587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184400,4110413430,14410,14410,14410,14410,15194
|
|
20240419,184300,4110413430,14410,14410,14410,14410,0
|
|
20240419,184200,4110413430,14410,14410,14410,14410,0
|
|
20240419,184100,4110413430,14410,14410,14410,14410,0
|
|
20240419,184000,4110413430,14410,14410,14410,14410,0
|
|
20240419,183900,4110413430,14410,14410,14410,14410,0
|
|
20240419,183800,4110413430,14410,14410,14410,14410,0
|
|
20240419,183700,4110413430,14410,14410,14410,14410,0
|
|
20240419,183600,4110413430,14410,14410,14410,14410,0
|
|
20240419,183500,4110413430,14410,14410,14410,14410,0
|
|
20240419,183400,4110413430,14410,14410,14410,14410,0
|
|
20240419,183300,4110413430,14410,14410,14410,14410,0
|
|
20240419,183200,4110413430,14410,14410,14410,14410,0
|
|
20240419,183100,4110413430,14410,14410,14410,14410,0
|
|
20240419,183000,4110413430,14410,14410,14410,14410,0
|
|
20240419,182900,4110413430,14410,14410,14410,14410,0
|
|
20240419,182800,4110413430,14410,14410,14410,14410,0
|
|
20240419,182700,4110413430,14410,14410,14410,14410,0
|
|
20240419,182600,4110413430,14410,14410,14410,14410,0
|
|
20240419,182500,4110413430,14410,14410,14410,14410,0
|
|
20240419,182400,4110413430,14410,14410,14410,14410,0
|
|
20240419,182300,4110413430,14410,14410,14410,14410,0
|
|
20240419,182200,4110413430,14410,14410,14410,14410,0
|
|
20240419,182100,4110413430,14410,14410,14410,14410,0
|
|
20240419,182000,4110413430,14410,14410,14410,14410,0
|
|
20240419,181900,4110413430,14410,14410,14410,14410,0
|
|
20240419,181800,4110413430,14410,14410,14410,14410,0
|
|
20240419,181700,4110413430,14410,14410,14410,14410,0
|
|
20240419,181600,4110413430,14410,14410,14410,14410,0
|
|
20240419,181500,4110413430,14410,14410,14410,14410,0
|
|
20240419,181400,4110413430,14410,14410,14410,14410,15194
|
|
20240419,181300,4110413430,14410,14410,14410,14410,0
|
|
20240419,181200,4110413430,14410,14410,14410,14410,0
|
|
20240419,181100,4110413430,14410,14410,14410,14410,0
|
|
20240419,181000,4110413430,14410,14410,14410,14410,0
|
|
20240419,180900,4110413430,14410,14410,14410,14410,0
|
|
20240419,180800,4110413430,14410,14410,14410,14410,0
|
|
20240419,180700,4110413430,14410,14410,14410,14410,0
|
|
20240419,180600,4110413430,14410,14410,14410,14410,0
|
|
20240419,180500,4110413430,14410,14410,14410,14410,0
|
|
20240419,180400,4110413430,14410,14410,14410,14410,0
|
|
20240419,180300,4110413430,14410,14410,14410,14410,0
|
|
20240419,180200,4110413430,14410,14410,14410,14410,0
|
|
20240419,180100,4110413430,14410,14410,14410,14410,0
|
|
20240419,180000,4110413430,14410,14410,14410,14410,0
|
|
20240419,175900,4110413430,14410,14410,14410,14410,0
|
|
20240419,175800,4110413430,14410,14410,14410,14410,0
|
|
20240419,175700,4110413430,14410,14410,14410,14410,0
|
|
20240419,175600,4110413430,14410,14410,14410,14410,0
|
|
20240419,175500,4110413430,14410,14410,14410,14410,0
|
|
20240419,175400,4110413430,14410,14410,14410,14410,0
|
|
20240419,175300,4110413430,14410,14410,14410,14410,0
|
|
20240419,175200,4110413430,14410,14410,14410,14410,0
|
|
20240419,175100,4110413430,14410,14410,14410,14410,0
|
|
20240419,175000,4110413430,14410,14410,14410,14410,0
|
|
20240419,174900,4110413430,14410,14410,14410,14410,0
|
|
20240419,174800,4110413430,14410,14410,14410,14410,0
|
|
20240419,174700,4110413430,14410,14410,14410,14410,0
|
|
20240419,174600,4110413430,14410,14410,14410,14410,0
|
|
20240419,174500,4110413430,14410,14410,14410,14410,0
|
|
20240419,174400,4110413430,14410,14410,14410,14410,15194
|
|
20240419,174300,4110413430,14410,14410,14410,14410,0
|
|
20240419,174200,4110413430,14410,14410,14410,14410,0
|
|
20240419,174100,4110413430,14410,14410,14410,14410,0
|
|
20240419,174000,4110413430,14410,14410,14410,14410,0
|
|
20240419,173900,4110413430,14410,14410,14410,14410,0
|
|
20240419,173800,4110413430,14410,14410,14410,14410,0
|
|
20240419,173700,4110413430,14410,14410,14410,14410,0
|
|
20240419,173600,4110413430,14410,14410,14410,14410,0
|
|
20240419,173500,4110413430,14410,14410,14410,14410,0
|
|
20240419,173400,4110413430,14410,14410,14410,14410,0
|
|
20240419,173300,4110413430,14410,14410,14410,14410,0
|
|
20240419,173200,4110413430,14410,14410,14410,14410,0
|
|
20240419,173100,4110413430,14410,14410,14410,14410,0
|
|
20240419,173000,4110413430,14410,14410,14410,14410,0
|
|
20240419,172900,4110413430,14410,14410,14410,14410,0
|
|
20240419,172800,4110413430,14410,14410,14410,14410,0
|
|
20240419,172700,4110413430,14410,14410,14410,14410,0
|
|
20240419,172600,4110413430,14410,14410,14410,14410,0
|
|
20240419,172500,4110413430,14410,14410,14410,14410,0
|
|
20240419,172400,4110413430,14410,14410,14410,14410,0
|
|
20240419,172300,4110413430,14410,14410,14410,14410,0
|
|
20240419,172200,4110413430,14410,14410,14410,14410,0
|
|
20240419,172100,4110413430,14410,14410,14410,14410,0
|
|
20240419,172000,4110413430,14410,14410,14410,14410,0
|
|
20240419,171900,4110413430,14410,14410,14410,14410,0
|
|
20240419,171800,4110413430,14410,14410,14410,14410,0
|
|
20240419,171700,4110413430,14410,14410,14410,14410,0
|
|
20240419,171600,4110413430,14410,14410,14410,14410,0
|
|
20240419,171500,4110413430,14410,14410,14410,14410,0
|
|
20240419,171400,4110413430,14410,14410,14410,14410,15194
|
|
20240419,171300,4110413430,14410,14410,14410,14410,0
|
|
20240419,171200,4110413430,14410,14410,14410,14410,0
|
|
20240419,171100,4110413430,14410,14410,14410,14410,0
|
|
20240419,171000,4110413430,14410,14410,14410,14410,0
|
|
20240419,170900,4110413430,14410,14410,14410,14410,0
|
|
20240419,170800,4110413430,14410,14410,14410,14410,0
|
|
20240419,170700,4110413430,14410,14410,14410,14410,0
|
|
20240419,170600,4110413430,14410,14410,14410,14410,0
|
|
20240419,170500,4110413430,14410,14410,14410,14410,0
|
|
20240419,170400,4110413430,14410,14410,14410,14410,0
|
|
20240419,170300,4110413430,14410,14410,14410,14410,0
|
|
20240419,170200,4110413430,14410,14410,14410,14410,0
|
|
20240419,170100,4110413430,14410,14410,14410,14410,0
|
|
20240419,170000,4110413430,14410,14410,14410,14410,0
|
|
20240419,165900,4110413430,14410,14410,14410,14410,0
|
|
20240419,165800,4110413430,14410,14410,14410,14410,0
|
|
20240419,165700,4110413430,14410,14410,14410,14410,0
|
|
20240419,165600,4110413430,14410,14410,14410,14410,0
|
|
20240419,165500,4110413430,14410,14410,14410,14410,0
|
|
20240419,165400,4110413430,14410,14410,14410,14410,0
|
|
20240419,165300,4110413430,14410,14410,14410,14410,0
|
|
20240419,165200,4110413430,14410,14410,14410,14410,0
|
|
20240419,165100,4110413430,14410,14410,14410,14410,0
|
|
20240419,165000,4110413430,14410,14410,14410,14410,0
|
|
20240419,164900,4110413430,14410,14410,14410,14410,0
|
|
20240419,164800,4110413430,14410,14410,14410,14410,0
|
|
20240419,164700,4110413430,14410,14410,14410,14410,0
|
|
20240419,164600,4110413430,14410,14410,14410,14410,0
|
|
20240419,164500,4110413430,14410,14410,14410,14410,0
|
|
20240419,164400,4110413430,14410,14410,14410,14410,15194
|
|
20240419,164300,4110413430,14410,14410,14410,14410,0
|
|
20240419,164200,4110413430,14410,14410,14410,14410,0
|
|
20240419,164100,4110413430,14410,14410,14410,14410,0
|
|
20240419,164000,4110413430,14410,14410,14410,14410,0
|
|
20240419,163900,4110413430,14410,14410,14410,14410,0
|
|
20240419,163800,4110413430,14410,14410,14410,14410,0
|
|
20240419,163700,4110413430,14410,14410,14410,14410,0
|
|
20240419,163600,4110413430,14410,14410,14410,14410,0
|
|
20240419,163500,4110413430,14410,14410,14410,14410,0
|
|
20240419,163400,4110413430,14410,14410,14410,14410,0
|
|
20240419,163300,4110413430,14410,14410,14410,14410,0
|
|
20240419,163200,4110413430,14410,14410,14410,14410,0
|
|
20240419,163100,4110413430,14410,14410,14410,14410,0
|
|
20240419,163000,4110413430,14410,14410,14410,14410,0
|
|
20240419,162900,4110413430,14410,14410,14410,14410,0
|
|
20240419,162800,4110413430,14410,14410,14410,14410,0
|
|
20240419,162700,4110413430,14410,14410,14410,14410,0
|
|
20240419,162600,4110413430,14410,14410,14410,14410,0
|
|
20240419,162500,4110413430,14410,14410,14410,14410,0
|
|
20240419,162400,4110413430,14410,14410,14410,14410,0
|
|
20240419,162300,4110413430,14410,14410,14410,14410,0
|
|
20240419,162200,4110413430,14410,14410,14410,14410,0
|
|
20240419,162100,4110413430,14410,14410,14410,14410,0
|
|
20240419,162000,4110413430,14410,14410,14410,14410,0
|
|
20240419,161900,4110413430,14410,14410,14410,14410,0
|
|
20240419,161800,4110413430,14410,14410,14410,14410,0
|
|
20240419,161700,4110413430,14410,14410,14410,14410,0
|
|
20240419,161600,4110413430,14410,14410,14410,14410,0
|
|
20240419,161500,4110413430,14410,14410,14410,14410,0
|
|
20240419,161400,4110413430,14410,14410,14410,14410,15194
|
|
20240419,161300,4110413430,14410,14410,14410,14410,0
|
|
20240419,161200,4110413430,14410,14410,14410,14410,0
|
|
20240419,161100,4110413430,14410,14410,14410,14410,0
|
|
20240419,161000,4110413430,14410,14410,14410,14410,0
|
|
20240419,160900,4110413430,14410,14410,14410,14410,0
|
|
20240419,160800,4110413430,14410,14410,14410,14410,0
|
|
20240419,160700,4110413430,14410,14410,14410,14410,0
|
|
20240419,160600,4110413430,14410,14410,14410,14410,0
|
|
20240419,160500,4110413430,14410,14410,14410,14410,0
|
|
20240419,160400,4110413430,14410,14410,14410,14410,0
|
|
20240419,160300,4110413430,14410,14410,14410,14410,0
|
|
20240419,160200,4110413430,14410,14410,14410,14410,0
|
|
20240419,160100,4110413430,14410,14410,14410,14410,0
|
|
20240419,160000,4110413430,14410,14410,14410,14410,0
|
|
20240419,155900,4110413430,14410,14410,14410,14410,0
|
|
20240419,155800,4110413430,14410,14410,14410,14410,0
|
|
20240419,155700,4110413430,14410,14410,14410,14410,0
|
|
20240419,155600,4110413430,14410,14410,14410,14410,0
|
|
20240419,155500,4110413430,14410,14410,14410,14410,0
|
|
20240419,155400,4110413430,14410,14410,14410,14410,0
|
|
20240419,155300,4110413430,14410,14410,14410,14410,0
|
|
20240419,155200,4110413430,14410,14410,14410,14410,0
|
|
20240419,155100,4110413430,14410,14410,14410,14410,0
|
|
20240419,155000,4110413430,14410,14410,14410,14410,0
|
|
20240419,154900,4110413430,14410,14410,14410,14410,0
|
|
20240419,154800,4110413430,14410,14410,14410,14410,0
|
|
20240419,154700,4110413430,14410,14410,14410,14410,0
|
|
20240419,154600,4110413430,14410,14410,14410,14410,0
|
|
20240419,154500,4110413430,14410,14410,14410,14410,0
|
|
20240419,154400,4110413430,14410,14410,14410,14410,15194
|
|
20240419,154300,4110413430,14410,14410,14410,14410,0
|
|
20240419,154200,4110413430,14410,14410,14410,14410,0
|
|
20240419,154100,4110413430,14410,14410,14410,14410,0
|
|
20240419,154000,4110413430,14410,14410,14410,14410,0
|
|
20240419,153900,4110413430,14410,14410,14410,14410,0
|
|
20240419,153800,4110413430,14410,14410,14410,14410,0
|
|
20240419,153700,4110413430,14410,14410,14410,14410,0
|
|
20240419,153600,4110413430,14410,14410,14410,14410,0
|
|
20240419,153500,4110413430,14410,14410,14410,14410,0
|
|
20240419,153400,4110413430,14410,14410,14410,14410,0
|
|
20240419,153300,4110413430,14410,14410,14410,14410,0
|
|
20240419,153200,4110413430,14410,14410,14410,14410,0
|
|
20240419,153100,4110413430,14410,14410,14410,14410,0
|
|
20240419,153000,4110413430,14410,14410,14410,14410,15194
|
|
20240419,152900,3891467890,14410,14410,14410,14410,0
|
|
20240419,152800,3891467890,14410,14410,14410,14410,0
|
|
20240419,152700,3891467890,14410,14410,14410,14410,0
|
|
20240419,152600,3891467890,14410,14410,14410,14410,0
|
|
20240419,152500,3891467890,14410,14410,14410,14410,0
|
|
20240419,152400,3891467890,14410,14410,14410,14410,0
|
|
20240419,152300,3891467890,14410,14410,14410,14410,0
|
|
20240419,152200,3891467890,14410,14410,14410,14410,0
|
|
20240419,152100,3891467890,14410,14410,14410,14410,0
|
|
20240419,152000,3891467890,14410,14410,14410,14410,0
|
|
20240419,151900,3891467890,14410,14410,14410,14400,332
|
|
20240419,151800,3886684020,14400,14410,14410,14400,969
|
|
20240419,151700,3872724540,14410,14420,14430,14400,423
|
|
20240419,151600,3866627950,14420,14430,14430,14420,366
|
|
20240419,151500,3861348100,14420,14390,14430,14380,3113
|
|
20240419,151400,3816510000,14390,14380,14390,14370,938
|
|
20240419,151300,3803018550,14380,14380,14380,14370,1010
|
|
20240419,151200,3788494870,14380,14390,14400,14370,2846
|
|
20240419,151100,3747567650,14390,14390,14390,14380,119
|
|
20240419,151000,3745855250,14390,14380,14390,14380,471
|
|
20240419,150900,3739077700,14390,14380,14390,14380,539
|
|
20240419,150800,3731322420,14390,14380,14390,14370,1016
|
|
20240419,150700,3716712330,14380,14380,14380,14370,342
|
|
20240419,150600,3711794950,14380,14380,14380,14370,131
|
|
20240419,150500,3709911290,14380,14360,14380,14360,1082
|
|
20240419,150400,3694356940,14370,14370,14370,14360,292
|
|
20240419,150300,3690160910,14370,14380,14380,14360,583
|
|
20240419,150200,3681779760,14370,14380,14380,14370,79
|
|
20240419,150100,3680644370,14380,14380,14380,14370,685
|
|
20240419,150000,3670794080,14380,14380,14380,14360,257
|
|
20240419,145900,3667102510,14380,14390,14390,14350,300
|
|
20240419,145800,3662789250,14380,14370,14390,14360,1766
|
|
20240419,145700,3637405790,14370,14370,14370,14360,329
|
|
20240419,145600,3632679550,14360,14370,14370,14360,68
|
|
20240419,145500,3631702700,14370,14350,14370,14350,434
|
|
20240419,145400,3625468710,14360,14360,14370,14350,349
|
|
20240419,145300,3620455350,14360,14360,14360,14350,7
|
|
20240419,145200,3620354840,14360,14350,14360,14340,411
|
|
20240419,145100,3614456890,14360,14350,14360,14350,101
|
|
20240419,145000,3613007460,14350,14360,14360,14350,942
|
|
20240419,144900,3599488130,14360,14370,14370,14350,826
|
|
20240419,144800,3587626830,14370,14360,14370,14360,67
|
|
20240419,144700,3586664410,14370,14370,14380,14360,574
|
|
20240419,144600,3578415630,14370,14370,14370,14360,108
|
|
20240419,144500,3576864690,14360,14370,14370,14360,196
|
|
20240419,144400,3574048200,14380,14370,14380,14360,474
|
|
20240419,144300,3567236090,14370,14360,14370,14360,141
|
|
20240419,144200,3565211230,14370,14370,14370,14360,142
|
|
20240419,144100,3563170700,14360,14360,14380,14350,577
|
|
20240419,144000,3554879360,14350,14350,14350,14340,197
|
|
20240419,143900,3552053080,14350,14360,14360,14350,189
|
|
20240419,143800,3549340860,14360,14350,14360,14350,211
|
|
20240419,143700,3546312970,14350,14340,14350,14330,590
|
|
20240419,143600,3537853240,14340,14360,14370,14340,2501
|
|
20240419,143500,3501951390,14360,14360,14370,14360,1791
|
|
20240419,143400,3476226380,14360,14350,14370,14350,1196
|
|
20240419,143300,3459055850,14350,14370,14370,14350,315
|
|
20240419,143200,3454535300,14360,14350,14370,14350,1535
|
|
20240419,143100,3432496210,14350,14340,14360,14330,713
|
|
20240419,143000,3422266740,14330,14300,14330,14290,724
|
|
20240419,142900,3411903320,14300,14300,14300,14300,12
|
|
20240419,142800,3411731720,14300,14300,14300,14300,10
|
|
20240419,142700,3411588720,14300,14290,14300,14290,222
|
|
20240419,142600,3408416050,14290,14300,14300,14290,21
|
|
20240419,142500,3408115930,14310,14310,14310,14310,72
|
|
20240419,142400,3407085610,14320,14290,14320,14290,910
|
|
20240419,142300,3394068130,14290,14290,14290,14290,35
|
|
20240419,142200,3393567980,14290,14290,14290,14290,8
|
|
20240419,142100,3393453660,14290,14280,14290,14280,55
|
|
20240419,142000,3392668040,14280,14280,14280,14270,289
|
|
20240419,141900,3388542020,14280,14290,14290,14280,201
|
|
20240419,141800,3385671620,14290,14280,14290,14280,603
|
|
20240419,141700,3377060610,14280,14280,14280,14270,326
|
|
20240419,141600,3372405880,14280,14280,14280,14270,70
|
|
20240419,141500,3371406710,14280,14290,14290,14270,248
|
|
20240419,141400,3367866030,14290,14290,14290,14280,121
|
|
20240419,141300,3366137600,14290,14290,14300,14290,499
|
|
20240419,141200,3359006880,14300,14310,14310,14300,647
|
|
20240419,141100,3349754690,14300,14310,14310,14300,173
|
|
20240419,141000,3347280480,14310,14310,14310,14310,10
|
|
20240419,140900,3347137380,14310,14350,14350,14300,10312
|
|
20240419,140800,3199189920,14370,14370,14370,14370,41
|
|
20240419,140700,3198600750,14360,14360,14360,14350,689
|
|
20240419,140600,3188712040,14370,14340,14370,14330,1746
|
|
20240419,140500,3163664960,14340,14300,14340,14300,1169
|
|
20240419,140400,3146927460,14300,14300,14300,14290,124
|
|
20240419,140300,3145154270,14300,14290,14300,14280,686
|
|
20240419,140200,3135350290,14290,14280,14290,14280,51
|
|
20240419,140100,3134621610,14270,14270,14280,14270,734
|
|
20240419,140000,3124144250,14270,14260,14270,14260,133
|
|
20240419,135900,3122247660,14260,14250,14260,14250,28
|
|
20240419,135800,3121848390,14260,14260,14260,14260,7
|
|
20240419,135700,3121748570,14260,14270,14280,14260,861
|
|
20240419,135600,3109463380,14280,14280,14280,14270,169
|
|
20240419,135500,3107051060,14280,14250,14280,14240,5215
|
|
20240419,135400,3032706530,14240,14230,14250,14230,1349
|
|
20240419,135300,3013500810,14230,14230,14230,14230,39
|
|
20240419,135200,3012945840,14240,14230,14240,14220,783
|
|
20240419,135100,3001810570,14240,14250,14250,14220,149
|
|
20240419,135000,2999689170,14250,14240,14250,14240,577
|
|
20240419,134900,2991468670,14240,14210,14240,14200,2088
|
|
20240419,134800,2961774500,14210,14210,14210,14200,679
|
|
20240419,134700,2952132400,14210,14170,14210,14170,2486
|
|
20240419,134600,2916862890,14170,14170,14170,14170,103
|
|
20240419,134500,2915403380,14170,14170,14170,14160,251
|
|
20240419,134400,2911847810,14170,14170,14170,14170,4
|
|
20240419,134300,2911791130,14170,14170,14170,14170,14
|
|
20240419,134200,2911592750,14170,14170,14170,14160,137
|
|
20240419,134100,2909652610,14170,14170,14170,14160,14
|
|
20240419,134000,2909454240,14180,14180,14180,14170,325
|
|
20240419,133900,2904848880,14180,14190,14190,14180,915
|
|
20240419,133800,2891874140,14180,14170,14180,14170,396
|
|
20240419,133700,2886260820,14180,14180,14180,14180,7
|
|
20240419,133600,2886161560,14180,14180,14180,14170,288
|
|
20240419,133500,2882079210,14170,14160,14170,14160,179
|
|
20240419,133400,2879543870,14160,14150,14160,14150,575
|
|
20240419,133300,2871402330,14160,14160,14160,14160,6
|
|
20240419,133200,2871317370,14160,14160,14160,14160,323
|
|
20240419,133100,2866743690,14170,14170,14170,14170,4
|
|
20240419,133000,2866687010,14170,14180,14190,14170,929
|
|
20240419,132900,2853515530,14190,14190,14190,14180,125
|
|
20240419,132800,2851741980,14190,14190,14190,14190,29
|
|
20240419,132700,2851330470,14200,14170,14200,14170,1426
|
|
20240419,132600,2831104010,14160,14170,14180,14160,570
|
|
20240419,132500,2823031390,14180,14180,14180,14180,2474
|
|
20240419,132400,2787950070,14180,14160,14180,14160,3648
|
|
20240419,132300,2736283060,14160,14160,14160,14160,18
|
|
20240419,132200,2736028180,14170,14150,14170,14150,717
|
|
20240419,132100,2725879980,14140,14150,14150,14140,1125
|
|
20240419,132000,2709961240,14160,14170,14170,14150,352
|
|
20240419,131900,2704977330,14160,14170,14170,14160,35
|
|
20240419,131800,2704481630,14170,14170,14170,14170,34
|
|
20240419,131700,2703999850,14170,14170,14170,14170,24
|
|
20240419,131600,2703659770,14170,14170,14170,14170,332
|
|
20240419,131500,2698955330,14180,14180,14180,14180,31
|
|
20240419,131400,2698515750,14170,14180,14180,14170,55
|
|
20240419,131300,2697736340,14180,14170,14180,14160,691
|
|
20240419,131200,2687950300,14180,14180,14180,14170,58
|
|
20240419,131100,2687127870,14170,14190,14190,14170,133
|
|
20240419,131000,2685242070,14180,14190,14190,14180,119
|
|
20240419,130900,2683553660,14190,14200,14200,14190,295
|
|
20240419,130800,2679367600,14200,14190,14200,14190,1263
|
|
20240419,130700,2661445060,14190,14190,14190,14190,53
|
|
20240419,130600,2660692990,14190,14190,14190,14190,19
|
|
20240419,130500,2660423380,14180,14190,14190,14180,50
|
|
20240419,130400,2659714370,14190,14190,14190,14180,23
|
|
20240419,130300,2659388200,14190,14170,14190,14170,1075
|
|
20240419,130200,2644145550,14180,14170,14180,14170,54
|
|
20240419,130100,2643380230,14170,14160,14170,14160,1179
|
|
20240419,130000,2626676730,14160,14160,14160,14160,114
|
|
20240419,125900,2625062490,14160,14150,14160,14150,181
|
|
20240419,125800,2622499680,14150,14140,14160,14140,293
|
|
20240419,125700,2618354950,14140,14140,14140,14140,464
|
|
20240419,125600,2611793990,14140,14140,14140,14140,330
|
|
20240419,125500,2607127790,14140,14140,14140,14140,325
|
|
20240419,125400,2602532290,14130,14140,14140,14130,68
|
|
20240419,125300,2601571220,14140,14130,14140,14130,516
|
|
20240419,125200,2594276120,14130,14140,14140,14130,142
|
|
20240419,125100,2592269550,14130,14130,14140,14130,65
|
|
20240419,125000,2591351080,14140,14140,14140,14140,35
|
|
20240419,124900,2590856180,14130,14170,14170,14130,1100
|
|
20240419,124800,2575302030,14140,14140,14140,14140,0
|
|
20240419,124700,2575302030,14140,14160,14160,14140,394
|
|
20240419,124600,2569725080,14160,14140,14170,14140,37
|
|
20240419,124500,2569201050,14140,14170,14170,14140,166
|
|
20240419,124400,2566852870,14170,14130,14170,14130,181
|
|
20240419,124300,2564291270,14130,14140,14140,14130,607
|
|
20240419,124200,2555710570,14140,14140,14140,14140,17
|
|
20240419,124100,2555470190,14130,14130,14140,14130,45
|
|
20240419,124000,2554834150,14140,14140,14140,14130,49
|
|
20240419,123900,2554141340,14140,14140,14150,14130,409
|
|
20240419,123800,2548358560,14140,14140,14140,14140,9
|
|
20240419,123700,2548231300,14130,14150,14150,14130,249
|
|
20240419,123600,2544710820,14140,14150,14150,14140,34
|
|
20240419,123500,2544229990,14150,14160,14160,14150,344
|
|
20240419,123400,2539362320,14160,14160,14160,14160,51
|
|
20240419,123300,2538640160,14160,14130,14160,14130,497
|
|
20240419,123200,2531607710,14130,14160,14160,14130,877
|
|
20240419,123100,2519200160,14160,14150,14160,14150,213
|
|
20240419,123000,2516184550,14140,14120,14140,14110,1582
|
|
20240419,122900,2493845740,14120,14110,14120,14110,69
|
|
20240419,122800,2492872140,14110,14110,14110,14100,296
|
|
20240419,122700,2488696360,14110,14130,14130,14110,391
|
|
20240419,122600,2483176860,14130,14110,14130,14110,721
|
|
20240419,122500,2472996340,14110,14130,14130,14110,741
|
|
20240419,122400,2462533510,14100,14100,14140,14100,219
|
|
20240419,122300,2459444990,14090,14090,14140,14080,2164
|
|
20240419,122200,2428969150,14090,14120,14150,14080,2608
|
|
20240419,122100,2392189760,14120,14120,14120,14120,11
|
|
20240419,122000,2392034440,14120,14120,14120,14090,1860
|
|
20240419,121900,2365821590,14140,14150,14150,14140,297
|
|
20240419,121800,2361621930,14150,14120,14150,14120,211
|
|
20240419,121700,2358640050,14120,14140,14140,14120,109
|
|
20240419,121600,2357099950,14130,14140,14140,14130,228
|
|
20240419,121500,2353877010,14130,14140,14140,14130,23
|
|
20240419,121400,2353551990,14150,14140,14150,14140,270
|
|
20240419,121300,2349733750,14140,14140,14150,14140,310
|
|
20240419,121200,2345350200,14150,14140,14150,14140,107
|
|
20240419,121100,2343837150,14150,14150,14150,14140,29
|
|
20240419,121000,2343427050,14150,14150,14150,14140,592
|
|
20240419,120900,2335055250,14150,14150,14150,14150,76
|
|
20240419,120800,2333979850,14150,14160,14160,14150,197
|
|
20240419,120700,2331191010,14160,14150,14160,14150,202
|
|
20240419,120600,2328332630,14150,14120,14150,14120,1437
|
|
20240419,120500,2308037470,14120,14120,14120,14110,68
|
|
20240419,120400,2307077340,14120,14120,14120,14120,42
|
|
20240419,120300,2306484300,14120,14110,14120,14110,261
|
|
20240419,120200,2302801450,14120,14120,14120,14120,15
|
|
20240419,120100,2302589650,14110,14110,14110,14110,212
|
|
20240419,120000,2299598330,14110,14100,14110,14090,223
|
|
20240419,115900,2296453990,14100,14100,14100,14100,40
|
|
20240419,115800,2295889990,14100,14100,14100,14100,156
|
|
20240419,115700,2293690390,14100,14120,14120,14100,172
|
|
20240419,115600,2291262600,14120,14110,14120,14110,12
|
|
20240419,115500,2291093260,14120,14100,14120,14100,239
|
|
20240419,115400,2287723320,14100,14080,14100,14080,507
|
|
20240419,115300,2280581250,14080,14070,14080,14070,1274
|
|
20240419,115200,2262644720,14070,14080,14080,14070,82
|
|
20240419,115100,2261490570,14080,14080,14080,14070,288
|
|
20240419,115000,2257438040,14080,14070,14080,14070,9
|
|
20240419,114900,2257311330,14080,14080,14080,14080,27
|
|
20240419,114800,2256931170,14080,14080,14080,14070,108
|
|
20240419,114700,2255411470,14080,14070,14080,14070,304
|
|
20240419,114600,2251133300,14070,14070,14080,14070,90
|
|
20240419,114500,2249866930,14080,14090,14100,14080,407
|
|
20240419,114400,2244132950,14100,14100,14100,14100,16
|
|
20240419,114300,2243907350,14100,14100,14100,14100,378
|
|
20240419,114200,2238577550,14100,14100,14120,14090,896
|
|
20240419,114100,2225937470,14110,14080,14110,14080,1433
|
|
20240419,114000,2205744130,14080,14080,14080,14070,402
|
|
20240419,113900,2200087370,14080,14080,14080,14070,155
|
|
20240419,113800,2197906110,14080,14080,14080,14080,15
|
|
20240419,113700,2197694910,14080,14070,14080,14070,596
|
|
20240419,113600,2189305630,14070,14060,14070,14060,186
|
|
20240419,113500,2186690120,14060,14060,14060,14050,647
|
|
20240419,113400,2177598500,14060,14050,14060,14040,4267
|
|
20240419,113300,2117678600,14060,14060,14060,14050,123
|
|
20240419,113200,2115949410,14060,14060,14060,14040,1024
|
|
20240419,113100,2101562230,14060,14050,14060,14050,1535
|
|
20240419,113000,2079986840,14060,14060,14070,14050,922
|
|
20240419,112900,2067026940,14060,14070,14070,14050,420
|
|
20240419,112800,2061123810,14060,14070,14070,14060,95
|
|
20240419,112700,2059787820,14070,14070,14070,14060,232
|
|
20240419,112600,2056525530,14070,14060,14070,14060,1017
|
|
20240419,112500,2042219020,14050,14060,14060,14050,513
|
|
20240419,112400,2035006540,14070,14070,14070,14040,10514
|
|
20240419,112300,1887218880,14080,14080,14080,14070,1512
|
|
20240419,112200,1865943950,14070,14080,14080,14070,490
|
|
20240419,112100,1859047880,14070,14080,14080,14070,112
|
|
20240419,112000,1857471900,14080,14080,14080,14070,1520
|
|
20240419,111900,1836076780,14080,14080,14080,14070,187
|
|
20240419,111800,1833445250,14080,14080,14080,14070,352
|
|
20240419,111700,1828491800,14080,14100,14100,14070,419
|
|
20240419,111600,1822595470,14080,14090,14090,14080,787
|
|
20240419,111500,1811513190,14090,14100,14100,14090,48
|
|
20240419,111400,1810836820,14090,14090,14090,14080,2037
|
|
20240419,111300,1782150490,14090,14080,14090,14080,210
|
|
20240419,111200,1779193640,14080,14090,14100,14080,622
|
|
20240419,111100,1770433070,14080,14100,14110,14080,705
|
|
20240419,111000,1760493180,14110,14110,14110,14110,88
|
|
20240419,110900,1759251500,14110,14110,14110,14110,21
|
|
20240419,110800,1758955190,14110,14110,14120,14110,276
|
|
20240419,110700,1755060670,14120,14120,14120,14110,142
|
|
20240419,110600,1753056310,14110,14110,14120,14110,391
|
|
20240419,110500,1747539250,14110,14080,14120,14080,1552
|
|
20240419,110400,1725669920,14080,14090,14090,14070,1139
|
|
20240419,110300,1709632760,14090,14120,14130,14080,7109
|
|
20240419,110200,1609376280,14140,14140,14140,14120,1104
|
|
20240419,110100,1593780260,14140,14150,14150,14140,108
|
|
20240419,110000,1592253040,14130,14140,14150,14130,756
|
|
20240419,105900,1581567000,14150,14140,14150,14140,358
|
|
20240419,105800,1576504700,14140,14140,14150,14140,121
|
|
20240419,105700,1574793750,14150,14170,14170,14150,364
|
|
20240419,105600,1569642530,14170,14170,14180,14160,47
|
|
20240419,105500,1568976560,14180,14160,14180,14160,89
|
|
20240419,105400,1567715420,14170,14170,14170,14160,387
|
|
20240419,105300,1562234130,14170,14180,14180,14160,351
|
|
20240419,105200,1557260400,14180,14170,14180,14170,101
|
|
20240419,105100,1555829180,14170,14140,14180,14140,1663
|
|
20240419,105000,1532289790,14130,14140,14140,14130,250
|
|
20240419,104900,1528755540,14150,14140,14150,14130,61
|
|
20240419,104800,1527892950,14130,14120,14130,14120,2587
|
|
20240419,104700,1491339830,14120,14130,14130,14120,111
|
|
20240419,104600,1489772360,14130,14130,14130,14100,10766
|
|
20240419,104500,1337887600,14130,14130,14130,14120,3256
|
|
20240419,104400,1291880570,14130,14150,14150,14130,7980
|
|
20240419,104300,1179004480,14160,14160,14160,14150,291
|
|
20240419,104200,1174885920,14160,14160,14160,14150,512
|
|
20240419,104100,1167638670,14150,14150,14160,14150,289
|
|
20240419,104000,1163549200,14160,14160,14160,14160,1914
|
|
20240419,103900,1136446960,14170,14160,14170,14160,596
|
|
20240419,103800,1128007540,14170,14160,14170,14160,366
|
|
20240419,103700,1122824520,14160,14170,14170,14150,3386
|
|
20240419,103600,1074869070,14170,14170,14180,14170,512
|
|
20240419,103500,1067613970,14180,14170,14180,14170,62
|
|
20240419,103400,1066735250,14170,14180,14190,14170,419
|
|
20240419,103300,1060794790,14180,14190,14190,14180,1294
|
|
20240419,103200,1042445690,14190,14200,14200,14180,1210
|
|
20240419,103100,1025279250,14200,14190,14200,14190,236
|
|
20240419,103000,1021929650,14200,14200,14200,14190,596
|
|
20240419,102900,1013468680,14210,14200,14210,14200,1557
|
|
20240419,102800,991359250,14200,14220,14220,14200,178
|
|
20240419,102700,988830160,14220,14220,14220,14220,17
|
|
20240419,102600,988588420,14220,14220,14220,14210,76
|
|
20240419,102500,987508420,14210,14210,14220,14210,22
|
|
20240419,102400,987195790,14220,14220,14220,14220,17
|
|
20240419,102300,986954050,14220,14200,14220,14200,1185
|
|
20240419,102200,970115000,14200,14200,14210,14200,287
|
|
20240419,102100,966039550,14200,14220,14220,14200,903
|
|
20240419,102000,953213070,14220,14220,14220,14210,52
|
|
20240419,101900,952474090,14220,14230,14230,14210,154
|
|
20240419,101800,950284350,14230,14230,14230,14230,108
|
|
20240419,101700,948747510,14230,14220,14230,14210,442
|
|
20240419,101600,942458920,14210,14220,14220,14210,295
|
|
20240419,101500,938266650,14220,14210,14220,14210,859
|
|
20240419,101400,926059840,14210,14210,14210,14200,512
|
|
20240419,101300,918786550,14220,14220,14240,14210,301
|
|
20240419,101200,914505750,14230,14240,14250,14230,842
|
|
20240419,101100,902516440,14250,14240,14250,14230,926
|
|
20240419,101000,889329460,14240,14240,14240,14230,777
|
|
20240419,100900,878267150,14240,14230,14240,14230,1610
|
|
20240419,100800,855355800,14240,14250,14250,14240,417
|
|
20240419,100700,849417670,14250,14250,14250,14250,183
|
|
20240419,100600,846809920,14250,14250,14250,14250,19
|
|
20240419,100500,846539170,14240,14250,14250,14240,26
|
|
20240419,100400,846168920,14250,14260,14260,14240,528
|
|
20240419,100300,838649890,14260,14250,14260,14240,974
|
|
20240419,100200,824771280,14250,14250,14250,14240,44
|
|
20240419,100100,824144500,14250,14240,14250,14240,513
|
|
20240419,100000,816839360,14250,14250,14250,14250,55
|
|
20240419,095900,816055610,14250,14250,14250,14250,6
|
|
20240419,095800,815970110,14250,14240,14250,14240,292
|
|
20240419,095700,811811990,14240,14250,14250,14240,910
|
|
20240419,095600,798847410,14260,14240,14260,14240,745
|
|
20240419,095500,788238270,14240,14270,14270,14240,1062
|
|
20240419,095400,773107280,14270,14270,14270,14260,143
|
|
20240419,095300,771067650,14270,14240,14270,14230,558
|
|
20240419,095200,763122370,14240,14200,14240,14200,942
|
|
20240419,095100,749714890,14200,14240,14240,14200,200
|
|
20240419,095000,746873900,14200,14220,14240,14200,343
|
|
20240419,094900,741998570,14220,14230,14230,14210,366
|
|
20240419,094800,736792910,14230,14230,14230,14230,24
|
|
20240419,094700,736451390,14230,14220,14230,14190,797
|
|
20240419,094600,725125090,14220,14220,14220,14220,21
|
|
20240419,094500,724826470,14200,14230,14230,14190,539
|
|
20240419,094400,717171970,14190,14190,14230,14180,277
|
|
20240419,094300,713236680,14190,14220,14240,14190,708
|
|
20240419,094200,703181510,14220,14250,14250,14200,763
|
|
20240419,094100,692322900,14220,14250,14250,14200,85
|
|
20240419,094000,691115340,14250,14260,14270,14190,506
|
|
20240419,093900,683927500,14260,14260,14260,14190,290
|
|
20240419,093800,679810650,14180,14180,14260,14180,400
|
|
20240419,093700,674132970,14260,14200,14270,14180,1214
|
|
20240419,093600,656881170,14200,14190,14220,14170,631
|
|
20240419,093500,647930590,14190,14160,14190,14160,98
|
|
20240419,093400,646540840,14150,14170,14200,14150,389
|
|
20240419,093300,641034680,14150,14160,14220,14150,421
|
|
20240419,093200,635059800,14150,14160,14160,14140,411
|
|
20240419,093100,629245030,14180,14160,14190,14150,194
|
|
20240419,093000,626496650,14150,14150,14150,14140,1304
|
|
20240419,092900,608045750,14150,14150,14150,14140,141
|
|
20240419,092800,606050640,14140,14150,14150,14140,204
|
|
20240419,092700,603166020,14150,14160,14160,14150,1066
|
|
20240419,092600,588082020,14160,14160,14190,14150,605
|
|
20240419,092500,579516040,14150,14160,14160,14150,2841
|
|
20240419,092400,539315590,14160,14160,14160,14150,209
|
|
20240419,092300,536357430,14170,14160,14190,14160,97
|
|
20240419,092200,534983370,14170,14160,14170,14160,460
|
|
20240419,092100,528468670,14200,14160,14210,14150,334
|
|
20240419,092000,523733910,14160,14160,14160,14150,1543
|
|
20240419,091900,501896040,14190,14150,14190,14150,519
|
|
20240419,091800,494547130,14160,14150,14190,14150,756
|
|
20240419,091700,483841890,14150,14150,14150,14140,673
|
|
20240419,091600,474319240,14150,14170,14200,14150,649
|
|
20240419,091500,465133120,14150,14160,14170,14140,995
|
|
20240419,091400,451053800,14160,14140,14160,14140,594
|
|
20240419,091300,442647980,14140,14140,14150,14140,207
|
|
20240419,091200,439720900,14140,14150,14150,14130,2036
|
|
20240419,091100,410928850,14150,14150,14150,14140,1288
|
|
20240419,091000,392704630,14150,14150,14150,14130,1563
|
|
20240419,090900,370603200,14150,14150,14160,14150,915
|
|
20240419,090800,357654740,14160,14150,14170,14140,1607
|
|
20240419,090700,334917220,14140,14140,14150,14140,593
|
|
20240419,090600,326528230,14140,14150,14150,14130,3557
|
|
20240419,090500,276236070,14140,14190,14190,14140,1936
|
|
20240419,090400,248816990,14170,14170,14170,14160,500
|
|
20240419,090300,241732790,14170,14160,14210,14160,464
|
|
20240419,090200,235158160,14170,14160,14180,14150,1870
|
|
20240419,090100,208678200,14140,14200,14220,14130,2337
|
|
20240419,090000,175584520,14200,14200,14210,14190,12365
|