625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,192200,5017278960,14590,14590,14590,14590,8396
|
|
20240411,192100,5017278960,14590,14590,14590,14590,0
|
|
20240411,192000,5017278960,14590,14590,14590,14590,0
|
|
20240411,191900,5017278960,14590,14590,14590,14590,0
|
|
20240411,191800,5017278960,14590,14590,14590,14590,0
|
|
20240411,191700,5017278960,14590,14590,14590,14590,0
|
|
20240411,191600,5017278960,14590,14590,14590,14590,0
|
|
20240411,191500,5017278960,14590,14590,14590,14590,0
|
|
20240411,191400,5017278960,14590,14590,14590,14590,0
|
|
20240411,191300,5017278960,14590,14590,14590,14590,0
|
|
20240411,191200,5017278960,14590,14590,14590,14590,0
|
|
20240411,191100,5017278960,14590,14590,14590,14590,0
|
|
20240411,191000,5017278960,14590,14590,14590,14590,0
|
|
20240411,190900,5017278960,14590,14590,14590,14590,0
|
|
20240411,190800,5017278960,14590,14590,14590,14590,0
|
|
20240411,190700,5017278960,14590,14590,14590,14590,0
|
|
20240411,190600,5017278960,14590,14590,14590,14590,0
|
|
20240411,190500,5017278960,14590,14590,14590,14590,0
|
|
20240411,190400,5017278960,14590,14590,14590,14590,0
|
|
20240411,190300,5017278960,14590,14590,14590,14590,0
|
|
20240411,190200,5017278960,14590,14590,14590,14590,0
|
|
20240411,190100,5017278960,14590,14590,14590,14590,0
|
|
20240411,190000,5017278960,14590,14590,14590,14590,0
|
|
20240411,185900,5017278960,14590,14590,14590,14590,0
|
|
20240411,185800,5017278960,14590,14590,14590,14590,0
|
|
20240411,185700,5017278960,14590,14590,14590,14590,0
|
|
20240411,185600,5017278960,14590,14590,14590,14590,0
|
|
20240411,185500,5017278960,14590,14590,14590,14590,0
|
|
20240411,185400,5017278960,14590,14590,14590,14590,0
|
|
20240411,185300,5017278960,14590,14590,14590,14590,0
|
|
20240411,185200,5017278960,14590,14590,14590,14590,8396
|
|
20240411,185100,5017278960,14590,14590,14590,14590,0
|
|
20240411,185000,5017278960,14590,14590,14590,14590,0
|
|
20240411,184900,5017278960,14590,14590,14590,14590,0
|
|
20240411,184800,5017278960,14590,14590,14590,14590,0
|
|
20240411,184700,5017278960,14590,14590,14590,14590,0
|
|
20240411,184600,5017278960,14590,14590,14590,14590,0
|
|
20240411,184500,5017278960,14590,14590,14590,14590,0
|
|
20240411,184400,5017278960,14590,14590,14590,14590,0
|
|
20240411,184300,5017278960,14590,14590,14590,14590,0
|
|
20240411,184200,5017278960,14590,14590,14590,14590,0
|
|
20240411,184100,5017278960,14590,14590,14590,14590,0
|
|
20240411,184000,5017278960,14590,14590,14590,14590,0
|
|
20240411,183900,5017278960,14590,14590,14590,14590,0
|
|
20240411,183800,5017278960,14590,14590,14590,14590,0
|
|
20240411,183700,5017278960,14590,14590,14590,14590,0
|
|
20240411,183600,5017278960,14590,14590,14590,14590,0
|
|
20240411,183500,5017278960,14590,14590,14590,14590,0
|
|
20240411,183400,5017278960,14590,14590,14590,14590,0
|
|
20240411,183300,5017278960,14590,14590,14590,14590,0
|
|
20240411,183200,5017278960,14590,14590,14590,14590,0
|
|
20240411,183100,5017278960,14590,14590,14590,14590,0
|
|
20240411,183000,5017278960,14590,14590,14590,14590,0
|
|
20240411,182900,5017278960,14590,14590,14590,14590,0
|
|
20240411,182800,5017278960,14590,14590,14590,14590,0
|
|
20240411,182700,5017278960,14590,14590,14590,14590,0
|
|
20240411,182600,5017278960,14590,14590,14590,14590,0
|
|
20240411,182500,5017278960,14590,14590,14590,14590,0
|
|
20240411,182400,5017278960,14590,14590,14590,14590,0
|
|
20240411,182300,5017278960,14590,14590,14590,14590,0
|
|
20240411,182200,5017278960,14590,14590,14590,14590,8396
|
|
20240411,182100,5017278960,14590,14590,14590,14590,0
|
|
20240411,182000,5017278960,14590,14590,14590,14590,0
|
|
20240411,181900,5017278960,14590,14590,14590,14590,0
|
|
20240411,181800,5017278960,14590,14590,14590,14590,0
|
|
20240411,181700,5017278960,14590,14590,14590,14590,0
|
|
20240411,181600,5017278960,14590,14590,14590,14590,0
|
|
20240411,181500,5017278960,14590,14590,14590,14590,0
|
|
20240411,181400,5017278960,14590,14590,14590,14590,0
|
|
20240411,181300,5017278960,14590,14590,14590,14590,0
|
|
20240411,181200,5017278960,14590,14590,14590,14590,0
|
|
20240411,181100,5017278960,14590,14590,14590,14590,0
|
|
20240411,181000,5017278960,14590,14590,14590,14590,0
|
|
20240411,180900,5017278960,14590,14590,14590,14590,0
|
|
20240411,180800,5017278960,14590,14590,14590,14590,0
|
|
20240411,180700,5017278960,14590,14590,14590,14590,0
|
|
20240411,180600,5017278960,14590,14590,14590,14590,0
|
|
20240411,180500,5017278960,14590,14590,14590,14590,0
|
|
20240411,180400,5017278960,14590,14590,14590,14590,0
|
|
20240411,180300,5017278960,14590,14590,14590,14590,0
|
|
20240411,180200,5017278960,14590,14590,14590,14590,0
|
|
20240411,180100,5017278960,14590,14590,14590,14590,0
|
|
20240411,180000,5017278960,14590,14590,14590,14590,0
|
|
20240411,175900,5017278960,14590,14590,14590,14590,0
|
|
20240411,175800,5017278960,14590,14590,14590,14590,0
|
|
20240411,175700,5017278960,14590,14590,14590,14590,0
|
|
20240411,175600,5017278960,14590,14590,14590,14590,0
|
|
20240411,175500,5017278960,14590,14590,14590,14590,0
|
|
20240411,175400,5017278960,14590,14590,14590,14590,0
|
|
20240411,175300,5017278960,14590,14590,14590,14590,0
|
|
20240411,175200,5017278960,14590,14590,14590,14590,8396
|
|
20240411,175100,5017278960,14590,14590,14590,14590,0
|
|
20240411,175000,5017278960,14590,14590,14590,14590,0
|
|
20240411,174900,5017278960,14590,14590,14590,14590,0
|
|
20240411,174800,5017278960,14590,14590,14590,14590,0
|
|
20240411,174700,5017278960,14590,14590,14590,14590,0
|
|
20240411,174600,5017278960,14590,14590,14590,14590,0
|
|
20240411,174500,5017278960,14590,14590,14590,14590,0
|
|
20240411,174400,5017278960,14590,14590,14590,14590,0
|
|
20240411,174300,5017278960,14590,14590,14590,14590,0
|
|
20240411,174200,5017278960,14590,14590,14590,14590,0
|
|
20240411,174100,5017278960,14590,14590,14590,14590,0
|
|
20240411,174000,5017278960,14590,14590,14590,14590,0
|
|
20240411,173900,5017278960,14590,14590,14590,14590,0
|
|
20240411,173800,5017278960,14590,14590,14590,14590,0
|
|
20240411,173700,5017278960,14590,14590,14590,14590,0
|
|
20240411,173600,5017278960,14590,14590,14590,14590,0
|
|
20240411,173500,5017278960,14590,14590,14590,14590,0
|
|
20240411,173400,5017278960,14590,14590,14590,14590,0
|
|
20240411,173300,5017278960,14590,14590,14590,14590,0
|
|
20240411,173200,5017278960,14590,14590,14590,14590,0
|
|
20240411,173100,5017278960,14590,14590,14590,14590,0
|
|
20240411,173000,5017278960,14590,14590,14590,14590,0
|
|
20240411,172900,5017278960,14590,14590,14590,14590,0
|
|
20240411,172800,5017278960,14590,14590,14590,14590,0
|
|
20240411,172700,5017278960,14590,14590,14590,14590,0
|
|
20240411,172600,5017278960,14590,14590,14590,14590,0
|
|
20240411,172500,5017278960,14590,14590,14590,14590,0
|
|
20240411,172400,5017278960,14590,14590,14590,14590,0
|
|
20240411,172300,5017278960,14590,14590,14590,14590,0
|
|
20240411,172200,5017278960,14590,14590,14590,14590,8396
|
|
20240411,172100,5017278960,14590,14590,14590,14590,0
|
|
20240411,172000,5017278960,14590,14590,14590,14590,0
|
|
20240411,171900,5017278960,14590,14590,14590,14590,0
|
|
20240411,171800,5017278960,14590,14590,14590,14590,0
|
|
20240411,171700,5017278960,14590,14590,14590,14590,0
|
|
20240411,171600,5017278960,14590,14590,14590,14590,0
|
|
20240411,171500,5017278960,14590,14590,14590,14590,0
|
|
20240411,171400,5017278960,14590,14590,14590,14590,0
|
|
20240411,171300,5017278960,14590,14590,14590,14590,0
|
|
20240411,171200,5017278960,14590,14590,14590,14590,0
|
|
20240411,171100,5017278960,14590,14590,14590,14590,0
|
|
20240411,171000,5017278960,14590,14590,14590,14590,0
|
|
20240411,170900,5017278960,14590,14590,14590,14590,0
|
|
20240411,170800,5017278960,14590,14590,14590,14590,0
|
|
20240411,170700,5017278960,14590,14590,14590,14590,0
|
|
20240411,170600,5017278960,14590,14590,14590,14590,0
|
|
20240411,170500,5017278960,14590,14590,14590,14590,0
|
|
20240411,170400,5017278960,14590,14590,14590,14590,0
|
|
20240411,170300,5017278960,14590,14590,14590,14590,0
|
|
20240411,170200,5017278960,14590,14590,14590,14590,0
|
|
20240411,170100,5017278960,14590,14590,14590,14590,0
|
|
20240411,170000,5017278960,14590,14590,14590,14590,0
|
|
20240411,165900,5017278960,14590,14590,14590,14590,0
|
|
20240411,165800,5017278960,14590,14590,14590,14590,0
|
|
20240411,165700,5017278960,14590,14590,14590,14590,0
|
|
20240411,165600,5017278960,14590,14590,14590,14590,0
|
|
20240411,165500,5017278960,14590,14590,14590,14590,0
|
|
20240411,165400,5017278960,14590,14590,14590,14590,0
|
|
20240411,165300,5017278960,14590,14590,14590,14590,0
|
|
20240411,165200,5017278960,14590,14590,14590,14590,8396
|
|
20240411,165100,5017278960,14590,14590,14590,14590,0
|
|
20240411,165000,5017278960,14590,14590,14590,14590,0
|
|
20240411,164900,5017278960,14590,14590,14590,14590,0
|
|
20240411,164800,5017278960,14590,14590,14590,14590,0
|
|
20240411,164700,5017278960,14590,14590,14590,14590,0
|
|
20240411,164600,5017278960,14590,14590,14590,14590,0
|
|
20240411,164500,5017278960,14590,14590,14590,14590,0
|
|
20240411,164400,5017278960,14590,14590,14590,14590,0
|
|
20240411,164300,5017278960,14590,14590,14590,14590,0
|
|
20240411,164200,5017278960,14590,14590,14590,14590,0
|
|
20240411,164100,5017278960,14590,14590,14590,14590,0
|
|
20240411,164000,5017278960,14590,14590,14590,14590,0
|
|
20240411,163900,5017278960,14590,14590,14590,14590,0
|
|
20240411,163800,5017278960,14590,14590,14590,14590,0
|
|
20240411,163700,5017278960,14590,14590,14590,14590,0
|
|
20240411,163600,5017278960,14590,14590,14590,14590,0
|
|
20240411,163500,5017278960,14590,14590,14590,14590,0
|
|
20240411,163400,5017278960,14590,14590,14590,14590,0
|
|
20240411,163300,5017278960,14590,14590,14590,14590,0
|
|
20240411,163200,5017278960,14590,14590,14590,14590,0
|
|
20240411,163100,5017278960,14590,14590,14590,14590,0
|
|
20240411,163000,5017278960,14590,14590,14590,14590,0
|
|
20240411,162900,5017278960,14590,14590,14590,14590,0
|
|
20240411,162800,5017278960,14590,14590,14590,14590,0
|
|
20240411,162700,5017278960,14590,14590,14590,14590,0
|
|
20240411,162600,5017278960,14590,14590,14590,14590,0
|
|
20240411,162500,5017278960,14590,14590,14590,14590,0
|
|
20240411,162400,5017278960,14590,14590,14590,14590,0
|
|
20240411,162300,5017278960,14590,14590,14590,14590,0
|
|
20240411,162200,5017278960,14590,14590,14590,14590,8396
|
|
20240411,162100,5017278960,14590,14590,14590,14590,0
|
|
20240411,162000,5017278960,14590,14590,14590,14590,0
|
|
20240411,161900,5017278960,14590,14590,14590,14590,0
|
|
20240411,161800,5017278960,14590,14590,14590,14590,0
|
|
20240411,161700,5017278960,14590,14590,14590,14590,0
|
|
20240411,161600,5017278960,14590,14590,14590,14590,0
|
|
20240411,161500,5017278960,14590,14590,14590,14590,0
|
|
20240411,161400,5017278960,14590,14590,14590,14590,0
|
|
20240411,161300,5017278960,14590,14590,14590,14590,0
|
|
20240411,161200,5017278960,14590,14590,14590,14590,0
|
|
20240411,161100,5017278960,14590,14590,14590,14590,0
|
|
20240411,161000,5017278960,14590,14590,14590,14590,0
|
|
20240411,160900,5017278960,14590,14590,14590,14590,0
|
|
20240411,160800,5017278960,14590,14590,14590,14590,0
|
|
20240411,160700,5017278960,14590,14590,14590,14590,0
|
|
20240411,160600,5017278960,14590,14590,14590,14590,0
|
|
20240411,160500,5017278960,14590,14590,14590,14590,0
|
|
20240411,160400,5017278960,14590,14590,14590,14590,0
|
|
20240411,160300,5017278960,14590,14590,14590,14590,0
|
|
20240411,160200,5017278960,14590,14590,14590,14590,0
|
|
20240411,160100,5017278960,14590,14590,14590,14590,0
|
|
20240411,160000,5017278960,14590,14590,14590,14590,0
|
|
20240411,155900,5017278960,14590,14590,14590,14590,0
|
|
20240411,155800,5017278960,14590,14590,14590,14590,0
|
|
20240411,155700,5017278960,14590,14590,14590,14590,0
|
|
20240411,155600,5017278960,14590,14590,14590,14590,0
|
|
20240411,155500,5017278960,14590,14590,14590,14590,0
|
|
20240411,155400,5017278960,14590,14590,14590,14590,0
|
|
20240411,155300,5017278960,14590,14590,14590,14590,0
|
|
20240411,155200,5017278960,14590,14590,14590,14590,8396
|
|
20240411,155100,5017278960,14590,14590,14590,14590,0
|
|
20240411,155000,5017278960,14590,14590,14590,14590,0
|
|
20240411,154900,5017278960,14590,14590,14590,14590,0
|
|
20240411,154800,5017278960,14590,14590,14590,14590,0
|
|
20240411,154700,5017278960,14590,14590,14590,14590,0
|
|
20240411,154600,5017278960,14590,14590,14590,14590,0
|
|
20240411,154500,5017278960,14590,14590,14590,14590,0
|
|
20240411,154400,5017278960,14590,14590,14590,14590,0
|
|
20240411,154300,5017278960,14590,14590,14590,14590,0
|
|
20240411,154200,5017278960,14590,14590,14590,14590,0
|
|
20240411,154100,5017278960,14590,14590,14590,14590,0
|
|
20240411,154000,5017278960,14590,14590,14590,14590,0
|
|
20240411,153900,5017278960,14590,14590,14590,14590,0
|
|
20240411,153800,5017278960,14590,14590,14590,14590,0
|
|
20240411,153700,5017278960,14590,14590,14590,14590,0
|
|
20240411,153600,5017278960,14590,14590,14590,14590,0
|
|
20240411,153500,5017278960,14590,14590,14590,14590,0
|
|
20240411,153400,5017278960,14590,14590,14590,14590,0
|
|
20240411,153300,5017278960,14590,14590,14590,14590,0
|
|
20240411,153200,5017278960,14590,14590,14590,14590,0
|
|
20240411,153100,5017278960,14590,14590,14590,14590,0
|
|
20240411,153000,5017278960,14590,14590,14590,14590,8396
|
|
20240411,152900,4894781320,14570,14570,14570,14570,0
|
|
20240411,152800,4894781320,14570,14570,14570,14570,0
|
|
20240411,152700,4894781320,14570,14570,14570,14570,0
|
|
20240411,152600,4894781320,14570,14570,14570,14570,0
|
|
20240411,152500,4894781320,14570,14570,14570,14570,0
|
|
20240411,152400,4894781320,14570,14570,14570,14570,0
|
|
20240411,152300,4894781320,14570,14570,14570,14570,0
|
|
20240411,152200,4894781320,14570,14570,14570,14570,0
|
|
20240411,152100,4894781320,14570,14570,14570,14570,0
|
|
20240411,152000,4894781320,14570,14570,14570,14570,0
|
|
20240411,151900,4894781320,14570,14570,14580,14560,1605
|
|
20240411,151800,4871397780,14570,14570,14580,14570,1557
|
|
20240411,151700,4848703590,14570,14560,14580,14560,1370
|
|
20240411,151600,4828736540,14560,14560,14570,14560,957
|
|
20240411,151500,4814796890,14570,14560,14570,14560,702
|
|
20240411,151400,4804572300,14560,14570,14570,14560,553
|
|
20240411,151300,4796515390,14570,14570,14580,14560,1077
|
|
20240411,151200,4780826220,14570,14570,14570,14550,340
|
|
20240411,151100,4775876250,14570,14550,14580,14550,748
|
|
20240411,151000,4764981100,14540,14530,14540,14530,779
|
|
20240411,150900,4753660330,14530,14540,14540,14530,79
|
|
20240411,150800,4752512360,14520,14520,14530,14520,657
|
|
20240411,150700,4742971080,14520,14520,14520,14510,353
|
|
20240411,150600,4737845770,14520,14510,14520,14510,970
|
|
20240411,150500,4723769980,14510,14510,14520,14510,203
|
|
20240411,150400,4720822730,14500,14510,14520,14500,1184
|
|
20240411,150300,4703644080,14500,14530,14530,14500,954
|
|
20240411,150200,4689803200,14530,14530,14530,14530,450
|
|
20240411,150100,4683264700,14530,14540,14540,14510,321
|
|
20240411,150000,4678599180,14550,14570,14570,14540,1134
|
|
20240411,145900,4662094440,14570,14590,14600,14570,1882
|
|
20240411,145800,4634646220,14590,14550,14600,14550,6259
|
|
20240411,145700,4543378360,14540,14540,14550,14540,463
|
|
20240411,145600,4536645340,14540,14510,14540,14510,268
|
|
20240411,145500,4532749530,14500,14540,14540,14500,496
|
|
20240411,145400,4525540210,14540,14540,14540,14510,1480
|
|
20240411,145300,4504042010,14540,14540,14540,14540,121
|
|
20240411,145200,4502282670,14550,14520,14550,14500,2340
|
|
20240411,145100,4468252460,14530,14510,14540,14490,4862
|
|
20240411,145000,4397622560,14500,14490,14500,14460,1877
|
|
20240411,144900,4370427880,14490,14500,14500,14490,55
|
|
20240411,144800,4369630510,14500,14490,14500,14490,358
|
|
20240411,144700,4364439610,14490,14500,14500,14490,78
|
|
20240411,144600,4363308710,14500,14500,14500,14500,78
|
|
20240411,144500,4362177710,14500,14490,14500,14490,66
|
|
20240411,144400,4361220950,14480,14510,14510,14480,445
|
|
20240411,144300,4354767450,14510,14510,14510,14510,530
|
|
20240411,144200,4347077150,14520,14500,14520,14500,1577
|
|
20240411,144100,4324187600,14510,14470,14510,14470,4192
|
|
20240411,144000,4263432400,14470,14470,14470,14460,244
|
|
20240411,143900,4259901800,14460,14460,14460,14460,0
|
|
20240411,143800,4259901800,14460,14470,14470,14460,430
|
|
20240411,143700,4253680560,14470,14460,14470,14450,1211
|
|
20240411,143600,4236172290,14460,14450,14470,14450,331
|
|
20240411,143500,4231386030,14450,14460,14460,14450,496
|
|
20240411,143400,4224218760,14460,14450,14460,14450,181
|
|
20240411,143300,4221601860,14450,14470,14470,14450,447
|
|
20240411,143200,4215136800,14460,14460,14460,14460,161
|
|
20240411,143100,4212808740,14460,14470,14470,14460,12
|
|
20240411,143000,4212635120,14470,14470,14470,14470,56
|
|
20240411,142900,4211824800,14460,14460,14460,14460,0
|
|
20240411,142800,4211824800,14460,14460,14460,14460,121
|
|
20240411,142700,4210075140,14460,14470,14470,14460,254
|
|
20240411,142600,4206401880,14460,14470,14470,14460,325
|
|
20240411,142500,4201702190,14470,14470,14480,14470,172
|
|
20240411,142400,4199211740,14460,14460,14470,14460,957
|
|
20240411,142300,4185371110,14470,14470,14470,14470,53
|
|
20240411,142200,4184604200,14470,14470,14470,14470,193
|
|
20240411,142100,4181811490,14470,14470,14470,14470,67
|
|
20240411,142000,4180842000,14470,14470,14480,14470,240
|
|
20240411,141900,4177368940,14480,14480,14480,14480,23
|
|
20240411,141800,4177035900,14480,14510,14510,14480,6
|
|
20240411,141700,4176948990,14510,14510,14510,14510,550
|
|
20240411,141600,4168968490,14520,14470,14520,14470,4551
|
|
20240411,141500,4102994380,14470,14450,14470,14450,814
|
|
20240411,141400,4091226770,14440,14450,14450,14440,294
|
|
20240411,141300,4086979600,14440,14450,14450,14440,97
|
|
20240411,141200,4085578590,14450,14450,14450,14440,395
|
|
20240411,141100,4079873450,14440,14450,14450,14440,748
|
|
20240411,141000,4069064920,14450,14430,14450,14430,698
|
|
20240411,140900,4058984490,14430,14450,14450,14420,495
|
|
20240411,140800,4051841080,14420,14440,14440,14420,53
|
|
20240411,140700,4051075780,14440,14420,14440,14420,103
|
|
20240411,140600,4049590500,14420,14440,14440,14420,951
|
|
20240411,140500,4035867890,14440,14450,14460,14440,403
|
|
20240411,140400,4030042990,14460,14470,14470,14460,35
|
|
20240411,140300,4029536740,14470,14470,14470,14470,39
|
|
20240411,140200,4028972410,14450,14480,14480,14450,9
|
|
20240411,140100,4028842270,14480,14480,14480,14460,711
|
|
20240411,140000,4018551850,14490,14490,14490,14490,66
|
|
20240411,135900,4017595510,14490,14460,14490,14460,594
|
|
20240411,135800,4008995250,14450,14430,14450,14430,1863
|
|
20240411,135700,3982096690,14420,14420,14420,14420,298
|
|
20240411,135600,3977799530,14420,14430,14430,14420,160
|
|
20240411,135500,3975492100,14430,14420,14430,14420,147
|
|
20240411,135400,3973372350,14420,14410,14420,14410,142
|
|
20240411,135300,3971325710,14410,14430,14430,14410,221
|
|
20240411,135200,3968140640,14420,14420,14430,14410,170
|
|
20240411,135100,3965688720,14430,14440,14440,14410,137
|
|
20240411,135000,3963712770,14420,14440,14440,14420,270
|
|
20240411,134900,3959818850,14440,14440,14440,14440,220
|
|
20240411,134800,3956642050,14450,14440,14450,14440,104
|
|
20240411,134700,3955139600,14440,14450,14450,14440,58
|
|
20240411,134600,3954301550,14450,14440,14450,14440,224
|
|
20240411,134500,3951066780,14440,14440,14440,14440,18
|
|
20240411,134400,3950806860,14440,14450,14450,14440,52
|
|
20240411,134300,3950055470,14430,14470,14470,14430,53
|
|
20240411,134200,3949288810,14430,14480,14480,14400,1525
|
|
20240411,134100,3927305970,14490,14420,14490,14420,566
|
|
20240411,134000,3919131620,14480,14430,14480,14410,727
|
|
20240411,133900,3908621630,14440,14460,14480,14420,929
|
|
20240411,133800,3895218540,14440,14500,14500,14440,403
|
|
20240411,133700,3889391090,14500,14500,14500,14490,244
|
|
20240411,133600,3885853290,14500,14480,14500,14460,2207
|
|
20240411,133500,3853916840,14480,14470,14480,14470,367
|
|
20240411,133400,3848606340,14470,14500,14500,14470,138
|
|
20240411,133300,3846607060,14500,14510,14510,14500,259
|
|
20240411,133200,3842849000,14500,14500,14510,14470,646
|
|
20240411,133100,3833493960,14500,14480,14500,14480,2
|
|
20240411,133000,3833464980,14480,14490,14490,14470,602
|
|
20240411,132900,3824752410,14500,14500,14520,14500,471
|
|
20240411,132800,3817919380,14500,14520,14520,14500,29
|
|
20240411,132700,3817498680,14520,14520,14520,14520,449
|
|
20240411,132600,3810979200,14520,14520,14520,14520,33
|
|
20240411,132500,3810500040,14520,14490,14520,14490,1255
|
|
20240411,132400,3792289150,14490,14470,14490,14470,78
|
|
20240411,132300,3791160190,14460,14460,14470,14460,88
|
|
20240411,132200,3789887360,14460,14500,14500,14460,183
|
|
20240411,132100,3787241100,14510,14500,14510,14440,1088
|
|
20240411,132000,3771496670,14510,14520,14520,14510,266
|
|
20240411,131900,3767636680,14520,14520,14520,14520,888
|
|
20240411,131800,3754742920,14520,14530,14530,14520,288
|
|
20240411,131700,3750558420,14530,14530,14540,14530,878
|
|
20240411,131600,3737801070,14540,14550,14550,14520,364
|
|
20240411,131500,3732513630,14550,14550,14550,14550,62
|
|
20240411,131400,3731611530,14550,14550,14550,14540,786
|
|
20240411,131300,3720175830,14550,14530,14550,14530,400
|
|
20240411,131200,3714360210,14530,14530,14530,14530,1
|
|
20240411,131100,3714345680,14530,14520,14530,14510,249
|
|
20240411,131000,3710728990,14510,14510,14510,14510,369
|
|
20240411,130900,3705374800,14530,14530,14530,14510,12
|
|
20240411,130800,3705200480,14510,14520,14530,14480,292
|
|
20240411,130700,3700964460,14520,14540,14540,14520,170
|
|
20240411,130600,3698494590,14540,14530,14550,14530,764
|
|
20240411,130500,3687385040,14540,14540,14540,14500,16
|
|
20240411,130400,3687152590,14550,14510,14550,14510,1334
|
|
20240411,130300,3667767360,14510,14520,14520,14510,206
|
|
20240411,130200,3664777540,14520,14490,14520,14480,3359
|
|
20240411,130100,3616077530,14490,14480,14500,14480,418
|
|
20240411,130000,3610022170,14480,14490,14490,14480,379
|
|
20240411,125900,3604531010,14490,14490,14500,14480,843
|
|
20240411,125800,3592309310,14500,14470,14500,14470,413
|
|
20240411,125700,3586327050,14480,14490,14490,14470,1643
|
|
20240411,125600,3562540960,14490,14490,14500,14490,2698
|
|
20240411,125500,3523445510,14490,14480,14490,14480,1207
|
|
20240411,125400,3505959880,14480,14470,14480,14470,448
|
|
20240411,125300,3499474340,14470,14470,14470,14470,91
|
|
20240411,125200,3498157570,14460,14470,14480,14460,953
|
|
20240411,125100,3484375380,14470,14460,14470,14460,283
|
|
20240411,125000,3480283120,14440,14450,14450,14440,376
|
|
20240411,124900,3474850920,14460,14470,14470,14460,71
|
|
20240411,124800,3473823560,14470,14480,14480,14470,534
|
|
20240411,124700,3466093420,14480,14450,14480,14450,1796
|
|
20240411,124600,3440095080,14450,14480,14480,14440,1152
|
|
20240411,124500,3423443220,14450,14450,14480,14450,1102
|
|
20240411,124400,3407512550,14450,14430,14450,14430,351
|
|
20240411,124300,3402447400,14430,14440,14440,14430,8
|
|
20240411,124200,3402331940,14420,14420,14460,14410,552
|
|
20240411,124100,3394357370,14410,14440,14440,14410,1087
|
|
20240411,124000,3378683640,14440,14450,14460,14440,307
|
|
20240411,123900,3374247480,14440,14440,14440,14440,86
|
|
20240411,123800,3373005640,14440,14420,14440,14420,50
|
|
20240411,123700,3372283660,14460,14460,14460,14460,10
|
|
20240411,123600,3372139060,14460,14420,14460,14410,643
|
|
20240411,123500,3362842620,14440,14440,14440,14440,4
|
|
20240411,123400,3362784860,14450,14410,14450,14410,72
|
|
20240411,123300,3361744530,14450,14440,14450,14410,3
|
|
20240411,123200,3361701230,14450,14430,14450,14420,905
|
|
20240411,123100,3348628060,14430,14410,14430,14410,1133
|
|
20240411,123000,3332294240,14400,14400,14400,14400,60
|
|
20240411,122900,3331430240,14370,14350,14400,14350,601
|
|
20240411,122800,3322785330,14340,14330,14340,14330,143
|
|
20240411,122700,3320736130,14330,14360,14390,14330,245
|
|
20240411,122600,3317220110,14350,14390,14390,14350,31
|
|
20240411,122500,3316775220,14360,14340,14400,14340,31
|
|
20240411,122400,3316329280,14330,14390,14390,14330,83
|
|
20240411,122300,3315139570,14410,14410,14410,14330,1460
|
|
20240411,122200,3294190170,14380,14380,14410,14380,60
|
|
20240411,122100,3293327160,14410,14370,14410,14370,5
|
|
20240411,122000,3293255190,14370,14400,14430,14350,1843
|
|
20240411,121900,3266789900,14390,14390,14400,14390,242
|
|
20240411,121800,3263307500,14390,14410,14410,14390,331
|
|
20240411,121700,3258541340,14410,14400,14430,14400,15
|
|
20240411,121600,3258325140,14430,14390,14430,14390,245
|
|
20240411,121500,3254792860,14400,14420,14420,14400,984
|
|
20240411,121400,3240615240,14420,14420,14420,14420,528
|
|
20240411,121300,3233001480,14430,14420,14430,14420,234
|
|
20240411,121200,3229626690,14420,14420,14420,14420,51
|
|
20240411,121100,3228891270,14420,14420,14420,14420,37
|
|
20240411,121000,3228357730,14430,14420,14430,14420,13
|
|
20240411,120900,3228170150,14430,14400,14430,14400,114
|
|
20240411,120800,3226526880,14400,14400,14400,14400,34
|
|
20240411,120700,3226037280,14430,14420,14430,14420,142
|
|
20240411,120600,3223989630,14420,14420,14420,14420,40
|
|
20240411,120500,3223412830,14420,14420,14430,14420,634
|
|
20240411,120400,3214270120,14420,14440,14440,14420,99
|
|
20240411,120300,3212842520,14420,14410,14440,14410,152
|
|
20240411,120200,3210648180,14410,14410,14430,14370,495
|
|
20240411,120100,3203513940,14410,14420,14420,14380,395
|
|
20240411,120000,3197821010,14420,14380,14420,14350,1094
|
|
20240411,115900,3182085170,14370,14360,14370,14340,233
|
|
20240411,115800,3178739770,14370,14330,14370,14330,1055
|
|
20240411,115700,3163581160,14330,14310,14340,14300,936
|
|
20240411,115600,3150183000,14320,14320,14320,14320,105
|
|
20240411,115500,3148679400,14320,14340,14340,14320,113
|
|
20240411,115400,3147060880,14340,14340,14340,14340,42
|
|
20240411,115300,3146458600,14340,14340,14340,14340,296
|
|
20240411,115200,3142213960,14340,14360,14360,14340,297
|
|
20240411,115100,3137952270,14360,14360,14360,14360,42
|
|
20240411,115000,3137349150,14350,14350,14350,14350,160
|
|
20240411,114900,3135053150,14350,14350,14370,14350,89
|
|
20240411,114800,3133775500,14350,14350,14350,14350,8
|
|
20240411,114700,3133660700,14350,14360,14370,14350,44
|
|
20240411,114600,3133028740,14350,14350,14350,14350,24
|
|
20240411,114500,3132684340,14350,14350,14360,14350,36
|
|
20240411,114400,3132167690,14350,14360,14360,14350,43
|
|
20240411,114300,3131550480,14360,14360,14360,14350,51
|
|
20240411,114200,3130818140,14350,14350,14350,14340,213
|
|
20240411,114100,3127762420,14370,14350,14370,14350,31
|
|
20240411,114000,3127316970,14370,14360,14370,14320,131
|
|
20240411,113900,3125438240,14330,14320,14370,14300,491
|
|
20240411,113800,3118410260,14320,14310,14320,14310,58
|
|
20240411,113700,3117580250,14310,14370,14370,14310,59
|
|
20240411,113600,3116734230,14380,14310,14380,14310,208
|
|
20240411,113500,3113755080,14370,14340,14380,14310,607
|
|
20240411,113400,3105065360,14350,14330,14350,14310,1860
|
|
20240411,113300,3078419230,14330,14370,14380,14330,237
|
|
20240411,113200,3075019830,14350,14350,14350,14340,539
|
|
20240411,113100,3067287100,14360,14370,14370,14360,514
|
|
20240411,113000,3059905560,14380,14380,14380,14380,121
|
|
20240411,112900,3058165580,14380,14400,14400,14380,396
|
|
20240411,112800,3052470320,14400,14410,14420,14400,253
|
|
20240411,112700,3048826060,14410,14410,14410,14410,96
|
|
20240411,112600,3047442700,14410,14400,14410,14390,111
|
|
20240411,112500,3045844100,14390,14380,14400,14380,46
|
|
20240411,112400,3045182090,14380,14370,14380,14370,51
|
|
20240411,112300,3044449210,14370,14390,14390,14370,232
|
|
20240411,112200,3041112310,14390,14410,14420,14390,363
|
|
20240411,112100,3035886700,14420,14440,14440,14410,1459
|
|
20240411,112000,3014844750,14450,14470,14470,14450,488
|
|
20240411,111900,3007786370,14470,14480,14490,14460,386
|
|
20240411,111800,3002198140,14480,14480,14490,14480,565
|
|
20240411,111700,2994015340,14490,14490,14490,14480,476
|
|
20240411,111600,2987121330,14490,14460,14500,14390,9842
|
|
20240411,111500,2844501650,14460,14450,14460,14440,1442
|
|
20240411,111400,2823660110,14450,14420,14450,14420,2301
|
|
20240411,111300,2790433060,14430,14390,14430,14380,1935
|
|
20240411,111200,2762542320,14400,14400,14400,14370,662
|
|
20240411,111100,2753014440,14390,14400,14400,14390,250
|
|
20240411,111000,2749416510,14390,14390,14400,14390,207
|
|
20240411,110900,2746436880,14400,14400,14400,14390,589
|
|
20240411,110800,2737955290,14400,14400,14400,14400,205
|
|
20240411,110700,2735003290,14410,14380,14410,14380,267
|
|
20240411,110600,2731159970,14380,14370,14390,14370,634
|
|
20240411,110500,2722048080,14390,14400,14410,14390,180
|
|
20240411,110400,2719456230,14420,14380,14420,14360,1457
|
|
20240411,110300,2698463710,14360,14400,14420,14360,6644
|
|
20240411,110200,2602870100,14400,14400,14420,14400,2819
|
|
20240411,110100,2562271710,14410,14410,14420,14410,727
|
|
20240411,110000,2551795280,14410,14390,14410,14370,674
|
|
20240411,105900,2542089440,14390,14390,14400,14390,4
|
|
20240411,105800,2542031860,14400,14390,14400,14370,292
|
|
20240411,105700,2537830890,14400,14360,14400,14360,397
|
|
20240411,105600,2532117220,14380,14370,14390,14370,619
|
|
20240411,105500,2523214040,14370,14350,14380,14350,928
|
|
20240411,105400,2509881790,14350,14370,14370,14350,313
|
|
20240411,105300,2505390220,14380,14360,14380,14340,118
|
|
20240411,105200,2503696080,14350,14370,14380,14350,2216
|
|
20240411,105100,2471858530,14380,14380,14380,14370,278
|
|
20240411,105000,2467861440,14380,14390,14400,14380,424
|
|
20240411,104900,2461760660,14390,14340,14390,14340,852
|
|
20240411,104800,2449506770,14370,14360,14390,14360,1583
|
|
20240411,104700,2426748190,14370,14330,14370,14330,2635
|
|
20240411,104600,2388941510,14330,14320,14330,14300,86
|
|
20240411,104500,2387710360,14300,14270,14330,14270,765
|
|
20240411,104400,2376757750,14280,14310,14310,14240,2287
|
|
20240411,104300,2344101010,14320,14330,14330,14320,451
|
|
20240411,104200,2337639930,14340,14340,14350,14330,260
|
|
20240411,104100,2333911240,14340,14350,14350,14330,1319
|
|
20240411,104000,2314997920,14340,14340,14350,14330,2248
|
|
20240411,103900,2282763670,14340,14340,14360,14330,1842
|
|
20240411,103800,2256330920,14340,14340,14350,14330,1287
|
|
20240411,103700,2237876330,14340,14310,14350,14310,3672
|
|
20240411,103600,2185249120,14310,14270,14310,14270,1834
|
|
20240411,103500,2159026550,14270,14280,14290,14270,796
|
|
20240411,103400,2147661510,14290,14250,14290,14240,1140
|
|
20240411,103300,2131394840,14230,14270,14270,14220,1371
|
|
20240411,103200,2111879490,14270,14270,14270,14260,125
|
|
20240411,103100,2110096880,14270,14260,14280,14260,646
|
|
20240411,103000,2100882410,14260,14270,14280,14260,154
|
|
20240411,102900,2098685180,14260,14260,14260,14260,1
|
|
20240411,102800,2098670920,14270,14240,14270,14220,1218
|
|
20240411,102700,2081337440,14240,14260,14270,14240,485
|
|
20240411,102600,2074425730,14260,14280,14310,14260,1599
|
|
20240411,102500,2051556400,14300,14300,14300,14280,221
|
|
20240411,102400,2048397720,14310,14270,14310,14260,2137
|
|
20240411,102300,2017843280,14260,14260,14260,14260,441
|
|
20240411,102200,2011554620,14270,14260,14270,14260,123
|
|
20240411,102100,2009800100,14270,14260,14270,14260,8
|
|
20240411,102000,2009685950,14270,14280,14280,14250,321
|
|
20240411,101900,2005107140,14280,14230,14290,14230,1528
|
|
20240411,101800,1983294270,14240,14260,14260,14240,1261
|
|
20240411,101700,1965330670,14270,14270,14270,14270,78
|
|
20240411,101600,1964217610,14280,14250,14290,14250,400
|
|
20240411,101500,1958509040,14250,14290,14290,14250,1763
|
|
20240411,101400,1933352500,14290,14270,14290,14260,1498
|
|
20240411,101300,1911979840,14270,14270,14290,14260,1100
|
|
20240411,101200,1896266250,14290,14270,14290,14260,1631
|
|
20240411,101100,1872984280,14280,14270,14280,14270,768
|
|
20240411,101000,1862023740,14270,14280,14290,14270,876
|
|
20240411,100900,1849515880,14270,14260,14280,14260,718
|
|
20240411,100800,1839269270,14270,14260,14280,14250,1017
|
|
20240411,100700,1824765510,14270,14230,14280,14230,951
|
|
20240411,100600,1811216430,14230,14260,14280,14230,962
|
|
20240411,100500,1797511040,14260,14280,14300,14220,7880
|
|
20240411,100400,1685077730,14290,14280,14290,14260,2860
|
|
20240411,100300,1644264200,14280,14260,14280,14260,2421
|
|
20240411,100200,1609709340,14270,14190,14270,14190,7441
|
|
20240411,100100,1503874840,14180,14110,14180,14110,1149
|
|
20240411,100000,1487606250,14140,14110,14140,14110,1777
|
|
20240411,095900,1462516200,14120,14140,14140,14120,1144
|
|
20240411,095800,1446352610,14150,14170,14190,14150,1958
|
|
20240411,095700,1418612700,14170,14150,14200,14140,1565
|
|
20240411,095600,1396411570,14150,14210,14210,14150,1106
|
|
20240411,095500,1380718630,14210,14050,14220,14050,8756
|
|
20240411,095400,1256804470,14070,14060,14080,14050,345
|
|
20240411,095300,1251954040,14080,14050,14090,14050,78
|
|
20240411,095200,1250857290,14050,14070,14070,14050,613
|
|
20240411,095100,1242237860,14070,14110,14120,14070,922
|
|
20240411,095000,1229246430,14120,14120,14130,14100,904
|
|
20240411,094900,1216484340,14120,14120,14130,14110,829
|
|
20240411,094800,1204778440,14120,14100,14120,14100,2078
|
|
20240411,094700,1175454340,14100,14060,14100,14060,869
|
|
20240411,094600,1163209760,14060,14090,14090,14060,766
|
|
20240411,094500,1152432250,14100,14060,14100,14060,2719
|
|
20240411,094400,1114150600,14060,14060,14060,14040,419
|
|
20240411,094300,1108263230,14050,14020,14050,14010,715
|
|
20240411,094200,1098236180,14020,14010,14070,14010,669
|
|
20240411,094100,1088835400,13990,14000,14010,13990,531
|
|
20240411,094000,1081401620,14000,13980,14000,13970,1063
|
|
20240411,093900,1066535650,13980,14040,14040,13980,4000
|
|
20240411,093800,1010525700,14040,14060,14060,14040,669
|
|
20240411,093700,1001129870,14070,14120,14120,14050,1775
|
|
20240411,093600,976126270,14120,14100,14130,14090,987
|
|
20240411,093500,962200570,14100,14120,14130,14080,1625
|
|
20240411,093400,939275700,14120,14080,14130,14080,3732
|
|
20240411,093300,886654190,14060,14020,14060,14000,6090
|
|
20240411,093200,801214590,14010,13980,14020,13980,2715
|
|
20240411,093100,763198290,13980,13960,13980,13960,655
|
|
20240411,093000,754043030,13960,13950,13960,13940,1543
|
|
20240411,092900,732519970,13950,13940,13950,13910,6572
|
|
20240411,092800,640871290,13950,13890,13950,13880,3335
|
|
20240411,092700,594474950,13890,13860,13900,13860,1422
|
|
20240411,092600,574722770,13860,13900,13900,13830,1042
|
|
20240411,092500,560244610,13900,13740,13900,13730,2087
|
|
20240411,092400,531431600,13720,13720,13740,13700,649
|
|
20240411,092300,522533970,13710,13690,13710,13660,1155
|
|
20240411,092200,506728260,13690,13680,13690,13680,270
|
|
20240411,092100,503032550,13680,13630,13680,13610,357
|
|
20240411,092000,498156000,13640,13640,13670,13610,2650
|
|
20240411,091900,462052470,13660,13650,13660,13630,1114
|
|
20240411,091800,446867740,13660,13650,13660,13630,704
|
|
20240411,091700,437260010,13660,13660,13660,13650,1141
|
|
20240411,091600,421684550,13660,13670,13670,13660,623
|
|
20240411,091500,413174170,13670,13690,13700,13670,749
|
|
20240411,091400,402932540,13680,13690,13700,13680,2114
|
|
20240411,091300,373992920,13700,13700,13700,13690,1014
|
|
20240411,091200,360101620,13710,13690,13750,13680,222
|
|
20240411,091100,357056550,13690,13740,13740,13680,1056
|
|
20240411,091000,342565710,13740,13700,13740,13640,156
|
|
20240411,090900,340436540,13740,13680,13740,13680,1199
|
|
20240411,090800,324005500,13610,13590,13680,13580,1001
|
|
20240411,090700,310403430,13590,13620,13670,13590,5122
|
|
20240411,090600,240692470,13620,13630,13640,13620,380
|
|
20240411,090500,235514480,13630,13670,13710,13630,3152
|
|
20240411,090400,192522310,13710,13710,13740,13670,1207
|
|
20240411,090300,175979570,13710,13690,13730,13690,1319
|
|
20240411,090200,157908940,13690,13620,13750,13620,1685
|
|
20240411,090100,134944250,13610,13630,13680,13610,1820
|
|
20240411,090000,110139870,13650,13700,13710,13580,7897
|