
|
|
20240411,123600,1487375170,7040,7060,7060,7040,1628
|
|
20240411,123500,1475905070,7050,7050,7050,7050,185
|
|
20240411,123400,1474600820,7050,7060,7060,7050,806
|
|
20240411,123300,1468912470,7060,7050,7060,7050,13
|
|
20240411,123200,1468820780,7050,7050,7060,7050,243
|
|
20240411,123100,1467106580,7040,7060,7060,7040,75
|
|
20240411,123000,1466578490,7060,7070,7070,7040,814
|
|
20240411,122900,1460844360,7050,7040,7070,7040,108
|
|
20240411,122800,1460082930,7040,7050,7070,7040,107
|
|
20240411,122700,1459329000,7070,7090,7090,7070,532
|
|
20240411,122600,1455560490,7080,7080,7090,7070,203
|
|
20240411,122500,1454123420,7090,7080,7090,7080,171
|
|
20240411,122400,1452912370,7090,7090,7090,7080,315
|
|
20240411,122300,1450679040,7090,7100,7100,7070,1884
|
|
20240411,122200,1437321920,7100,7090,7100,7090,188
|
|
20240411,122100,1435988990,7090,7100,7110,7090,439
|
|
20240411,122000,1432871790,7100,7100,7100,7090,659
|
|
20240411,121900,1428195920,7100,7100,7100,7090,35
|
|
20240411,121800,1427947450,7100,7100,7100,7090,1219
|
|
20240411,121700,1419292590,7090,7090,7100,7090,893
|
|
20240411,121600,1412958590,7090,7100,7100,7090,60
|
|
20240411,121500,1412533120,7090,7080,7090,7080,171
|
|
20240411,121400,1411322270,7080,7080,7100,7080,497
|
|
20240411,121300,1407798630,7080,7090,7090,7080,10
|
|
20240411,121200,1407727760,7090,7080,7090,7040,2381
|
|
20240411,121100,1390924440,7080,7080,7090,7080,146
|
|
20240411,121000,1389889730,7080,7090,7090,7070,300
|
|
20240411,120900,1387764520,7090,7100,7100,7080,192
|
|
20240411,120800,1386402570,7100,7090,7100,7090,306
|
|
20240411,120700,1384233010,7090,7090,7090,7080,456
|
|
20240411,120600,1380999990,7080,7080,7090,7080,31
|
|
20240411,120500,1380780480,7080,7080,7090,7080,279
|
|
20240411,120400,1378804040,7090,7090,7090,7090,502
|
|
20240411,120300,1375244860,7090,7090,7090,7080,149
|
|
20240411,120200,1374189880,7080,7090,7100,7080,453
|
|
20240411,120100,1370978070,7090,7100,7100,7090,621
|
|
20240411,120000,1366569100,7090,7100,7100,7090,221
|
|
20240411,115900,1365000060,7100,7110,7110,7100,135
|
|
20240411,115800,1364040240,7100,7110,7110,7100,103
|
|
20240411,115700,1363308870,7100,7100,7100,7080,756
|
|
20240411,115600,1357949030,7110,7100,7110,7100,414
|
|
20240411,115500,1355008350,7110,7090,7110,7090,176
|
|
20240411,115400,1353758760,7100,7100,7110,7100,2025
|
|
20240411,115300,1339377670,7100,7100,7110,7100,128
|
|
20240411,115200,1338467620,7100,7100,7110,7100,169
|
|
20240411,115100,1337267710,7110,7100,7120,7100,326
|
|
20240411,115000,1334949780,7110,7110,7110,7100,168
|
|
20240411,114900,1333755740,7100,7100,7110,7100,133
|
|
20240411,114800,1332811420,7100,7110,7110,7100,157
|
|
20240411,114700,1331695380,7100,7100,7110,7090,194
|
|
20240411,114600,1330317970,7100,7100,7110,7080,37
|
|
20240411,114500,1330055310,7100,7110,7110,7100,131
|
|
20240411,114400,1329123930,7110,7100,7120,7100,334
|
|
20240411,114300,1326749160,7090,7110,7110,7080,132
|
|
20240411,114200,1325813560,7110,7120,7120,7100,189
|
|
20240411,114100,1324469970,7110,7120,7120,7110,342
|
|
20240411,114000,1322034970,7120,7110,7120,7110,146
|
|
20240411,113900,1320996780,7110,7110,7120,7110,301
|
|
20240411,113800,1318855440,7120,7120,7120,7110,570
|
|
20240411,113700,1314797080,7110,7110,7110,7100,411
|
|
20240411,113600,1311876850,7100,7100,7100,7100,4
|
|
20240411,113500,1311848450,7110,7100,7110,7100,129
|
|
20240411,113400,1310932500,7110,7100,7120,7070,732
|
|
20240411,113300,1305731200,7100,7100,7110,7090,1541
|
|
20240411,113200,1294801630,7110,7110,7110,7100,128
|
|
20240411,113100,1293892260,7110,7110,7120,7110,394
|
|
20240411,113000,1291087120,7110,7120,7120,7090,711
|
|
20240411,112900,1286044700,7110,7110,7120,7110,188
|
|
20240411,112800,1284707990,7110,7120,7120,7110,273
|
|
20240411,112700,1282764260,7120,7100,7120,7090,198
|
|
20240411,112600,1281358440,7070,7120,7120,7070,594
|
|
20240411,112500,1277145620,7120,7110,7120,7100,247
|
|
20240411,112400,1275389510,7110,7130,7140,7110,383
|
|
20240411,112300,1272659300,7130,7130,7140,7070,1733
|
|
20240411,112200,1260377940,7130,7130,7140,7130,3720
|
|
20240411,112100,1233852180,7130,7130,7130,7120,1079
|
|
20240411,112000,1226159160,7120,7100,7120,7100,1660
|
|
20240411,111900,1214346480,7100,7110,7110,7090,360
|
|
20240411,111800,1211788570,7100,7090,7110,7090,293
|
|
20240411,111700,1209708240,7100,7090,7100,7080,382
|
|
20240411,111600,1206996690,7090,7100,7100,7090,93
|
|
20240411,111500,1206337230,7090,7100,7100,7090,126
|
|
20240411,111400,1205442650,7090,7090,7100,7070,1399
|
|
20240411,111300,1195529260,7090,7090,7100,7090,28
|
|
20240411,111200,1195330720,7080,7080,7090,7080,10
|
|
20240411,111100,1195259850,7070,7090,7100,7070,867
|
|
20240411,111000,1189120330,7100,7100,7100,7080,1789
|
|
20240411,110900,1176439080,7100,7100,7100,7090,522
|
|
20240411,110800,1172734730,7100,7100,7100,7090,8
|
|
20240411,110700,1172677960,7100,7100,7100,7090,432
|
|
20240411,110600,1169611200,7100,7100,7110,7090,1829
|
|
20240411,110500,1156626950,7100,7080,7100,7070,3417
|
|
20240411,110400,1132413100,7070,7070,7080,7060,731
|
|
20240411,110300,1127245200,7060,7060,7070,7060,535
|
|
20240411,110200,1123468070,7070,7070,7070,7060,17
|
|
20240411,110100,1123347910,7070,7070,7070,7060,1215
|
|
20240411,110000,1114763350,7070,7070,7070,7060,2509
|
|
20240411,105900,1097024760,7070,7050,7070,7050,1153
|
|
20240411,105800,1088879230,7060,7040,7070,7030,1517
|
|
20240411,105700,1078195900,7060,7040,7070,7040,1437
|
|
20240411,105600,1068056380,7040,7060,7060,7040,166
|
|
20240411,105500,1066886030,7050,7060,7060,7050,607
|
|
20240411,105400,1062603850,7060,7050,7060,7040,249
|
|
20240411,105300,1060848370,7050,7060,7070,7050,458
|
|
20240411,105200,1057616090,7060,7060,7070,7060,245
|
|
20240411,105100,1055886280,7060,7060,7070,7050,249
|
|
20240411,105000,1054128270,7060,7070,7070,7060,134
|
|
20240411,104900,1053180930,7060,7070,7070,7060,321
|
|
20240411,104800,1050914540,7070,7060,7070,7060,402
|
|
20240411,104700,1048076340,7060,7050,7060,7050,625
|
|
20240411,104600,1043668740,7060,7060,7070,7050,817
|
|
20240411,104500,1037900720,7060,7070,7070,7060,308
|
|
20240411,104400,1035726140,7070,7060,7070,7050,571
|
|
20240411,104300,1031696610,7050,7050,7060,7050,112
|
|
20240411,104200,1030905990,7060,7050,7060,7050,115
|
|
20240411,104100,1030095150,7050,7050,7060,7040,601
|
|
20240411,104000,1025854030,7060,7050,7060,7050,1008
|
|
20240411,103900,1018745520,7050,7060,7070,7050,171
|
|
20240411,103800,1017538250,7060,7060,7070,7060,706
|
|
20240411,103700,1012550630,7050,7060,7060,7050,25
|
|
20240411,103600,1012374170,7050,7060,7060,7050,294
|
|
20240411,103500,1010300430,7060,7060,7060,7050,101
|
|
20240411,103400,1009587400,7050,7050,7050,7050,620
|
|
20240411,103300,1005216400,7060,7050,7060,7050,245
|
|
20240411,103200,1003486720,7060,7060,7060,7050,71
|
|
20240411,103100,1002985470,7040,7050,7070,7040,1895
|
|
20240411,103000,989620290,7050,7050,7050,7040,59
|
|
20240411,102900,989204380,7050,7040,7050,7040,8
|
|
20240411,102800,989148010,7040,7050,7050,7040,755
|
|
20240411,102700,983826680,7040,7050,7050,7040,675
|
|
20240411,102600,979073570,7050,7030,7050,7030,1734
|
|
20240411,102500,966853410,7040,7040,7040,7040,460
|
|
20240411,102400,963615010,7050,7030,7050,7020,662
|
|
20240411,102300,958959570,7030,7040,7040,7030,438
|
|
20240411,102200,955880240,7030,7040,7040,7030,329
|
|
20240411,102100,953564120,7030,7010,7040,7000,2232
|
|
20240411,102000,937869680,7010,7000,7020,6990,845
|
|
20240411,101900,931956040,6990,6990,7000,6980,500
|
|
20240411,101800,928461050,6990,6990,7000,6980,482
|
|
20240411,101700,925091870,6980,6980,6990,6980,65
|
|
20240411,101600,924638150,6970,6990,6990,6970,231
|
|
20240411,101500,923025740,6990,6990,6990,6970,549
|
|
20240411,101400,919188610,6990,6990,7000,6980,1274
|
|
20240411,101300,910285170,7000,7000,7020,7000,632
|
|
20240411,101200,905861000,7010,7010,7020,7010,131
|
|
20240411,101100,904942610,7020,7020,7020,6980,210
|
|
20240411,101000,903468520,7020,7030,7030,7010,3603
|
|
20240411,100900,878152790,7030,7010,7030,7010,1374
|
|
20240411,100800,868508500,7010,6980,7010,6980,1618
|
|
20240411,100700,857190250,6990,6990,7000,6990,867
|
|
20240411,100600,851128870,6990,6970,6990,6970,162
|
|
20240411,100500,849996540,6990,6970,7000,6970,4380
|
|
20240411,100400,819425920,6960,6970,6970,6960,355
|
|
20240411,100300,816951600,6970,6970,6970,6950,108
|
|
20240411,100200,816199680,6950,6940,6970,6940,1877
|
|
20240411,100100,803152640,6940,6920,6940,6910,1768
|
|
20240411,100000,790903880,6910,6890,6920,6890,1158
|
|
20240411,095900,782913580,6890,6890,6900,6890,2103
|
|
20240411,095800,768404400,6890,6890,6900,6890,836
|
|
20240411,095700,762637410,6890,6890,6900,6890,671
|
|
20240411,095600,758008400,6890,6900,6900,6890,843
|
|
20240411,095500,752191990,6890,6890,6900,6890,880
|
|
20240411,095400,746120440,6890,6900,6900,6890,2254
|
|
20240411,095300,730572120,6890,6890,6900,6890,3598
|
|
20240411,095200,705746650,6900,6900,6920,6880,1964
|
|
20240411,095100,692196750,6890,6890,6900,6880,676
|
|
20240411,095000,687539110,6900,6890,6900,6890,336
|
|
20240411,094900,685224050,6890,6890,6900,6890,967
|
|
20240411,094800,678557180,6890,6900,6900,6890,1837
|
|
20240411,094700,665882980,6890,6890,6900,6890,1001
|
|
20240411,094600,658976110,6880,6890,6900,6880,4536
|
|
20240411,094500,627683200,6880,6900,6900,6880,699
|
|
20240411,094400,622870090,6900,6900,6900,6890,2404
|
|
20240411,094300,606282520,6890,6900,6900,6890,74
|
|
20240411,094200,605772650,6890,6890,6900,6890,3874
|
|
20240411,094100,579047890,6900,6900,6920,6880,1499
|
|
20240411,094000,568726340,6900,6890,6920,6880,265
|
|
20240411,093900,566895710,6920,6880,6920,6880,1781
|
|
20240411,093800,554603540,6890,6870,6890,6860,3391
|
|
20240411,093700,531311080,6870,6880,6880,6870,33
|
|
20240411,093600,531084270,6880,6870,6880,6850,207
|
|
20240411,093500,529663550,6870,6850,6870,6850,17
|
|
20240411,093400,529547050,6850,6830,6850,6830,534
|
|
20240411,093300,525889470,6850,6840,6850,6830,168
|
|
20240411,093200,524738740,6840,6820,6840,6820,337
|
|
20240411,093100,522435900,6810,6800,6850,6800,91
|
|
20240411,093000,521816030,6790,6830,6850,6790,930
|
|
20240411,092900,515489710,6780,6800,6830,6780,9919
|
|
20240411,092800,447964520,6770,6770,6800,6760,52
|
|
20240411,092700,447612400,6770,6810,6810,6760,600
|
|
20240411,092600,443541390,6760,6740,6810,6740,200
|
|
20240411,092500,442185010,6740,6740,6760,6740,1981
|
|
20240411,092400,428831310,6740,6800,6800,6730,2639
|
|
20240411,092300,411018910,6800,6810,6810,6760,516
|
|
20240411,092200,407506740,6810,6780,6810,6740,3453
|
|
20240411,092100,384127150,6780,6830,6830,6780,25
|
|
20240411,092000,383957000,6830,6760,6830,6760,1533
|
|
20240411,091900,373567050,6770,6740,6780,6740,361
|
|
20240411,091800,371133110,6740,6780,6790,6740,4566
|
|
20240411,091700,340295970,6770,6830,6830,6760,11075
|
|
20240411,091600,265017140,6850,6870,6870,6850,901
|
|
20240411,091500,258842270,6850,6850,6850,6820,1697
|
|
20240411,091400,247249770,6830,6850,6850,6830,340
|
|
20240411,091300,244924940,6850,6840,6890,6840,849
|
|
20240411,091200,239102740,6840,6820,6890,6820,5026
|
|
20240411,091100,204670670,6820,6810,6820,6810,887
|
|
20240411,091000,198628490,6810,6830,6830,6810,2353
|
|
20240411,090900,182588120,6840,6850,6900,6830,3696
|
|
20240411,090800,157231160,6900,6830,6900,6820,2618
|
|
20240411,090700,139285800,6830,6840,6850,6830,2222
|
|
20240411,090600,124084010,6840,6850,6850,6840,1194
|
|
20240411,090500,115914050,6850,6850,6860,6850,2003
|
|
20240411,090400,102183730,6850,6880,6900,6850,596
|
|
20240411,090300,98085340,6910,6910,6930,6910,1093
|
|
20240411,090200,90530710,6930,6880,6930,6880,2196
|
|
20240411,090100,75371090,6910,6840,6920,6840,4397
|
|
20240411,090000,45093800,6830,6900,6900,6810,6544
|