604 lines
33 KiB
CSV
604 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,190100,15217207200,13350,13350,13350,13350,120718
|
|
20240419,190000,15217207200,13350,13350,13350,13350,0
|
|
20240419,185900,15217207200,13350,13350,13350,13350,0
|
|
20240419,185800,15217207200,13350,13350,13350,13350,0
|
|
20240419,185700,15217207200,13350,13350,13350,13350,0
|
|
20240419,185600,15217207200,13350,13350,13350,13350,0
|
|
20240419,185500,15217207200,13350,13350,13350,13350,0
|
|
20240419,185400,15217207200,13350,13350,13350,13350,0
|
|
20240419,185300,15217207200,13350,13350,13350,13350,0
|
|
20240419,185200,15217207200,13350,13350,13350,13350,0
|
|
20240419,185100,15217207200,13350,13350,13350,13350,0
|
|
20240419,185000,15217207200,13350,13350,13350,13350,0
|
|
20240419,184900,15217207200,13350,13350,13350,13350,0
|
|
20240419,184800,15217207200,13350,13350,13350,13350,0
|
|
20240419,184700,15217207200,13350,13350,13350,13350,0
|
|
20240419,184600,15217207200,13350,13350,13350,13350,0
|
|
20240419,184500,15217207200,13350,13350,13350,13350,0
|
|
20240419,184400,15217207200,13350,13350,13350,13350,0
|
|
20240419,184300,15217207200,13350,13350,13350,13350,0
|
|
20240419,184200,15217207200,13350,13350,13350,13350,0
|
|
20240419,184100,15217207200,13350,13350,13350,13350,0
|
|
20240419,184000,15217207200,13350,13350,13350,13350,0
|
|
20240419,183900,15217207200,13350,13350,13350,13350,0
|
|
20240419,183800,15217207200,13350,13350,13350,13350,0
|
|
20240419,183700,15217207200,13350,13350,13350,13350,0
|
|
20240419,183600,15217207200,13350,13350,13350,13350,0
|
|
20240419,183500,15217207200,13350,13350,13350,13350,0
|
|
20240419,183400,15217207200,13350,13350,13350,13350,0
|
|
20240419,183300,15217207200,13350,13350,13350,13350,0
|
|
20240419,183200,15217207200,13350,13350,13350,13350,0
|
|
20240419,183100,15217207200,13350,13350,13350,13350,120718
|
|
20240419,183000,15217207200,13350,13350,13350,13350,0
|
|
20240419,182900,15217207200,13350,13350,13350,13350,0
|
|
20240419,182800,15217207200,13350,13350,13350,13350,0
|
|
20240419,182700,15217207200,13350,13350,13350,13350,0
|
|
20240419,182600,15217207200,13350,13350,13350,13350,0
|
|
20240419,182500,15217207200,13350,13350,13350,13350,0
|
|
20240419,182400,15217207200,13350,13350,13350,13350,0
|
|
20240419,182300,15217207200,13350,13350,13350,13350,0
|
|
20240419,182200,15217207200,13350,13350,13350,13350,0
|
|
20240419,182100,15217207200,13350,13350,13350,13350,0
|
|
20240419,182000,15217207200,13350,13350,13350,13350,0
|
|
20240419,181900,15217207200,13350,13350,13350,13350,0
|
|
20240419,181800,15217207200,13350,13350,13350,13350,0
|
|
20240419,181700,15217207200,13350,13350,13350,13350,0
|
|
20240419,181600,15217207200,13350,13350,13350,13350,0
|
|
20240419,181500,15217207200,13350,13350,13350,13350,0
|
|
20240419,181400,15217207200,13350,13350,13350,13350,0
|
|
20240419,181300,15217207200,13350,13350,13350,13350,0
|
|
20240419,181200,15217207200,13350,13350,13350,13350,0
|
|
20240419,181100,15217207200,13350,13350,13350,13350,0
|
|
20240419,181000,15217207200,13350,13350,13350,13350,0
|
|
20240419,180900,15217207200,13350,13350,13350,13350,0
|
|
20240419,180800,15217207200,13350,13350,13350,13350,0
|
|
20240419,180700,15217207200,13350,13350,13350,13350,0
|
|
20240419,180600,15217207200,13350,13350,13350,13350,0
|
|
20240419,180500,15217207200,13350,13350,13350,13350,0
|
|
20240419,180400,15217207200,13350,13350,13350,13350,0
|
|
20240419,180300,15217207200,13350,13350,13350,13350,0
|
|
20240419,180200,15217207200,13350,13350,13350,13350,0
|
|
20240419,180100,15217207200,13350,13350,13350,13350,120718
|
|
20240419,180000,15217207200,13350,13350,13350,13350,0
|
|
20240419,175900,15217207200,13350,13350,13350,13350,0
|
|
20240419,175800,15217207200,13350,13350,13350,13350,0
|
|
20240419,175700,15217207200,13350,13350,13350,13350,0
|
|
20240419,175600,15217207200,13350,13350,13350,13350,0
|
|
20240419,175500,15217207200,13350,13350,13350,13350,0
|
|
20240419,175400,15217207200,13350,13350,13350,13350,0
|
|
20240419,175300,15217207200,13350,13350,13350,13350,0
|
|
20240419,175200,15217207200,13350,13350,13350,13350,0
|
|
20240419,175100,15217207200,13350,13350,13350,13350,0
|
|
20240419,175000,15217207200,13350,13350,13350,13350,0
|
|
20240419,174900,15217207200,13350,13350,13350,13350,0
|
|
20240419,174800,15217207200,13350,13350,13350,13350,0
|
|
20240419,174700,15217207200,13350,13350,13350,13350,0
|
|
20240419,174600,15217207200,13350,13350,13350,13350,0
|
|
20240419,174500,15217207200,13350,13350,13350,13350,0
|
|
20240419,174400,15217207200,13350,13350,13350,13350,0
|
|
20240419,174300,15217207200,13350,13350,13350,13350,0
|
|
20240419,174200,15217207200,13350,13350,13350,13350,0
|
|
20240419,174100,15217207200,13350,13350,13350,13350,0
|
|
20240419,174000,15217207200,13350,13350,13350,13350,0
|
|
20240419,173900,15217207200,13350,13350,13350,13350,0
|
|
20240419,173800,15217207200,13350,13350,13350,13350,0
|
|
20240419,173700,15217207200,13350,13350,13350,13350,0
|
|
20240419,173600,15217207200,13350,13350,13350,13350,0
|
|
20240419,173500,15217207200,13350,13350,13350,13350,0
|
|
20240419,173400,15217207200,13350,13350,13350,13350,0
|
|
20240419,173300,15217207200,13350,13350,13350,13350,0
|
|
20240419,173200,15217207200,13350,13350,13350,13350,0
|
|
20240419,173100,15217207200,13350,13350,13350,13350,120718
|
|
20240419,173000,15217207200,13350,13350,13350,13350,0
|
|
20240419,172900,15217207200,13350,13350,13350,13350,0
|
|
20240419,172800,15217207200,13350,13350,13350,13350,0
|
|
20240419,172700,15217207200,13350,13350,13350,13350,0
|
|
20240419,172600,15217207200,13350,13350,13350,13350,0
|
|
20240419,172500,15217207200,13350,13350,13350,13350,0
|
|
20240419,172400,15217207200,13350,13350,13350,13350,0
|
|
20240419,172300,15217207200,13350,13350,13350,13350,0
|
|
20240419,172200,15217207200,13350,13350,13350,13350,0
|
|
20240419,172100,15217207200,13350,13350,13350,13350,0
|
|
20240419,172000,15217207200,13350,13350,13350,13350,0
|
|
20240419,171900,15217207200,13350,13350,13350,13350,0
|
|
20240419,171800,15217207200,13350,13350,13350,13350,0
|
|
20240419,171700,15217207200,13350,13350,13350,13350,0
|
|
20240419,171600,15217207200,13350,13350,13350,13350,0
|
|
20240419,171500,15217207200,13350,13350,13350,13350,0
|
|
20240419,171400,15217207200,13350,13350,13350,13350,0
|
|
20240419,171300,15217207200,13350,13350,13350,13350,0
|
|
20240419,171200,15217207200,13350,13350,13350,13350,0
|
|
20240419,171100,15217207200,13350,13350,13350,13350,0
|
|
20240419,171000,15217207200,13350,13350,13350,13350,0
|
|
20240419,170900,15217207200,13350,13350,13350,13350,0
|
|
20240419,170800,15217207200,13350,13350,13350,13350,0
|
|
20240419,170700,15217207200,13350,13350,13350,13350,0
|
|
20240419,170600,15217207200,13350,13350,13350,13350,0
|
|
20240419,170500,15217207200,13350,13350,13350,13350,0
|
|
20240419,170400,15217207200,13350,13350,13350,13350,0
|
|
20240419,170300,15217207200,13350,13350,13350,13350,0
|
|
20240419,170200,15217207200,13350,13350,13350,13350,0
|
|
20240419,170100,15217207200,13350,13350,13350,13350,120718
|
|
20240419,170000,15217207200,13350,13350,13350,13350,0
|
|
20240419,165900,15217207200,13350,13350,13350,13350,0
|
|
20240419,165800,15217207200,13350,13350,13350,13350,0
|
|
20240419,165700,15217207200,13350,13350,13350,13350,0
|
|
20240419,165600,15217207200,13350,13350,13350,13350,0
|
|
20240419,165500,15217207200,13350,13350,13350,13350,0
|
|
20240419,165400,15217207200,13350,13350,13350,13350,0
|
|
20240419,165300,15217207200,13350,13350,13350,13350,0
|
|
20240419,165200,15217207200,13350,13350,13350,13350,0
|
|
20240419,165100,15217207200,13350,13350,13350,13350,0
|
|
20240419,165000,15217207200,13350,13350,13350,13350,0
|
|
20240419,164900,15217207200,13350,13350,13350,13350,0
|
|
20240419,164800,15217207200,13350,13350,13350,13350,0
|
|
20240419,164700,15217207200,13350,13350,13350,13350,0
|
|
20240419,164600,15217207200,13350,13350,13350,13350,0
|
|
20240419,164500,15217207200,13350,13350,13350,13350,0
|
|
20240419,164400,15217207200,13350,13350,13350,13350,0
|
|
20240419,164300,15217207200,13350,13350,13350,13350,0
|
|
20240419,164200,15217207200,13350,13350,13350,13350,0
|
|
20240419,164100,15217207200,13350,13350,13350,13350,0
|
|
20240419,164000,15217207200,13350,13350,13350,13350,0
|
|
20240419,163900,15217207200,13350,13350,13350,13350,0
|
|
20240419,163800,15217207200,13350,13350,13350,13350,0
|
|
20240419,163700,15217207200,13350,13350,13350,13350,0
|
|
20240419,163600,15217207200,13350,13350,13350,13350,0
|
|
20240419,163500,15217207200,13350,13350,13350,13350,0
|
|
20240419,163400,15217207200,13350,13350,13350,13350,0
|
|
20240419,163300,15217207200,13350,13350,13350,13350,0
|
|
20240419,163200,15217207200,13350,13350,13350,13350,0
|
|
20240419,163100,15217207200,13350,13350,13350,13350,120718
|
|
20240419,163000,15217207200,13350,13350,13350,13350,0
|
|
20240419,162900,15217207200,13350,13350,13350,13350,0
|
|
20240419,162800,15217207200,13350,13350,13350,13350,0
|
|
20240419,162700,15217207200,13350,13350,13350,13350,0
|
|
20240419,162600,15217207200,13350,13350,13350,13350,0
|
|
20240419,162500,15217207200,13350,13350,13350,13350,0
|
|
20240419,162400,15217207200,13350,13350,13350,13350,0
|
|
20240419,162300,15217207200,13350,13350,13350,13350,0
|
|
20240419,162200,15217207200,13350,13350,13350,13350,0
|
|
20240419,162100,15217207200,13350,13350,13350,13350,0
|
|
20240419,162000,15217207200,13350,13350,13350,13350,0
|
|
20240419,161900,15217207200,13350,13350,13350,13350,0
|
|
20240419,161800,15217207200,13350,13350,13350,13350,0
|
|
20240419,161700,15217207200,13350,13350,13350,13350,0
|
|
20240419,161600,15217207200,13350,13350,13350,13350,0
|
|
20240419,161500,15217207200,13350,13350,13350,13350,0
|
|
20240419,161400,15217207200,13350,13350,13350,13350,0
|
|
20240419,161300,15217207200,13350,13350,13350,13350,0
|
|
20240419,161200,15217207200,13350,13350,13350,13350,0
|
|
20240419,161100,15217207200,13350,13350,13350,13350,0
|
|
20240419,161000,15217207200,13350,13350,13350,13350,0
|
|
20240419,160900,15217207200,13350,13350,13350,13350,0
|
|
20240419,160800,15217207200,13350,13350,13350,13350,0
|
|
20240419,160700,15217207200,13350,13350,13350,13350,0
|
|
20240419,160600,15217207200,13350,13350,13350,13350,0
|
|
20240419,160500,15217207200,13350,13350,13350,13350,0
|
|
20240419,160400,15217207200,13350,13350,13350,13350,0
|
|
20240419,160300,15217207200,13350,13350,13350,13350,0
|
|
20240419,160200,15217207200,13350,13350,13350,13350,0
|
|
20240419,160100,15217207200,13350,13350,13350,13350,120718
|
|
20240419,160000,15217207200,13350,13350,13350,13350,0
|
|
20240419,155900,15217207200,13350,13350,13350,13350,0
|
|
20240419,155800,15217207200,13350,13350,13350,13350,0
|
|
20240419,155700,15217207200,13350,13350,13350,13350,0
|
|
20240419,155600,15217207200,13350,13350,13350,13350,0
|
|
20240419,155500,15217207200,13350,13350,13350,13350,0
|
|
20240419,155400,15217207200,13350,13350,13350,13350,0
|
|
20240419,155300,15217207200,13350,13350,13350,13350,0
|
|
20240419,155200,15217207200,13350,13350,13350,13350,0
|
|
20240419,155100,15217207200,13350,13350,13350,13350,0
|
|
20240419,155000,15217207200,13350,13350,13350,13350,0
|
|
20240419,154900,15217207200,13350,13350,13350,13350,0
|
|
20240419,154800,15217207200,13350,13350,13350,13350,0
|
|
20240419,154700,15217207200,13350,13350,13350,13350,0
|
|
20240419,154600,15217207200,13350,13350,13350,13350,0
|
|
20240419,154500,15217207200,13350,13350,13350,13350,0
|
|
20240419,154400,15217207200,13350,13350,13350,13350,0
|
|
20240419,154300,15217207200,13350,13350,13350,13350,0
|
|
20240419,154200,15217207200,13350,13350,13350,13350,0
|
|
20240419,154100,15217207200,13350,13350,13350,13350,0
|
|
20240419,154000,15217207200,13350,13350,13350,13350,0
|
|
20240419,153900,15217207200,13350,13350,13350,13350,0
|
|
20240419,153800,15217207200,13350,13350,13350,13350,0
|
|
20240419,153700,15217207200,13350,13350,13350,13350,0
|
|
20240419,153600,15217207200,13350,13350,13350,13350,0
|
|
20240419,153500,15217207200,13350,13350,13350,13350,0
|
|
20240419,153400,15217207200,13350,13350,13350,13350,0
|
|
20240419,153300,15217207200,13350,13350,13350,13350,0
|
|
20240419,153200,15217207200,13350,13350,13350,13350,0
|
|
20240419,153100,15217207200,13350,13350,13350,13350,120718
|
|
20240419,153000,15217207200,13350,13350,13350,13350,120718
|
|
20240419,152900,13605621900,13330,13330,13330,13330,0
|
|
20240419,152800,13605621900,13330,13330,13330,13330,0
|
|
20240419,152700,13605621900,13330,13330,13330,13330,0
|
|
20240419,152600,13605621900,13330,13330,13330,13330,0
|
|
20240419,152500,13605621900,13330,13330,13330,13330,0
|
|
20240419,152400,13605621900,13330,13330,13330,13330,0
|
|
20240419,152300,13605621900,13330,13330,13330,13330,0
|
|
20240419,152200,13605621900,13330,13330,13330,13330,0
|
|
20240419,152100,13605621900,13330,13330,13330,13330,0
|
|
20240419,152000,13605621900,13330,13330,13330,13330,0
|
|
20240419,151900,13605621900,13330,13330,13330,13320,3211
|
|
20240419,151800,13562832400,13330,13320,13340,13320,4217
|
|
20240419,151700,13506623500,13330,13330,13340,13320,7500
|
|
20240419,151600,13406619700,13330,13320,13330,13320,4422
|
|
20240419,151500,13347681930,13320,13330,13330,13320,10381
|
|
20240419,151400,13209351350,13330,13330,13340,13320,6421
|
|
20240419,151300,13123755450,13320,13320,13330,13320,2914
|
|
20240419,151200,13084923260,13320,13320,13330,13310,1434
|
|
20240419,151100,13065823100,13310,13320,13320,13310,9049
|
|
20240419,151000,12945315680,13310,13320,13330,13310,16003
|
|
20240419,150900,12732149350,13330,13320,13330,13310,12157
|
|
20240419,150800,12570210100,13320,13320,13320,13310,2847
|
|
20240419,150700,12532299140,13320,13310,13320,13310,1529
|
|
20240419,150600,12511934280,13320,13320,13320,13310,3075
|
|
20240419,150500,12470984130,13320,13320,13320,13310,1595
|
|
20240419,150400,12449739720,13320,13320,13320,13310,1166
|
|
20240419,150300,12434210140,13320,13310,13320,13310,1248
|
|
20240419,150200,12417587770,13310,13300,13320,13300,557
|
|
20240419,150100,12410172430,13310,13300,13310,13300,2494
|
|
20240419,150000,12376979000,13300,13320,13320,13300,1656
|
|
20240419,145900,12354936950,13310,13350,13350,13310,11361
|
|
20240419,145800,12203466310,13350,13340,13350,13330,2689
|
|
20240419,145700,12167594820,13340,13330,13340,13330,936
|
|
20240419,145600,12155109890,13330,13330,13340,13330,4652
|
|
20240419,145500,12093055540,13330,13330,13340,13330,2737
|
|
20240419,145400,12056560540,13340,13320,13340,13320,4667
|
|
20240419,145300,11994345190,13320,13320,13330,13320,757
|
|
20240419,145200,11984254970,13330,13320,13330,13310,1434
|
|
20240419,145100,11965152310,13320,13310,13320,13310,1199
|
|
20240419,145000,11949181990,13320,13310,13320,13300,5819
|
|
20240419,144900,11871731150,13310,13310,13310,13300,945
|
|
20240419,144800,11859154130,13300,13310,13310,13300,981
|
|
20240419,144700,11846097300,13300,13310,13310,13300,950
|
|
20240419,144600,11833455660,13310,13310,13320,13300,4960
|
|
20240419,144500,11767437180,13320,13320,13320,13310,1434
|
|
20240419,144400,11748337740,13320,13320,13320,13310,484
|
|
20240419,144300,11741891040,13320,13320,13320,13310,70
|
|
20240419,144200,11740958690,13320,13330,13330,13320,4087
|
|
20240419,144100,11686513010,13320,13320,13330,13320,1385
|
|
20240419,144000,11668053650,13320,13320,13320,13310,1451
|
|
20240419,143900,11648726380,13320,13320,13320,13310,493
|
|
20240419,143800,11642160200,13320,13300,13320,13300,3371
|
|
20240419,143700,11597288300,13310,13310,13310,13300,1652
|
|
20240419,143600,11575311090,13300,13300,13310,13290,1513
|
|
20240419,143500,11555184510,13300,13310,13320,13290,7048
|
|
20240419,143400,11461422420,13320,13320,13320,13310,1285
|
|
20240419,143300,11444313190,13320,13320,13320,13310,569
|
|
20240419,143200,11436735430,13320,13320,13320,13310,222
|
|
20240419,143100,11433778410,13320,13320,13320,13310,5978
|
|
20240419,143000,11354170870,13320,13310,13330,13310,8203
|
|
20240419,142900,11244892210,13320,13300,13320,13290,13621
|
|
20240419,142800,11063700390,13300,13300,13300,13290,883
|
|
20240419,142700,11051957050,13290,13300,13300,13290,578
|
|
20240419,142600,11044270270,13290,13290,13300,13280,1855
|
|
20240419,142500,11019616280,13290,13290,13290,13280,568
|
|
20240419,142400,11012071180,13290,13280,13290,13280,842
|
|
20240419,142300,11000882670,13290,13280,13290,13280,1077
|
|
20240419,142200,10986569530,13290,13290,13290,13280,174
|
|
20240419,142100,10984257080,13290,13290,13290,13280,490
|
|
20240419,142000,10977745000,13290,13290,13290,13280,1418
|
|
20240419,141900,10958900400,13290,13290,13300,13290,1045
|
|
20240419,141800,10945004640,13300,13300,13300,13290,392
|
|
20240419,141700,10939792990,13300,13300,13300,13290,1068
|
|
20240419,141600,10925595410,13290,13300,13300,13290,1919
|
|
20240419,141500,10900077560,13290,13280,13300,13280,1613
|
|
20240419,141400,10878637500,13280,13280,13300,13280,2500
|
|
20240419,141300,10845411920,13280,13280,13290,13280,500
|
|
20240419,141200,10838770580,13280,13290,13290,13270,1923
|
|
20240419,141100,10813216220,13290,13270,13290,13270,1382
|
|
20240419,141000,10794868880,13260,13260,13270,13250,1125
|
|
20240419,140900,10779951270,13250,13290,13290,13250,5061
|
|
20240419,140800,10712773420,13290,13290,13290,13280,1621
|
|
20240419,140700,10691233210,13280,13280,13290,13280,129
|
|
20240419,140600,10689519120,13290,13280,13290,13280,1832
|
|
20240419,140500,10665173510,13280,13290,13290,13280,2738
|
|
20240419,140400,10628787360,13290,13290,13290,13280,482
|
|
20240419,140300,10622381590,13280,13290,13290,13280,345
|
|
20240419,140200,10617797210,13290,13300,13300,13280,1332
|
|
20240419,140100,10600102200,13300,13280,13300,13280,1615
|
|
20240419,140000,10578642790,13270,13260,13290,13260,1232
|
|
20240419,135900,10562281390,13280,13250,13280,13240,3587
|
|
20240419,135800,10514742010,13250,13240,13250,13230,5284
|
|
20240419,135700,10444794500,13240,13240,13240,13230,115
|
|
20240419,135600,10443272130,13240,13240,13240,13230,1875
|
|
20240419,135500,10418451760,13240,13240,13260,13240,2692
|
|
20240419,135400,10382802250,13240,13240,13250,13240,784
|
|
20240419,135300,10372415990,13250,13250,13250,13240,909
|
|
20240419,135200,10360375790,13250,13250,13260,13240,1720
|
|
20240419,135100,10337586310,13260,13260,13260,13250,199
|
|
20240419,135000,10334948340,13260,13260,13260,13250,662
|
|
20240419,134900,10326170550,13260,13260,13260,13240,3067
|
|
20240419,134800,10285529690,13250,13260,13260,13250,183
|
|
20240419,134700,10283103390,13260,13250,13260,13240,4946
|
|
20240419,134600,10217573530,13260,13260,13260,13250,6234
|
|
20240419,134500,10134971230,13260,13270,13280,13250,4006
|
|
20240419,134400,10081851340,13260,13250,13270,13250,1194
|
|
20240419,134300,10066014950,13260,13250,13260,13250,888
|
|
20240419,134200,10054246780,13250,13250,13260,13240,1959
|
|
20240419,134100,10028288380,13250,13260,13260,13240,3311
|
|
20240419,134000,9984416410,13260,13250,13260,13240,3235
|
|
20240419,133900,9941552660,13240,13250,13250,13240,1554
|
|
20240419,133800,9920966300,13240,13240,13250,13240,72
|
|
20240419,133700,9920012920,13250,13250,13250,13240,766
|
|
20240419,133600,9909864450,13240,13250,13260,13240,3432
|
|
20240419,133500,9864404190,13260,13260,13260,13250,2252
|
|
20240419,133400,9834557890,13260,13260,13260,13250,1803
|
|
20240419,133300,9810650130,13260,13260,13260,13250,166
|
|
20240419,133200,9808449010,13260,13260,13260,13250,85
|
|
20240419,133100,9807322740,13260,13260,13260,13250,947
|
|
20240419,133000,9794769130,13260,13290,13290,13250,9660
|
|
20240419,132900,9666567470,13290,13300,13310,13290,8717
|
|
20240419,132800,9550644460,13300,13310,13310,13300,2536
|
|
20240419,132700,9516891870,13310,13320,13320,13310,1587
|
|
20240419,132600,9495766560,13310,13310,13320,13300,728
|
|
20240419,132500,9486076930,13310,13310,13310,13300,538
|
|
20240419,132400,9478916270,13310,13320,13320,13300,3878
|
|
20240419,132300,9427300530,13320,13310,13320,13300,1148
|
|
20240419,132200,9412017140,13310,13300,13310,13290,1095
|
|
20240419,132100,9397452970,13300,13290,13300,13280,2553
|
|
20240419,132000,9363530020,13290,13310,13310,13280,7372
|
|
20240419,131900,9265517870,13310,13300,13310,13290,6578
|
|
20240419,131800,9178024790,13290,13300,13300,13290,4134
|
|
20240419,131700,9123057610,13300,13300,13310,13290,719
|
|
20240419,131600,9113490920,13300,13290,13300,13280,18990
|
|
20240419,131500,8860939120,13290,13300,13300,13280,3302
|
|
20240419,131400,8817055120,13300,13290,13300,13280,3056
|
|
20240419,131300,8776430290,13280,13270,13300,13270,2265
|
|
20240419,131200,8746329010,13280,13280,13280,13270,822
|
|
20240419,131100,8735416510,13280,13280,13280,13270,1132
|
|
20240419,131000,8720387390,13280,13280,13280,13270,202
|
|
20240419,130900,8717705540,13280,13280,13290,13270,2763
|
|
20240419,130800,8681005810,13270,13280,13280,13270,365
|
|
20240419,130700,8676158700,13280,13280,13280,13270,492
|
|
20240419,130600,8669627140,13270,13280,13280,13270,1140
|
|
20240419,130500,8654488550,13270,13270,13280,13270,3858
|
|
20240419,130400,8603256010,13270,13270,13280,13260,1230
|
|
20240419,130300,8586930530,13270,13270,13270,13260,683
|
|
20240419,130200,8577867950,13260,13260,13260,13250,571
|
|
20240419,130100,8570296500,13250,13250,13250,13240,2129
|
|
20240419,130000,8542102430,13250,13240,13250,13230,830
|
|
20240419,125900,8531105960,13250,13240,13250,13230,1336
|
|
20240419,125800,8513416810,13230,13230,13250,13230,1634
|
|
20240419,125700,8491782480,13240,13230,13250,13230,954
|
|
20240419,125600,8479153930,13230,13260,13260,13230,3430
|
|
20240419,125500,8433711670,13260,13250,13260,13240,2533
|
|
20240419,125400,8400145150,13250,13240,13250,13230,1719
|
|
20240419,125300,8377377760,13230,13240,13240,13230,437
|
|
20240419,125200,8371591980,13230,13240,13240,13230,145
|
|
20240419,125100,8369673000,13230,13240,13250,13230,1256
|
|
20240419,125000,8353038140,13230,13220,13240,13220,949
|
|
20240419,124900,8340477940,13220,13220,13230,13220,586
|
|
20240419,124800,8332728950,13220,13230,13230,13220,779
|
|
20240419,124700,8322424330,13230,13230,13230,13220,942
|
|
20240419,124600,8309965920,13230,13220,13240,13220,4757
|
|
20240419,124500,8247055800,13220,13240,13240,13210,4392
|
|
20240419,124400,8188969520,13240,13240,13250,13230,1782
|
|
20240419,124300,8165369600,13240,13230,13240,13230,1118
|
|
20240419,124200,8150567600,13230,13210,13230,13210,1850
|
|
20240419,124100,8126108690,13220,13190,13220,13190,1760
|
|
20240419,124000,8102874960,13200,13190,13200,13190,307
|
|
20240419,123900,8098823240,13200,13190,13200,13190,1737
|
|
20240419,123800,8075894870,13190,13190,13200,13190,130
|
|
20240419,123700,8074179770,13200,13200,13210,13190,1025
|
|
20240419,123600,8060649850,13200,13190,13200,13190,1332
|
|
20240419,123500,8043070530,13190,13200,13210,13190,2963
|
|
20240419,123400,8003954700,13210,13210,13220,13200,949
|
|
20240419,123300,7991418080,13210,13200,13210,13200,1146
|
|
20240419,123200,7976279430,13200,13210,13210,13200,84
|
|
20240419,123100,7975170460,13210,13230,13230,13200,1492
|
|
20240419,123000,7955457700,13220,13210,13220,13200,5399
|
|
20240419,122900,7884141860,13210,13210,13210,13200,1372
|
|
20240419,122800,7866017810,13200,13200,13210,13190,1747
|
|
20240419,122700,7842957520,13190,13190,13200,13190,229
|
|
20240419,122600,7839934980,13200,13190,13200,13190,3730
|
|
20240419,122500,7790728370,13190,13180,13190,13170,5020
|
|
20240419,122400,7724567560,13180,13180,13180,13170,472
|
|
20240419,122300,7718347750,13180,13170,13180,13170,1242
|
|
20240419,122200,7701982930,13180,13180,13180,13170,672
|
|
20240419,122100,7693127060,13180,13170,13180,13170,1201
|
|
20240419,122000,7677298960,13170,13180,13180,13170,747
|
|
20240419,121900,7667454170,13170,13180,13180,13170,649
|
|
20240419,121800,7658900500,13180,13180,13180,13170,390
|
|
20240419,121700,7653760780,13180,13180,13180,13170,970
|
|
20240419,121600,7640977050,13170,13180,13180,13170,1321
|
|
20240419,121500,7623567540,13180,13180,13180,13170,62
|
|
20240419,121400,7622750390,13180,13180,13180,13170,1389
|
|
20240419,121300,7604447220,13170,13170,13170,13170,1770
|
|
20240419,121200,7581136320,13170,13180,13180,13170,46
|
|
20240419,121100,7580530150,13170,13170,13180,13170,655
|
|
20240419,121000,7571897280,13170,13170,13180,13170,643
|
|
20240419,120900,7563428720,13170,13190,13190,13160,3657
|
|
20240419,120800,7515218320,13190,13200,13200,13190,905
|
|
20240419,120700,7503274630,13200,13190,13200,13190,183
|
|
20240419,120600,7500860500,13200,13200,13200,13190,2568
|
|
20240419,120500,7466983110,13190,13190,13200,13180,431
|
|
20240419,120400,7461298290,13190,13190,13190,13180,1475
|
|
20240419,120300,7441843060,13190,13190,13190,13180,560
|
|
20240419,120200,7434457430,13190,13200,13200,13190,2207
|
|
20240419,120100,7405329590,13190,13170,13190,13160,3699
|
|
20240419,120000,7356593390,13160,13150,13160,13150,1108
|
|
20240419,115900,7342014000,13160,13160,13160,13150,244
|
|
20240419,115800,7338802970,13160,13150,13160,13150,1396
|
|
20240419,115700,7320432020,13150,13160,13160,13150,143
|
|
20240419,115600,7318551340,13150,13160,13160,13150,2709
|
|
20240419,115500,7282902730,13150,13160,13160,13150,4129
|
|
20240419,115400,7228599160,13160,13160,13160,13150,634
|
|
20240419,115300,7220259760,13150,13160,13160,13150,2804
|
|
20240419,115200,7183369330,13170,13160,13170,13160,3188
|
|
20240419,115100,7141411680,13160,13160,13170,13150,1134
|
|
20240419,115000,7126486370,13170,13150,13170,13150,7414
|
|
20240419,114900,7028942810,13140,13150,13160,13140,2706
|
|
20240419,114800,6993360420,13150,13150,13160,13150,525
|
|
20240419,114700,6986454860,13160,13160,13160,13150,571
|
|
20240419,114600,6978942370,13160,13160,13160,13150,430
|
|
20240419,114500,6973287250,13150,13150,13160,13150,375
|
|
20240419,114400,6968354170,13160,13150,13160,13150,504
|
|
20240419,114300,6961722620,13160,13160,13160,13150,887
|
|
20240419,114200,6950058270,13160,13160,13160,13150,1793
|
|
20240419,114100,6926480120,13150,13160,13160,13150,2839
|
|
20240419,114000,6889118940,13160,13170,13170,13160,178
|
|
20240419,113900,6886776270,13160,13170,13170,13160,1365
|
|
20240419,113800,6868809410,13170,13170,13170,13160,475
|
|
20240419,113700,6862554910,13170,13170,13170,13160,493
|
|
20240419,113600,6856064960,13160,13160,13170,13150,138
|
|
20240419,113500,6854248590,13160,13140,13170,13140,6202
|
|
20240419,113400,6772652910,13140,13140,13150,13140,1283
|
|
20240419,113300,6755790850,13140,13140,13150,13140,566
|
|
20240419,113200,6748349030,13150,13140,13150,13140,124
|
|
20240419,113100,6746718610,13150,13150,13150,13140,1551
|
|
20240419,113000,6726335030,13150,13160,13160,13150,5996
|
|
20240419,112900,6647487420,13160,13150,13160,13150,616
|
|
20240419,112800,6639385150,13140,13140,13150,13140,4041
|
|
20240419,112700,6586259060,13130,13130,13140,13130,233
|
|
20240419,112600,6583199020,13140,13130,13140,13130,111
|
|
20240419,112500,6581741100,13130,13150,13150,13130,1503
|
|
20240419,112400,6561978590,13160,13120,13160,13120,6368
|
|
20240419,112300,6478309260,13120,13130,13130,13120,699
|
|
20240419,112200,6469138200,13110,13110,13130,13110,1961
|
|
20240419,112100,6443417230,13120,13120,13120,13100,4662
|
|
20240419,112000,6382274610,13120,13120,13130,13120,186
|
|
20240419,111900,6379833570,13110,13130,13130,13090,15442
|
|
20240419,111800,6177443010,13120,13130,13140,13120,3499
|
|
20240419,111700,6131509700,13140,13160,13170,13140,2761
|
|
20240419,111600,6095188230,13150,13150,13160,13140,885
|
|
20240419,111500,6083549080,13150,13140,13150,13140,1533
|
|
20240419,111400,6063403830,13140,13160,13160,13140,11830
|
|
20240419,111300,5907840980,13170,13180,13180,13170,3514
|
|
20240419,111200,5861558430,13180,13160,13190,13160,5398
|
|
20240419,111100,5790463790,13160,13180,13180,13160,2357
|
|
20240419,111000,5759415890,13190,13190,13200,13180,1712
|
|
20240419,110900,5736834030,13190,13200,13200,13190,1813
|
|
20240419,110800,5712917740,13200,13180,13200,13180,2345
|
|
20240419,110700,5681983540,13180,13160,13180,13160,1198
|
|
20240419,110600,5666201580,13180,13150,13180,13150,6234
|
|
20240419,110500,5584086050,13150,13170,13170,13150,3134
|
|
20240419,110400,5542841440,13170,13170,13170,13170,2271
|
|
20240419,110300,5512932370,13170,13180,13190,13170,6238
|
|
20240419,110200,5430695530,13180,13190,13190,13180,732
|
|
20240419,110100,5421040570,13190,13180,13200,13180,1207
|
|
20240419,110000,5405130760,13190,13190,13190,13180,877
|
|
20240419,105900,5393564520,13180,13160,13190,13160,2727
|
|
20240419,105800,5357648390,13160,13180,13180,13150,4073
|
|
20240419,105700,5304026630,13180,13190,13190,13170,3221
|
|
20240419,105600,5261567310,13190,13210,13210,13190,1260
|
|
20240419,105500,5244941560,13210,13210,13220,13210,4225
|
|
20240419,105400,5189120900,13220,13220,13220,13210,616
|
|
20240419,105300,5180980850,13210,13210,13220,13210,455
|
|
20240419,105200,5174968660,13210,13210,13220,13210,3163
|
|
20240419,105100,5133181160,13210,13220,13230,13200,2752
|
|
20240419,105000,5096804020,13210,13230,13240,13210,1787
|
|
20240419,104900,5073179460,13230,13170,13230,13160,4000
|
|
20240419,104800,5020378820,13170,13170,13180,13150,1518
|
|
20240419,104700,5000391680,13170,13160,13170,13150,622
|
|
20240419,104600,4992206190,13150,13150,13170,13150,1873
|
|
20240419,104500,4967559220,13160,13150,13160,13150,1165
|
|
20240419,104400,4952237070,13150,13160,13170,13150,2799
|
|
20240419,104300,4915392760,13160,13160,13160,13150,1135
|
|
20240419,104200,4900460060,13160,13150,13160,13140,5544
|
|
20240419,104100,4827541240,13160,13170,13170,13160,1268
|
|
20240419,104000,4810848710,13170,13180,13180,13160,10558
|
|
20240419,103900,4671830510,13180,13170,13180,13170,203
|
|
20240419,103800,4669156880,13170,13190,13190,13170,9413
|
|
20240419,103700,4545086830,13190,13190,13190,13180,3550
|
|
20240419,103600,4498293750,13180,13190,13190,13180,669
|
|
20240419,103500,4489470590,13190,13180,13190,13180,572
|
|
20240419,103400,4481929100,13180,13200,13210,13180,2558
|
|
20240419,103300,4448173220,13200,13210,13230,13190,10221
|
|
20240419,103200,4313233200,13200,13190,13200,13190,980
|
|
20240419,103100,4300300420,13190,13180,13200,13180,2546
|
|
20240419,103000,4266718610,13180,13180,13190,13180,2721
|
|
20240419,102900,4230832660,13180,13230,13230,13180,3889
|
|
20240419,102800,4179444980,13230,13240,13240,13230,351
|
|
20240419,102700,4174799470,13240,13220,13240,13220,987
|
|
20240419,102600,4161745720,13230,13210,13230,13210,668
|
|
20240419,102500,4152916000,13210,13180,13230,13180,7901
|
|
20240419,102400,4048620310,13190,13180,13190,13180,1333
|
|
20240419,102300,4031046830,13180,13180,13190,13180,278
|
|
20240419,102200,4027382120,13180,13190,13200,13180,2957
|
|
20240419,102100,3988377420,13190,13190,13200,13190,3355
|
|
20240419,102000,3944122240,13190,13200,13200,13190,324
|
|
20240419,101900,3939847830,13190,13190,13200,13190,510
|
|
20240419,101800,3933118290,13200,13190,13200,13190,336
|
|
20240419,101700,3928685780,13200,13190,13200,13190,113
|
|
20240419,101600,3927195110,13190,13190,13200,13190,525
|
|
20240419,101500,3920266440,13200,13220,13220,13200,4318
|
|
20240419,101400,3863228440,13220,13210,13220,13210,826
|
|
20240419,101300,3852313820,13210,13220,13230,13210,4865
|
|
20240419,101200,3787996770,13220,13230,13230,13220,155
|
|
20240419,101100,3785947150,13230,13230,13230,13220,537
|
|
20240419,101000,3778844230,13230,13220,13230,13210,2270
|
|
20240419,100900,3748830840,13220,13260,13270,13220,5373
|
|
20240419,100800,3677680480,13260,13280,13280,13230,10431
|
|
20240419,100700,3539402650,13280,13280,13280,13270,6972
|
|
20240419,100600,3446826180,13290,13290,13290,13280,1173
|
|
20240419,100500,3431240320,13290,13280,13290,13270,4673
|
|
20240419,100400,3369175720,13280,13280,13280,13270,701
|
|
20240419,100300,3359866450,13280,13280,13280,13270,3694
|
|
20240419,100200,3310835830,13270,13240,13280,13230,7477
|
|
20240419,100100,3211770330,13240,13230,13240,13230,3138
|
|
20240419,100000,3170248620,13230,13180,13240,13170,11062
|
|
20240419,095900,3024277510,13180,13170,13180,13170,57
|
|
20240419,095800,3023526650,13180,13170,13180,13160,1214
|
|
20240419,095700,3007536530,13170,13170,13170,13150,9038
|
|
20240419,095600,2888637890,13170,13160,13170,13160,1325
|
|
20240419,095500,2871187670,13170,13170,13170,13160,363
|
|
20240419,095400,2866406970,13170,13170,13180,13160,1710
|
|
20240419,095300,2843884830,13170,13170,13180,13170,147
|
|
20240419,095200,2841948290,13170,13170,13180,13170,2194
|
|
20240419,095100,2813049780,13180,13180,13180,13170,145
|
|
20240419,095000,2811138720,13180,13170,13180,13160,671
|
|
20240419,094900,2802300090,13170,13170,13170,13160,605
|
|
20240419,094800,2794332750,13170,13160,13180,13160,7308
|
|
20240419,094700,2698122470,13160,13170,13170,13160,2490
|
|
20240419,094600,2665335070,13170,13190,13190,13170,2838
|
|
20240419,094500,2627937490,13190,13190,13190,13180,503
|
|
20240419,094400,2621302940,13190,13190,13210,13180,1925
|
|
20240419,094300,2595909740,13190,13230,13230,13180,6667
|
|
20240419,094200,2507859540,13230,13220,13240,13220,2582
|
|
20240419,094100,2473710580,13220,13230,13230,13210,434
|
|
20240419,094000,2467972850,13230,13250,13250,13210,2785
|
|
20240419,093900,2431131480,13240,13240,13250,13220,1126
|
|
20240419,093800,2416226500,13250,13210,13250,13210,3235
|
|
20240419,093700,2373431470,13210,13230,13230,13210,3816
|
|
20240419,093600,2322974340,13230,13250,13270,13220,2884
|
|
20240419,093500,2284764690,13250,13220,13260,13220,3489
|
|
20240419,093400,2238556400,13220,13230,13240,13220,2400
|
|
20240419,093300,2206803690,13230,13240,13250,13210,4073
|
|
20240419,093200,2152881050,13240,13230,13250,13210,4796
|
|
20240419,093100,2089428230,13220,13200,13220,13180,5715
|
|
20240419,093000,2013955260,13190,13180,13190,13170,2487
|
|
20240419,092900,1981178070,13180,13170,13190,13170,1841
|
|
20240419,092800,1956908200,13170,13170,13190,13160,4271
|
|
20240419,092700,1900654490,13170,13170,13200,13170,407
|
|
20240419,092600,1895291600,13170,13190,13200,13170,10142
|
|
20240419,092500,1761639250,13190,13190,13190,13180,878
|
|
20240419,092400,1750059980,13180,13180,13200,13180,1635
|
|
20240419,092300,1728505460,13180,13180,13190,13180,1476
|
|
20240419,092200,1709046170,13180,13210,13210,13170,5218
|
|
20240419,092100,1640247140,13210,13170,13210,13170,5198
|
|
20240419,092000,1571696480,13170,13160,13170,13150,3683
|
|
20240419,091900,1523235720,13160,13180,13180,13160,8399
|
|
20240419,091800,1412653510,13180,13180,13180,13170,3070
|
|
20240419,091700,1372191010,13190,13180,13200,13160,3384
|
|
20240419,091600,1327589530,13180,13160,13190,13160,3160
|
|
20240419,091500,1285950000,13160,13150,13160,13140,2932
|
|
20240419,091400,1247396920,13140,13130,13140,13120,463
|
|
20240419,091300,1241316910,13120,13110,13130,13090,4603
|
|
20240419,091200,1180980690,13110,13130,13130,13100,4014
|
|
20240419,091100,1128321930,13130,13120,13170,13110,3654
|
|
20240419,091000,1080360870,13120,13160,13160,13110,2816
|
|
20240419,090900,1043395140,13130,13160,13170,13100,6048
|
|
20240419,090800,964023040,13160,13160,13160,13140,1331
|
|
20240419,090700,946508610,13100,13150,13160,13100,4162
|
|
20240419,090600,891830750,13150,13150,13160,13100,5602
|
|
20240419,090500,818237570,13150,13180,13180,13150,5735
|
|
20240419,090400,742709900,13190,13170,13190,13160,6549
|
|
20240419,090300,656477850,13160,13180,13190,13150,5355
|
|
20240419,090200,586005420,13190,13140,13200,13120,7717
|
|
20240419,090100,484572310,13150,13020,13210,13020,11600
|
|
20240419,090000,332920020,13020,13110,13130,13000,25395
|