582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,183900,2893330440,17040,17040,17040,17040,790
|
|
20240419,183800,2893330440,17040,17040,17040,17040,0
|
|
20240419,183700,2893330440,17040,17040,17040,17040,0
|
|
20240419,183600,2893330440,17040,17040,17040,17040,0
|
|
20240419,183500,2893330440,17040,17040,17040,17040,0
|
|
20240419,183400,2893330440,17040,17040,17040,17040,0
|
|
20240419,183300,2893330440,17040,17040,17040,17040,0
|
|
20240419,183200,2893330440,17040,17040,17040,17040,0
|
|
20240419,183100,2893330440,17040,17040,17040,17040,0
|
|
20240419,183000,2893330440,17040,17040,17040,17040,0
|
|
20240419,182900,2893330440,17040,17040,17040,17040,0
|
|
20240419,182800,2893330440,17040,17040,17040,17040,0
|
|
20240419,182700,2893330440,17040,17040,17040,17040,0
|
|
20240419,182600,2893330440,17040,17040,17040,17040,0
|
|
20240419,182500,2893330440,17040,17040,17040,17040,0
|
|
20240419,182400,2893330440,17040,17040,17040,17040,0
|
|
20240419,182300,2893330440,17040,17040,17040,17040,0
|
|
20240419,182200,2893330440,17040,17040,17040,17040,0
|
|
20240419,182100,2893330440,17040,17040,17040,17040,0
|
|
20240419,182000,2893330440,17040,17040,17040,17040,0
|
|
20240419,181900,2893330440,17040,17040,17040,17040,0
|
|
20240419,181800,2893330440,17040,17040,17040,17040,0
|
|
20240419,181700,2893330440,17040,17040,17040,17040,0
|
|
20240419,181600,2893330440,17040,17040,17040,17040,0
|
|
20240419,181500,2893330440,17040,17040,17040,17040,0
|
|
20240419,181400,2893330440,17040,17040,17040,17040,0
|
|
20240419,181300,2893330440,17040,17040,17040,17040,0
|
|
20240419,181200,2893330440,17040,17040,17040,17040,0
|
|
20240419,181100,2893330440,17040,17040,17040,17040,0
|
|
20240419,181000,2893330440,17040,17040,17040,17040,0
|
|
20240419,180900,2893330440,17040,17040,17040,17040,790
|
|
20240419,180800,2893330440,17040,17040,17040,17040,0
|
|
20240419,180700,2893330440,17040,17040,17040,17040,0
|
|
20240419,180600,2893330440,17040,17040,17040,17040,0
|
|
20240419,180500,2893330440,17040,17040,17040,17040,0
|
|
20240419,180400,2893330440,17040,17040,17040,17040,0
|
|
20240419,180300,2893330440,17040,17040,17040,17040,0
|
|
20240419,180200,2893330440,17040,17040,17040,17040,0
|
|
20240419,180100,2893330440,17040,17040,17040,17040,0
|
|
20240419,180000,2893330440,17040,17040,17040,17040,0
|
|
20240419,175900,2893330440,17040,17040,17040,17040,0
|
|
20240419,175800,2893330440,17040,17040,17040,17040,0
|
|
20240419,175700,2893330440,17040,17040,17040,17040,0
|
|
20240419,175600,2893330440,17040,17040,17040,17040,0
|
|
20240419,175500,2893330440,17040,17040,17040,17040,0
|
|
20240419,175400,2893330440,17040,17040,17040,17040,0
|
|
20240419,175300,2893330440,17040,17040,17040,17040,0
|
|
20240419,175200,2893330440,17040,17040,17040,17040,0
|
|
20240419,175100,2893330440,17040,17040,17040,17040,0
|
|
20240419,175000,2893330440,17040,17040,17040,17040,0
|
|
20240419,174900,2893330440,17040,17040,17040,17040,0
|
|
20240419,174800,2893330440,17040,17040,17040,17040,0
|
|
20240419,174700,2893330440,17040,17040,17040,17040,0
|
|
20240419,174600,2893330440,17040,17040,17040,17040,0
|
|
20240419,174500,2893330440,17040,17040,17040,17040,0
|
|
20240419,174400,2893330440,17040,17040,17040,17040,0
|
|
20240419,174300,2893330440,17040,17040,17040,17040,0
|
|
20240419,174200,2893330440,17040,17040,17040,17040,0
|
|
20240419,174100,2893330440,17040,17040,17040,17040,0
|
|
20240419,174000,2893330440,17040,17040,17040,17040,0
|
|
20240419,173900,2893330440,17040,17040,17040,17040,790
|
|
20240419,173800,2893330440,17040,17040,17040,17040,0
|
|
20240419,173700,2893330440,17040,17040,17040,17040,0
|
|
20240419,173600,2893330440,17040,17040,17040,17040,0
|
|
20240419,173500,2893330440,17040,17040,17040,17040,0
|
|
20240419,173400,2893330440,17040,17040,17040,17040,0
|
|
20240419,173300,2893330440,17040,17040,17040,17040,0
|
|
20240419,173200,2893330440,17040,17040,17040,17040,0
|
|
20240419,173100,2893330440,17040,17040,17040,17040,0
|
|
20240419,173000,2893330440,17040,17040,17040,17040,0
|
|
20240419,172900,2893330440,17040,17040,17040,17040,0
|
|
20240419,172800,2893330440,17040,17040,17040,17040,0
|
|
20240419,172700,2893330440,17040,17040,17040,17040,0
|
|
20240419,172600,2893330440,17040,17040,17040,17040,0
|
|
20240419,172500,2893330440,17040,17040,17040,17040,0
|
|
20240419,172400,2893330440,17040,17040,17040,17040,0
|
|
20240419,172300,2893330440,17040,17040,17040,17040,0
|
|
20240419,172200,2893330440,17040,17040,17040,17040,0
|
|
20240419,172100,2893330440,17040,17040,17040,17040,0
|
|
20240419,172000,2893330440,17040,17040,17040,17040,0
|
|
20240419,171900,2893330440,17040,17040,17040,17040,0
|
|
20240419,171800,2893330440,17040,17040,17040,17040,0
|
|
20240419,171700,2893330440,17040,17040,17040,17040,0
|
|
20240419,171600,2893330440,17040,17040,17040,17040,0
|
|
20240419,171500,2893330440,17040,17040,17040,17040,0
|
|
20240419,171400,2893330440,17040,17040,17040,17040,0
|
|
20240419,171300,2893330440,17040,17040,17040,17040,0
|
|
20240419,171200,2893330440,17040,17040,17040,17040,0
|
|
20240419,171100,2893330440,17040,17040,17040,17040,0
|
|
20240419,171000,2893330440,17040,17040,17040,17040,0
|
|
20240419,170900,2893330440,17040,17040,17040,17040,790
|
|
20240419,170800,2893330440,17040,17040,17040,17040,0
|
|
20240419,170700,2893330440,17040,17040,17040,17040,0
|
|
20240419,170600,2893330440,17040,17040,17040,17040,0
|
|
20240419,170500,2893330440,17040,17040,17040,17040,0
|
|
20240419,170400,2893330440,17040,17040,17040,17040,0
|
|
20240419,170300,2893330440,17040,17040,17040,17040,0
|
|
20240419,170200,2893330440,17040,17040,17040,17040,0
|
|
20240419,170100,2893330440,17040,17040,17040,17040,0
|
|
20240419,170000,2893330440,17040,17040,17040,17040,0
|
|
20240419,165900,2893330440,17040,17040,17040,17040,0
|
|
20240419,165800,2893330440,17040,17040,17040,17040,0
|
|
20240419,165700,2893330440,17040,17040,17040,17040,0
|
|
20240419,165600,2893330440,17040,17040,17040,17040,0
|
|
20240419,165500,2893330440,17040,17040,17040,17040,0
|
|
20240419,165400,2893330440,17040,17040,17040,17040,0
|
|
20240419,165300,2893330440,17040,17040,17040,17040,0
|
|
20240419,165200,2893330440,17040,17040,17040,17040,0
|
|
20240419,165100,2893330440,17040,17040,17040,17040,0
|
|
20240419,165000,2893330440,17040,17040,17040,17040,0
|
|
20240419,164900,2893330440,17040,17040,17040,17040,0
|
|
20240419,164800,2893330440,17040,17040,17040,17040,0
|
|
20240419,164700,2893330440,17040,17040,17040,17040,0
|
|
20240419,164600,2893330440,17040,17040,17040,17040,0
|
|
20240419,164500,2893330440,17040,17040,17040,17040,0
|
|
20240419,164400,2893330440,17040,17040,17040,17040,0
|
|
20240419,164300,2893330440,17040,17040,17040,17040,0
|
|
20240419,164200,2893330440,17040,17040,17040,17040,0
|
|
20240419,164100,2893330440,17040,17040,17040,17040,0
|
|
20240419,164000,2893330440,17040,17040,17040,17040,0
|
|
20240419,163900,2893330440,17040,17040,17040,17040,790
|
|
20240419,163800,2893330440,17040,17040,17040,17040,0
|
|
20240419,163700,2893330440,17040,17040,17040,17040,0
|
|
20240419,163600,2893330440,17040,17040,17040,17040,0
|
|
20240419,163500,2893330440,17040,17040,17040,17040,0
|
|
20240419,163400,2893330440,17040,17040,17040,17040,0
|
|
20240419,163300,2893330440,17040,17040,17040,17040,0
|
|
20240419,163200,2893330440,17040,17040,17040,17040,0
|
|
20240419,163100,2893330440,17040,17040,17040,17040,0
|
|
20240419,163000,2893330440,17040,17040,17040,17040,0
|
|
20240419,162900,2893330440,17040,17040,17040,17040,0
|
|
20240419,162800,2893330440,17040,17040,17040,17040,0
|
|
20240419,162700,2893330440,17040,17040,17040,17040,0
|
|
20240419,162600,2893330440,17040,17040,17040,17040,0
|
|
20240419,162500,2893330440,17040,17040,17040,17040,0
|
|
20240419,162400,2893330440,17040,17040,17040,17040,0
|
|
20240419,162300,2893330440,17040,17040,17040,17040,0
|
|
20240419,162200,2893330440,17040,17040,17040,17040,0
|
|
20240419,162100,2893330440,17040,17040,17040,17040,0
|
|
20240419,162000,2893330440,17040,17040,17040,17040,0
|
|
20240419,161900,2893330440,17040,17040,17040,17040,0
|
|
20240419,161800,2893330440,17040,17040,17040,17040,0
|
|
20240419,161700,2893330440,17040,17040,17040,17040,0
|
|
20240419,161600,2893330440,17040,17040,17040,17040,0
|
|
20240419,161500,2893330440,17040,17040,17040,17040,0
|
|
20240419,161400,2893330440,17040,17040,17040,17040,0
|
|
20240419,161300,2893330440,17040,17040,17040,17040,0
|
|
20240419,161200,2893330440,17040,17040,17040,17040,0
|
|
20240419,161100,2893330440,17040,17040,17040,17040,0
|
|
20240419,161000,2893330440,17040,17040,17040,17040,0
|
|
20240419,160900,2893330440,17040,17040,17040,17040,790
|
|
20240419,160800,2893330440,17040,17040,17040,17040,0
|
|
20240419,160700,2893330440,17040,17040,17040,17040,0
|
|
20240419,160600,2893330440,17040,17040,17040,17040,0
|
|
20240419,160500,2893330440,17040,17040,17040,17040,0
|
|
20240419,160400,2893330440,17040,17040,17040,17040,0
|
|
20240419,160300,2893330440,17040,17040,17040,17040,0
|
|
20240419,160200,2893330440,17040,17040,17040,17040,0
|
|
20240419,160100,2893330440,17040,17040,17040,17040,0
|
|
20240419,160000,2893330440,17040,17040,17040,17040,0
|
|
20240419,155900,2893330440,17040,17040,17040,17040,0
|
|
20240419,155800,2893330440,17040,17040,17040,17040,0
|
|
20240419,155700,2893330440,17040,17040,17040,17040,0
|
|
20240419,155600,2893330440,17040,17040,17040,17040,0
|
|
20240419,155500,2893330440,17040,17040,17040,17040,0
|
|
20240419,155400,2893330440,17040,17040,17040,17040,0
|
|
20240419,155300,2893330440,17040,17040,17040,17040,0
|
|
20240419,155200,2893330440,17040,17040,17040,17040,0
|
|
20240419,155100,2893330440,17040,17040,17040,17040,0
|
|
20240419,155000,2893330440,17040,17040,17040,17040,0
|
|
20240419,154900,2893330440,17040,17040,17040,17040,0
|
|
20240419,154800,2893330440,17040,17040,17040,17040,0
|
|
20240419,154700,2893330440,17040,17040,17040,17040,0
|
|
20240419,154600,2893330440,17040,17040,17040,17040,0
|
|
20240419,154500,2893330440,17040,17040,17040,17040,0
|
|
20240419,154400,2893330440,17040,17040,17040,17040,0
|
|
20240419,154300,2893330440,17040,17040,17040,17040,0
|
|
20240419,154200,2893330440,17040,17040,17040,17040,0
|
|
20240419,154100,2893330440,17040,17040,17040,17040,0
|
|
20240419,154000,2893330440,17040,17040,17040,17040,0
|
|
20240419,153900,2893330440,17040,17040,17040,17040,790
|
|
20240419,153800,2893330440,17040,17040,17040,17040,0
|
|
20240419,153700,2893330440,17040,17040,17040,17040,0
|
|
20240419,153600,2893330440,17040,17040,17040,17040,0
|
|
20240419,153500,2893330440,17040,17040,17040,17040,0
|
|
20240419,153400,2893330440,17040,17040,17040,17040,0
|
|
20240419,153300,2893330440,17040,17040,17040,17040,0
|
|
20240419,153200,2893330440,17040,17040,17040,17040,0
|
|
20240419,153100,2893330440,17040,17040,17040,17040,0
|
|
20240419,153000,2893330440,17040,17040,17040,17040,790
|
|
20240419,152900,2879868840,17000,17000,17000,17000,0
|
|
20240419,152800,2879868840,17000,17000,17000,17000,0
|
|
20240419,152700,2879868840,17000,17000,17000,17000,0
|
|
20240419,152600,2879868840,17000,17000,17000,17000,0
|
|
20240419,152500,2879868840,17000,17000,17000,17000,0
|
|
20240419,152400,2879868840,17000,17000,17000,17000,0
|
|
20240419,152300,2879868840,17000,17000,17000,17000,0
|
|
20240419,152200,2879868840,17000,17000,17000,17000,0
|
|
20240419,152100,2879868840,17000,17000,17000,17000,0
|
|
20240419,152000,2879868840,17000,17000,17000,17000,0
|
|
20240419,151900,2879868840,17000,17020,17020,16970,76
|
|
20240419,151800,2878577510,17020,16970,17020,16970,249
|
|
20240419,151700,2874351690,17000,17000,17000,16980,42
|
|
20240419,151600,2873638150,17000,17000,17000,17000,49
|
|
20240419,151500,2872805150,17000,16960,17000,16960,410
|
|
20240419,151400,2865844230,16930,16960,16980,16920,179
|
|
20240419,151300,2862811240,16960,16940,16960,16940,396
|
|
20240419,151200,2856100130,16920,16940,16940,16920,72
|
|
20240419,151100,2854881590,16940,16910,16940,16910,304
|
|
20240419,151000,2849736520,16920,16900,16920,16900,117
|
|
20240419,150900,2847758000,16900,16910,16920,16900,261
|
|
20240419,150800,2843344250,16910,16920,16920,16910,84
|
|
20240419,150700,2841923150,16930,16910,16930,16910,169
|
|
20240419,150600,2839063830,16920,16910,16920,16910,87
|
|
20240419,150500,2837592600,16910,16900,16920,16900,169
|
|
20240419,150400,2834735660,16910,16920,16920,16910,165
|
|
20240419,150300,2831944930,16930,16930,16930,16920,187
|
|
20240419,150200,2828780410,16930,16930,16940,16930,96
|
|
20240419,150100,2827154940,16940,16920,16940,16910,238
|
|
20240419,150000,2823128680,16920,16930,16940,16920,169
|
|
20240419,145900,2820268730,16930,16940,16940,16910,200
|
|
20240419,145800,2816884260,16950,16950,16960,16950,24
|
|
20240419,145700,2816477440,16960,16970,16970,16960,117
|
|
20240419,145600,2814492650,16970,16950,16980,16950,409
|
|
20240419,145500,2807556890,16950,16930,16950,16920,408
|
|
20240419,145400,2800649040,16920,16930,16930,16920,81
|
|
20240419,145300,2799277980,16940,16930,16940,16930,101
|
|
20240419,145200,2797567980,16930,16930,16930,16930,127
|
|
20240419,145100,2795417870,16930,16910,16930,16910,184
|
|
20240419,145000,2792304610,16910,16920,16930,16910,397
|
|
20240419,144900,2785586570,16930,16930,16930,16930,77
|
|
20240419,144800,2784282960,16930,16920,16930,16920,152
|
|
20240419,144700,2781711040,16920,16910,16920,16900,287
|
|
20240419,144600,2776860000,16910,16940,16940,16910,152
|
|
20240419,144500,2774289400,16940,16920,16940,16920,138
|
|
20240419,144400,2771954300,16940,16940,16940,16920,209
|
|
20240419,144300,2768416230,16950,16950,16950,16950,33
|
|
20240419,144200,2767856880,16960,16920,16960,16920,337
|
|
20240419,144100,2762148320,16920,16920,16950,16910,186
|
|
20240419,144000,2759001190,16920,16950,16950,16920,224
|
|
20240419,143900,2755209360,16950,16950,16950,16950,10
|
|
20240419,143800,2755039860,16950,16920,16950,16920,214
|
|
20240419,143700,2751416220,16920,16920,16920,16920,119
|
|
20240419,143600,2749402740,16950,16910,16950,16910,375
|
|
20240419,143500,2743056740,16920,16930,16930,16920,93
|
|
20240419,143400,2741482670,16940,16950,16960,16940,315
|
|
20240419,143300,2736143370,16950,16960,16960,16950,233
|
|
20240419,143200,2732193480,16950,16960,16960,16950,88
|
|
20240419,143100,2730701190,16970,16950,16980,16950,172
|
|
20240419,143000,2727782790,16950,16950,16970,16950,335
|
|
20240419,142900,2722103560,16950,16920,16950,16920,98
|
|
20240419,142800,2720445080,16920,16920,16950,16910,211
|
|
20240419,142700,2716874840,16910,16910,16920,16910,149
|
|
20240419,142600,2714355230,16950,16890,16950,16890,361
|
|
20240419,142500,2708248130,16900,16900,16910,16890,249
|
|
20240419,142400,2704040150,16900,16890,16920,16890,351
|
|
20240419,142300,2698103480,16920,16880,16920,16880,203
|
|
20240419,142200,2694676080,16920,16890,16920,16880,236
|
|
20240419,142100,2690690010,16930,16890,16930,16880,117
|
|
20240419,142000,2688713820,16880,16980,16980,16880,80
|
|
20240419,141900,2687363320,16990,16900,16990,16900,384
|
|
20240419,141800,2680870210,16900,16870,16900,16860,504
|
|
20240419,141700,2672366060,16870,16890,16890,16870,101
|
|
20240419,141600,2670661550,16890,16920,16920,16880,545
|
|
20240419,141500,2661453770,17070,16840,17080,16820,1156
|
|
20240419,141400,2641947040,16820,16820,16820,16820,25
|
|
20240419,141300,2641526540,16850,16810,16850,16800,760
|
|
20240419,141200,2628740500,16810,16820,16820,16800,268
|
|
20240419,141100,2624237240,16820,16830,16830,16810,129
|
|
20240419,141000,2622067570,16850,16820,16850,16800,1041
|
|
20240419,140900,2604570070,16820,16820,16820,16810,302
|
|
20240419,140800,2599492050,16830,16850,16850,16830,725
|
|
20240419,140700,2587283560,16850,16860,16860,16850,128
|
|
20240419,140600,2585126470,16860,16870,16880,16850,1070
|
|
20240419,140500,2567088310,16870,16880,16880,16860,299
|
|
20240419,140400,2562046080,16890,16890,16890,16890,3
|
|
20240419,140300,2561995410,16890,16860,16890,16850,465
|
|
20240419,140200,2554152020,16860,16850,16870,16840,311
|
|
20240419,140100,2548912180,16870,16870,16870,16840,569
|
|
20240419,140000,2539321180,16880,16890,16900,16870,568
|
|
20240419,135900,2529733860,16890,16910,16910,16890,270
|
|
20240419,135800,2525170800,16910,16880,16910,16870,510
|
|
20240419,135700,2516559890,16880,16860,16880,16860,214
|
|
20240419,135600,2512949850,16870,16850,16890,16850,497
|
|
20240419,135500,2504566870,16870,16930,16930,16870,1559
|
|
20240419,135400,2478225320,16940,16930,16940,16930,16
|
|
20240419,135300,2477954430,16940,16930,16940,16920,287
|
|
20240419,135200,2473095670,16930,16930,16940,16930,288
|
|
20240419,135100,2468219680,16930,16950,16950,16930,519
|
|
20240419,135000,2459429430,16960,16970,16970,16950,421
|
|
20240419,134900,2452292180,16970,16970,17000,16960,374
|
|
20240419,134800,2445945520,16970,16990,17010,16970,270
|
|
20240419,134700,2441360830,16970,16990,16990,16970,680
|
|
20240419,134600,2429816150,16990,17010,17020,16990,409
|
|
20240419,134500,2422862010,17020,17040,17040,17000,340
|
|
20240419,134400,2417074870,17050,17060,17060,17040,147
|
|
20240419,134300,2414568560,17060,17060,17070,17050,186
|
|
20240419,134200,2411395830,17060,17070,17070,17060,173
|
|
20240419,134100,2408443470,17070,17080,17080,17060,496
|
|
20240419,134000,2399976190,17080,17110,17110,17080,351
|
|
20240419,133900,2393977790,17100,17120,17140,17100,309
|
|
20240419,133800,2388690630,17150,17150,17150,17150,1
|
|
20240419,133700,2388673480,17150,17100,17150,17090,157
|
|
20240419,133600,2385988630,17100,17120,17120,17100,99
|
|
20240419,133500,2384295530,17120,17060,17120,17060,284
|
|
20240419,133400,2379443500,17060,17070,17070,17060,500
|
|
20240419,133300,2370912940,17060,17100,17100,17060,26
|
|
20240419,133200,2370469020,17100,17070,17100,17050,743
|
|
20240419,133100,2357795890,17070,17130,17130,17070,744
|
|
20240419,133000,2345074350,17130,17180,17180,17130,200
|
|
20240419,132900,2341646880,17180,17190,17190,17150,885
|
|
20240419,132800,2326447620,17190,17210,17250,17140,1041
|
|
20240419,132700,2308557610,17210,17220,17250,17210,415
|
|
20240419,132600,2301414630,17250,17250,17250,17220,1379
|
|
20240419,132500,2277653360,17240,17240,17240,17240,10
|
|
20240419,132400,2277480960,17260,17250,17260,17240,109
|
|
20240419,132300,2275601520,17270,17250,17270,17250,323
|
|
20240419,132200,2270029270,17250,17250,17250,17250,6
|
|
20240419,132100,2269925770,17270,17270,17270,17270,0
|
|
20240419,132000,2269925770,17270,17250,17270,17250,13
|
|
20240419,131900,2269701300,17260,17260,17270,17230,1444
|
|
20240419,131800,2244793490,17270,17280,17280,17260,1078
|
|
20240419,131700,2226176690,17310,17290,17310,17280,126
|
|
20240419,131600,2223999130,17290,17320,17320,17290,245
|
|
20240419,131500,2219759510,17320,17340,17340,17320,8
|
|
20240419,131400,2219620920,17330,17330,17330,17330,20
|
|
20240419,131300,2219274320,17330,17310,17330,17310,359
|
|
20240419,131200,2213058930,17310,17300,17310,17300,110
|
|
20240419,131100,2211155890,17320,17320,17320,17320,0
|
|
20240419,131000,2211155890,17320,17320,17320,17320,11
|
|
20240419,130900,2210965370,17320,17290,17320,17280,494
|
|
20240419,130800,2202426810,17290,17290,17330,17290,313
|
|
20240419,130700,2197014520,17290,17320,17320,17290,109
|
|
20240419,130600,2195129640,17300,17310,17320,17300,226
|
|
20240419,130500,2191219420,17300,17320,17320,17300,83
|
|
20240419,130400,2189782440,17350,17320,17350,17320,132
|
|
20240419,130300,2187494640,17300,17300,17300,17300,5
|
|
20240419,130200,2187408140,17300,17310,17310,17300,19
|
|
20240419,130100,2187079350,17340,17330,17370,17280,2077
|
|
20240419,130000,2151143780,17360,17370,17370,17330,113
|
|
20240419,125900,2149184340,17380,17350,17380,17330,127
|
|
20240419,125800,2146980410,17350,17370,17370,17350,9
|
|
20240419,125700,2146824200,17370,17360,17370,17360,107
|
|
20240419,125600,2144966530,17360,17360,17360,17360,0
|
|
20240419,125500,2144966530,17360,17370,17370,17360,7
|
|
20240419,125400,2144845000,17380,17380,17390,17370,84
|
|
20240419,125300,2143385090,17390,17370,17390,17350,1252
|
|
20240419,125200,2121657390,17380,17380,17380,17380,66
|
|
20240419,125100,2120510310,17390,17390,17390,17390,12
|
|
20240419,125000,2120301630,17390,17390,17390,17390,1
|
|
20240419,124900,2120284240,17390,17390,17390,17390,24
|
|
20240419,124800,2119866880,17390,17410,17410,17370,1229
|
|
20240419,124700,2098495970,17430,17370,17430,17370,19
|
|
20240419,124600,2098165260,17380,17380,17380,17380,0
|
|
20240419,124500,2098165260,17380,17430,17430,17380,54
|
|
20240419,124400,2097224240,17440,17360,17440,17360,20
|
|
20240419,124300,2096875520,17320,17320,17320,17320,0
|
|
20240419,124200,2096875520,17320,17320,17320,17320,8
|
|
20240419,124100,2096736960,17320,17320,17320,17310,868
|
|
20240419,124000,2081704030,17330,17340,17340,17330,4
|
|
20240419,123900,2081634680,17330,17350,17350,17330,100
|
|
20240419,123800,2079901580,17370,17340,17370,17330,169
|
|
20240419,123700,2076968210,17380,17380,17380,17360,955
|
|
20240419,123600,2060388260,17380,17380,17380,17380,13
|
|
20240419,123500,2060162320,17390,17390,17390,17390,31
|
|
20240419,123400,2059623230,17410,17380,17410,17380,295
|
|
20240419,123300,2054495080,17380,17380,17380,17380,15
|
|
20240419,123200,2054234380,17370,17370,17370,17370,0
|
|
20240419,123100,2054234380,17370,17370,17370,17370,186
|
|
20240419,123000,2051003560,17370,17370,17370,17360,133
|
|
20240419,122900,2048694650,17360,17380,17380,17360,103
|
|
20240419,122800,2046906550,17360,17410,17410,17360,574
|
|
20240419,122700,2036928770,17400,17410,17410,17400,55
|
|
20240419,122600,2035971240,17410,17400,17410,17400,148
|
|
20240419,122500,2033395560,17410,17400,17410,17400,8
|
|
20240419,122400,2033256340,17440,17400,17440,17400,346
|
|
20240419,122300,2027234540,17410,17410,17410,17410,241
|
|
20240419,122200,2023038730,17410,17430,17430,17410,327
|
|
20240419,122100,2017344380,17430,17460,17470,17430,40
|
|
20240419,122000,2016646060,17470,17480,17480,17430,856
|
|
20240419,121900,2001717500,17480,17480,17480,17480,6
|
|
20240419,121800,2001612620,17450,17480,17480,17450,143
|
|
20240419,121700,1999116640,17460,17460,17480,17460,45
|
|
20240419,121600,1998330210,17480,17480,17480,17480,0
|
|
20240419,121500,1998330210,17480,17480,17480,17480,0
|
|
20240419,121400,1998330210,17480,17430,17480,17420,192
|
|
20240419,121300,1994978710,17430,17430,17430,17430,51
|
|
20240419,121200,1994089780,17490,17490,17490,17490,0
|
|
20240419,121100,1994089780,17490,17400,17490,17400,24
|
|
20240419,121000,1993670560,17500,17390,17500,17390,147
|
|
20240419,120900,1991114120,17390,17350,17390,17350,498
|
|
20240419,120800,1982465000,17360,17340,17360,17320,572
|
|
20240419,120700,1972549860,17380,17400,17400,17350,1415
|
|
20240419,120600,1947952780,17410,17430,17430,17410,391
|
|
20240419,120500,1941141130,17430,17450,17450,17430,11
|
|
20240419,120400,1940949220,17460,17460,17480,17430,2071
|
|
20240419,120300,1904811600,17490,17460,17490,17450,1099
|
|
20240419,120200,1885621900,17490,17480,17490,17460,470
|
|
20240419,120100,1877410700,17490,17500,17500,17490,21
|
|
20240419,120000,1877043400,17500,17500,17500,17500,25
|
|
20240419,115900,1876605900,17500,17480,17500,17480,282
|
|
20240419,115800,1871675760,17480,17480,17480,17460,113
|
|
20240419,115700,1869702520,17460,17480,17480,17460,68
|
|
20240419,115600,1868515000,17460,17460,17480,17460,351
|
|
20240419,115500,1862382660,17460,17460,17480,17450,611
|
|
20240419,115400,1851714360,17460,17460,17460,17460,54
|
|
20240419,115300,1850771520,17460,17470,17490,17460,751
|
|
20240419,115200,1837657420,17470,17470,17470,17470,4
|
|
20240419,115100,1837587540,17500,17480,17500,17470,217
|
|
20240419,115000,1833796110,17500,17470,17500,17470,90
|
|
20240419,114900,1832223510,17470,17470,17470,17460,189
|
|
20240419,114800,1828922510,17470,17500,17500,17470,153
|
|
20240419,114700,1826248230,17500,17490,17500,17480,142
|
|
20240419,114600,1823765160,17490,17540,17540,17490,151
|
|
20240419,114500,1821121900,17520,17550,17550,17520,18
|
|
20240419,114400,1820806270,17550,17510,17550,17500,80
|
|
20240419,114300,1819405490,17530,17540,17540,17510,226
|
|
20240419,114200,1815442190,17550,17610,17610,17550,53
|
|
20240419,114100,1814511410,17610,17550,17610,17550,52
|
|
20240419,114000,1813598750,17540,17550,17630,17540,1107
|
|
20240419,113900,1794124150,17550,17540,17560,17540,400
|
|
20240419,113800,1787107240,17540,17500,17560,17500,11
|
|
20240419,113700,1786914320,17500,17570,17570,17500,232
|
|
20240419,113600,1782838500,17570,17490,17570,17490,741
|
|
20240419,113500,1769863270,17490,17490,17490,17470,35
|
|
20240419,113400,1769251240,17490,17460,17510,17450,819
|
|
20240419,113300,1754957170,17520,17460,17520,17450,1493
|
|
20240419,113200,1728881950,17460,17480,17510,17460,822
|
|
20240419,113100,1714521970,17510,17460,17510,17450,885
|
|
20240419,113000,1699065970,17460,17580,17580,17460,2417
|
|
20240419,112900,1656714350,17580,17640,17650,17570,592
|
|
20240419,112800,1646282150,17680,17590,17680,17530,1579
|
|
20240419,112700,1618500240,17600,17840,17840,17600,2338
|
|
20240419,112600,1577116390,17840,17810,17850,17790,2022
|
|
20240419,112500,1541129790,17820,17780,17850,17710,5246
|
|
20240419,112400,1447637260,17780,17700,17780,17680,2277
|
|
20240419,112300,1407263980,17710,17730,17730,17710,140
|
|
20240419,112200,1404782830,17730,17710,17730,17710,775
|
|
20240419,112100,1391052700,17710,17690,17710,17650,2048
|
|
20240419,112000,1354857400,17700,17690,17700,17660,1059
|
|
20240419,111900,1336115740,17690,17590,17690,17580,1187
|
|
20240419,111800,1315243580,17590,17620,17620,17590,1079
|
|
20240419,111700,1296250160,17630,17680,17700,17610,2699
|
|
20240419,111600,1248563520,17690,17670,17700,17660,1106
|
|
20240419,111500,1229003620,17670,17590,17670,17590,603
|
|
20240419,111400,1218369690,17580,17650,17650,17570,90
|
|
20240419,111300,1216784500,17530,17680,17690,17520,1707
|
|
20240419,111200,1186723750,17680,17700,17700,17650,3607
|
|
20240419,111100,1122922360,17700,17510,17700,17510,7544
|
|
20240419,111000,990542730,17510,17440,17510,17420,2785
|
|
20240419,110900,941843790,17410,17440,17440,17400,1749
|
|
20240419,110800,911403980,17440,17440,17440,17440,35
|
|
20240419,110700,910793580,17440,17410,17440,17410,17
|
|
20240419,110600,910497280,17450,17430,17460,17400,1371
|
|
20240419,110500,886636570,17430,17350,17440,17340,1189
|
|
20240419,110400,866001160,17370,17380,17380,17370,286
|
|
20240419,110300,861033310,17380,17430,17430,17380,669
|
|
20240419,110200,849375610,17430,17440,17440,17430,785
|
|
20240419,110100,835688590,17440,17470,17470,17430,1368
|
|
20240419,110000,811809420,17480,17370,17480,17370,4146
|
|
20240419,105900,739559910,17370,17370,17370,17370,102
|
|
20240419,105800,737788170,17370,17320,17370,17300,788
|
|
20240419,105700,724147280,17310,17320,17330,17310,742
|
|
20240419,105600,711295740,17330,17390,17390,17320,334
|
|
20240419,105500,705505300,17390,17360,17400,17320,831
|
|
20240419,105400,691095780,17400,17390,17400,17390,153
|
|
20240419,105300,688434100,17400,17400,17410,17360,753
|
|
20240419,105200,675342110,17400,17370,17400,17360,322
|
|
20240419,105100,669746650,17380,17290,17390,17290,637
|
|
20240419,105000,658700600,17340,17290,17340,17290,240
|
|
20240419,104900,654546140,17310,17300,17310,17300,114
|
|
20240419,104800,652573310,17310,17320,17320,17290,119
|
|
20240419,104700,650515160,17360,17360,17360,17360,18
|
|
20240419,104600,650202680,17260,17380,17380,17260,461
|
|
20240419,104500,642214850,17400,17400,17400,17360,365
|
|
20240419,104400,635869130,17410,17360,17420,17360,5569
|
|
20240419,104300,538963360,17390,17250,17400,17250,2594
|
|
20240419,104200,494034080,17250,17230,17250,17230,174
|
|
20240419,104100,491035050,17220,17220,17220,17220,23
|
|
20240419,104000,490638990,17220,17190,17220,17190,21
|
|
20240419,103900,490277970,17190,17230,17230,17190,15
|
|
20240419,103800,490019760,17230,17230,17230,17230,1
|
|
20240419,103700,490002530,17240,17160,17240,17160,262
|
|
20240419,103600,485502520,17220,17170,17220,17150,782
|
|
20240419,103500,472080110,17170,17170,17170,17170,22
|
|
20240419,103400,471702370,17170,17210,17210,17170,471
|
|
20240419,103300,463608380,17210,17220,17250,17200,171
|
|
20240419,103200,460665820,17220,17220,17220,17220,2
|
|
20240419,103100,460631380,17220,17220,17220,17220,62
|
|
20240419,103000,459563740,17230,17230,17230,17230,1
|
|
20240419,102900,459546510,17240,17220,17240,17210,439
|
|
20240419,102800,451982410,17260,17250,17260,17250,269
|
|
20240419,102700,447341360,17260,17160,17260,17160,1369
|
|
20240419,102600,423772920,17150,17150,17150,17140,34
|
|
20240419,102500,423189880,17150,17170,17170,17140,53
|
|
20240419,102400,422280470,17170,17130,17170,17120,85
|
|
20240419,102300,420824190,17130,17130,17130,17130,125
|
|
20240419,102200,418682940,17140,17160,17180,17140,226
|
|
20240419,102100,414807960,17190,17160,17190,17150,72
|
|
20240419,102000,413572520,17160,17200,17200,17150,70
|
|
20240419,101900,412371680,17200,17200,17210,17160,548
|
|
20240419,101800,402946210,17180,17180,17180,17180,36
|
|
20240419,101700,402327730,17180,17180,17180,17180,1
|
|
20240419,101600,402310550,17160,17160,17180,17160,54
|
|
20240419,101500,401383710,17180,17180,17200,17180,10
|
|
20240419,101400,401211890,17180,17180,17180,17180,88
|
|
20240419,101300,399700050,17180,17150,17180,17130,556
|
|
20240419,101200,390172160,17150,17170,17170,17150,10
|
|
20240419,101100,390000520,17180,17180,17180,17180,1
|
|
20240419,101000,389983340,17160,17150,17160,17140,725
|
|
20240419,100900,377556470,17150,17160,17160,17150,136
|
|
20240419,100800,375224030,17170,17170,17180,17150,73
|
|
20240419,100700,373971490,17180,17180,17180,17180,22
|
|
20240419,100600,373593530,17180,17130,17180,17130,26
|
|
20240419,100500,373147150,17180,17130,17180,17130,444
|
|
20240419,100400,365540280,17120,17120,17120,17120,22
|
|
20240419,100300,365163640,17120,17120,17130,17110,131
|
|
20240419,100200,362921710,17110,17120,17120,17110,24
|
|
20240419,100100,362510890,17130,17160,17170,17130,272
|
|
20240419,100000,357851340,17160,17160,17160,17130,21
|
|
20240419,095900,357491280,17160,17160,17160,17160,2
|
|
20240419,095800,357456960,17150,17150,17150,17150,5
|
|
20240419,095700,357371210,17160,17160,17160,17160,0
|
|
20240419,095600,357371210,17160,17140,17160,17120,178
|
|
20240419,095500,354322610,17150,17170,17170,17150,159
|
|
20240419,095400,351593480,17180,17180,17180,17180,307
|
|
20240419,095300,346319220,17180,17130,17180,17130,252
|
|
20240419,095200,342001860,17130,17130,17130,17130,0
|
|
20240419,095100,342001860,17130,17130,17130,17130,14
|
|
20240419,095000,341762040,17130,17130,17130,17130,281
|
|
20240419,094900,336948510,17130,17130,17130,17130,29
|
|
20240419,094800,336451740,17170,17160,17190,17140,454
|
|
20240419,094700,328665910,17210,17220,17220,17210,119
|
|
20240419,094600,326616750,17230,17180,17230,17170,354
|
|
20240419,094500,320534970,17190,17220,17270,17190,150
|
|
20240419,094400,317951380,17210,17160,17210,17160,367
|
|
20240419,094300,311645580,17170,17100,17170,17100,735
|
|
20240419,094200,299049410,17100,17100,17100,17100,64
|
|
20240419,094100,297955010,17100,17080,17100,17080,37
|
|
20240419,094000,297322510,17080,17100,17100,17080,99
|
|
20240419,093900,295631570,17100,17100,17100,17100,7
|
|
20240419,093800,295511870,17120,17110,17120,17110,21
|
|
20240419,093700,295152550,17110,17110,17110,17070,467
|
|
20240419,093600,287180300,17050,17050,17050,17050,1
|
|
20240419,093500,287163250,17050,17050,17050,17050,315
|
|
20240419,093400,281792500,17050,17050,17060,17040,164
|
|
20240419,093300,278996840,17050,17060,17060,17050,61
|
|
20240419,093200,277956770,17070,17070,17080,17070,81
|
|
20240419,093100,276574070,17070,17070,17070,17070,0
|
|
20240419,093000,276574070,17070,17090,17150,17070,517
|
|
20240419,092900,267742990,17100,17110,17120,17100,473
|
|
20240419,092800,259653190,17120,17160,17160,17120,594
|
|
20240419,092700,249479440,17180,17170,17180,17160,43
|
|
20240419,092600,248741020,17180,17270,17270,17180,33
|
|
20240419,092500,248173230,17290,17290,17290,17290,0
|
|
20240419,092400,248173230,17290,17190,17290,17190,11
|
|
20240419,092300,247983140,17300,17230,17300,17200,28
|
|
20240419,092200,247501200,17320,17180,17340,17180,244
|
|
20240419,092100,243293610,17150,17170,17190,17150,118
|
|
20240419,092000,241268770,17180,17220,17220,17180,1012
|
|
20240419,091900,223857980,17230,17280,17330,17230,502
|
|
20240419,091800,215195190,17350,17390,17390,17280,1082
|
|
20240419,091700,196432720,17410,17350,17440,17350,2449
|
|
20240419,091600,153850130,17360,17340,17370,17320,321
|
|
20240419,091500,148279490,17340,17300,17350,17300,1098
|
|
20240419,091400,129257470,17300,17250,17300,17220,2347
|
|
20240419,091300,88777300,17250,17270,17270,17250,111
|
|
20240419,091200,86861200,17270,17210,17280,17200,954
|
|
20240419,091100,70412840,17210,17210,17210,17210,1
|
|
20240419,091000,70395630,17150,17220,17220,17150,14
|
|
20240419,090900,70155460,17230,17120,17230,17120,729
|
|
20240419,090800,57625130,17190,17200,17200,17190,6
|
|
20240419,090700,57521950,17190,17180,17190,17180,455
|
|
20240419,090600,49702520,17090,17060,17150,17000,1347
|
|
20240419,090500,26655570,17070,17070,17070,17070,0
|
|
20240419,090400,26655570,17070,17080,17080,17070,137
|
|
20240419,090300,24315740,17100,17080,17100,17080,602
|
|
20240419,090200,14030300,17080,17090,17090,16980,104
|
|
20240419,090100,12259560,17030,17000,17030,17000,349
|
|
20240419,090000,6322020,17000,17000,17020,16950,352
|