605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,190200,9733331300,5140,5140,5140,5140,16536
|
|
20240419,190100,9733331300,5140,5140,5140,5140,0
|
|
20240419,190000,9733331300,5140,5140,5140,5140,0
|
|
20240419,185900,9733331300,5140,5140,5140,5140,0
|
|
20240419,185800,9733331300,5140,5140,5140,5140,0
|
|
20240419,185700,9733331300,5140,5140,5140,5140,0
|
|
20240419,185600,9733331300,5140,5140,5140,5140,0
|
|
20240419,185500,9733331300,5140,5140,5140,5140,0
|
|
20240419,185400,9733331300,5140,5140,5140,5140,0
|
|
20240419,185300,9733331300,5140,5140,5140,5140,0
|
|
20240419,185200,9733331300,5140,5140,5140,5140,0
|
|
20240419,185100,9733331300,5140,5140,5140,5140,0
|
|
20240419,185000,9733331300,5140,5140,5140,5140,0
|
|
20240419,184900,9733331300,5140,5140,5140,5140,0
|
|
20240419,184800,9733331300,5140,5140,5140,5140,0
|
|
20240419,184700,9733331300,5140,5140,5140,5140,0
|
|
20240419,184600,9733331300,5140,5140,5140,5140,0
|
|
20240419,184500,9733331300,5140,5140,5140,5140,0
|
|
20240419,184400,9733331300,5140,5140,5140,5140,0
|
|
20240419,184300,9733331300,5140,5140,5140,5140,0
|
|
20240419,184200,9733331300,5140,5140,5140,5140,0
|
|
20240419,184100,9733331300,5140,5140,5140,5140,0
|
|
20240419,184000,9733331300,5140,5140,5140,5140,0
|
|
20240419,183900,9733331300,5140,5140,5140,5140,0
|
|
20240419,183800,9733331300,5140,5140,5140,5140,0
|
|
20240419,183700,9733331300,5140,5140,5140,5140,0
|
|
20240419,183600,9733331300,5140,5140,5140,5140,0
|
|
20240419,183500,9733331300,5140,5140,5140,5140,0
|
|
20240419,183400,9733331300,5140,5140,5140,5140,0
|
|
20240419,183300,9733331300,5140,5140,5140,5140,0
|
|
20240419,183200,9733331300,5140,5140,5140,5140,16536
|
|
20240419,183100,9733331300,5140,5140,5140,5140,0
|
|
20240419,183000,9733331300,5140,5140,5140,5140,0
|
|
20240419,182900,9733331300,5140,5140,5140,5140,0
|
|
20240419,182800,9733331300,5140,5140,5140,5140,0
|
|
20240419,182700,9733331300,5140,5140,5140,5140,0
|
|
20240419,182600,9733331300,5140,5140,5140,5140,0
|
|
20240419,182500,9733331300,5140,5140,5140,5140,0
|
|
20240419,182400,9733331300,5140,5140,5140,5140,0
|
|
20240419,182300,9733331300,5140,5140,5140,5140,0
|
|
20240419,182200,9733331300,5140,5140,5140,5140,0
|
|
20240419,182100,9733331300,5140,5140,5140,5140,0
|
|
20240419,182000,9733331300,5140,5140,5140,5140,0
|
|
20240419,181900,9733331300,5140,5140,5140,5140,0
|
|
20240419,181800,9733331300,5140,5140,5140,5140,0
|
|
20240419,181700,9733331300,5140,5140,5140,5140,0
|
|
20240419,181600,9733331300,5140,5140,5140,5140,0
|
|
20240419,181500,9733331300,5140,5140,5140,5140,0
|
|
20240419,181400,9733331300,5140,5140,5140,5140,0
|
|
20240419,181300,9733331300,5140,5140,5140,5140,0
|
|
20240419,181200,9733331300,5140,5140,5140,5140,0
|
|
20240419,181100,9733331300,5140,5140,5140,5140,0
|
|
20240419,181000,9733331300,5140,5140,5140,5140,0
|
|
20240419,180900,9733331300,5140,5140,5140,5140,0
|
|
20240419,180800,9733331300,5140,5140,5140,5140,0
|
|
20240419,180700,9733331300,5140,5140,5140,5140,0
|
|
20240419,180600,9733331300,5140,5140,5140,5140,0
|
|
20240419,180500,9733331300,5140,5140,5140,5140,0
|
|
20240419,180400,9733331300,5140,5140,5140,5140,0
|
|
20240419,180300,9733331300,5140,5140,5140,5140,0
|
|
20240419,180200,9733331300,5140,5140,5140,5140,16536
|
|
20240419,180100,9733331300,5140,5140,5140,5140,0
|
|
20240419,180000,9733331300,5140,5140,5140,5140,0
|
|
20240419,175900,9733331300,5140,5140,5140,5140,0
|
|
20240419,175800,9733331300,5140,5140,5140,5140,0
|
|
20240419,175700,9733331300,5140,5140,5140,5140,0
|
|
20240419,175600,9733331300,5140,5140,5140,5140,0
|
|
20240419,175500,9733331300,5140,5140,5140,5140,0
|
|
20240419,175400,9733331300,5140,5140,5140,5140,0
|
|
20240419,175300,9733331300,5140,5140,5140,5140,0
|
|
20240419,175200,9733331300,5140,5140,5140,5140,0
|
|
20240419,175100,9733331300,5140,5140,5140,5140,0
|
|
20240419,175000,9733331300,5140,5140,5140,5140,0
|
|
20240419,174900,9733331300,5140,5140,5140,5140,0
|
|
20240419,174800,9733331300,5140,5140,5140,5140,0
|
|
20240419,174700,9733331300,5140,5140,5140,5140,0
|
|
20240419,174600,9733331300,5140,5140,5140,5140,0
|
|
20240419,174500,9733331300,5140,5140,5140,5140,0
|
|
20240419,174400,9733331300,5140,5140,5140,5140,0
|
|
20240419,174300,9733331300,5140,5140,5140,5140,0
|
|
20240419,174200,9733331300,5140,5140,5140,5140,0
|
|
20240419,174100,9733331300,5140,5140,5140,5140,0
|
|
20240419,174000,9733331300,5140,5140,5140,5140,0
|
|
20240419,173900,9733331300,5140,5140,5140,5140,0
|
|
20240419,173800,9733331300,5140,5140,5140,5140,0
|
|
20240419,173700,9733331300,5140,5140,5140,5140,0
|
|
20240419,173600,9733331300,5140,5140,5140,5140,0
|
|
20240419,173500,9733331300,5140,5140,5140,5140,0
|
|
20240419,173400,9733331300,5140,5140,5140,5140,0
|
|
20240419,173300,9733331300,5140,5140,5140,5140,0
|
|
20240419,173200,9733331300,5140,5140,5140,5140,16536
|
|
20240419,173100,9733331300,5140,5140,5140,5140,0
|
|
20240419,173000,9733331300,5140,5140,5140,5140,0
|
|
20240419,172900,9733331300,5140,5140,5140,5140,0
|
|
20240419,172800,9733331300,5140,5140,5140,5140,0
|
|
20240419,172700,9733331300,5140,5140,5140,5140,0
|
|
20240419,172600,9733331300,5140,5140,5140,5140,0
|
|
20240419,172500,9733331300,5140,5140,5140,5140,0
|
|
20240419,172400,9733331300,5140,5140,5140,5140,0
|
|
20240419,172300,9733331300,5140,5140,5140,5140,0
|
|
20240419,172200,9733331300,5140,5140,5140,5140,0
|
|
20240419,172100,9733331300,5140,5140,5140,5140,0
|
|
20240419,172000,9733331300,5140,5140,5140,5140,0
|
|
20240419,171900,9733331300,5140,5140,5140,5140,0
|
|
20240419,171800,9733331300,5140,5140,5140,5140,0
|
|
20240419,171700,9733331300,5140,5140,5140,5140,0
|
|
20240419,171600,9733331300,5140,5140,5140,5140,0
|
|
20240419,171500,9733331300,5140,5140,5140,5140,0
|
|
20240419,171400,9733331300,5140,5140,5140,5140,0
|
|
20240419,171300,9733331300,5140,5140,5140,5140,0
|
|
20240419,171200,9733331300,5140,5140,5140,5140,0
|
|
20240419,171100,9733331300,5140,5140,5140,5140,0
|
|
20240419,171000,9733331300,5140,5140,5140,5140,0
|
|
20240419,170900,9733331300,5140,5140,5140,5140,0
|
|
20240419,170800,9733331300,5140,5140,5140,5140,0
|
|
20240419,170700,9733331300,5140,5140,5140,5140,0
|
|
20240419,170600,9733331300,5140,5140,5140,5140,0
|
|
20240419,170500,9733331300,5140,5140,5140,5140,0
|
|
20240419,170400,9733331300,5140,5140,5140,5140,0
|
|
20240419,170300,9733331300,5140,5140,5140,5140,0
|
|
20240419,170200,9733331300,5140,5140,5140,5140,16536
|
|
20240419,170100,9733331300,5140,5140,5140,5140,0
|
|
20240419,170000,9733331300,5140,5140,5140,5140,0
|
|
20240419,165900,9733331300,5140,5140,5140,5140,0
|
|
20240419,165800,9733331300,5140,5140,5140,5140,0
|
|
20240419,165700,9733331300,5140,5140,5140,5140,0
|
|
20240419,165600,9733331300,5140,5140,5140,5140,0
|
|
20240419,165500,9733331300,5140,5140,5140,5140,0
|
|
20240419,165400,9733331300,5140,5140,5140,5140,0
|
|
20240419,165300,9733331300,5140,5140,5140,5140,0
|
|
20240419,165200,9733331300,5140,5140,5140,5140,0
|
|
20240419,165100,9733331300,5140,5140,5140,5140,0
|
|
20240419,165000,9733331300,5140,5140,5140,5140,0
|
|
20240419,164900,9733331300,5140,5140,5140,5140,0
|
|
20240419,164800,9733331300,5140,5140,5140,5140,0
|
|
20240419,164700,9733331300,5140,5140,5140,5140,0
|
|
20240419,164600,9733331300,5140,5140,5140,5140,0
|
|
20240419,164500,9733331300,5140,5140,5140,5140,0
|
|
20240419,164400,9733331300,5140,5140,5140,5140,0
|
|
20240419,164300,9733331300,5140,5140,5140,5140,0
|
|
20240419,164200,9733331300,5140,5140,5140,5140,0
|
|
20240419,164100,9733331300,5140,5140,5140,5140,0
|
|
20240419,164000,9733331300,5140,5140,5140,5140,0
|
|
20240419,163900,9733331300,5140,5140,5140,5140,0
|
|
20240419,163800,9733331300,5140,5140,5140,5140,0
|
|
20240419,163700,9733331300,5140,5140,5140,5140,0
|
|
20240419,163600,9733331300,5140,5140,5140,5140,0
|
|
20240419,163500,9733331300,5140,5140,5140,5140,0
|
|
20240419,163400,9733331300,5140,5140,5140,5140,0
|
|
20240419,163300,9733331300,5140,5140,5140,5140,0
|
|
20240419,163200,9733331300,5140,5140,5140,5140,16536
|
|
20240419,163100,9733331300,5140,5140,5140,5140,0
|
|
20240419,163000,9733331300,5140,5140,5140,5140,0
|
|
20240419,162900,9733331300,5140,5140,5140,5140,0
|
|
20240419,162800,9733331300,5140,5140,5140,5140,0
|
|
20240419,162700,9733331300,5140,5140,5140,5140,0
|
|
20240419,162600,9733331300,5140,5140,5140,5140,0
|
|
20240419,162500,9733331300,5140,5140,5140,5140,0
|
|
20240419,162400,9733331300,5140,5140,5140,5140,0
|
|
20240419,162300,9733331300,5140,5140,5140,5140,0
|
|
20240419,162200,9733331300,5140,5140,5140,5140,0
|
|
20240419,162100,9733331300,5140,5140,5140,5140,0
|
|
20240419,162000,9733331300,5140,5140,5140,5140,0
|
|
20240419,161900,9733331300,5140,5140,5140,5140,0
|
|
20240419,161800,9733331300,5140,5140,5140,5140,0
|
|
20240419,161700,9733331300,5140,5140,5140,5140,0
|
|
20240419,161600,9733331300,5140,5140,5140,5140,0
|
|
20240419,161500,9733331300,5140,5140,5140,5140,0
|
|
20240419,161400,9733331300,5140,5140,5140,5140,0
|
|
20240419,161300,9733331300,5140,5140,5140,5140,0
|
|
20240419,161200,9733331300,5140,5140,5140,5140,0
|
|
20240419,161100,9733331300,5140,5140,5140,5140,0
|
|
20240419,161000,9733331300,5140,5140,5140,5140,0
|
|
20240419,160900,9733331300,5140,5140,5140,5140,0
|
|
20240419,160800,9733331300,5140,5140,5140,5140,0
|
|
20240419,160700,9733331300,5140,5140,5140,5140,0
|
|
20240419,160600,9733331300,5140,5140,5140,5140,0
|
|
20240419,160500,9733331300,5140,5140,5140,5140,0
|
|
20240419,160400,9733331300,5140,5140,5140,5140,0
|
|
20240419,160300,9733331300,5140,5140,5140,5140,0
|
|
20240419,160200,9733331300,5140,5140,5140,5140,16536
|
|
20240419,160100,9733331300,5140,5140,5140,5140,0
|
|
20240419,160000,9733331300,5140,5140,5140,5140,0
|
|
20240419,155900,9733331300,5140,5140,5140,5140,0
|
|
20240419,155800,9733331300,5140,5140,5140,5140,0
|
|
20240419,155700,9733331300,5140,5140,5140,5140,0
|
|
20240419,155600,9733331300,5140,5140,5140,5140,0
|
|
20240419,155500,9733331300,5140,5140,5140,5140,0
|
|
20240419,155400,9733331300,5140,5140,5140,5140,0
|
|
20240419,155300,9733331300,5140,5140,5140,5140,0
|
|
20240419,155200,9733331300,5140,5140,5140,5140,0
|
|
20240419,155100,9733331300,5140,5140,5140,5140,0
|
|
20240419,155000,9733331300,5140,5140,5140,5140,0
|
|
20240419,154900,9733331300,5140,5140,5140,5140,0
|
|
20240419,154800,9733331300,5140,5140,5140,5140,0
|
|
20240419,154700,9733331300,5140,5140,5140,5140,0
|
|
20240419,154600,9733331300,5140,5140,5140,5140,0
|
|
20240419,154500,9733331300,5140,5140,5140,5140,0
|
|
20240419,154400,9733331300,5140,5140,5140,5140,0
|
|
20240419,154300,9733331300,5140,5140,5140,5140,0
|
|
20240419,154200,9733331300,5140,5140,5140,5140,0
|
|
20240419,154100,9733331300,5140,5140,5140,5140,0
|
|
20240419,154000,9733331300,5140,5140,5140,5140,0
|
|
20240419,153900,9733331300,5140,5140,5140,5140,0
|
|
20240419,153800,9733331300,5140,5140,5140,5140,0
|
|
20240419,153700,9733331300,5140,5140,5140,5140,0
|
|
20240419,153600,9733331300,5140,5140,5140,5140,0
|
|
20240419,153500,9733331300,5140,5140,5140,5140,0
|
|
20240419,153400,9733331300,5140,5140,5140,5140,0
|
|
20240419,153300,9733331300,5140,5140,5140,5140,0
|
|
20240419,153200,9733331300,5140,5140,5140,5140,16536
|
|
20240419,153100,9733331300,5140,5140,5140,5140,0
|
|
20240419,153000,9733331300,5140,5140,5140,5140,16536
|
|
20240419,152900,9648336260,5120,5120,5120,5120,0
|
|
20240419,152800,9648336260,5120,5120,5120,5120,0
|
|
20240419,152700,9648336260,5120,5120,5120,5120,0
|
|
20240419,152600,9648336260,5120,5120,5120,5120,0
|
|
20240419,152500,9648336260,5120,5120,5120,5120,0
|
|
20240419,152400,9648336260,5120,5120,5120,5120,0
|
|
20240419,152300,9648336260,5120,5120,5120,5120,0
|
|
20240419,152200,9648336260,5120,5120,5120,5120,0
|
|
20240419,152100,9648336260,5120,5120,5120,5120,0
|
|
20240419,152000,9648336260,5120,5120,5120,5120,0
|
|
20240419,151900,9648336260,5120,5100,5120,5090,12416
|
|
20240419,151800,9584993880,5100,5090,5100,5090,4917
|
|
20240419,151700,9559939490,5090,5120,5120,5090,12661
|
|
20240419,151600,9495339040,5110,5120,5120,5110,1031
|
|
20240419,151500,9490070540,5120,5110,5120,5110,3378
|
|
20240419,151400,9472808150,5110,5120,5120,5110,1193
|
|
20240419,151300,9466711890,5120,5120,5120,5110,1077
|
|
20240419,151200,9461205370,5120,5120,5120,5120,2115
|
|
20240419,151100,9450376570,5120,5130,5130,5120,1720
|
|
20240419,151000,9441569470,5130,5120,5130,5120,910
|
|
20240419,150900,9436909200,5120,5130,5130,5120,2061
|
|
20240419,150800,9426344990,5130,5130,5130,5120,1443
|
|
20240419,150700,9418945400,5130,5130,5130,5120,1058
|
|
20240419,150600,9413526610,5130,5130,5140,5130,3109
|
|
20240419,150500,9397572970,5130,5140,5140,5130,761
|
|
20240419,150400,9393664570,5140,5140,5140,5140,648
|
|
20240419,150300,9390333850,5130,5130,5140,5130,1941
|
|
20240419,150200,9380373050,5120,5130,5130,5120,821
|
|
20240419,150100,9376164340,5140,5140,5140,5140,52
|
|
20240419,150000,9375897060,5110,5130,5130,5110,2417
|
|
20240419,145900,9363513010,5140,5120,5140,5120,496
|
|
20240419,145800,9360969500,5130,5120,5130,5110,2343
|
|
20240419,145700,9348972430,5120,5120,5120,5110,1638
|
|
20240419,145600,9340586650,5130,5120,5130,5120,1041
|
|
20240419,145500,9335256720,5120,5120,5120,5120,330
|
|
20240419,145400,9333567120,5120,5120,5120,5120,2455
|
|
20240419,145300,9320997520,5120,5120,5130,5120,1550
|
|
20240419,145200,9313059340,5110,5120,5120,5110,7855
|
|
20240419,145100,9272916990,5110,5120,5130,5110,325
|
|
20240419,145000,9271253140,5120,5120,5120,5110,2404
|
|
20240419,144900,9258949910,5110,5110,5110,5110,3335
|
|
20240419,144800,9241908060,5110,5120,5130,5110,3555
|
|
20240419,144700,9223702620,5120,5130,5130,5120,533
|
|
20240419,144600,9220969660,5120,5120,5130,5120,1074
|
|
20240419,144500,9215463060,5130,5130,5130,5110,5707
|
|
20240419,144400,9186244990,5130,5140,5140,5130,189
|
|
20240419,144300,9185275270,5140,5130,5150,5130,438
|
|
20240419,144200,9183028030,5130,5130,5140,5120,1692
|
|
20240419,144100,9174341040,5130,5130,5130,5120,3831
|
|
20240419,144000,9154703280,5130,5130,5130,5130,536
|
|
20240419,143900,9151953600,5130,5110,5130,5110,5256
|
|
20240419,143800,9125060210,5120,5130,5130,5120,656
|
|
20240419,143700,9121700210,5120,5130,5130,5120,364
|
|
20240419,143600,9119836250,5120,5130,5130,5120,2485
|
|
20240419,143500,9107112700,5130,5140,5140,5120,4619
|
|
20240419,143400,9083446150,5150,5150,5150,5140,1213
|
|
20240419,143300,9077208350,5160,5160,5160,5150,499
|
|
20240419,143200,9074635510,5150,5160,5160,5150,260
|
|
20240419,143100,9073294620,5160,5150,5160,5140,1189
|
|
20240419,143000,9067181330,5170,5160,5170,5140,3463
|
|
20240419,142900,9049349610,5150,5160,5160,5150,912
|
|
20240419,142800,9044645310,5160,5150,5160,5150,1177
|
|
20240419,142700,9038575990,5160,5160,5160,5160,24
|
|
20240419,142600,9038452150,5160,5160,5160,5160,591
|
|
20240419,142500,9035402590,5160,5160,5160,5150,361
|
|
20240419,142400,9033539850,5160,5160,5160,5160,1080
|
|
20240419,142300,9027967050,5160,5150,5170,5150,909
|
|
20240419,142200,9023280810,5150,5160,5160,5150,2244
|
|
20240419,142100,9011713890,5160,5160,5170,5160,2031
|
|
20240419,142000,9001233830,5170,5170,5170,5170,12
|
|
20240419,141900,9001171790,5170,5170,5170,5160,1692
|
|
20240419,141800,8992424340,5160,5160,5170,5160,400
|
|
20240419,141700,8990358470,5160,5150,5170,5150,1985
|
|
20240419,141600,8980118930,5150,5160,5160,5150,1001
|
|
20240419,141500,8974960690,5160,5170,5170,5160,256
|
|
20240419,141400,8973639710,5160,5150,5160,5150,1266
|
|
20240419,141300,8967107190,5150,5160,5160,5150,1104
|
|
20240419,141200,8961410580,5150,5160,5170,5150,4859
|
|
20240419,141100,8936366490,5160,5170,5170,5160,1619
|
|
20240419,141000,8928007520,5180,5180,5180,5170,910
|
|
20240419,140900,8923301760,5180,5170,5180,5170,648
|
|
20240419,140800,8919951280,5170,5160,5170,5160,706
|
|
20240419,140700,8916303300,5170,5170,5170,5160,4363
|
|
20240419,140600,8893779310,5180,5180,5180,5180,1
|
|
20240419,140500,8893774130,5180,5180,5180,5180,700
|
|
20240419,140400,8890148130,5180,5170,5180,5170,204
|
|
20240419,140300,8889093430,5170,5170,5180,5170,2619
|
|
20240419,140200,8875553190,5170,5170,5170,5170,520
|
|
20240419,140100,8872864790,5170,5170,5180,5170,4338
|
|
20240419,140000,8850434020,5180,5180,5180,5170,2444
|
|
20240419,135900,8837774600,5180,5180,5180,5170,1313
|
|
20240419,135800,8830973450,5180,5180,5180,5180,258
|
|
20240419,135700,8829637010,5180,5180,5180,5170,443
|
|
20240419,135600,8827342770,5180,5180,5180,5180,888
|
|
20240419,135500,8822742930,5180,5190,5190,5180,1591
|
|
20240419,135400,8814495950,5190,5180,5190,5180,304
|
|
20240419,135300,8812918710,5180,5180,5190,5180,908
|
|
20240419,135200,8808211350,5180,5180,5180,5180,2291
|
|
20240419,135100,8796343970,5190,5190,5190,5180,93
|
|
20240419,135000,8795861910,5190,5190,5190,5180,1015
|
|
20240419,134900,8790603410,5190,5190,5190,5190,101
|
|
20240419,134800,8790079220,5190,5190,5190,5190,761
|
|
20240419,134700,8786129630,5190,5190,5190,5190,1261
|
|
20240419,134600,8779585040,5180,5180,5180,5170,959
|
|
20240419,134500,8774618280,5180,5180,5180,5180,22
|
|
20240419,134400,8774504320,5170,5160,5170,5160,481
|
|
20240419,134300,8772020350,5170,5170,5170,5160,915
|
|
20240419,134200,8767292130,5170,5150,5170,5150,1971
|
|
20240419,134100,8757141360,5160,5150,5160,5150,696
|
|
20240419,134000,8753556510,5150,5160,5170,5150,4075
|
|
20240419,133900,8732525740,5160,5170,5170,5160,1025
|
|
20240419,133800,8727230800,5170,5170,5170,5170,326
|
|
20240419,133700,8725545380,5160,5160,5170,5160,4582
|
|
20240419,133600,8701888970,5160,5170,5170,5160,532
|
|
20240419,133500,8699143310,5170,5170,5170,5160,797
|
|
20240419,133400,8695024630,5170,5170,5170,5160,1915
|
|
20240419,133300,8685124800,5170,5180,5180,5170,1635
|
|
20240419,133200,8676670350,5170,5170,5190,5170,3266
|
|
20240419,133100,8659745320,5170,5170,5170,5170,2
|
|
20240419,133000,8659734980,5200,5180,5200,5180,1816
|
|
20240419,132900,8650312930,5190,5190,5190,5190,4140
|
|
20240419,132800,8628826330,5190,5190,5190,5180,1218
|
|
20240419,132700,8622504960,5190,5180,5190,5180,548
|
|
20240419,132600,8619661200,5180,5170,5190,5170,1409
|
|
20240419,132500,8612372110,5170,5170,5180,5170,2698
|
|
20240419,132400,8598423060,5180,5180,5180,5170,71
|
|
20240419,132300,8598055480,5170,5180,5180,5170,3719
|
|
20240419,132200,8578793060,5180,5170,5180,5170,374
|
|
20240419,132100,8576859220,5170,5170,5170,5170,1608
|
|
20240419,132000,8568545860,5170,5160,5170,5160,2652
|
|
20240419,131900,8554836170,5170,5180,5180,5170,2232
|
|
20240419,131800,8543296570,5180,5180,5180,5180,342
|
|
20240419,131700,8541525010,5190,5180,5190,5180,986
|
|
20240419,131600,8536417030,5180,5190,5190,5180,1672
|
|
20240419,131500,8527752830,5190,5190,5200,5190,2978
|
|
20240419,131400,8512296820,5180,5160,5200,5160,4749
|
|
20240419,131300,8487680670,5150,5160,5160,5150,9
|
|
20240419,131200,8487634290,5140,5140,5140,5140,118
|
|
20240419,131100,8487027770,5140,5160,5170,5130,15251
|
|
20240419,131000,8408685150,5160,5190,5190,5160,3519
|
|
20240419,130900,8390468460,5190,5190,5190,5180,1240
|
|
20240419,130800,8384033260,5190,5190,5200,5190,6357
|
|
20240419,130700,8351039650,5190,5190,5190,5180,5975
|
|
20240419,130600,8320030910,5190,5180,5200,5180,7737
|
|
20240419,130500,8279878420,5180,5190,5200,5180,3952
|
|
20240419,130400,8259371010,5190,5160,5190,5160,14543
|
|
20240419,130300,8184049120,5160,5150,5160,5140,1947
|
|
20240419,130200,8174005870,5150,5150,5160,5150,1024
|
|
20240419,130100,8168731310,5150,5160,5160,5150,1132
|
|
20240419,130000,8162899990,5160,5150,5160,5150,190
|
|
20240419,125900,8161921480,5150,5150,5160,5150,2644
|
|
20240419,125800,8148302480,5150,5160,5160,5150,1311
|
|
20240419,125700,8141550710,5140,5160,5170,5140,4385
|
|
20240419,125600,8118924050,5150,5140,5150,5130,2772
|
|
20240419,125500,8104669700,5140,5120,5140,5120,1074
|
|
20240419,125400,8099151440,5110,5120,5130,5110,5631
|
|
20240419,125300,8070355970,5120,5120,5120,5120,308
|
|
20240419,125200,8068779010,5120,5140,5150,5120,2714
|
|
20240419,125100,8054842000,5150,5140,5160,5140,6353
|
|
20240419,125000,8022139110,5140,5140,5140,5130,1183
|
|
20240419,124900,8016064720,5140,5130,5140,5120,3968
|
|
20240419,124800,7995711130,5130,5110,5130,5110,1247
|
|
20240419,124700,7989322840,5110,5100,5110,5100,1155
|
|
20240419,124600,7983430790,5110,5110,5110,5100,3266
|
|
20240419,124500,7966766800,5120,5110,5120,5110,812
|
|
20240419,124400,7962612480,5110,5120,5120,5100,2945
|
|
20240419,124300,7947561580,5120,5110,5120,5110,11
|
|
20240419,124200,7947505270,5110,5110,5120,5110,1011
|
|
20240419,124100,7942339050,5110,5110,5120,5110,871
|
|
20240419,124000,7937888010,5110,5120,5120,5110,353
|
|
20240419,123900,7936080670,5120,5120,5120,5120,682
|
|
20240419,123800,7932588830,5120,5140,5140,5120,1560
|
|
20240419,123700,7924580170,5140,5140,5150,5130,4376
|
|
20240419,123600,7902078960,5140,5120,5140,5120,8292
|
|
20240419,123500,7859502760,5110,5110,5110,5090,2826
|
|
20240419,123400,7845090670,5100,5110,5110,5100,6971
|
|
20240419,123300,7809478860,5110,5120,5120,5110,2766
|
|
20240419,123200,7795326440,5120,5120,5130,5120,1619
|
|
20240419,123100,7787037060,5130,5120,5130,5120,575
|
|
20240419,123000,7784091990,5130,5120,5130,5120,338
|
|
20240419,122900,7782361410,5120,5100,5120,5100,527
|
|
20240419,122800,7779666160,5100,5110,5110,5100,2612
|
|
20240419,122700,7766329920,5110,5120,5120,5100,1385
|
|
20240419,122600,7759252900,5110,5120,5120,5110,1087
|
|
20240419,122500,7753692700,5120,5120,5130,5120,1574
|
|
20240419,122400,7745629160,5120,5120,5120,5120,199
|
|
20240419,122300,7744610280,5120,5110,5120,5100,1550
|
|
20240419,122200,7736701690,5110,5110,5120,5110,2280
|
|
20240419,122100,7725038120,5100,5100,5110,5090,866
|
|
20240419,122000,7720621200,5100,5100,5100,5090,2749
|
|
20240419,121900,7706601350,5100,5090,5100,5080,2887
|
|
20240419,121800,7691907210,5080,5090,5090,5080,1377
|
|
20240419,121700,7684906170,5090,5090,5090,5080,863
|
|
20240419,121600,7680519000,5090,5090,5090,5090,4798
|
|
20240419,121500,7656097180,5090,5090,5090,5080,2130
|
|
20240419,121400,7645275570,5090,5080,5090,5080,660
|
|
20240419,121300,7641921820,5080,5080,5080,5070,738
|
|
20240419,121200,7638173040,5080,5080,5080,5070,935
|
|
20240419,121100,7633423370,5080,5080,5090,5080,530
|
|
20240419,121000,7630729470,5080,5080,5090,5070,623
|
|
20240419,120900,7627563700,5080,5090,5090,5080,2122
|
|
20240419,120800,7616780030,5090,5090,5090,5080,1038
|
|
20240419,120700,7611504600,5090,5080,5090,5080,3743
|
|
20240419,120600,7592472000,5080,5080,5080,5080,351
|
|
20240419,120500,7590688920,5080,5070,5080,5050,3003
|
|
20240419,120400,7575485090,5080,5070,5080,5070,1487
|
|
20240419,120300,7567945320,5090,5080,5090,5060,1355
|
|
20240419,120200,7561060140,5070,5070,5080,5070,2410
|
|
20240419,120100,7548838240,5060,5060,5060,5060,1
|
|
20240419,120000,7548833180,5060,5060,5060,5060,3689
|
|
20240419,115900,7530166840,5060,5050,5060,5050,13
|
|
20240419,115800,7530101140,5050,5050,5050,5050,1128
|
|
20240419,115700,7524404740,5050,5040,5050,5040,368
|
|
20240419,115600,7522549360,5030,5050,5050,5030,75
|
|
20240419,115500,7522170970,5050,5040,5050,5030,7469
|
|
20240419,115400,7484586180,5050,5050,5050,5040,320
|
|
20240419,115300,7482970480,5050,5050,5050,5040,2053
|
|
20240419,115200,7472602880,5050,5050,5050,5040,433
|
|
20240419,115100,7470418230,5050,5040,5050,5030,64
|
|
20240419,115000,7470095620,5060,5030,5060,5030,205
|
|
20240419,114900,7469061530,5030,5060,5060,5020,720
|
|
20240419,114800,7465434190,5020,5060,5060,5020,1041
|
|
20240419,114700,7460192310,5030,5030,5060,5020,4231
|
|
20240419,114600,7438890390,5050,5040,5050,5020,465
|
|
20240419,114500,7436548790,5040,5050,5050,5030,6883
|
|
20240419,114400,7401880480,5050,5050,5050,5040,1448
|
|
20240419,114300,7394569160,5050,5050,5060,5050,2296
|
|
20240419,114200,7382972550,5040,5050,5080,5040,1731
|
|
20240419,114100,7374232270,5050,5070,5080,5050,3131
|
|
20240419,114000,7358411550,5050,5040,5080,5040,6717
|
|
20240419,113900,7324519040,5040,5030,5040,5020,2130
|
|
20240419,113800,7313806170,5030,5030,5030,5020,2262
|
|
20240419,113700,7302444540,5030,5020,5040,5020,2225
|
|
20240419,113600,7291257940,5030,5030,5030,5020,1655
|
|
20240419,113500,7282941150,5030,5040,5040,5030,1374
|
|
20240419,113400,7276029650,5040,5040,5040,5030,1036
|
|
20240419,113300,7270817120,5040,5050,5050,5040,3576
|
|
20240419,113200,7252770520,5060,5060,5080,5060,3018
|
|
20240419,113100,7237497330,5070,5070,5080,5060,1036
|
|
20240419,113000,7232237680,5070,5070,5080,5060,1133
|
|
20240419,112900,7226495770,5070,5050,5070,5050,2587
|
|
20240419,112800,7213391100,5050,5050,5060,5040,2405
|
|
20240419,112700,7201256440,5040,5040,5050,5040,1481
|
|
20240419,112600,7193791700,5050,5060,5070,5050,2101
|
|
20240419,112500,7183177200,5060,5050,5060,5040,2001
|
|
20240419,112400,7173072250,5040,5030,5050,5030,2679
|
|
20240419,112300,7159568900,5030,5030,5040,5020,4488
|
|
20240419,112200,7137000250,5020,5010,5030,5000,4444
|
|
20240419,112100,7114765970,5010,5020,5040,5000,7282
|
|
20240419,112000,7078275710,5030,5010,5030,5010,2948
|
|
20240419,111900,7063469170,5020,5010,5020,5010,2940
|
|
20240419,111800,7048726640,5020,5020,5020,5000,6873
|
|
20240419,111700,7014290390,5020,5020,5040,5010,23113
|
|
20240419,111600,6898351160,5020,5030,5030,5020,5068
|
|
20240419,111500,6872882940,5030,5050,5050,5030,9415
|
|
20240419,111400,6825434130,5050,5050,5050,5040,2537
|
|
20240419,111300,6812635080,5050,5060,5060,5050,2991
|
|
20240419,111200,6797529730,5060,5060,5070,5060,3013
|
|
20240419,111100,6782279240,5050,5050,5060,5050,2597
|
|
20240419,111000,6769154880,5050,5040,5060,5030,20925
|
|
20240419,110900,6663801800,5050,5060,5070,5040,9477
|
|
20240419,110800,6615921470,5060,5060,5070,5060,814
|
|
20240419,110700,6611795630,5070,5060,5080,5060,1412
|
|
20240419,110600,6604640980,5060,5070,5090,5060,7648
|
|
20240419,110500,6565926940,5070,5060,5070,5060,2450
|
|
20240419,110400,6553518590,5070,5050,5070,5050,2902
|
|
20240419,110300,6538826270,5050,5070,5080,5050,15163
|
|
20240419,110200,6462145250,5070,5070,5080,5070,6385
|
|
20240419,110100,6429758610,5070,5070,5100,5060,2731
|
|
20240419,110000,6415914280,5060,5080,5090,5060,17179
|
|
20240419,105900,6328716280,5090,5100,5100,5060,15270
|
|
20240419,105800,6251157630,5100,5110,5110,5100,17167
|
|
20240419,105700,6163589980,5110,5120,5120,5100,12888
|
|
20240419,105600,6097728170,5120,5120,5120,5110,4695
|
|
20240419,105500,6073702190,5130,5130,5130,5110,5356
|
|
20240419,105400,6046275410,5130,5120,5130,5120,552
|
|
20240419,105300,6043447930,5120,5130,5140,5120,10985
|
|
20240419,105200,5987181470,5130,5130,5150,5120,4781
|
|
20240419,105100,5962687170,5130,5120,5150,5120,3906
|
|
20240419,105000,5942642470,5120,5110,5120,5110,2133
|
|
20240419,104900,5931726240,5110,5160,5160,5110,10410
|
|
20240419,104800,5878429510,5130,5140,5160,5130,2131
|
|
20240419,104700,5867484090,5130,5150,5160,5130,4659
|
|
20240419,104600,5843492810,5170,5130,5170,5130,1721
|
|
20240419,104500,5834626380,5130,5130,5130,5120,2284
|
|
20240419,104400,5822910460,5120,5120,5130,5120,1839
|
|
20240419,104300,5813491590,5130,5120,5130,5110,3841
|
|
20240419,104200,5793808020,5120,5120,5130,5110,3740
|
|
20240419,104100,5774669160,5120,5110,5130,5100,5471
|
|
20240419,104000,5746705090,5110,5120,5130,5110,4840
|
|
20240419,103900,5721952310,5110,5120,5120,5110,11546
|
|
20240419,103800,5662931960,5120,5110,5130,5110,3900
|
|
20240419,103700,5642965670,5110,5150,5150,5100,33328
|
|
20240419,103600,5472383300,5150,5150,5160,5150,5560
|
|
20240419,103500,5443748260,5140,5160,5160,5140,22497
|
|
20240419,103400,5327859130,5160,5170,5190,5160,2771
|
|
20240419,103300,5313552540,5170,5190,5200,5160,7476
|
|
20240419,103200,5274852550,5190,5170,5200,5170,4076
|
|
20240419,103100,5253726160,5190,5180,5190,5150,6040
|
|
20240419,103000,5222537200,5180,5160,5180,5150,7445
|
|
20240419,102900,5184147360,5160,5170,5190,5160,6871
|
|
20240419,102800,5148658460,5170,5180,5190,5170,2412
|
|
20240419,102700,5136177080,5180,5180,5190,5180,481
|
|
20240419,102600,5133681780,5170,5170,5180,5170,5270
|
|
20240419,102500,5106423120,5180,5170,5180,5160,8496
|
|
20240419,102400,5062567720,5170,5200,5210,5160,30167
|
|
20240419,102300,4906386530,5200,5200,5210,5190,3491
|
|
20240419,102200,4888249140,5200,5220,5220,5200,1425
|
|
20240419,102100,4880829850,5220,5200,5230,5200,1404
|
|
20240419,102000,4873520660,5200,5200,5210,5200,4034
|
|
20240419,101900,4852541280,5210,5220,5220,5200,18823
|
|
20240419,101800,4754573480,5220,5220,5240,5220,6887
|
|
20240419,101700,4718618320,5220,5220,5240,5220,1890
|
|
20240419,101600,4708732360,5220,5220,5250,5220,955
|
|
20240419,101500,4703741890,5230,5240,5240,5220,3750
|
|
20240419,101400,4684139560,5240,5230,5240,5220,2479
|
|
20240419,101300,4671186320,5230,5250,5250,5230,1140
|
|
20240419,101200,4665218490,5260,5240,5260,5240,1073
|
|
20240419,101100,4659592500,5240,5250,5250,5230,815
|
|
20240419,101000,4655316980,5220,5240,5260,5220,4468
|
|
20240419,100900,4631932370,5250,5260,5260,5240,1629
|
|
20240419,100800,4623372310,5260,5270,5270,5230,17267
|
|
20240419,100700,4532565330,5270,5250,5270,5240,4255
|
|
20240419,100600,4510198600,5250,5240,5260,5220,8649
|
|
20240419,100500,4464852080,5240,5200,5240,5200,4037
|
|
20240419,100400,4443751380,5200,5220,5220,5200,9215
|
|
20240419,100300,4395731270,5210,5230,5230,5210,3698
|
|
20240419,100200,4376436170,5220,5210,5220,5210,242
|
|
20240419,100100,4375174480,5200,5220,5220,5200,7075
|
|
20240419,100000,4338306210,5240,5230,5240,5220,5802
|
|
20240419,095900,4308009510,5230,5220,5230,5220,638
|
|
20240419,095800,4304672880,5230,5220,5230,5220,1729
|
|
20240419,095700,4295647290,5220,5240,5250,5220,3336
|
|
20240419,095600,4278184570,5250,5230,5250,5230,7083
|
|
20240419,095500,4241132460,5230,5250,5260,5230,4180
|
|
20240419,095400,4219212450,5250,5250,5260,5240,2634
|
|
20240419,095300,4205396510,5250,5250,5250,5230,3786
|
|
20240419,095200,4185550760,5250,5240,5250,5230,2320
|
|
20240419,095100,4173383190,5240,5230,5250,5220,4575
|
|
20240419,095000,4149454210,5230,5240,5250,5210,14830
|
|
20240419,094900,4071861090,5240,5230,5240,5210,4613
|
|
20240419,094800,4047715380,5230,5230,5240,5200,10782
|
|
20240419,094700,3991448630,5210,5230,5230,5200,6060
|
|
20240419,094600,3959840760,5220,5210,5230,5200,4595
|
|
20240419,094500,3935882910,5200,5230,5240,5200,36542
|
|
20240419,094400,3745725690,5230,5220,5240,5220,3412
|
|
20240419,094300,3727890960,5220,5200,5240,5180,16326
|
|
20240419,094200,3642830440,5180,5270,5270,5180,102169
|
|
20240419,094100,3109168910,5260,5280,5280,5260,3934
|
|
20240419,094000,3088435210,5280,5290,5290,5280,3028
|
|
20240419,093900,3072434160,5290,5300,5300,5270,1450
|
|
20240419,093800,3064752080,5270,5270,5270,5260,5216
|
|
20240419,093700,3037264460,5300,5300,5300,5250,25265
|
|
20240419,093600,2904357080,5310,5300,5310,5280,297
|
|
20240419,093500,2902783070,5300,5300,5300,5270,8519
|
|
20240419,093400,2857691350,5300,5310,5320,5300,7898
|
|
20240419,093300,2815763930,5320,5310,5320,5310,2574
|
|
20240419,093200,2802081040,5310,5290,5310,5270,9326
|
|
20240419,093100,2752682030,5270,5280,5290,5270,5547
|
|
20240419,093000,2723408630,5280,5260,5290,5260,10895
|
|
20240419,092900,2666021100,5260,5290,5290,5260,9586
|
|
20240419,092800,2615523720,5290,5280,5290,5270,7154
|
|
20240419,092700,2577779730,5280,5280,5290,5270,3960
|
|
20240419,092600,2556876550,5280,5290,5300,5280,9314
|
|
20240419,092500,2507658920,5310,5320,5320,5290,12519
|
|
20240419,092400,2441234660,5320,5310,5330,5310,2450
|
|
20240419,092300,2428206380,5310,5320,5350,5310,3302
|
|
20240419,092200,2410652970,5320,5330,5340,5310,2575
|
|
20240419,092100,2396944940,5330,5330,5330,5300,4642
|
|
20240419,092000,2372274830,5310,5330,5330,5300,7746
|
|
20240419,091900,2331117850,5330,5360,5360,5310,10489
|
|
20240419,091800,2275194570,5360,5330,5360,5320,4590
|
|
20240419,091700,2250698920,5340,5360,5360,5300,18896
|
|
20240419,091600,2150178960,5360,5370,5370,5340,10340
|
|
20240419,091500,2094794820,5360,5320,5370,5320,9156
|
|
20240419,091400,2045820250,5320,5310,5320,5300,10143
|
|
20240419,091300,1991966310,5310,5270,5310,5270,8023
|
|
20240419,091200,1949544950,5280,5280,5300,5260,29596
|
|
20240419,091100,1793547150,5280,5300,5310,5270,21517
|
|
20240419,091000,1679777590,5300,5300,5320,5290,20747
|
|
20240419,090900,1569943570,5300,5320,5330,5260,56348
|
|
20240419,090800,1271739600,5320,5380,5390,5320,42901
|
|
20240419,090700,1041966900,5380,5410,5420,5380,14831
|
|
20240419,090600,962032410,5400,5410,5420,5380,13025
|
|
20240419,090500,891802750,5410,5420,5420,5400,6572
|
|
20240419,090400,856235430,5420,5400,5420,5390,7956
|
|
20240419,090300,813240400,5390,5390,5420,5390,9717
|
|
20240419,090200,760798410,5390,5430,5430,5390,48622
|
|
20240419,090100,498071340,5420,5450,5480,5420,28713
|
|
20240419,090000,341825710,5440,5410,5470,5410,63024
|