661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,195800,115855038570,9840,9840,9840,9840,69454
|
|
20240419,195700,115855038570,9840,9840,9840,9840,0
|
|
20240419,195600,115855038570,9840,9840,9840,9840,0
|
|
20240419,195500,115855038570,9840,9840,9840,9840,0
|
|
20240419,195400,115855038570,9840,9840,9840,9840,0
|
|
20240419,195300,115855038570,9840,9840,9840,9840,0
|
|
20240419,195200,115855038570,9840,9840,9840,9840,0
|
|
20240419,195100,115855038570,9840,9840,9840,9840,0
|
|
20240419,195000,115855038570,9840,9840,9840,9840,0
|
|
20240419,194900,115855038570,9840,9840,9840,9840,0
|
|
20240419,194800,115855038570,9840,9840,9840,9840,0
|
|
20240419,194700,115855038570,9840,9840,9840,9840,0
|
|
20240419,194600,115855038570,9840,9840,9840,9840,0
|
|
20240419,194500,115855038570,9840,9840,9840,9840,0
|
|
20240419,194400,115855038570,9840,9840,9840,9840,0
|
|
20240419,194300,115855038570,9840,9840,9840,9840,0
|
|
20240419,194200,115855038570,9840,9840,9840,9840,0
|
|
20240419,194100,115855038570,9840,9840,9840,9840,0
|
|
20240419,194000,115855038570,9840,9840,9840,9840,0
|
|
20240419,193900,115855038570,9840,9840,9840,9840,0
|
|
20240419,193800,115855038570,9840,9840,9840,9840,0
|
|
20240419,193700,115855038570,9840,9840,9840,9840,0
|
|
20240419,193600,115855038570,9840,9840,9840,9840,0
|
|
20240419,193500,115855038570,9840,9840,9840,9840,0
|
|
20240419,193400,115855038570,9840,9840,9840,9840,0
|
|
20240419,193300,115855038570,9840,9840,9840,9840,0
|
|
20240419,193200,115855038570,9840,9840,9840,9840,0
|
|
20240419,193100,115855038570,9840,9840,9840,9840,0
|
|
20240419,193000,115855038570,9840,9840,9840,9840,0
|
|
20240419,192900,115855038570,9840,9840,9840,9840,0
|
|
20240419,192800,115855038570,9840,9840,9840,9840,69454
|
|
20240419,192700,115855038570,9840,9840,9840,9840,0
|
|
20240419,192600,115855038570,9840,9840,9840,9840,0
|
|
20240419,192500,115855038570,9840,9840,9840,9840,0
|
|
20240419,192400,115855038570,9840,9840,9840,9840,0
|
|
20240419,192300,115855038570,9840,9840,9840,9840,0
|
|
20240419,192200,115855038570,9840,9840,9840,9840,0
|
|
20240419,192100,115855038570,9840,9840,9840,9840,0
|
|
20240419,192000,115855038570,9840,9840,9840,9840,0
|
|
20240419,191900,115855038570,9840,9840,9840,9840,0
|
|
20240419,191800,115855038570,9840,9840,9840,9840,0
|
|
20240419,191700,115855038570,9840,9840,9840,9840,0
|
|
20240419,191600,115855038570,9840,9840,9840,9840,0
|
|
20240419,191500,115855038570,9840,9840,9840,9840,0
|
|
20240419,191400,115855038570,9840,9840,9840,9840,0
|
|
20240419,191300,115855038570,9840,9840,9840,9840,0
|
|
20240419,191200,115855038570,9840,9840,9840,9840,0
|
|
20240419,191100,115855038570,9840,9840,9840,9840,0
|
|
20240419,191000,115855038570,9840,9840,9840,9840,0
|
|
20240419,190900,115855038570,9840,9840,9840,9840,0
|
|
20240419,190800,115855038570,9840,9840,9840,9840,0
|
|
20240419,190700,115855038570,9840,9840,9840,9840,0
|
|
20240419,190600,115855038570,9840,9840,9840,9840,0
|
|
20240419,190500,115855038570,9840,9840,9840,9840,0
|
|
20240419,190400,115855038570,9840,9840,9840,9840,0
|
|
20240419,190300,115855038570,9840,9840,9840,9840,0
|
|
20240419,190200,115855038570,9840,9840,9840,9840,0
|
|
20240419,190100,115855038570,9840,9840,9840,9840,0
|
|
20240419,190000,115855038570,9840,9840,9840,9840,0
|
|
20240419,185900,115855038570,9840,9840,9840,9840,0
|
|
20240419,185800,115855038570,9840,9840,9840,9840,69454
|
|
20240419,185700,115855038570,9840,9840,9840,9840,0
|
|
20240419,185600,115855038570,9840,9840,9840,9840,0
|
|
20240419,185500,115855038570,9840,9840,9840,9840,0
|
|
20240419,185400,115855038570,9840,9840,9840,9840,0
|
|
20240419,185300,115855038570,9840,9840,9840,9840,0
|
|
20240419,185200,115855038570,9840,9840,9840,9840,0
|
|
20240419,185100,115855038570,9840,9840,9840,9840,0
|
|
20240419,185000,115855038570,9840,9840,9840,9840,0
|
|
20240419,184900,115855038570,9840,9840,9840,9840,0
|
|
20240419,184800,115855038570,9840,9840,9840,9840,0
|
|
20240419,184700,115855038570,9840,9840,9840,9840,0
|
|
20240419,184600,115855038570,9840,9840,9840,9840,0
|
|
20240419,184500,115855038570,9840,9840,9840,9840,0
|
|
20240419,184400,115855038570,9840,9840,9840,9840,0
|
|
20240419,184300,115855038570,9840,9840,9840,9840,0
|
|
20240419,184200,115855038570,9840,9840,9840,9840,0
|
|
20240419,184100,115855038570,9840,9840,9840,9840,0
|
|
20240419,184000,115855038570,9840,9840,9840,9840,0
|
|
20240419,183900,115855038570,9840,9840,9840,9840,0
|
|
20240419,183800,115855038570,9840,9840,9840,9840,0
|
|
20240419,183700,115855038570,9840,9840,9840,9840,0
|
|
20240419,183600,115855038570,9840,9840,9840,9840,0
|
|
20240419,183500,115855038570,9840,9840,9840,9840,0
|
|
20240419,183400,115855038570,9840,9840,9840,9840,0
|
|
20240419,183300,115855038570,9840,9840,9840,9840,0
|
|
20240419,183200,115855038570,9840,9840,9840,9840,0
|
|
20240419,183100,115855038570,9840,9840,9840,9840,0
|
|
20240419,183000,115855038570,9840,9840,9840,9840,0
|
|
20240419,182900,115855038570,9840,9840,9840,9840,0
|
|
20240419,182800,115855038570,9840,9840,9840,9840,69454
|
|
20240419,182700,115855038570,9840,9840,9840,9840,0
|
|
20240419,182600,115855038570,9840,9840,9840,9840,0
|
|
20240419,182500,115855038570,9840,9840,9840,9840,0
|
|
20240419,182400,115855038570,9840,9840,9840,9840,0
|
|
20240419,182300,115855038570,9840,9840,9840,9840,0
|
|
20240419,182200,115855038570,9840,9840,9840,9840,0
|
|
20240419,182100,115855038570,9840,9840,9840,9840,0
|
|
20240419,182000,115855038570,9840,9840,9840,9840,0
|
|
20240419,181900,115855038570,9840,9840,9840,9840,0
|
|
20240419,181800,115855038570,9840,9840,9840,9840,0
|
|
20240419,181700,115855038570,9840,9840,9840,9840,0
|
|
20240419,181600,115855038570,9840,9840,9840,9840,0
|
|
20240419,181500,115855038570,9840,9840,9840,9840,0
|
|
20240419,181400,115855038570,9840,9840,9840,9840,0
|
|
20240419,181300,115855038570,9840,9840,9840,9840,0
|
|
20240419,181200,115855038570,9840,9840,9840,9840,0
|
|
20240419,181100,115855038570,9840,9840,9840,9840,0
|
|
20240419,181000,115855038570,9840,9840,9840,9840,0
|
|
20240419,180900,115855038570,9840,9840,9840,9840,0
|
|
20240419,180800,115855038570,9840,9840,9840,9840,0
|
|
20240419,180700,115855038570,9840,9840,9840,9840,0
|
|
20240419,180600,115855038570,9840,9840,9840,9840,0
|
|
20240419,180500,115855038570,9840,9840,9840,9840,0
|
|
20240419,180400,115855038570,9840,9840,9840,9840,0
|
|
20240419,180300,115855038570,9840,9840,9840,9840,0
|
|
20240419,180200,115855038570,9840,9840,9840,9840,0
|
|
20240419,180100,115855038570,9840,9840,9840,9840,0
|
|
20240419,180000,115855038570,9840,9840,9840,9840,0
|
|
20240419,175900,115855038570,9840,9840,9840,9840,0
|
|
20240419,175800,115855038570,9840,9840,9840,9840,69454
|
|
20240419,175700,115855038570,9840,9840,9840,9840,0
|
|
20240419,175600,115855038570,9840,9840,9840,9840,0
|
|
20240419,175500,115855038570,9840,9840,9840,9840,0
|
|
20240419,175400,115855038570,9840,9840,9840,9840,0
|
|
20240419,175300,115855038570,9840,9840,9840,9840,0
|
|
20240419,175200,115855038570,9840,9840,9840,9840,0
|
|
20240419,175100,115855038570,9840,9840,9840,9840,0
|
|
20240419,175000,115855038570,9840,9840,9840,9840,0
|
|
20240419,174900,115855038570,9840,9840,9840,9840,0
|
|
20240419,174800,115855038570,9840,9840,9840,9840,0
|
|
20240419,174700,115855038570,9840,9840,9840,9840,0
|
|
20240419,174600,115855038570,9840,9840,9840,9840,0
|
|
20240419,174500,115855038570,9840,9840,9840,9840,0
|
|
20240419,174400,115855038570,9840,9840,9840,9840,0
|
|
20240419,174300,115855038570,9840,9840,9840,9840,0
|
|
20240419,174200,115855038570,9840,9840,9840,9840,0
|
|
20240419,174100,115855038570,9840,9840,9840,9840,0
|
|
20240419,174000,115855038570,9840,9840,9840,9840,0
|
|
20240419,173900,115855038570,9840,9840,9840,9840,0
|
|
20240419,173800,115855038570,9840,9840,9840,9840,0
|
|
20240419,173700,115855038570,9840,9840,9840,9840,0
|
|
20240419,173600,115855038570,9840,9840,9840,9840,0
|
|
20240419,173500,115855038570,9840,9840,9840,9840,0
|
|
20240419,173400,115855038570,9840,9840,9840,9840,0
|
|
20240419,173300,115855038570,9840,9840,9840,9840,0
|
|
20240419,173200,115855038570,9840,9840,9840,9840,0
|
|
20240419,173100,115855038570,9840,9840,9840,9840,0
|
|
20240419,173000,115855038570,9840,9840,9840,9840,0
|
|
20240419,172900,115855038570,9840,9840,9840,9840,0
|
|
20240419,172800,115855038570,9840,9840,9840,9840,69454
|
|
20240419,172700,115855038570,9840,9840,9840,9840,0
|
|
20240419,172600,115855038570,9840,9840,9840,9840,0
|
|
20240419,172500,115855038570,9840,9840,9840,9840,0
|
|
20240419,172400,115855038570,9840,9840,9840,9840,0
|
|
20240419,172300,115855038570,9840,9840,9840,9840,0
|
|
20240419,172200,115855038570,9840,9840,9840,9840,0
|
|
20240419,172100,115855038570,9840,9840,9840,9840,0
|
|
20240419,172000,115855038570,9840,9840,9840,9840,0
|
|
20240419,171900,115855038570,9840,9840,9840,9840,0
|
|
20240419,171800,115855038570,9840,9840,9840,9840,0
|
|
20240419,171700,115855038570,9840,9840,9840,9840,0
|
|
20240419,171600,115855038570,9840,9840,9840,9840,0
|
|
20240419,171500,115855038570,9840,9840,9840,9840,0
|
|
20240419,171400,115855038570,9840,9840,9840,9840,0
|
|
20240419,171300,115855038570,9840,9840,9840,9840,0
|
|
20240419,171200,115855038570,9840,9840,9840,9840,0
|
|
20240419,171100,115855038570,9840,9840,9840,9840,0
|
|
20240419,171000,115855038570,9840,9840,9840,9840,0
|
|
20240419,170900,115855038570,9840,9840,9840,9840,0
|
|
20240419,170800,115855038570,9840,9840,9840,9840,0
|
|
20240419,170700,115855038570,9840,9840,9840,9840,0
|
|
20240419,170600,115855038570,9840,9840,9840,9840,0
|
|
20240419,170500,115855038570,9840,9840,9840,9840,0
|
|
20240419,170400,115855038570,9840,9840,9840,9840,0
|
|
20240419,170300,115855038570,9840,9840,9840,9840,0
|
|
20240419,170200,115855038570,9840,9840,9840,9840,0
|
|
20240419,170100,115855038570,9840,9840,9840,9840,0
|
|
20240419,170000,115855038570,9840,9840,9840,9840,0
|
|
20240419,165900,115855038570,9840,9840,9840,9840,0
|
|
20240419,165800,115855038570,9840,9840,9840,9840,69454
|
|
20240419,165700,115855038570,9840,9840,9840,9840,0
|
|
20240419,165600,115855038570,9840,9840,9840,9840,0
|
|
20240419,165500,115855038570,9840,9840,9840,9840,0
|
|
20240419,165400,115855038570,9840,9840,9840,9840,0
|
|
20240419,165300,115855038570,9840,9840,9840,9840,0
|
|
20240419,165200,115855038570,9840,9840,9840,9840,0
|
|
20240419,165100,115855038570,9840,9840,9840,9840,0
|
|
20240419,165000,115855038570,9840,9840,9840,9840,0
|
|
20240419,164900,115855038570,9840,9840,9840,9840,0
|
|
20240419,164800,115855038570,9840,9840,9840,9840,0
|
|
20240419,164700,115855038570,9840,9840,9840,9840,0
|
|
20240419,164600,115855038570,9840,9840,9840,9840,0
|
|
20240419,164500,115855038570,9840,9840,9840,9840,0
|
|
20240419,164400,115855038570,9840,9840,9840,9840,0
|
|
20240419,164300,115855038570,9840,9840,9840,9840,0
|
|
20240419,164200,115855038570,9840,9840,9840,9840,0
|
|
20240419,164100,115855038570,9840,9840,9840,9840,0
|
|
20240419,164000,115855038570,9840,9840,9840,9840,0
|
|
20240419,163900,115855038570,9840,9840,9840,9840,0
|
|
20240419,163800,115855038570,9840,9840,9840,9840,0
|
|
20240419,163700,115855038570,9840,9840,9840,9840,0
|
|
20240419,163600,115855038570,9840,9840,9840,9840,0
|
|
20240419,163500,115855038570,9840,9840,9840,9840,0
|
|
20240419,163400,115855038570,9840,9840,9840,9840,0
|
|
20240419,163300,115855038570,9840,9840,9840,9840,0
|
|
20240419,163200,115855038570,9840,9840,9840,9840,0
|
|
20240419,163100,115855038570,9840,9840,9840,9840,0
|
|
20240419,163000,115855038570,9840,9840,9840,9840,0
|
|
20240419,162900,115855038570,9840,9840,9840,9840,0
|
|
20240419,162800,115855038570,9840,9840,9840,9840,69454
|
|
20240419,162700,115855038570,9840,9840,9840,9840,0
|
|
20240419,162600,115855038570,9840,9840,9840,9840,0
|
|
20240419,162500,115855038570,9840,9840,9840,9840,0
|
|
20240419,162400,115855038570,9840,9840,9840,9840,0
|
|
20240419,162300,115855038570,9840,9840,9840,9840,0
|
|
20240419,162200,115855038570,9840,9840,9840,9840,0
|
|
20240419,162100,115855038570,9840,9840,9840,9840,0
|
|
20240419,162000,115855038570,9840,9840,9840,9840,0
|
|
20240419,161900,115855038570,9840,9840,9840,9840,0
|
|
20240419,161800,115855038570,9840,9840,9840,9840,0
|
|
20240419,161700,115855038570,9840,9840,9840,9840,0
|
|
20240419,161600,115855038570,9840,9840,9840,9840,0
|
|
20240419,161500,115855038570,9840,9840,9840,9840,0
|
|
20240419,161400,115855038570,9840,9840,9840,9840,0
|
|
20240419,161300,115855038570,9840,9840,9840,9840,0
|
|
20240419,161200,115855038570,9840,9840,9840,9840,0
|
|
20240419,161100,115855038570,9840,9840,9840,9840,0
|
|
20240419,161000,115855038570,9840,9840,9840,9840,0
|
|
20240419,160900,115855038570,9840,9840,9840,9840,0
|
|
20240419,160800,115855038570,9840,9840,9840,9840,0
|
|
20240419,160700,115855038570,9840,9840,9840,9840,0
|
|
20240419,160600,115855038570,9840,9840,9840,9840,0
|
|
20240419,160500,115855038570,9840,9840,9840,9840,0
|
|
20240419,160400,115855038570,9840,9840,9840,9840,0
|
|
20240419,160300,115855038570,9840,9840,9840,9840,0
|
|
20240419,160200,115855038570,9840,9840,9840,9840,0
|
|
20240419,160100,115855038570,9840,9840,9840,9840,0
|
|
20240419,160000,115855038570,9840,9840,9840,9840,0
|
|
20240419,155900,115855038570,9840,9840,9840,9840,0
|
|
20240419,155800,115855038570,9840,9840,9840,9840,69454
|
|
20240419,155700,115855038570,9840,9840,9840,9840,0
|
|
20240419,155600,115855038570,9840,9840,9840,9840,0
|
|
20240419,155500,115855038570,9840,9840,9840,9840,0
|
|
20240419,155400,115855038570,9840,9840,9840,9840,0
|
|
20240419,155300,115855038570,9840,9840,9840,9840,0
|
|
20240419,155200,115855038570,9840,9840,9840,9840,0
|
|
20240419,155100,115855038570,9840,9840,9840,9840,0
|
|
20240419,155000,115855038570,9840,9840,9840,9840,0
|
|
20240419,154900,115855038570,9840,9840,9840,9840,0
|
|
20240419,154800,115855038570,9840,9840,9840,9840,0
|
|
20240419,154700,115855038570,9840,9840,9840,9840,0
|
|
20240419,154600,115855038570,9840,9840,9840,9840,0
|
|
20240419,154500,115855038570,9840,9840,9840,9840,0
|
|
20240419,154400,115855038570,9840,9840,9840,9840,0
|
|
20240419,154300,115855038570,9840,9840,9840,9840,0
|
|
20240419,154200,115855038570,9840,9840,9840,9840,0
|
|
20240419,154100,115855038570,9840,9840,9840,9840,0
|
|
20240419,154000,115855038570,9840,9840,9840,9840,0
|
|
20240419,153900,115855038570,9840,9840,9840,9840,0
|
|
20240419,153800,115855038570,9840,9840,9840,9840,0
|
|
20240419,153700,115855038570,9840,9840,9840,9840,0
|
|
20240419,153600,115855038570,9840,9840,9840,9840,0
|
|
20240419,153500,115855038570,9840,9840,9840,9840,0
|
|
20240419,153400,115855038570,9840,9840,9840,9840,0
|
|
20240419,153300,115855038570,9840,9840,9840,9840,0
|
|
20240419,153200,115855038570,9840,9840,9840,9840,0
|
|
20240419,153100,115855038570,9840,9840,9840,9840,0
|
|
20240419,153000,115855038570,9840,9840,9840,9840,69454
|
|
20240419,152900,115171611210,9850,9850,9850,9850,0
|
|
20240419,152800,115171611210,9850,9850,9850,9850,0
|
|
20240419,152700,115171611210,9850,9850,9850,9850,0
|
|
20240419,152600,115171611210,9850,9850,9850,9850,0
|
|
20240419,152500,115171611210,9850,9850,9850,9850,0
|
|
20240419,152400,115171611210,9850,9850,9850,9850,0
|
|
20240419,152300,115171611210,9850,9850,9850,9850,0
|
|
20240419,152200,115171611210,9850,9850,9850,9850,0
|
|
20240419,152100,115171611210,9850,9850,9850,9850,0
|
|
20240419,152000,115171611210,9850,9850,9850,9850,0
|
|
20240419,151900,115171611210,9850,9810,9900,9800,16889
|
|
20240419,151800,115005658710,9800,9760,9820,9750,13212
|
|
20240419,151700,114876425030,9760,9730,9790,9720,11068
|
|
20240419,151600,114768460670,9720,9810,9810,9720,27323
|
|
20240419,151500,114501812770,9810,9860,9860,9760,25212
|
|
20240419,151400,114254533410,9850,9870,9870,9840,4656
|
|
20240419,151300,114208660290,9860,9850,9890,9840,10028
|
|
20240419,151200,114109880800,9850,9890,9900,9850,11025
|
|
20240419,151100,114001109450,9890,9940,9940,9890,7177
|
|
20240419,151000,113929951180,9940,9900,9950,9890,7412
|
|
20240419,150900,113856403220,9890,9900,9900,9870,4784
|
|
20240419,150800,113809124240,9910,9900,9910,9860,13057
|
|
20240419,150700,113679983730,9890,9870,9940,9860,7981
|
|
20240419,150600,113600950570,9880,9940,9940,9860,17148
|
|
20240419,150500,113431297660,9940,9900,9960,9900,11624
|
|
20240419,150400,113315765450,9900,9980,9980,9900,20370
|
|
20240419,150300,113113518820,9980,9990,10000,9950,9022
|
|
20240419,150200,113023585330,9980,9990,10000,9960,8971
|
|
20240419,150100,112934076500,10000,9960,10020,9960,9344
|
|
20240419,150000,112840702870,9970,9980,9980,9950,7795
|
|
20240419,145900,112762994370,9970,9990,9990,9960,4327
|
|
20240419,145800,112719814730,9990,9980,9990,9970,3148
|
|
20240419,145700,112688389010,9970,9970,9980,9950,2195
|
|
20240419,145600,112666505010,9970,9960,9980,9940,7149
|
|
20240419,145500,112595293020,9970,9950,9970,9940,3280
|
|
20240419,145400,112562650420,9950,9920,9960,9910,17778
|
|
20240419,145300,112386356510,9910,9940,9950,9900,6123
|
|
20240419,145200,112325596820,9940,9900,9950,9890,6074
|
|
20240419,145100,112265349160,9940,10000,10010,9870,24373
|
|
20240419,145000,112023281620,10000,10000,10010,9960,6602
|
|
20240419,144900,111957397930,10000,9990,10060,9990,4740
|
|
20240419,144800,111909981350,9980,9980,9990,9950,17159
|
|
20240419,144700,111738983470,9980,10030,10030,9980,13520
|
|
20240419,144600,111603699880,10070,10080,10100,10030,14481
|
|
20240419,144500,111457855010,10080,10040,10100,10030,6992
|
|
20240419,144400,111387564600,10020,10060,10070,10010,12254
|
|
20240419,144300,111264609060,10070,10090,10090,10030,10183
|
|
20240419,144200,111162121940,10090,10140,10150,10090,18019
|
|
20240419,144100,110980002020,10120,10140,10150,10120,10264
|
|
20240419,144000,110876006850,10150,10160,10170,10120,14163
|
|
20240419,143900,110732307200,10160,10130,10160,10100,23936
|
|
20240419,143800,110489899250,10150,10150,10160,10120,25556
|
|
20240419,143700,110230675690,10150,10160,10160,10110,55922
|
|
20240419,143600,109663895330,10160,10090,10160,10080,52890
|
|
20240419,143500,109128107620,10090,9970,10100,9970,28038
|
|
20240419,143400,108846113760,9960,9990,10000,9960,8396
|
|
20240419,143300,108762248230,9990,9970,10000,9970,8295
|
|
20240419,143200,108679401400,9980,9980,9990,9970,6383
|
|
20240419,143100,108615705020,9970,9930,9980,9930,6298
|
|
20240419,143000,108552966760,9930,9920,9940,9910,5736
|
|
20240419,142900,108496010100,9930,9870,9930,9870,3813
|
|
20240419,142800,108458242570,9860,9890,9900,9860,3907
|
|
20240419,142700,108419636800,9880,9880,9900,9840,8948
|
|
20240419,142600,108331416400,9880,9910,9910,9880,5524
|
|
20240419,142500,108276769590,9910,9920,9930,9900,5359
|
|
20240419,142400,108223672990,9920,9930,9940,9920,3999
|
|
20240419,142300,108183964530,9920,9920,9940,9910,4219
|
|
20240419,142200,108142098890,9920,9930,9930,9910,2471
|
|
20240419,142100,108117592340,9930,9930,9960,9920,8058
|
|
20240419,142000,108037481420,9940,9910,9960,9910,6803
|
|
20240419,141900,107969931140,9920,9850,9920,9850,6316
|
|
20240419,141800,107907473510,9850,9930,9930,9840,7000
|
|
20240419,141700,107838257230,9930,9930,9940,9920,7618
|
|
20240419,141600,107762597610,9920,9920,9950,9910,5633
|
|
20240419,141500,107706649610,9920,9840,9920,9840,3833
|
|
20240419,141400,107668817170,9850,9870,9870,9840,8961
|
|
20240419,141300,107580580070,9870,9880,9880,9850,3259
|
|
20240419,141200,107548426680,9880,9960,9970,9880,12386
|
|
20240419,141100,107425509640,9960,9900,9970,9880,5663
|
|
20240419,141000,107369329050,9900,9910,9920,9880,18460
|
|
20240419,140900,107186555220,9920,9930,9960,9890,10134
|
|
20240419,140800,107085971890,9930,9860,9940,9850,9420
|
|
20240419,140700,106992709360,9890,9790,9890,9770,15585
|
|
20240419,140600,106839612590,9780,9780,9830,9760,15100
|
|
20240419,140500,106691624300,9780,9860,9880,9700,71044
|
|
20240419,140400,105998403840,9870,9940,9980,9870,33495
|
|
20240419,140300,105666646890,9940,9960,9960,9940,6853
|
|
20240419,140200,105598458290,9970,9970,9980,9960,5572
|
|
20240419,140100,105542940140,9970,9980,9980,9970,6121
|
|
20240419,140000,105481911750,9980,10010,10020,9980,8809
|
|
20240419,135900,105393928890,10010,10060,10060,10000,5673
|
|
20240419,135800,105336988240,10070,10060,10070,10040,2224
|
|
20240419,135700,105314630700,10050,10060,10070,10040,6921
|
|
20240419,135600,105245043750,10060,10010,10060,9990,9173
|
|
20240419,135500,105153015710,10010,9990,10020,9980,1544
|
|
20240419,135400,105137573900,9990,10020,10020,9970,5861
|
|
20240419,135300,105079040030,10020,10000,10020,9990,2814
|
|
20240419,135200,105050894920,10000,10050,10050,9970,12532
|
|
20240419,135100,104925552140,10050,10060,10080,10040,6065
|
|
20240419,135000,104864533870,10060,9990,10070,9990,8588
|
|
20240419,134900,104778222840,10030,9990,10030,9970,14856
|
|
20240419,134800,104629688510,9990,9970,9990,9970,1627
|
|
20240419,134700,104613465370,9970,9980,10020,9970,2380
|
|
20240419,134600,104589671710,9980,10020,10030,9980,3855
|
|
20240419,134500,104551083750,9980,9960,10010,9960,8010
|
|
20240419,134400,104471090360,9970,9960,10000,9960,9104
|
|
20240419,134300,104380302010,9960,9990,9990,9960,4585
|
|
20240419,134200,104334585220,9990,10020,10030,9980,16306
|
|
20240419,134100,104171440700,10020,10050,10050,10020,6789
|
|
20240419,134000,104103313830,10050,10020,10050,10020,2744
|
|
20240419,133900,104075778120,10020,10030,10040,10020,4970
|
|
20240419,133800,104025955080,10030,10060,10060,10010,18410
|
|
20240419,133700,103841207590,10050,10060,10070,10040,3499
|
|
20240419,133600,103806023860,10060,10040,10080,10030,8409
|
|
20240419,133500,103721466890,10040,10040,10050,10010,10297
|
|
20240419,133400,103618168410,10030,10020,10040,10020,6594
|
|
20240419,133300,103552056590,10040,9980,10120,9970,29692
|
|
20240419,133200,103254355910,9980,9910,9980,9900,13637
|
|
20240419,133100,103118925210,9910,9880,9920,9860,26208
|
|
20240419,133000,102859740970,9890,9900,9940,9890,12953
|
|
20240419,132900,102731470940,9880,9940,9940,9880,27762
|
|
20240419,132800,102456778640,9920,9930,9950,9920,9221
|
|
20240419,132700,102365197020,9930,9980,9980,9930,18181
|
|
20240419,132600,102184141510,9980,9950,9980,9930,5116
|
|
20240419,132500,102133196530,9950,9970,9980,9920,12657
|
|
20240419,132400,102007327180,9960,9930,9990,9920,9501
|
|
20240419,132300,101912821500,9930,9990,10000,9930,23911
|
|
20240419,132200,101674474730,9990,9980,10010,9970,11284
|
|
20240419,132100,101561735990,9980,9990,10030,9960,18293
|
|
20240419,132000,101378996880,9960,9920,10030,9920,38538
|
|
20240419,131900,100994866710,9910,9950,9990,9870,64865
|
|
20240419,131800,100351120540,9950,10120,10130,9940,70978
|
|
20240419,131700,99640865740,10130,10100,10150,10060,20762
|
|
20240419,131600,99431646210,10160,10150,10160,10090,14686
|
|
20240419,131500,99283008150,10140,10110,10150,10100,5442
|
|
20240419,131400,99227954120,10110,10110,10140,10110,3624
|
|
20240419,131300,99191282990,10110,10140,10140,10100,8058
|
|
20240419,131200,99109688580,10140,10190,10200,10120,8896
|
|
20240419,131100,99019294190,10150,10140,10180,10130,4351
|
|
20240419,131000,98975074820,10130,10090,10150,10090,22013
|
|
20240419,130900,98752755950,10100,10130,10130,10080,4007
|
|
20240419,130800,98712302840,10130,10140,10140,10070,15545
|
|
20240419,130700,98555444330,10110,10160,10210,10110,20252
|
|
20240419,130600,98349880300,10160,10230,10230,10160,10351
|
|
20240419,130500,98244427730,10210,10240,10250,10210,11254
|
|
20240419,130400,98129197040,10230,10170,10250,10170,12898
|
|
20240419,130300,97997471140,10170,10180,10200,10160,8013
|
|
20240419,130200,97915954310,10170,10220,10220,10150,10377
|
|
20240419,130100,97810194580,10220,10140,10220,10130,18963
|
|
20240419,130000,97616892200,10140,10140,10160,10130,6846
|
|
20240419,125900,97547401280,10140,10130,10160,10120,8342
|
|
20240419,125800,97462770060,10120,10080,10130,10070,12429
|
|
20240419,125700,97337338080,10080,10110,10120,10080,8194
|
|
20240419,125600,97254622590,10110,10100,10120,10080,10020
|
|
20240419,125500,97153447710,10100,10130,10150,10080,20088
|
|
20240419,125400,96950671540,10130,10150,10180,10130,12087
|
|
20240419,125300,96827987850,10150,10170,10170,10130,14772
|
|
20240419,125200,96678059330,10150,10110,10180,10100,20870
|
|
20240419,125100,96466421660,10110,10090,10140,10060,11783
|
|
20240419,125000,96347551900,10100,10090,10110,10070,8538
|
|
20240419,124900,96261397830,10080,10100,10110,10040,15218
|
|
20240419,124800,96108063720,10100,10040,10120,10030,15363
|
|
20240419,124700,95953579290,10040,10050,10060,10000,35617
|
|
20240419,124600,95596641590,10050,10090,10090,10010,28674
|
|
20240419,124500,95308614630,10080,10190,10200,10080,23489
|
|
20240419,124400,95070404840,10180,10220,10220,10180,34130
|
|
20240419,124300,94722247930,10220,10270,10270,10210,10941
|
|
20240419,124200,94610219350,10260,10290,10290,10260,5939
|
|
20240419,124100,94549201500,10290,10320,10330,10270,29108
|
|
20240419,124000,94249608010,10320,10300,10330,10280,25308
|
|
20240419,123900,93988938480,10280,10200,10300,10190,23814
|
|
20240419,123800,93745008990,10200,10200,10210,10170,8700
|
|
20240419,123700,93656313560,10200,10280,10290,10180,29247
|
|
20240419,123600,93357285460,10280,10200,10290,10180,29286
|
|
20240419,123500,93057884190,10190,10080,10190,10080,24107
|
|
20240419,123400,92813095980,10100,10050,10110,10050,45353
|
|
20240419,123300,92356230460,10060,10150,10160,10060,64391
|
|
20240419,123200,91704980070,10150,10200,10200,10150,21682
|
|
20240419,123100,91484474550,10200,10170,10210,10160,19670
|
|
20240419,123000,91284110770,10180,10160,10200,10150,13330
|
|
20240419,122900,91148596960,10180,10150,10200,10140,20571
|
|
20240419,122800,90939594410,10140,10210,10220,10140,37227
|
|
20240419,122700,90560693550,10210,10170,10260,10170,24944
|
|
20240419,122600,90305800690,10170,10180,10230,10120,52844
|
|
20240419,122500,89769024030,10180,10260,10260,10160,49637
|
|
20240419,122400,89261894870,10250,10320,10340,10250,34736
|
|
20240419,122300,88904643880,10320,10380,10390,10310,11060
|
|
20240419,122200,88790169380,10380,10400,10430,10370,11503
|
|
20240419,122100,88670677980,10390,10440,10440,10380,12309
|
|
20240419,122000,88542587020,10440,10320,10440,10320,12203
|
|
20240419,121900,88415738630,10340,10370,10370,10320,14391
|
|
20240419,121800,88267047610,10380,10400,10410,10300,26164
|
|
20240419,121700,87996335770,10400,10420,10430,10350,23613
|
|
20240419,121600,87750791870,10410,10510,10510,10410,34775
|
|
20240419,121500,87386222600,10510,10520,10520,10500,13241
|
|
20240419,121400,87247073430,10520,10520,10540,10460,35682
|
|
20240419,121300,86872174780,10520,10430,10530,10400,31142
|
|
20240419,121200,86545861760,10440,10460,10460,10400,24918
|
|
20240419,121100,86286200960,10460,10490,10490,10370,27392
|
|
20240419,121000,86000162600,10490,10350,10520,10330,56316
|
|
20240419,120900,85411452970,10400,10250,10410,10240,53724
|
|
20240419,120800,84856860310,10260,10350,10370,10250,41008
|
|
20240419,120700,84433909830,10360,10410,10440,10350,49275
|
|
20240419,120600,83922206700,10410,10310,10420,10280,56880
|
|
20240419,120500,83333169440,10350,10190,10350,10120,84812
|
|
20240419,120400,82467147830,10210,10310,10420,10180,143005
|
|
20240419,120300,80998838780,10310,10630,10650,10300,140711
|
|
20240419,120200,79515864740,10620,10810,10830,10610,94542
|
|
20240419,120100,78502214980,10800,10880,10910,10800,62454
|
|
20240419,120000,77824518730,10900,10900,10910,10840,65214
|
|
20240419,115900,77116048680,10910,10910,10930,10890,37193
|
|
20240419,115800,76710231660,10920,10910,10950,10880,76633
|
|
20240419,115700,75874017370,10910,10890,10940,10870,116119
|
|
20240419,115600,74606914820,10880,10860,10900,10840,139088
|
|
20240419,115500,73094059240,10860,10730,10880,10730,165854
|
|
20240419,115400,71297684400,10720,10800,10830,10700,112509
|
|
20240419,115300,70085532510,10800,10770,10800,10670,87574
|
|
20240419,115200,69145035770,10770,10620,10780,10610,131028
|
|
20240419,115100,67740983910,10620,10620,10660,10570,66908
|
|
20240419,115000,67031973910,10630,10610,10660,10600,38694
|
|
20240419,114900,66620557600,10610,10590,10690,10580,63265
|
|
20240419,114800,65947902610,10590,10550,10650,10540,46853
|
|
20240419,114700,65451969920,10560,10610,10670,10540,94707
|
|
20240419,114600,64448716870,10610,10660,10760,10600,223819
|
|
20240419,114500,62059489960,10660,10660,10660,10660,0
|
|
20240419,114400,62059489960,10660,10660,10660,10660,0
|
|
20240419,114300,62059489960,10660,10640,10660,10560,160826
|
|
20240419,114200,60351743500,10640,10620,10640,10580,97955
|
|
20240419,114100,59311858760,10600,10560,10650,10500,223792
|
|
20240419,114000,56942401110,10550,10420,10580,10420,162359
|
|
20240419,113900,55234726170,10440,10420,10490,10400,118918
|
|
20240419,113800,53991744580,10400,10310,10440,10290,84632
|
|
20240419,113700,53111939850,10290,10370,10370,10250,36798
|
|
20240419,113600,52732248560,10370,10350,10380,10320,57808
|
|
20240419,113500,52133731920,10350,10230,10350,10220,65200
|
|
20240419,113400,51462124370,10220,10230,10250,10180,16604
|
|
20240419,113300,51292554370,10210,10180,10270,10140,21080
|
|
20240419,113200,51076931790,10130,10130,10210,10060,32894
|
|
20240419,113100,50744074350,10130,10040,10230,10030,26917
|
|
20240419,113000,50471935780,10040,10210,10210,10000,57625
|
|
20240419,112900,49891101400,10210,10220,10290,10210,13291
|
|
20240419,112800,49755191230,10220,10210,10300,10200,33190
|
|
20240419,112700,49415076800,10220,10250,10250,10200,22773
|
|
20240419,112600,49182201450,10240,10270,10300,10240,16032
|
|
20240419,112500,49017752150,10270,10260,10310,10250,22577
|
|
20240419,112400,48785624230,10250,10230,10270,10220,14630
|
|
20240419,112300,48635850480,10240,10280,10280,10220,16882
|
|
20240419,112200,48462916640,10250,10300,10320,10230,35441
|
|
20240419,112100,48098154590,10270,10160,10370,10160,63052
|
|
20240419,112000,47451420750,10170,10190,10190,10160,16379
|
|
20240419,111900,47284762220,10190,10220,10280,10150,49322
|
|
20240419,111800,46780854660,10230,10070,10260,10050,67422
|
|
20240419,111700,46095138560,10050,10200,10200,9950,106464
|
|
20240419,111600,45022649120,10200,10260,10260,10200,58374
|
|
20240419,111500,44425236040,10260,10340,10340,10260,33628
|
|
20240419,111400,44078778030,10340,10310,10370,10310,24063
|
|
20240419,111300,43829969440,10310,10350,10360,10300,36640
|
|
20240419,111200,43451785190,10350,10410,10410,10330,30292
|
|
20240419,111100,43138227750,10410,10340,10450,10330,50845
|
|
20240419,111000,42609216810,10330,10340,10400,10310,52482
|
|
20240419,110900,42065072570,10340,10320,10340,10240,73068
|
|
20240419,110800,41313499780,10320,10370,10380,10320,35213
|
|
20240419,110700,40949042860,10360,10400,10410,10350,42328
|
|
20240419,110600,40509713560,10410,10390,10420,10340,51535
|
|
20240419,110500,39975032640,10380,10420,10420,10360,46533
|
|
20240419,110400,39491584450,10420,10470,10480,10400,59603
|
|
20240419,110300,38869933980,10440,10320,10480,10300,88730
|
|
20240419,110200,37949522520,10330,10400,10420,10320,67004
|
|
20240419,110100,37254328720,10400,10350,10440,10350,81521
|
|
20240419,110000,36407062890,10350,10300,10360,10290,77746
|
|
20240419,105900,35603956350,10300,10450,10450,10250,137176
|
|
20240419,105800,34184080370,10430,10510,10520,10430,108685
|
|
20240419,105700,33044038330,10510,10550,10550,10420,170342
|
|
20240419,105600,31257051840,10540,10410,10580,10400,223879
|
|
20240419,105500,28909130490,10410,10450,10470,10350,237750
|
|
20240419,105400,26432246120,10470,10300,10500,10280,285286
|
|
20240419,105300,23466976510,10290,10110,10300,10070,274398
|
|
20240419,105200,20665696540,10080,9880,10180,9860,252191
|
|
20240419,105100,18140205910,9870,9890,9930,9830,63473
|
|
20240419,105000,17512711520,9890,9880,9930,9810,87155
|
|
20240419,104900,16651616610,9900,9850,9930,9800,107581
|
|
20240419,104800,15590749730,9850,9730,9900,9700,130833
|
|
20240419,104700,14306609040,9730,9690,9730,9650,47867
|
|
20240419,104600,13842933330,9700,9600,9700,9570,44135
|
|
20240419,104500,13417127980,9610,9580,9660,9560,23105
|
|
20240419,104400,13194967440,9580,9680,9700,9560,49574
|
|
20240419,104300,12717084650,9700,9570,9700,9540,71085
|
|
20240419,104200,12031092320,9580,9530,9600,9520,12898
|
|
20240419,104100,11907675460,9530,9530,9600,9520,16765
|
|
20240419,104000,11747330720,9520,9570,9570,9520,20439
|
|
20240419,103900,11552441020,9540,9610,9620,9500,24722
|
|
20240419,103800,11316010290,9620,9500,9620,9490,40402
|
|
20240419,103700,10929963350,9510,9430,9510,9380,37620
|
|
20240419,103600,10574595470,9460,9520,9520,9350,40261
|
|
20240419,103500,10195346580,9480,9600,9600,9460,53367
|
|
20240419,103400,9685800170,9600,9680,9730,9590,70386
|
|
20240419,103300,9006783560,9680,9700,9750,9620,166555
|
|
20240419,103200,7392310580,9660,9660,9660,9660,0
|
|
20240419,103100,7392310580,9660,9660,9660,9660,0
|
|
20240419,103000,7392310580,9660,9560,9660,9520,94470
|
|
20240419,102900,6485657660,9530,9360,9560,9340,60260
|
|
20240419,102800,5915214550,9360,9350,9430,9300,41236
|
|
20240419,102700,5528656850,9350,9330,9380,9310,22734
|
|
20240419,102600,5315860830,9320,9390,9400,9280,30500
|
|
20240419,102500,5030946470,9390,9260,9410,9210,47510
|
|
20240419,102400,4587364480,9260,9320,9330,9220,28800
|
|
20240419,102300,4320354010,9330,9370,9410,9320,43291
|
|
20240419,102200,3914544080,9370,9290,9390,9280,53295
|
|
20240419,102100,3416737150,9280,9250,9310,9240,44493
|
|
20240419,102000,3003828610,9250,9190,9250,9170,20665
|
|
20240419,101900,2813683700,9190,9180,9240,9150,37175
|
|
20240419,101800,2471974400,9180,9060,9180,9060,25935
|
|
20240419,101700,2235554510,9070,8960,9080,8960,16401
|
|
20240419,101600,2087648290,8970,8950,8990,8950,5842
|
|
20240419,101500,2035236820,8940,8910,8940,8900,3212
|
|
20240419,101400,2006559640,8910,8910,8910,8900,1079
|
|
20240419,101300,1996950040,8900,8910,8930,8890,2387
|
|
20240419,101200,1975684780,8910,8890,8910,8890,457
|
|
20240419,101100,1971617250,8900,8890,8900,8880,1438
|
|
20240419,101000,1958823710,8890,8900,8900,8890,329
|
|
20240419,100900,1955895670,8900,8880,8900,8860,198
|
|
20240419,100800,1954138430,8880,8860,8880,8860,1008
|
|
20240419,100700,1945205070,8870,8870,8890,8850,223
|
|
20240419,100600,1943227020,8870,8830,8870,8830,7083
|
|
20240419,100500,1880514770,8840,8830,8850,8830,1366
|
|
20240419,100400,1868442790,8830,8830,8850,8820,1700
|
|
20240419,100300,1853442480,8830,8840,8850,8830,3499
|
|
20240419,100200,1822529550,8840,8850,8860,8840,188
|
|
20240419,100100,1820865630,8850,8850,8860,8840,257
|
|
20240419,100000,1818591490,8850,8840,8850,8840,48
|
|
20240419,095900,1818166940,8840,8840,8850,8840,498
|
|
20240419,095800,1813763100,8840,8840,8840,8830,618
|
|
20240419,095700,1808300030,8840,8840,8850,8830,1057
|
|
20240419,095600,1798959530,8830,8840,8840,8830,152
|
|
20240419,095500,1797616210,8830,8830,8840,8830,1388
|
|
20240419,095400,1785359170,8820,8820,8820,8820,639
|
|
20240419,095300,1779723190,8820,8820,8820,8810,2548
|
|
20240419,095200,1757262140,8830,8830,8830,8820,2618
|
|
20240419,095100,1734152020,8830,8840,8850,8830,1578
|
|
20240419,095000,1720202830,8840,8860,8860,8840,5056
|
|
20240419,094900,1675470120,8860,8870,8870,8850,2330
|
|
20240419,094800,1654841320,8860,8860,8860,8850,421
|
|
20240419,094700,1651111480,8860,8860,8870,8860,1374
|
|
20240419,094600,1638937450,8860,8870,8870,8860,628
|
|
20240419,094500,1633370330,8860,8880,8880,8860,3116
|
|
20240419,094400,1605751080,8880,8900,8910,8880,2283
|
|
20240419,094300,1585438230,8900,8890,8900,8880,1761
|
|
20240419,094200,1569789160,8890,8910,8920,8890,1995
|
|
20240419,094100,1552021590,8920,8910,8920,8900,1656
|
|
20240419,094000,1537276410,8900,8920,8920,8900,1485
|
|
20240419,093900,1524047120,8920,8920,8920,8910,2570
|
|
20240419,093800,1501129100,8940,8950,8950,8930,131
|
|
20240419,093700,1499958950,8910,8940,8950,8910,1539
|
|
20240419,093600,1486219110,8930,8940,8980,8920,2818
|
|
20240419,093500,1460993600,8950,9030,9040,8930,10099
|
|
20240419,093400,1370238630,9030,9020,9050,9010,10846
|
|
20240419,093300,1272370140,9020,9000,9030,8990,8031
|
|
20240419,093200,1200029890,9000,8920,9000,8910,21071
|
|
20240419,093100,1011370460,8920,8910,8920,8900,967
|
|
20240419,093000,1002748020,8910,8890,8910,8890,5040
|
|
20240419,092900,957881690,8890,8890,8900,8890,929
|
|
20240419,092800,949622430,8890,8890,8910,8890,3026
|
|
20240419,092700,922700850,8890,8870,8890,8860,1510
|
|
20240419,092600,909286520,8870,8860,8870,8860,842
|
|
20240419,092500,901820750,8860,8880,8880,8860,3032
|
|
20240419,092400,874941840,8880,8900,8910,8870,3876
|
|
20240419,092300,840483130,8900,8910,8910,8900,617
|
|
20240419,092200,834989560,8900,8890,8900,8890,1816
|
|
20240419,092100,818837520,8870,8880,8900,8870,3031
|
|
20240419,092000,791942370,8880,8900,8910,8870,3333
|
|
20240419,091900,762298400,8900,8890,8910,8890,1214
|
|
20240419,091800,751492210,8880,8900,8900,8880,2306
|
|
20240419,091700,730970460,8900,8860,8900,8850,3096
|
|
20240419,091600,703511540,8860,8860,8870,8860,1585
|
|
20240419,091500,689468340,8860,8910,8910,8850,4062
|
|
20240419,091400,653466160,8900,8880,8920,8850,3689
|
|
20240419,091300,620680880,8880,8890,8900,8860,3546
|
|
20240419,091200,589207580,8890,8880,8950,8860,8159
|
|
20240419,091100,516629750,8890,8850,8890,8850,6463
|
|
20240419,091000,459294720,8850,8840,8880,8840,4063
|
|
20240419,090900,423342960,8840,8820,8840,8820,1036
|
|
20240419,090800,414198090,8820,8840,8840,8820,1940
|
|
20240419,090700,397079850,8820,8820,8840,8820,1638
|
|
20240419,090600,382621300,8820,8840,8840,8810,203
|
|
20240419,090500,380827640,8830,8820,8830,8810,999
|
|
20240419,090400,372013640,8830,8830,8850,8790,10101
|
|
20240419,090300,282957280,8830,8810,8830,8800,4345
|
|
20240419,090200,244653460,8810,8790,8820,8760,10838
|
|
20240419,090100,149170460,8790,8750,8790,8750,1160
|
|
20240419,090000,139020380,8750,8790,8800,8750,14651
|