582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183900,2902515300,18410,18410,18410,18410,3402
|
|
20240409,183800,2902515300,18410,18410,18410,18410,0
|
|
20240409,183700,2902515300,18410,18410,18410,18410,0
|
|
20240409,183600,2902515300,18410,18410,18410,18410,0
|
|
20240409,183500,2902515300,18410,18410,18410,18410,0
|
|
20240409,183400,2902515300,18410,18410,18410,18410,0
|
|
20240409,183300,2902515300,18410,18410,18410,18410,0
|
|
20240409,183200,2902515300,18410,18410,18410,18410,0
|
|
20240409,183100,2902515300,18410,18410,18410,18410,0
|
|
20240409,183000,2902515300,18410,18410,18410,18410,0
|
|
20240409,182900,2902515300,18410,18410,18410,18410,0
|
|
20240409,182800,2902515300,18410,18410,18410,18410,0
|
|
20240409,182700,2902515300,18410,18410,18410,18410,0
|
|
20240409,182600,2902515300,18410,18410,18410,18410,0
|
|
20240409,182500,2902515300,18410,18410,18410,18410,0
|
|
20240409,182400,2902515300,18410,18410,18410,18410,0
|
|
20240409,182300,2902515300,18410,18410,18410,18410,0
|
|
20240409,182200,2902515300,18410,18410,18410,18410,0
|
|
20240409,182100,2902515300,18410,18410,18410,18410,0
|
|
20240409,182000,2902515300,18410,18410,18410,18410,0
|
|
20240409,181900,2902515300,18410,18410,18410,18410,0
|
|
20240409,181800,2902515300,18410,18410,18410,18410,0
|
|
20240409,181700,2902515300,18410,18410,18410,18410,0
|
|
20240409,181600,2902515300,18410,18410,18410,18410,0
|
|
20240409,181500,2902515300,18410,18410,18410,18410,0
|
|
20240409,181400,2902515300,18410,18410,18410,18410,0
|
|
20240409,181300,2902515300,18410,18410,18410,18410,0
|
|
20240409,181200,2902515300,18410,18410,18410,18410,0
|
|
20240409,181100,2902515300,18410,18410,18410,18410,0
|
|
20240409,181000,2902515300,18410,18410,18410,18410,0
|
|
20240409,180900,2902515300,18410,18410,18410,18410,3402
|
|
20240409,180800,2902515300,18410,18410,18410,18410,0
|
|
20240409,180700,2902515300,18410,18410,18410,18410,0
|
|
20240409,180600,2902515300,18410,18410,18410,18410,0
|
|
20240409,180500,2902515300,18410,18410,18410,18410,0
|
|
20240409,180400,2902515300,18410,18410,18410,18410,0
|
|
20240409,180300,2902515300,18410,18410,18410,18410,0
|
|
20240409,180200,2902515300,18410,18410,18410,18410,0
|
|
20240409,180100,2902515300,18410,18410,18410,18410,0
|
|
20240409,180000,2902515300,18410,18410,18410,18410,0
|
|
20240409,175900,2902515300,18410,18410,18410,18410,0
|
|
20240409,175800,2902515300,18410,18410,18410,18410,0
|
|
20240409,175700,2902515300,18410,18410,18410,18410,0
|
|
20240409,175600,2902515300,18410,18410,18410,18410,0
|
|
20240409,175500,2902515300,18410,18410,18410,18410,0
|
|
20240409,175400,2902515300,18410,18410,18410,18410,0
|
|
20240409,175300,2902515300,18410,18410,18410,18410,0
|
|
20240409,175200,2902515300,18410,18410,18410,18410,0
|
|
20240409,175100,2902515300,18410,18410,18410,18410,0
|
|
20240409,175000,2902515300,18410,18410,18410,18410,0
|
|
20240409,174900,2902515300,18410,18410,18410,18410,0
|
|
20240409,174800,2902515300,18410,18410,18410,18410,0
|
|
20240409,174700,2902515300,18410,18410,18410,18410,0
|
|
20240409,174600,2902515300,18410,18410,18410,18410,0
|
|
20240409,174500,2902515300,18410,18410,18410,18410,0
|
|
20240409,174400,2902515300,18410,18410,18410,18410,0
|
|
20240409,174300,2902515300,18410,18410,18410,18410,0
|
|
20240409,174200,2902515300,18410,18410,18410,18410,0
|
|
20240409,174100,2902515300,18410,18410,18410,18410,0
|
|
20240409,174000,2902515300,18410,18410,18410,18410,0
|
|
20240409,173900,2902515300,18410,18410,18410,18410,3402
|
|
20240409,173800,2902515300,18410,18410,18410,18410,0
|
|
20240409,173700,2902515300,18410,18410,18410,18410,0
|
|
20240409,173600,2902515300,18410,18410,18410,18410,0
|
|
20240409,173500,2902515300,18410,18410,18410,18410,0
|
|
20240409,173400,2902515300,18410,18410,18410,18410,0
|
|
20240409,173300,2902515300,18410,18410,18410,18410,0
|
|
20240409,173200,2902515300,18410,18410,18410,18410,0
|
|
20240409,173100,2902515300,18410,18410,18410,18410,0
|
|
20240409,173000,2902515300,18410,18410,18410,18410,0
|
|
20240409,172900,2902515300,18410,18410,18410,18410,0
|
|
20240409,172800,2902515300,18410,18410,18410,18410,0
|
|
20240409,172700,2902515300,18410,18410,18410,18410,0
|
|
20240409,172600,2902515300,18410,18410,18410,18410,0
|
|
20240409,172500,2902515300,18410,18410,18410,18410,0
|
|
20240409,172400,2902515300,18410,18410,18410,18410,0
|
|
20240409,172300,2902515300,18410,18410,18410,18410,0
|
|
20240409,172200,2902515300,18410,18410,18410,18410,0
|
|
20240409,172100,2902515300,18410,18410,18410,18410,0
|
|
20240409,172000,2902515300,18410,18410,18410,18410,0
|
|
20240409,171900,2902515300,18410,18410,18410,18410,0
|
|
20240409,171800,2902515300,18410,18410,18410,18410,0
|
|
20240409,171700,2902515300,18410,18410,18410,18410,0
|
|
20240409,171600,2902515300,18410,18410,18410,18410,0
|
|
20240409,171500,2902515300,18410,18410,18410,18410,0
|
|
20240409,171400,2902515300,18410,18410,18410,18410,0
|
|
20240409,171300,2902515300,18410,18410,18410,18410,0
|
|
20240409,171200,2902515300,18410,18410,18410,18410,0
|
|
20240409,171100,2902515300,18410,18410,18410,18410,0
|
|
20240409,171000,2902515300,18410,18410,18410,18410,0
|
|
20240409,170900,2902515300,18410,18410,18410,18410,3402
|
|
20240409,170800,2902515300,18410,18410,18410,18410,0
|
|
20240409,170700,2902515300,18410,18410,18410,18410,0
|
|
20240409,170600,2902515300,18410,18410,18410,18410,0
|
|
20240409,170500,2902515300,18410,18410,18410,18410,0
|
|
20240409,170400,2902515300,18410,18410,18410,18410,0
|
|
20240409,170300,2902515300,18410,18410,18410,18410,0
|
|
20240409,170200,2902515300,18410,18410,18410,18410,0
|
|
20240409,170100,2902515300,18410,18410,18410,18410,0
|
|
20240409,170000,2902515300,18410,18410,18410,18410,0
|
|
20240409,165900,2902515300,18410,18410,18410,18410,0
|
|
20240409,165800,2902515300,18410,18410,18410,18410,0
|
|
20240409,165700,2902515300,18410,18410,18410,18410,0
|
|
20240409,165600,2902515300,18410,18410,18410,18410,0
|
|
20240409,165500,2902515300,18410,18410,18410,18410,0
|
|
20240409,165400,2902515300,18410,18410,18410,18410,0
|
|
20240409,165300,2902515300,18410,18410,18410,18410,0
|
|
20240409,165200,2902515300,18410,18410,18410,18410,0
|
|
20240409,165100,2902515300,18410,18410,18410,18410,0
|
|
20240409,165000,2902515300,18410,18410,18410,18410,0
|
|
20240409,164900,2902515300,18410,18410,18410,18410,0
|
|
20240409,164800,2902515300,18410,18410,18410,18410,0
|
|
20240409,164700,2902515300,18410,18410,18410,18410,0
|
|
20240409,164600,2902515300,18410,18410,18410,18410,0
|
|
20240409,164500,2902515300,18410,18410,18410,18410,0
|
|
20240409,164400,2902515300,18410,18410,18410,18410,0
|
|
20240409,164300,2902515300,18410,18410,18410,18410,0
|
|
20240409,164200,2902515300,18410,18410,18410,18410,0
|
|
20240409,164100,2902515300,18410,18410,18410,18410,0
|
|
20240409,164000,2902515300,18410,18410,18410,18410,0
|
|
20240409,163900,2902515300,18410,18410,18410,18410,3402
|
|
20240409,163800,2902515300,18410,18410,18410,18410,0
|
|
20240409,163700,2902515300,18410,18410,18410,18410,0
|
|
20240409,163600,2902515300,18410,18410,18410,18410,0
|
|
20240409,163500,2902515300,18410,18410,18410,18410,0
|
|
20240409,163400,2902515300,18410,18410,18410,18410,0
|
|
20240409,163300,2902515300,18410,18410,18410,18410,0
|
|
20240409,163200,2902515300,18410,18410,18410,18410,0
|
|
20240409,163100,2902515300,18410,18410,18410,18410,0
|
|
20240409,163000,2902515300,18410,18410,18410,18410,0
|
|
20240409,162900,2902515300,18410,18410,18410,18410,0
|
|
20240409,162800,2902515300,18410,18410,18410,18410,0
|
|
20240409,162700,2902515300,18410,18410,18410,18410,0
|
|
20240409,162600,2902515300,18410,18410,18410,18410,0
|
|
20240409,162500,2902515300,18410,18410,18410,18410,0
|
|
20240409,162400,2902515300,18410,18410,18410,18410,0
|
|
20240409,162300,2902515300,18410,18410,18410,18410,0
|
|
20240409,162200,2902515300,18410,18410,18410,18410,0
|
|
20240409,162100,2902515300,18410,18410,18410,18410,0
|
|
20240409,162000,2902515300,18410,18410,18410,18410,0
|
|
20240409,161900,2902515300,18410,18410,18410,18410,0
|
|
20240409,161800,2902515300,18410,18410,18410,18410,0
|
|
20240409,161700,2902515300,18410,18410,18410,18410,0
|
|
20240409,161600,2902515300,18410,18410,18410,18410,0
|
|
20240409,161500,2902515300,18410,18410,18410,18410,0
|
|
20240409,161400,2902515300,18410,18410,18410,18410,0
|
|
20240409,161300,2902515300,18410,18410,18410,18410,0
|
|
20240409,161200,2902515300,18410,18410,18410,18410,0
|
|
20240409,161100,2902515300,18410,18410,18410,18410,0
|
|
20240409,161000,2902515300,18410,18410,18410,18410,0
|
|
20240409,160900,2902515300,18410,18410,18410,18410,3402
|
|
20240409,160800,2902515300,18410,18410,18410,18410,0
|
|
20240409,160700,2902515300,18410,18410,18410,18410,0
|
|
20240409,160600,2902515300,18410,18410,18410,18410,0
|
|
20240409,160500,2902515300,18410,18410,18410,18410,0
|
|
20240409,160400,2902515300,18410,18410,18410,18410,0
|
|
20240409,160300,2902515300,18410,18410,18410,18410,0
|
|
20240409,160200,2902515300,18410,18410,18410,18410,0
|
|
20240409,160100,2902515300,18410,18410,18410,18410,0
|
|
20240409,160000,2902515300,18410,18410,18410,18410,0
|
|
20240409,155900,2902515300,18410,18410,18410,18410,0
|
|
20240409,155800,2902515300,18410,18410,18410,18410,0
|
|
20240409,155700,2902515300,18410,18410,18410,18410,0
|
|
20240409,155600,2902515300,18410,18410,18410,18410,0
|
|
20240409,155500,2902515300,18410,18410,18410,18410,0
|
|
20240409,155400,2902515300,18410,18410,18410,18410,0
|
|
20240409,155300,2902515300,18410,18410,18410,18410,0
|
|
20240409,155200,2902515300,18410,18410,18410,18410,0
|
|
20240409,155100,2902515300,18410,18410,18410,18410,0
|
|
20240409,155000,2902515300,18410,18410,18410,18410,0
|
|
20240409,154900,2902515300,18410,18410,18410,18410,0
|
|
20240409,154800,2902515300,18410,18410,18410,18410,0
|
|
20240409,154700,2902515300,18410,18410,18410,18410,0
|
|
20240409,154600,2902515300,18410,18410,18410,18410,0
|
|
20240409,154500,2902515300,18410,18410,18410,18410,0
|
|
20240409,154400,2902515300,18410,18410,18410,18410,0
|
|
20240409,154300,2902515300,18410,18410,18410,18410,0
|
|
20240409,154200,2902515300,18410,18410,18410,18410,0
|
|
20240409,154100,2902515300,18410,18410,18410,18410,0
|
|
20240409,154000,2902515300,18410,18410,18410,18410,0
|
|
20240409,153900,2902515300,18410,18410,18410,18410,3402
|
|
20240409,153800,2902515300,18410,18410,18410,18410,0
|
|
20240409,153700,2902515300,18410,18410,18410,18410,0
|
|
20240409,153600,2902515300,18410,18410,18410,18410,0
|
|
20240409,153500,2902515300,18410,18410,18410,18410,0
|
|
20240409,153400,2902515300,18410,18410,18410,18410,0
|
|
20240409,153300,2902515300,18410,18410,18410,18410,0
|
|
20240409,153200,2902515300,18410,18410,18410,18410,0
|
|
20240409,153100,2902515300,18410,18410,18410,18410,0
|
|
20240409,153000,2902515300,18410,18410,18410,18410,3402
|
|
20240409,152900,2839884480,18330,18330,18330,18330,0
|
|
20240409,152800,2839884480,18330,18330,18330,18330,0
|
|
20240409,152700,2839884480,18330,18330,18330,18330,0
|
|
20240409,152600,2839884480,18330,18330,18330,18330,0
|
|
20240409,152500,2839884480,18330,18330,18330,18330,0
|
|
20240409,152400,2839884480,18330,18330,18330,18330,0
|
|
20240409,152300,2839884480,18330,18330,18330,18330,0
|
|
20240409,152200,2839884480,18330,18330,18330,18330,0
|
|
20240409,152100,2839884480,18330,18330,18330,18330,0
|
|
20240409,152000,2839884480,18330,18330,18330,18330,0
|
|
20240409,151900,2839884480,18330,18330,18330,18320,1168
|
|
20240409,151800,2818475670,18320,18330,18330,18320,690
|
|
20240409,151700,2805828270,18330,18320,18330,18320,623
|
|
20240409,151600,2794411470,18330,18330,18330,18320,318
|
|
20240409,151500,2788582910,18330,18330,18330,18330,340
|
|
20240409,151400,2782350710,18330,18330,18330,18320,191
|
|
20240409,151300,2778850570,18320,18320,18320,18320,609
|
|
20240409,151200,2767693690,18320,18320,18330,18320,570
|
|
20240409,151100,2757249670,18330,18320,18330,18320,109
|
|
20240409,151000,2755252160,18320,18330,18330,18320,1161
|
|
20240409,150900,2733978770,18330,18330,18330,18320,78
|
|
20240409,150800,2732549290,18330,18330,18330,18320,425
|
|
20240409,150700,2724762150,18330,18320,18330,18320,222
|
|
20240409,150600,2720693330,18320,18320,18330,18320,514
|
|
20240409,150500,2711276220,18330,18330,18330,18330,220
|
|
20240409,150400,2707243620,18330,18320,18330,18320,204
|
|
20240409,150300,2703504710,18320,18310,18320,18310,40
|
|
20240409,150200,2702772010,18320,18330,18330,18320,369
|
|
20240409,150100,2696011530,18330,18330,18330,18320,709
|
|
20240409,150000,2683015580,18330,18320,18330,18310,2943
|
|
20240409,145900,2629071750,18320,18330,18330,18320,204
|
|
20240409,145800,2625333000,18330,18320,18330,18320,19
|
|
20240409,145700,2624984880,18320,18290,18320,18290,127
|
|
20240409,145600,2622659030,18290,18280,18290,18280,85
|
|
20240409,145500,2621104390,18280,18290,18290,18280,150
|
|
20240409,145400,2618361800,18290,18300,18300,18290,151
|
|
20240409,145300,2615598820,18300,18320,18320,18300,386
|
|
20240409,145200,2608532840,18310,18320,18320,18310,197
|
|
20240409,145100,2604925150,18320,18320,18320,18320,63
|
|
20240409,145000,2603770990,18310,18310,18310,18310,1
|
|
20240409,144900,2603752680,18310,18320,18320,18300,484
|
|
20240409,144800,2594888210,18330,18340,18340,18310,316
|
|
20240409,144700,2589097410,18340,18390,18400,18330,774
|
|
20240409,144600,2574893230,18390,18370,18390,18370,84
|
|
20240409,144500,2573349320,18350,18340,18350,18340,83
|
|
20240409,144400,2571826540,18340,18340,18340,18340,12
|
|
20240409,144300,2571606460,18340,18330,18340,18330,150
|
|
20240409,144200,2568856340,18330,18330,18330,18320,30
|
|
20240409,144100,2568306710,18330,18350,18350,18330,132
|
|
20240409,144000,2565886860,18340,18320,18340,18320,379
|
|
20240409,143900,2558939550,18320,18320,18320,18320,67
|
|
20240409,143800,2557712110,18330,18330,18330,18330,5
|
|
20240409,143700,2557620460,18310,18330,18330,18300,507
|
|
20240409,143600,2548334640,18330,18340,18340,18330,213
|
|
20240409,143500,2544429680,18340,18360,18370,18340,318
|
|
20240409,143400,2538594240,18360,18350,18360,18350,136
|
|
20240409,143300,2536098050,18350,18390,18390,18350,1217
|
|
20240409,143200,2513749770,18390,18400,18400,18390,128
|
|
20240409,143100,2511395670,18390,18390,18390,18390,0
|
|
20240409,143000,2511395670,18390,18400,18400,18380,263
|
|
20240409,142900,2506560710,18390,18420,18420,18390,1475
|
|
20240409,142800,2479411250,18430,18440,18440,18430,148
|
|
20240409,142700,2476682990,18430,18440,18440,18430,91
|
|
20240409,142600,2475005230,18430,18430,18430,18430,2
|
|
20240409,142500,2474968370,18440,18430,18440,18430,291
|
|
20240409,142400,2469604610,18440,18450,18450,18430,358
|
|
20240409,142300,2463002600,18440,18430,18440,18430,227
|
|
20240409,142200,2458816760,18430,18440,18440,18430,107
|
|
20240409,142100,2456844130,18420,18430,18430,18420,170
|
|
20240409,142000,2453711810,18430,18400,18430,18400,41
|
|
20240409,141900,2452956510,18390,18390,18390,18380,927
|
|
20240409,141800,2435909100,18390,18440,18440,18390,1587
|
|
20240409,141700,2406656350,18440,18460,18460,18440,148
|
|
20240409,141600,2403926000,18450,18450,18450,18440,73
|
|
20240409,141500,2402579820,18450,18450,18460,18450,307
|
|
20240409,141400,2396915040,18450,18500,18500,18450,1004
|
|
20240409,141300,2378365350,18500,18490,18500,18490,169
|
|
20240409,141200,2375239360,18480,18480,18480,18480,0
|
|
20240409,141100,2375239360,18480,18500,18510,18480,116
|
|
20240409,141000,2373092770,18500,18500,18500,18500,739
|
|
20240409,140900,2359421270,18490,18500,18500,18490,210
|
|
20240409,140800,2355536310,18500,18500,18500,18500,391
|
|
20240409,140700,2348302810,18490,18500,18500,18490,29
|
|
20240409,140600,2347766580,18490,18500,18500,18490,107
|
|
20240409,140500,2345787190,18500,18480,18500,18480,451
|
|
20240409,140400,2337446580,18480,18510,18510,18460,326
|
|
20240409,140300,2331413810,18520,18510,18520,18510,116
|
|
20240409,140200,2329265760,18520,18520,18540,18510,1214
|
|
20240409,140100,2306775510,18510,18470,18510,18470,3635
|
|
20240409,140000,2239543780,18470,18460,18480,18450,2827
|
|
20240409,135900,2187334100,18460,18460,18460,18460,178
|
|
20240409,135800,2184048220,18460,18450,18460,18450,98
|
|
20240409,135700,2182239440,18450,18460,18460,18450,137
|
|
20240409,135600,2179711160,18460,18460,18470,18460,249
|
|
20240409,135500,2175114520,18450,18460,18470,18450,276
|
|
20240409,135400,2170018440,18460,18460,18470,18450,886
|
|
20240409,135300,2153667620,18460,18430,18470,18430,2015
|
|
20240409,135200,2116486520,18430,18420,18440,18420,1140
|
|
20240409,135100,2095467970,18410,18400,18410,18400,78
|
|
20240409,135000,2094032390,18400,18390,18430,18380,1497
|
|
20240409,134900,2066452550,18390,18370,18390,18370,298
|
|
20240409,134800,2060975910,18360,18370,18370,18360,201
|
|
20240409,134700,2057283610,18370,18380,18380,18370,81
|
|
20240409,134600,2055795610,18380,18380,18380,18380,136
|
|
20240409,134500,2053295930,18380,18370,18380,18370,116
|
|
20240409,134400,2051164450,18360,18360,18360,18360,215
|
|
20240409,134300,2047217050,18360,18360,18370,18360,349
|
|
20240409,134200,2040808250,18360,18380,18380,18360,65
|
|
20240409,134100,2039613750,18380,18380,18380,18380,200
|
|
20240409,134000,2035937750,18390,18400,18410,18390,1249
|
|
20240409,133900,2012954220,18400,18350,18400,18340,4478
|
|
20240409,133800,1930668360,18370,18370,18380,18370,406
|
|
20240409,133700,1923209590,18370,18320,18370,18320,187
|
|
20240409,133600,1919777950,18330,18330,18330,18330,24
|
|
20240409,133500,1919338030,18330,18320,18330,18320,152
|
|
20240409,133400,1916552760,18320,18320,18320,18300,196
|
|
20240409,133300,1912962920,18320,18320,18320,18300,151
|
|
20240409,133200,1910198160,18320,18300,18330,18300,189
|
|
20240409,133100,1906737040,18300,18350,18360,18300,198
|
|
20240409,133000,1903106080,18350,18350,18360,18350,95
|
|
20240409,132900,1901362810,18340,18320,18370,18310,981
|
|
20240409,132800,1883358820,18330,18290,18330,18270,592
|
|
20240409,132700,1872524530,18300,18310,18310,18290,195
|
|
20240409,132600,1868954620,18310,18320,18330,18310,201
|
|
20240409,132500,1865272010,18320,18300,18320,18300,212
|
|
20240409,132400,1861390550,18300,18300,18310,18300,106
|
|
20240409,132300,1859449840,18300,18300,18300,18290,64
|
|
20240409,132200,1858278910,18320,18290,18320,18280,1063
|
|
20240409,132100,1838824570,18280,18210,18280,18200,666
|
|
20240409,132000,1826668620,18210,18210,18210,18210,160
|
|
20240409,131900,1823755020,18190,18180,18200,18180,259
|
|
20240409,131800,1819042770,18170,18170,18190,18170,196
|
|
20240409,131700,1815479200,18180,18160,18180,18160,384
|
|
20240409,131600,1808504500,18170,18170,18180,18170,170
|
|
20240409,131500,1805415580,18160,18150,18160,18150,23
|
|
20240409,131400,1804997990,18150,18130,18150,18130,195
|
|
20240409,131300,1801460080,18130,18140,18140,18130,58
|
|
20240409,131200,1800408140,18140,18140,18140,18140,1
|
|
20240409,131100,1800390000,18130,18140,18140,18130,69
|
|
20240409,131000,1799138680,18150,18140,18150,18140,20
|
|
20240409,130900,1798775850,18140,18140,18140,18140,20
|
|
20240409,130800,1798413050,18140,18130,18140,18130,72
|
|
20240409,130700,1797107010,18140,18140,18140,18130,19
|
|
20240409,130600,1796762430,18130,18130,18140,18130,76
|
|
20240409,130500,1795384270,18130,18130,18130,18130,4
|
|
20240409,130400,1795311750,18130,18130,18140,18130,100
|
|
20240409,130300,1793498190,18130,18140,18140,18130,24
|
|
20240409,130200,1793063060,18130,18130,18130,18130,8
|
|
20240409,130100,1792918020,18130,18130,18130,18130,43
|
|
20240409,130000,1792138430,18130,18120,18130,18120,20
|
|
20240409,125900,1791775890,18140,18150,18150,18140,5
|
|
20240409,125800,1791685180,18150,18130,18150,18130,18
|
|
20240409,125700,1791358700,18120,18100,18120,18100,38
|
|
20240409,125600,1790670420,18100,18100,18110,18100,47
|
|
20240409,125500,1789819580,18100,18110,18110,18100,9
|
|
20240409,125400,1789656660,18100,18110,18110,18100,67
|
|
20240409,125300,1788443910,18100,18110,18110,18100,68
|
|
20240409,125200,1787213070,18110,18100,18110,18100,15
|
|
20240409,125100,1786941550,18100,18120,18120,18100,90
|
|
20240409,125000,1785311350,18120,18120,18120,18120,0
|
|
20240409,124900,1785311350,18120,18100,18120,18090,182
|
|
20240409,124800,1782015830,18100,18110,18110,18100,13
|
|
20240409,124700,1781780460,18110,18100,18110,18100,97
|
|
20240409,124600,1780024100,18100,18110,18110,18100,227
|
|
20240409,124500,1775913370,18110,18120,18120,18110,10
|
|
20240409,124400,1775732220,18120,18130,18130,18120,248
|
|
20240409,124300,1771236010,18140,18140,18150,18140,67
|
|
20240409,124200,1770020610,18150,18160,18160,18150,53
|
|
20240409,124100,1769058640,18150,18160,18160,18150,7
|
|
20240409,124000,1768931560,18150,18150,18150,18150,11
|
|
20240409,123900,1768731910,18160,18150,18170,18150,69
|
|
20240409,123800,1767479010,18140,18140,18150,18140,12
|
|
20240409,123700,1767261290,18140,18140,18140,18140,63
|
|
20240409,123600,1766118470,18140,18150,18150,18140,10
|
|
20240409,123500,1765937060,18140,18140,18140,18140,11
|
|
20240409,123400,1765737520,18150,18150,18150,18150,57
|
|
20240409,123300,1764702970,18140,18170,18170,18140,143
|
|
20240409,123200,1762104980,18170,18170,18170,18170,38
|
|
20240409,123100,1761414520,18170,18170,18170,18170,10
|
|
20240409,123000,1761232820,18170,18180,18180,18170,9
|
|
20240409,122900,1761069280,18170,18170,18170,18170,35
|
|
20240409,122800,1760433330,18170,18180,18180,18170,7
|
|
20240409,122700,1760306120,18200,18100,18200,18100,268
|
|
20240409,122600,1755442110,18100,18090,18100,18090,38
|
|
20240409,122500,1754754360,18090,18100,18100,18090,56
|
|
20240409,122400,1753741200,18090,18080,18090,18080,16
|
|
20240409,122300,1753451820,18090,18080,18090,18080,15
|
|
20240409,122200,1753180590,18080,18080,18080,18080,39
|
|
20240409,122100,1752475470,18080,18090,18090,18080,6
|
|
20240409,122000,1752366970,18090,18090,18090,18080,44
|
|
20240409,121900,1751571340,18090,18090,18090,18090,17
|
|
20240409,121800,1751263810,18080,18080,18080,18080,14
|
|
20240409,121700,1751010690,18080,18070,18090,18070,47
|
|
20240409,121600,1750160930,18070,18070,18080,18070,13
|
|
20240409,121500,1749926010,18070,18090,18090,18060,42
|
|
20240409,121400,1749166840,18100,18100,18100,18100,1
|
|
20240409,121300,1749148740,18140,18070,18140,18050,472
|
|
20240409,121200,1740610350,18070,18050,18090,18050,469
|
|
20240409,121100,1732137730,18030,18080,18080,18030,1059
|
|
20240409,121000,1713003300,18080,18090,18110,18080,577
|
|
20240409,120900,1702565440,18090,18100,18100,18090,318
|
|
20240409,120800,1696811740,18110,18140,18140,18110,182
|
|
20240409,120700,1693515080,18140,18180,18180,18120,983
|
|
20240409,120600,1675690020,18180,18220,18220,18180,668
|
|
20240409,120500,1663524270,18230,18270,18270,18230,298
|
|
20240409,120400,1658084850,18270,18270,18270,18270,53
|
|
20240409,120300,1657116540,18280,18270,18280,18270,305
|
|
20240409,120200,1651541290,18260,18280,18280,18260,57
|
|
20240409,120100,1650499960,18280,18260,18280,18260,65
|
|
20240409,120000,1649311930,18260,18270,18270,18260,31
|
|
20240409,115900,1648745860,18270,18260,18270,18260,65
|
|
20240409,115800,1647558400,18260,18260,18270,18260,57
|
|
20240409,115700,1646517570,18260,18270,18270,18250,74
|
|
20240409,115600,1645166210,18270,18240,18270,18240,72
|
|
20240409,115500,1643851550,18260,18260,18290,18240,476
|
|
20240409,115400,1635155080,18290,18230,18290,18230,193
|
|
20240409,115300,1631629640,18220,18180,18220,18180,490
|
|
20240409,115200,1622712430,18170,18140,18170,18140,155
|
|
20240409,115100,1619898320,18160,18150,18160,18150,27
|
|
20240409,115000,1619408190,18140,18120,18140,18120,84
|
|
20240409,114900,1617885200,18120,18110,18120,18100,65
|
|
20240409,114800,1616707860,18110,18080,18110,18080,58
|
|
20240409,114700,1615658490,18090,18080,18100,18070,28
|
|
20240409,114600,1615152050,18070,18080,18080,18070,36
|
|
20240409,114500,1614501210,18080,18060,18090,18060,51
|
|
20240409,114400,1613579420,18050,18050,18050,18050,9
|
|
20240409,114300,1613416970,18050,18060,18060,18050,48
|
|
20240409,114200,1612550410,18050,18010,18050,18010,1005
|
|
20240409,114100,1594427030,18010,18020,18020,18010,149
|
|
20240409,114000,1591743160,18020,18000,18020,18000,287
|
|
20240409,113900,1586574220,18010,18030,18030,18010,824
|
|
20240409,113800,1571725820,18030,18040,18040,18030,53
|
|
20240409,113700,1570770120,18040,18050,18060,18030,697
|
|
20240409,113600,1558191730,18050,18090,18090,18050,951
|
|
20240409,113500,1541018610,18090,18120,18120,18090,54
|
|
20240409,113400,1540041000,18120,18140,18140,18120,62
|
|
20240409,113300,1538916960,18140,18160,18160,18140,358
|
|
20240409,113200,1532420680,18160,18160,18170,18160,11
|
|
20240409,113100,1532220910,18160,18160,18160,18150,55
|
|
20240409,113000,1531222390,18160,18150,18180,18150,203
|
|
20240409,112900,1527535320,18150,18130,18150,18130,322
|
|
20240409,112800,1521691680,18120,18120,18150,18100,408
|
|
20240409,112700,1514294430,18080,18080,18130,18080,835
|
|
20240409,112600,1499177910,18090,18150,18150,18090,888
|
|
20240409,112500,1483095070,18160,18180,18180,18160,229
|
|
20240409,112400,1478935220,18180,18170,18180,18170,798
|
|
20240409,112300,1464428540,18180,18210,18210,18180,500
|
|
20240409,112200,1455328990,18220,18220,18220,18220,61
|
|
20240409,112100,1454217570,18220,18220,18220,18220,77
|
|
20240409,112000,1452814630,18220,18220,18230,18210,195
|
|
20240409,111900,1449261700,18220,18220,18230,18220,72
|
|
20240409,111800,1447949650,18220,18220,18230,18220,226
|
|
20240409,111700,1443830030,18230,18260,18260,18230,3
|
|
20240409,111600,1443775310,18220,18260,18260,18220,761
|
|
20240409,111500,1429897150,18250,18270,18270,18240,55
|
|
20240409,111400,1428893270,18270,18270,18270,18270,5
|
|
20240409,111300,1428801920,18260,18260,18270,18240,344
|
|
20240409,111200,1422521200,18250,18260,18260,18250,120
|
|
20240409,111100,1420330300,18250,18250,18250,18250,112
|
|
20240409,111000,1418286300,18240,18260,18260,18240,163
|
|
20240409,110900,1415311860,18260,18270,18270,18260,139
|
|
20240409,110800,1412773140,18270,18280,18280,18270,117
|
|
20240409,110700,1410634390,18280,18310,18310,18280,56
|
|
20240409,110600,1409610050,18310,18310,18320,18310,305
|
|
20240409,110500,1404022500,18310,18250,18320,18250,228
|
|
20240409,110400,1399855880,18250,18250,18250,18250,3
|
|
20240409,110300,1399801130,18240,18330,18330,18240,1328
|
|
20240409,110200,1375505450,18320,18390,18390,18320,2076
|
|
20240409,110100,1337410090,18380,18390,18390,18380,481
|
|
20240409,110000,1328569210,18380,18360,18380,18360,424
|
|
20240409,105900,1320778070,18370,18360,18370,18360,30
|
|
20240409,105800,1320227030,18370,18390,18390,18370,2076
|
|
20240409,105700,1282083460,18390,18390,18400,18380,796
|
|
20240409,105600,1267440320,18390,18340,18390,18340,618
|
|
20240409,105500,1256091120,18350,18320,18350,18320,604
|
|
20240409,105400,1245017460,18310,18300,18310,18300,4
|
|
20240409,105300,1244944250,18270,18270,18270,18260,20
|
|
20240409,105200,1244578860,18270,18250,18280,18250,812
|
|
20240409,105100,1229755420,18240,18230,18240,18210,446
|
|
20240409,105000,1221627500,18240,18240,18240,18240,18
|
|
20240409,104900,1221299180,18240,18250,18250,18240,58
|
|
20240409,104800,1220240700,18270,18250,18270,18250,151
|
|
20240409,104700,1217484040,18250,18320,18320,18230,443
|
|
20240409,104600,1209381880,18330,18300,18340,18300,187
|
|
20240409,104500,1205958520,18300,18310,18340,18300,395
|
|
20240409,104400,1198719690,18300,18290,18300,18260,369
|
|
20240409,104300,1191969700,18280,18250,18280,18210,88
|
|
20240409,104200,1190363770,18200,18230,18240,18190,742
|
|
20240409,104100,1176844680,18230,18250,18250,18230,224
|
|
20240409,104000,1172757560,18250,18260,18260,18250,287
|
|
20240409,103900,1167517320,18270,18290,18290,18260,438
|
|
20240409,103800,1159514970,18290,18290,18290,18290,251
|
|
20240409,103700,1154924180,18290,18300,18300,18290,263
|
|
20240409,103600,1150111310,18290,18320,18320,18290,886
|
|
20240409,103500,1133887440,18310,18310,18320,18310,64
|
|
20240409,103400,1132715550,18320,18330,18330,18320,941
|
|
20240409,103300,1115472660,18320,18440,18450,18320,1658
|
|
20240409,103200,1084949910,18440,18430,18450,18430,385
|
|
20240409,103100,1077848480,18430,18400,18430,18400,1427
|
|
20240409,103000,1051567590,18400,18310,18400,18310,3379
|
|
20240409,102900,989495690,18310,18310,18320,18310,223
|
|
20240409,102800,985410460,18320,18290,18320,18290,470
|
|
20240409,102700,976810360,18290,18290,18290,18240,915
|
|
20240409,102600,960085130,18290,18290,18290,18260,299
|
|
20240409,102500,954617930,18290,18300,18300,18290,142
|
|
20240409,102400,952020420,18320,18320,18330,18320,140
|
|
20240409,102300,949455520,18320,18300,18320,18290,257
|
|
20240409,102200,944751540,18290,18330,18340,18290,145
|
|
20240409,102100,942096810,18310,18290,18340,18290,5947
|
|
20240409,102000,833153790,18290,18300,18300,18270,1065
|
|
20240409,101900,813674420,18300,18210,18310,18200,4250
|
|
20240409,101800,735994410,18210,18220,18220,18210,117
|
|
20240409,101700,733862740,18210,18200,18210,18200,365
|
|
20240409,101600,727219230,18220,18180,18220,18170,356
|
|
20240409,101500,720742940,18180,18180,18190,18180,151
|
|
20240409,101400,717996520,18180,18190,18190,18140,651
|
|
20240409,101300,706168670,18190,18180,18190,18170,736
|
|
20240409,101200,692788910,18180,18220,18220,18170,187
|
|
20240409,101100,689385140,18250,18220,18260,18220,3667
|
|
20240409,101000,622476420,18220,18160,18230,18140,1452
|
|
20240409,100900,596044220,18160,18200,18200,18160,520
|
|
20240409,100800,586585420,18200,18200,18200,18180,164
|
|
20240409,100700,583601260,18200,18180,18210,18180,1025
|
|
20240409,100600,564947690,18180,18120,18180,18110,154
|
|
20240409,100500,562150090,18220,18250,18280,18120,1625
|
|
20240409,100400,532524560,18250,18030,18250,18030,6271
|
|
20240409,100300,418777800,18040,17960,18040,17930,820
|
|
20240409,100200,404017430,17930,17940,17940,17930,5
|
|
20240409,100100,403927750,17930,17930,17930,17920,60
|
|
20240409,100000,402851970,17930,17900,17930,17900,107
|
|
20240409,095900,400933580,17900,17900,17930,17900,101
|
|
20240409,095800,399124550,17900,17940,17940,17900,236
|
|
20240409,095700,394897610,17940,17990,17990,17940,92
|
|
20240409,095600,393242890,17990,18000,18000,17990,304
|
|
20240409,095500,387770990,18000,17990,18090,17990,1273
|
|
20240409,095400,364823790,17990,17910,18000,17910,852
|
|
20240409,095300,349503080,17910,17860,17910,17860,340
|
|
20240409,095200,343417660,17860,17860,17860,17860,3
|
|
20240409,095100,343364080,17880,17890,17890,17880,10
|
|
20240409,095000,343185190,17890,17830,17890,17830,446
|
|
20240409,094900,335218230,17830,17830,17830,17830,126
|
|
20240409,094800,332971650,17830,17840,17840,17830,62
|
|
20240409,094700,331866180,17840,17840,17840,17840,3
|
|
20240409,094600,331812660,17840,17840,17840,17840,154
|
|
20240409,094500,329065300,17840,17850,17850,17840,346
|
|
20240409,094400,322889450,17850,17850,17850,17850,0
|
|
20240409,094300,322889450,17850,17830,17850,17830,51
|
|
20240409,094200,321979450,17840,17840,17840,17840,1
|
|
20240409,094100,321961610,17830,17830,17830,17820,109
|
|
20240409,094000,320018680,17830,17830,17850,17830,307
|
|
20240409,093900,314541690,17830,17830,17830,17820,63
|
|
20240409,093800,313418430,17820,17820,17820,17820,4
|
|
20240409,093700,313347150,17820,17820,17820,17820,2
|
|
20240409,093600,313311510,17840,17830,17840,17830,3
|
|
20240409,093500,313258010,17830,17830,17830,17830,3
|
|
20240409,093400,313204520,17840,17820,17840,17820,74
|
|
20240409,093300,311884860,17810,17820,17820,17810,3
|
|
20240409,093200,311831410,17810,17810,17810,17810,7
|
|
20240409,093100,311706740,17800,17790,17800,17780,339
|
|
20240409,093000,305673610,17780,17780,17780,17770,29
|
|
20240409,092900,305158240,17780,17840,17840,17780,708
|
|
20240409,092800,292552490,17850,17850,17860,17850,425
|
|
20240409,092700,284965440,17840,17880,17880,17840,294
|
|
20240409,092600,279710860,17900,17920,17920,17890,193
|
|
20240409,092500,276253720,17950,17970,17970,17930,444
|
|
20240409,092400,268279190,18000,17950,18000,17940,4976
|
|
20240409,092300,178832300,17950,17870,17950,17870,2229
|
|
20240409,092200,138918520,17880,17820,17880,17820,664
|
|
20240409,092100,127070260,17810,17750,17810,17740,1363
|
|
20240409,092000,102836970,17730,17740,17760,17720,885
|
|
20240409,091900,87133130,17730,17710,17730,17710,240
|
|
20240409,091800,82879010,17720,17680,17730,17680,369
|
|
20240409,091700,76343520,17660,17680,17680,17650,423
|
|
20240409,091600,68873320,17670,17620,17670,17620,709
|
|
20240409,091500,56364110,17620,17620,17620,17620,0
|
|
20240409,091400,56364110,17620,17590,17620,17570,75
|
|
20240409,091300,55044770,17600,17610,17610,17600,25
|
|
20240409,091200,54604550,17610,17610,17620,17610,617
|
|
20240409,091100,43739170,17600,17550,17600,17550,106
|
|
20240409,091000,41877180,17540,17560,17560,17520,175
|
|
20240409,090900,38805280,17560,17530,17560,17530,153
|
|
20240409,090800,36121530,17530,17530,17530,17520,10
|
|
20240409,090700,35946270,17530,17530,17530,17530,2
|
|
20240409,090600,35911210,17550,17550,17550,17530,378
|
|
20240409,090500,29279720,17560,17660,17660,17560,290
|
|
20240409,090400,24177240,17660,17570,17660,17570,94
|
|
20240409,090300,22524770,17580,17570,17580,17570,127
|
|
20240409,090200,20292130,17560,17510,17560,17510,217
|
|
20240409,090100,16492370,17570,17670,17670,17560,120
|
|
20240409,090000,14382490,17680,17510,17680,17510,775
|