644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,194100,3581819070,11570,11570,11570,11570,4645
|
|
20240417,194000,3581819070,11570,11570,11570,11570,0
|
|
20240417,193900,3581819070,11570,11570,11570,11570,0
|
|
20240417,193800,3581819070,11570,11570,11570,11570,0
|
|
20240417,193700,3581819070,11570,11570,11570,11570,0
|
|
20240417,193600,3581819070,11570,11570,11570,11570,0
|
|
20240417,193500,3581819070,11570,11570,11570,11570,0
|
|
20240417,193400,3581819070,11570,11570,11570,11570,0
|
|
20240417,193300,3581819070,11570,11570,11570,11570,0
|
|
20240417,193200,3581819070,11570,11570,11570,11570,0
|
|
20240417,193100,3581819070,11570,11570,11570,11570,0
|
|
20240417,193000,3581819070,11570,11570,11570,11570,0
|
|
20240417,192900,3581819070,11570,11570,11570,11570,0
|
|
20240417,192800,3581819070,11570,11570,11570,11570,0
|
|
20240417,192700,3581819070,11570,11570,11570,11570,0
|
|
20240417,192600,3581819070,11570,11570,11570,11570,0
|
|
20240417,192500,3581819070,11570,11570,11570,11570,0
|
|
20240417,192400,3581819070,11570,11570,11570,11570,0
|
|
20240417,192300,3581819070,11570,11570,11570,11570,0
|
|
20240417,192200,3581819070,11570,11570,11570,11570,0
|
|
20240417,192100,3581819070,11570,11570,11570,11570,0
|
|
20240417,192000,3581819070,11570,11570,11570,11570,0
|
|
20240417,191900,3581819070,11570,11570,11570,11570,0
|
|
20240417,191800,3581819070,11570,11570,11570,11570,0
|
|
20240417,191700,3581819070,11570,11570,11570,11570,0
|
|
20240417,191600,3581819070,11570,11570,11570,11570,0
|
|
20240417,191500,3581819070,11570,11570,11570,11570,0
|
|
20240417,191400,3581819070,11570,11570,11570,11570,0
|
|
20240417,191300,3581819070,11570,11570,11570,11570,0
|
|
20240417,191200,3581819070,11570,11570,11570,11570,0
|
|
20240417,191100,3581819070,11570,11570,11570,11570,4645
|
|
20240417,191000,3581819070,11570,11570,11570,11570,0
|
|
20240417,190900,3581819070,11570,11570,11570,11570,0
|
|
20240417,190800,3581819070,11570,11570,11570,11570,0
|
|
20240417,190700,3581819070,11570,11570,11570,11570,0
|
|
20240417,190600,3581819070,11570,11570,11570,11570,0
|
|
20240417,190500,3581819070,11570,11570,11570,11570,0
|
|
20240417,190400,3581819070,11570,11570,11570,11570,0
|
|
20240417,190300,3581819070,11570,11570,11570,11570,0
|
|
20240417,190200,3581819070,11570,11570,11570,11570,0
|
|
20240417,190100,3581819070,11570,11570,11570,11570,0
|
|
20240417,190000,3581819070,11570,11570,11570,11570,0
|
|
20240417,185900,3581819070,11570,11570,11570,11570,0
|
|
20240417,185800,3581819070,11570,11570,11570,11570,0
|
|
20240417,185700,3581819070,11570,11570,11570,11570,0
|
|
20240417,185600,3581819070,11570,11570,11570,11570,0
|
|
20240417,185500,3581819070,11570,11570,11570,11570,0
|
|
20240417,185400,3581819070,11570,11570,11570,11570,0
|
|
20240417,185300,3581819070,11570,11570,11570,11570,0
|
|
20240417,185200,3581819070,11570,11570,11570,11570,0
|
|
20240417,185100,3581819070,11570,11570,11570,11570,0
|
|
20240417,185000,3581819070,11570,11570,11570,11570,0
|
|
20240417,184900,3581819070,11570,11570,11570,11570,0
|
|
20240417,184800,3581819070,11570,11570,11570,11570,0
|
|
20240417,184700,3581819070,11570,11570,11570,11570,0
|
|
20240417,184600,3581819070,11570,11570,11570,11570,0
|
|
20240417,184500,3581819070,11570,11570,11570,11570,0
|
|
20240417,184400,3581819070,11570,11570,11570,11570,0
|
|
20240417,184300,3581819070,11570,11570,11570,11570,0
|
|
20240417,184200,3581819070,11570,11570,11570,11570,0
|
|
20240417,184100,3581819070,11570,11570,11570,11570,4645
|
|
20240417,184000,3581819070,11570,11570,11570,11570,0
|
|
20240417,183900,3581819070,11570,11570,11570,11570,0
|
|
20240417,183800,3581819070,11570,11570,11570,11570,0
|
|
20240417,183700,3581819070,11570,11570,11570,11570,0
|
|
20240417,183600,3581819070,11570,11570,11570,11570,0
|
|
20240417,183500,3581819070,11570,11570,11570,11570,0
|
|
20240417,183400,3581819070,11570,11570,11570,11570,0
|
|
20240417,183300,3581819070,11570,11570,11570,11570,0
|
|
20240417,183200,3581819070,11570,11570,11570,11570,0
|
|
20240417,183100,3581819070,11570,11570,11570,11570,0
|
|
20240417,183000,3581819070,11570,11570,11570,11570,0
|
|
20240417,182900,3581819070,11570,11570,11570,11570,0
|
|
20240417,182800,3581819070,11570,11570,11570,11570,0
|
|
20240417,182700,3581819070,11570,11570,11570,11570,0
|
|
20240417,182600,3581819070,11570,11570,11570,11570,0
|
|
20240417,182500,3581819070,11570,11570,11570,11570,0
|
|
20240417,182400,3581819070,11570,11570,11570,11570,0
|
|
20240417,182300,3581819070,11570,11570,11570,11570,0
|
|
20240417,182200,3581819070,11570,11570,11570,11570,0
|
|
20240417,182100,3581819070,11570,11570,11570,11570,0
|
|
20240417,182000,3581819070,11570,11570,11570,11570,0
|
|
20240417,181900,3581819070,11570,11570,11570,11570,0
|
|
20240417,181800,3581819070,11570,11570,11570,11570,0
|
|
20240417,181700,3581819070,11570,11570,11570,11570,0
|
|
20240417,181600,3581819070,11570,11570,11570,11570,0
|
|
20240417,181500,3581819070,11570,11570,11570,11570,0
|
|
20240417,181400,3581819070,11570,11570,11570,11570,0
|
|
20240417,181300,3581819070,11570,11570,11570,11570,0
|
|
20240417,181200,3581819070,11570,11570,11570,11570,0
|
|
20240417,181100,3581819070,11570,11570,11570,11570,4645
|
|
20240417,181000,3581819070,11570,11570,11570,11570,0
|
|
20240417,180900,3581819070,11570,11570,11570,11570,0
|
|
20240417,180800,3581819070,11570,11570,11570,11570,0
|
|
20240417,180700,3581819070,11570,11570,11570,11570,0
|
|
20240417,180600,3581819070,11570,11570,11570,11570,0
|
|
20240417,180500,3581819070,11570,11570,11570,11570,0
|
|
20240417,180400,3581819070,11570,11570,11570,11570,0
|
|
20240417,180300,3581819070,11570,11570,11570,11570,0
|
|
20240417,180200,3581819070,11570,11570,11570,11570,0
|
|
20240417,180100,3581819070,11570,11570,11570,11570,0
|
|
20240417,180000,3581819070,11570,11570,11570,11570,0
|
|
20240417,175900,3581819070,11570,11570,11570,11570,0
|
|
20240417,175800,3581819070,11570,11570,11570,11570,0
|
|
20240417,175700,3581819070,11570,11570,11570,11570,0
|
|
20240417,175600,3581819070,11570,11570,11570,11570,0
|
|
20240417,175500,3581819070,11570,11570,11570,11570,0
|
|
20240417,175400,3581819070,11570,11570,11570,11570,0
|
|
20240417,175300,3581819070,11570,11570,11570,11570,0
|
|
20240417,175200,3581819070,11570,11570,11570,11570,0
|
|
20240417,175100,3581819070,11570,11570,11570,11570,0
|
|
20240417,175000,3581819070,11570,11570,11570,11570,0
|
|
20240417,174900,3581819070,11570,11570,11570,11570,0
|
|
20240417,174800,3581819070,11570,11570,11570,11570,0
|
|
20240417,174700,3581819070,11570,11570,11570,11570,0
|
|
20240417,174600,3581819070,11570,11570,11570,11570,0
|
|
20240417,174500,3581819070,11570,11570,11570,11570,0
|
|
20240417,174400,3581819070,11570,11570,11570,11570,0
|
|
20240417,174300,3581819070,11570,11570,11570,11570,0
|
|
20240417,174200,3581819070,11570,11570,11570,11570,0
|
|
20240417,174100,3581819070,11570,11570,11570,11570,4645
|
|
20240417,174000,3581819070,11570,11570,11570,11570,0
|
|
20240417,173900,3581819070,11570,11570,11570,11570,0
|
|
20240417,173800,3581819070,11570,11570,11570,11570,0
|
|
20240417,173700,3581819070,11570,11570,11570,11570,0
|
|
20240417,173600,3581819070,11570,11570,11570,11570,0
|
|
20240417,173500,3581819070,11570,11570,11570,11570,0
|
|
20240417,173400,3581819070,11570,11570,11570,11570,0
|
|
20240417,173300,3581819070,11570,11570,11570,11570,0
|
|
20240417,173200,3581819070,11570,11570,11570,11570,0
|
|
20240417,173100,3581819070,11570,11570,11570,11570,0
|
|
20240417,173000,3581819070,11570,11570,11570,11570,0
|
|
20240417,172900,3581819070,11570,11570,11570,11570,0
|
|
20240417,172800,3581819070,11570,11570,11570,11570,0
|
|
20240417,172700,3581819070,11570,11570,11570,11570,0
|
|
20240417,172600,3581819070,11570,11570,11570,11570,0
|
|
20240417,172500,3581819070,11570,11570,11570,11570,0
|
|
20240417,172400,3581819070,11570,11570,11570,11570,0
|
|
20240417,172300,3581819070,11570,11570,11570,11570,0
|
|
20240417,172200,3581819070,11570,11570,11570,11570,0
|
|
20240417,172100,3581819070,11570,11570,11570,11570,0
|
|
20240417,172000,3581819070,11570,11570,11570,11570,0
|
|
20240417,171900,3581819070,11570,11570,11570,11570,0
|
|
20240417,171800,3581819070,11570,11570,11570,11570,0
|
|
20240417,171700,3581819070,11570,11570,11570,11570,0
|
|
20240417,171600,3581819070,11570,11570,11570,11570,0
|
|
20240417,171500,3581819070,11570,11570,11570,11570,0
|
|
20240417,171400,3581819070,11570,11570,11570,11570,0
|
|
20240417,171300,3581819070,11570,11570,11570,11570,0
|
|
20240417,171200,3581819070,11570,11570,11570,11570,0
|
|
20240417,171100,3581819070,11570,11570,11570,11570,4645
|
|
20240417,171000,3581819070,11570,11570,11570,11570,0
|
|
20240417,170900,3581819070,11570,11570,11570,11570,0
|
|
20240417,170800,3581819070,11570,11570,11570,11570,0
|
|
20240417,170700,3581819070,11570,11570,11570,11570,0
|
|
20240417,170600,3581819070,11570,11570,11570,11570,0
|
|
20240417,170500,3581819070,11570,11570,11570,11570,0
|
|
20240417,170400,3581819070,11570,11570,11570,11570,0
|
|
20240417,170300,3581819070,11570,11570,11570,11570,0
|
|
20240417,170200,3581819070,11570,11570,11570,11570,0
|
|
20240417,170100,3581819070,11570,11570,11570,11570,0
|
|
20240417,170000,3581819070,11570,11570,11570,11570,0
|
|
20240417,165900,3581819070,11570,11570,11570,11570,0
|
|
20240417,165800,3581819070,11570,11570,11570,11570,0
|
|
20240417,165700,3581819070,11570,11570,11570,11570,0
|
|
20240417,165600,3581819070,11570,11570,11570,11570,0
|
|
20240417,165500,3581819070,11570,11570,11570,11570,0
|
|
20240417,165400,3581819070,11570,11570,11570,11570,0
|
|
20240417,165300,3581819070,11570,11570,11570,11570,0
|
|
20240417,165200,3581819070,11570,11570,11570,11570,0
|
|
20240417,165100,3581819070,11570,11570,11570,11570,0
|
|
20240417,165000,3581819070,11570,11570,11570,11570,0
|
|
20240417,164900,3581819070,11570,11570,11570,11570,0
|
|
20240417,164800,3581819070,11570,11570,11570,11570,0
|
|
20240417,164700,3581819070,11570,11570,11570,11570,0
|
|
20240417,164600,3581819070,11570,11570,11570,11570,0
|
|
20240417,164500,3581819070,11570,11570,11570,11570,0
|
|
20240417,164400,3581819070,11570,11570,11570,11570,0
|
|
20240417,164300,3581819070,11570,11570,11570,11570,0
|
|
20240417,164200,3581819070,11570,11570,11570,11570,0
|
|
20240417,164100,3581819070,11570,11570,11570,11570,4645
|
|
20240417,164000,3581819070,11570,11570,11570,11570,0
|
|
20240417,163900,3581819070,11570,11570,11570,11570,0
|
|
20240417,163800,3581819070,11570,11570,11570,11570,0
|
|
20240417,163700,3581819070,11570,11570,11570,11570,0
|
|
20240417,163600,3581819070,11570,11570,11570,11570,0
|
|
20240417,163500,3581819070,11570,11570,11570,11570,0
|
|
20240417,163400,3581819070,11570,11570,11570,11570,0
|
|
20240417,163300,3581819070,11570,11570,11570,11570,0
|
|
20240417,163200,3581819070,11570,11570,11570,11570,0
|
|
20240417,163100,3581819070,11570,11570,11570,11570,0
|
|
20240417,163000,3581819070,11570,11570,11570,11570,0
|
|
20240417,162900,3581819070,11570,11570,11570,11570,0
|
|
20240417,162800,3581819070,11570,11570,11570,11570,0
|
|
20240417,162700,3581819070,11570,11570,11570,11570,0
|
|
20240417,162600,3581819070,11570,11570,11570,11570,0
|
|
20240417,162500,3581819070,11570,11570,11570,11570,0
|
|
20240417,162400,3581819070,11570,11570,11570,11570,0
|
|
20240417,162300,3581819070,11570,11570,11570,11570,0
|
|
20240417,162200,3581819070,11570,11570,11570,11570,0
|
|
20240417,162100,3581819070,11570,11570,11570,11570,0
|
|
20240417,162000,3581819070,11570,11570,11570,11570,0
|
|
20240417,161900,3581819070,11570,11570,11570,11570,0
|
|
20240417,161800,3581819070,11570,11570,11570,11570,0
|
|
20240417,161700,3581819070,11570,11570,11570,11570,0
|
|
20240417,161600,3581819070,11570,11570,11570,11570,0
|
|
20240417,161500,3581819070,11570,11570,11570,11570,0
|
|
20240417,161400,3581819070,11570,11570,11570,11570,0
|
|
20240417,161300,3581819070,11570,11570,11570,11570,0
|
|
20240417,161200,3581819070,11570,11570,11570,11570,0
|
|
20240417,161100,3581819070,11570,11570,11570,11570,4645
|
|
20240417,161000,3581819070,11570,11570,11570,11570,0
|
|
20240417,160900,3581819070,11570,11570,11570,11570,0
|
|
20240417,160800,3581819070,11570,11570,11570,11570,0
|
|
20240417,160700,3581819070,11570,11570,11570,11570,0
|
|
20240417,160600,3581819070,11570,11570,11570,11570,0
|
|
20240417,160500,3581819070,11570,11570,11570,11570,0
|
|
20240417,160400,3581819070,11570,11570,11570,11570,0
|
|
20240417,160300,3581819070,11570,11570,11570,11570,0
|
|
20240417,160200,3581819070,11570,11570,11570,11570,0
|
|
20240417,160100,3581819070,11570,11570,11570,11570,0
|
|
20240417,160000,3581819070,11570,11570,11570,11570,0
|
|
20240417,155900,3581819070,11570,11570,11570,11570,0
|
|
20240417,155800,3581819070,11570,11570,11570,11570,0
|
|
20240417,155700,3581819070,11570,11570,11570,11570,0
|
|
20240417,155600,3581819070,11570,11570,11570,11570,0
|
|
20240417,155500,3581819070,11570,11570,11570,11570,0
|
|
20240417,155400,3581819070,11570,11570,11570,11570,0
|
|
20240417,155300,3581819070,11570,11570,11570,11570,0
|
|
20240417,155200,3581819070,11570,11570,11570,11570,0
|
|
20240417,155100,3581819070,11570,11570,11570,11570,0
|
|
20240417,155000,3581819070,11570,11570,11570,11570,0
|
|
20240417,154900,3581819070,11570,11570,11570,11570,0
|
|
20240417,154800,3581819070,11570,11570,11570,11570,0
|
|
20240417,154700,3581819070,11570,11570,11570,11570,0
|
|
20240417,154600,3581819070,11570,11570,11570,11570,0
|
|
20240417,154500,3581819070,11570,11570,11570,11570,0
|
|
20240417,154400,3581819070,11570,11570,11570,11570,0
|
|
20240417,154300,3581819070,11570,11570,11570,11570,0
|
|
20240417,154200,3581819070,11570,11570,11570,11570,0
|
|
20240417,154100,3581819070,11570,11570,11570,11570,4645
|
|
20240417,154000,3581819070,11570,11570,11570,11570,0
|
|
20240417,153900,3581819070,11570,11570,11570,11570,0
|
|
20240417,153800,3581819070,11570,11570,11570,11570,0
|
|
20240417,153700,3581819070,11570,11570,11570,11570,0
|
|
20240417,153600,3581819070,11570,11570,11570,11570,0
|
|
20240417,153500,3581819070,11570,11570,11570,11570,0
|
|
20240417,153400,3581819070,11570,11570,11570,11570,0
|
|
20240417,153300,3581819070,11570,11570,11570,11570,0
|
|
20240417,153200,3581819070,11570,11570,11570,11570,0
|
|
20240417,153100,3581819070,11570,11570,11570,11570,0
|
|
20240417,153000,3581819070,11570,11570,11570,11570,4645
|
|
20240417,152900,3528076420,11610,11610,11610,11610,0
|
|
20240417,152800,3528076420,11610,11610,11610,11610,0
|
|
20240417,152700,3528076420,11610,11610,11610,11610,0
|
|
20240417,152600,3528076420,11610,11610,11610,11610,0
|
|
20240417,152500,3528076420,11610,11610,11610,11610,0
|
|
20240417,152400,3528076420,11610,11610,11610,11610,0
|
|
20240417,152300,3528076420,11610,11610,11610,11610,0
|
|
20240417,152200,3528076420,11610,11610,11610,11610,0
|
|
20240417,152100,3528076420,11610,11610,11610,11610,0
|
|
20240417,152000,3528076420,11610,11610,11610,11610,0
|
|
20240417,151900,3528076420,11610,11580,11610,11540,1575
|
|
20240417,151800,3509867140,11630,11630,11630,11630,70
|
|
20240417,151700,3509053040,11630,11600,11630,11600,464
|
|
20240417,151600,3503664640,11630,11600,11630,11600,270
|
|
20240417,151500,3500532250,11600,11610,11630,11600,118
|
|
20240417,151400,3499163070,11640,11600,11640,11600,50
|
|
20240417,151300,3498582640,11590,11610,11620,11590,35
|
|
20240417,151200,3498176440,11620,11620,11660,11620,20
|
|
20240417,151100,3497943800,11690,11590,11690,11590,1700
|
|
20240417,151000,3478147280,11590,11560,11590,11550,77
|
|
20240417,150900,3477257180,11590,11560,11600,11560,275
|
|
20240417,150800,3474073810,11560,11580,11590,11550,3107
|
|
20240417,150700,3438105050,11580,11590,11590,11580,272
|
|
20240417,150600,3434952830,11590,11580,11590,11580,141
|
|
20240417,150500,3433320020,11580,11580,11590,11580,844
|
|
20240417,150400,3423545200,11590,11610,11670,11590,1846
|
|
20240417,150300,3402055070,11610,11600,11610,11600,245
|
|
20240417,150200,3399211780,11610,11590,11610,11590,235
|
|
20240417,150100,3396484390,11590,11590,11590,11580,37
|
|
20240417,150000,3396055910,11580,11580,11610,11580,814
|
|
20240417,145900,3386612810,11560,11580,11580,11560,985
|
|
20240417,145800,3375216550,11580,11580,11590,11580,822
|
|
20240417,145700,3365695810,11590,11620,11620,11590,2038
|
|
20240417,145600,3342052380,11620,11650,11650,11620,1119
|
|
20240417,145500,3329028370,11650,11660,11660,11650,388
|
|
20240417,145400,3324508160,11700,11650,11700,11650,55
|
|
20240417,145300,3323865660,11650,11650,11650,11650,36
|
|
20240417,145200,3323446260,11650,11720,11720,11650,31
|
|
20240417,145100,3323085010,11720,11720,11720,11720,100
|
|
20240417,145000,3321913010,11730,11650,11730,11650,385
|
|
20240417,144900,3317403890,11610,11610,11610,11610,720
|
|
20240417,144800,3309044690,11610,11610,11610,11600,116
|
|
20240417,144700,3307698330,11600,11640,11640,11600,2990
|
|
20240417,144600,3272948110,11630,11650,11650,11630,543
|
|
20240417,144500,3266628190,11630,11630,11630,11630,0
|
|
20240417,144400,3266628190,11630,11660,11660,11630,1966
|
|
20240417,144300,3243719250,11660,11700,11710,11660,2528
|
|
20240417,144200,3214226910,11710,11710,11710,11710,1
|
|
20240417,144100,3214215200,11690,11690,11690,11690,74
|
|
20240417,144000,3213350140,11690,11690,11690,11690,10
|
|
20240417,143900,3213233240,11690,11690,11700,11690,175
|
|
20240417,143800,3211187480,11700,11700,11700,11690,271
|
|
20240417,143700,3208017640,11700,11680,11710,11670,5169
|
|
20240417,143600,3147639740,11680,11740,11740,11680,3501
|
|
20240417,143500,3106627220,11740,11750,11750,11740,346
|
|
20240417,143400,3102564940,11750,11780,11780,11750,284
|
|
20240417,143300,3099225720,11790,11790,11800,11790,26
|
|
20240417,143200,3098919080,11790,11790,11790,11780,67
|
|
20240417,143100,3098129250,11800,11840,11840,11800,151
|
|
20240417,143000,3096344540,11840,11770,11850,11770,1909
|
|
20240417,142900,3073802510,11770,11740,11770,11740,109
|
|
20240417,142800,3072522580,11740,11740,11740,11740,36
|
|
20240417,142700,3072099940,11740,11740,11740,11740,200
|
|
20240417,142600,3069751940,11740,11740,11740,11740,37
|
|
20240417,142500,3069317560,11740,11740,11740,11740,0
|
|
20240417,142400,3069317560,11740,11740,11740,11740,450
|
|
20240417,142300,3064034560,11740,11740,11740,11740,98
|
|
20240417,142200,3062884040,11740,11780,11780,11740,302
|
|
20240417,142100,3059337540,11770,11770,11790,11760,282
|
|
20240417,142000,3056017820,11760,11760,11760,11760,64
|
|
20240417,141900,3055265180,11760,11760,11760,11760,0
|
|
20240417,141800,3055265180,11760,11750,11760,11750,116
|
|
20240417,141700,3053902020,11750,11760,11760,11750,106
|
|
20240417,141600,3052656460,11760,11760,11760,11760,5
|
|
20240417,141500,3052597660,11760,11780,11790,11760,154
|
|
20240417,141400,3050784170,11790,11800,11800,11790,137
|
|
20240417,141300,3049168360,11810,11790,11840,11790,247
|
|
20240417,141200,3046247900,11770,11750,11770,11750,477
|
|
20240417,141100,3040639250,11750,11780,11780,11750,790
|
|
20240417,141000,3031349310,11790,11790,11790,11770,618
|
|
20240417,140900,3024063150,11790,11790,11790,11790,221
|
|
20240417,140800,3021457560,11790,11790,11790,11790,4
|
|
20240417,140700,3021410400,11800,11780,11820,11770,921
|
|
20240417,140600,3010560990,11790,11790,11820,11790,199
|
|
20240417,140500,3008213860,11780,11790,11790,11780,187
|
|
20240417,140400,3006010980,11780,11790,11790,11780,197
|
|
20240417,140300,3003690110,11790,11800,11800,11790,188
|
|
20240417,140200,3001473180,11800,11820,11820,11800,116
|
|
20240417,140100,3000104110,11820,11830,11830,11820,22
|
|
20240417,140000,2999844060,11830,11800,11830,11790,136
|
|
20240417,135900,2998239710,11800,11830,11830,11800,1678
|
|
20240417,135800,2978412160,11830,11820,11830,11820,86
|
|
20240417,135700,2977395590,11820,11840,11840,11820,1836
|
|
20240417,135600,2955684150,11840,11860,11860,11830,468
|
|
20240417,135500,2950139480,11830,11850,11860,11830,950
|
|
20240417,135400,2938894550,11860,11860,11870,11860,842
|
|
20240417,135300,2928902340,11860,11850,11860,11850,1053
|
|
20240417,135200,2916417690,11830,11820,11850,11810,2528
|
|
20240417,135100,2886516310,11820,11810,11820,11800,785
|
|
20240417,135000,2877245380,11810,11790,11810,11790,1273
|
|
20240417,134900,2862224950,11800,11750,11800,11750,2043
|
|
20240417,134800,2838134620,11780,11790,11790,11750,713
|
|
20240417,134700,2829741360,11790,11790,11790,11760,3233
|
|
20240417,134600,2791659610,11780,11780,11780,11780,203
|
|
20240417,134500,2789268270,11780,11780,11780,11770,593
|
|
20240417,134400,2782282740,11780,11770,11780,11770,1656
|
|
20240417,134300,2762790730,11780,11750,11790,11750,5426
|
|
20240417,134200,2698974030,11740,11740,11740,11740,1052
|
|
20240417,134100,2686623550,11740,11740,11740,11730,280
|
|
20240417,134000,2683336800,11740,11730,11740,11730,1224
|
|
20240417,133900,2668974380,11740,11710,11740,11710,355
|
|
20240417,133800,2664812070,11700,11700,11700,11700,350
|
|
20240417,133700,2660717070,11700,11700,11700,11690,600
|
|
20240417,133600,2653699070,11710,11710,11710,11710,57
|
|
20240417,133500,2653031600,11690,11710,11710,11690,79
|
|
20240417,133400,2652106630,11730,11710,11730,11710,156
|
|
20240417,133300,2650277470,11730,11720,11730,11720,779
|
|
20240417,133200,2641141270,11700,11710,11710,11700,500
|
|
20240417,133100,2635290270,11710,11710,11720,11710,1683
|
|
20240417,133000,2615571010,11720,11700,11720,11700,869
|
|
20240417,132900,2605396190,11700,11690,11700,11680,1028
|
|
20240417,132800,2593382400,11700,11690,11700,11690,58
|
|
20240417,132700,2592704160,11690,11740,11740,11690,675
|
|
20240417,132600,2584796840,11740,11690,11740,11660,2355
|
|
20240417,132500,2557201160,11700,11700,11700,11700,205
|
|
20240417,132400,2554802660,11700,11710,11710,11700,1008
|
|
20240417,132300,2543000050,11700,11700,11700,11690,2003
|
|
20240417,132200,2519565070,11700,11720,11720,11700,566
|
|
20240417,132100,2512942190,11700,11670,11720,11670,3837
|
|
20240417,132000,2468067660,11670,11660,11670,11660,510
|
|
20240417,131900,2462119960,11670,11650,11670,11640,669
|
|
20240417,131800,2454325850,11640,11640,11670,11640,3587
|
|
20240417,131700,2412516570,11650,11630,11650,11630,485
|
|
20240417,131600,2406868500,11630,11630,11630,11630,39
|
|
20240417,131500,2406414930,11630,11620,11630,11620,591
|
|
20240417,131400,2399542910,11620,11590,11620,11590,210
|
|
20240417,131300,2397107540,11550,11590,11590,11550,143
|
|
20240417,131200,2395455280,11550,11600,11600,11550,1326
|
|
20240417,131100,2380111040,11600,11620,11620,11600,27
|
|
20240417,131000,2379797620,11620,11600,11630,11600,396
|
|
20240417,130900,2375202140,11600,11600,11600,11600,368
|
|
20240417,130800,2370933340,11600,11600,11600,11600,0
|
|
20240417,130700,2370933340,11600,11610,11610,11600,793
|
|
20240417,130600,2361734370,11610,11620,11620,11610,159
|
|
20240417,130500,2359888230,11620,11630,11630,11620,50
|
|
20240417,130400,2359307200,11650,11640,11650,11640,261
|
|
20240417,130300,2356267670,11640,11620,11640,11620,542
|
|
20240417,130200,2349963210,11610,11610,11630,11610,1363
|
|
20240417,130100,2334138480,11610,11610,11610,11600,52
|
|
20240417,130000,2333534770,11610,11610,11610,11610,79
|
|
20240417,125900,2332617580,11610,11610,11610,11610,1
|
|
20240417,125800,2332605970,11610,11610,11610,11610,0
|
|
20240417,125700,2332605970,11610,11610,11610,11610,36
|
|
20240417,125600,2332188010,11610,11610,11610,11610,2
|
|
20240417,125500,2332164790,11610,11610,11610,11610,2
|
|
20240417,125400,2332141570,11610,11610,11610,11610,34
|
|
20240417,125300,2331746830,11600,11610,11610,11600,78
|
|
20240417,125200,2330841980,11620,11620,11620,11620,29
|
|
20240417,125100,2330505000,11620,11640,11640,11620,59
|
|
20240417,125000,2329819340,11650,11630,11650,11630,662
|
|
20240417,124900,2322112460,11640,11630,11640,11630,225
|
|
20240417,124800,2319494650,11630,11630,11630,11630,3
|
|
20240417,124700,2319459760,11630,11630,11630,11630,1
|
|
20240417,124600,2319448130,11640,11640,11640,11640,256
|
|
20240417,124500,2316468290,11600,11600,11600,11600,16
|
|
20240417,124400,2316282690,11600,11650,11650,11600,1054
|
|
20240417,124300,2304012790,11650,11650,11650,11650,0
|
|
20240417,124200,2304012790,11650,11650,11650,11650,166
|
|
20240417,124100,2302078890,11650,11640,11650,11640,156
|
|
20240417,124000,2300262730,11590,11630,11630,11590,763
|
|
20240417,123900,2291407500,11610,11620,11630,11610,1243
|
|
20240417,123800,2276954000,11600,11600,11600,11600,222
|
|
20240417,123700,2274378800,11590,11620,11620,11560,687
|
|
20240417,123600,2266424270,11620,11600,11620,11600,5877
|
|
20240417,123500,2198250660,11600,11600,11600,11600,36
|
|
20240417,123400,2197833060,11610,11610,11610,11610,583
|
|
20240417,123300,2191064430,11610,11620,11620,11610,2796
|
|
20240417,123200,2158596260,11630,11630,11630,11630,44
|
|
20240417,123100,2158084540,11640,11640,11640,11640,117
|
|
20240417,123000,2156722660,11650,11640,11660,11640,478
|
|
20240417,122900,2151156060,11640,11620,11640,11620,246
|
|
20240417,122800,2148294100,11620,11610,11620,11610,502
|
|
20240417,122700,2142465860,11620,11620,11620,11610,18
|
|
20240417,122600,2142256720,11620,11610,11620,11610,94
|
|
20240417,122500,2141164740,11610,11630,11650,11610,921
|
|
20240417,122400,2130461250,11640,11640,11640,11640,0
|
|
20240417,122300,2130461250,11640,11640,11640,11640,0
|
|
20240417,122200,2130461250,11640,11640,11650,11640,468
|
|
20240417,122100,2125013680,11600,11600,11600,11600,1700
|
|
20240417,122000,2105293680,11600,11620,11620,11590,614
|
|
20240417,121900,2098168330,11620,11630,11630,11620,253
|
|
20240417,121800,2095227140,11650,11660,11660,11630,6812
|
|
20240417,121700,2015897240,11660,11650,11660,11650,1450
|
|
20240417,121600,1998994370,11650,11630,11650,11620,1007
|
|
20240417,121500,1987280270,11630,11640,11640,11630,269
|
|
20240417,121400,1984149210,11640,11640,11640,11640,326
|
|
20240417,121300,1980354570,11640,11590,11640,11580,3391
|
|
20240417,121200,1940951710,11590,11590,11590,11590,51
|
|
20240417,121100,1940360620,11590,11610,11610,11590,366
|
|
20240417,121000,1936111480,11610,11610,11620,11600,397
|
|
20240417,120900,1931499680,11580,11580,11580,11580,0
|
|
20240417,120800,1931499680,11580,11580,11580,11580,166
|
|
20240417,120700,1929577400,11580,11590,11590,11580,265
|
|
20240417,120600,1926507670,11590,11590,11590,11590,128
|
|
20240417,120500,1925024150,11590,11570,11590,11570,47
|
|
20240417,120400,1924479480,11570,11580,11580,11570,59
|
|
20240417,120300,1923796510,11570,11580,11580,11570,4
|
|
20240417,120200,1923750210,11580,11580,11600,11570,22
|
|
20240417,120100,1923495370,11630,11630,11630,11630,0
|
|
20240417,120000,1923495370,11630,11570,11630,11530,889
|
|
20240417,115900,1913200480,11550,11550,11550,11550,20
|
|
20240417,115800,1912969480,11550,11550,11550,11550,100
|
|
20240417,115700,1911814480,11570,11550,11570,11550,8
|
|
20240417,115600,1911721980,11550,11570,11570,11550,203
|
|
20240417,115500,1909376430,11570,11570,11570,11570,76
|
|
20240417,115400,1908497110,11610,11590,11620,11590,443
|
|
20240417,115300,1903355280,11560,11560,11560,11560,36
|
|
20240417,115200,1902939120,11560,11590,11590,11560,623
|
|
20240417,115100,1895737180,11600,11600,11600,11600,250
|
|
20240417,115000,1892837180,11610,11580,11610,11580,1040
|
|
20240417,114900,1880777330,11580,11580,11580,11580,0
|
|
20240417,114800,1880777330,11580,11530,11580,11530,103
|
|
20240417,114700,1879586490,11530,11550,11550,11530,216
|
|
20240417,114600,1877094990,11550,11550,11550,11550,104
|
|
20240417,114500,1875893790,11550,11550,11550,11540,364
|
|
20240417,114400,1871692230,11560,11560,11560,11550,507
|
|
20240417,114300,1865832950,11560,11580,11580,11560,400
|
|
20240417,114200,1861204170,11580,11580,11590,11580,166
|
|
20240417,114100,1859280890,11590,11570,11590,11570,714
|
|
20240417,114000,1851018610,11570,11540,11570,11530,1043
|
|
20240417,113900,1838963010,11540,11530,11540,11530,87
|
|
20240417,113800,1837959040,11530,11480,11530,11480,235
|
|
20240417,113700,1835251340,11470,11470,11470,11470,0
|
|
20240417,113600,1835251340,11470,11480,11530,11470,248
|
|
20240417,113500,1832395710,11480,11500,11500,11480,44
|
|
20240417,113400,1831889990,11500,11500,11500,11480,132
|
|
20240417,113300,1830372010,11500,11510,11510,11500,427
|
|
20240417,113200,1825461460,11500,11500,11500,11500,33
|
|
20240417,113100,1825081960,11500,11460,11500,11460,1049
|
|
20240417,113000,1813021650,11460,11470,11470,11440,2094
|
|
20240417,112900,1789008860,11450,11470,11470,11450,6470
|
|
20240417,112800,1714861470,11480,11470,11480,11470,1328
|
|
20240417,112700,1699624470,11470,11480,11480,11470,15
|
|
20240417,112600,1699452370,11480,11490,11490,11480,297
|
|
20240417,112500,1696041340,11490,11490,11490,11490,460
|
|
20240417,112400,1690755940,11490,11510,11510,11490,212
|
|
20240417,112300,1688315900,11510,11510,11510,11510,10
|
|
20240417,112200,1688200800,11540,11540,11540,11490,104
|
|
20240417,112100,1687005130,11460,11470,11470,11460,60
|
|
20240417,112000,1686317010,11460,11490,11560,11450,4045
|
|
20240417,111900,1639927930,11490,11460,11490,11440,449
|
|
20240417,111800,1634782870,11440,11450,11450,11440,231
|
|
20240417,111700,1632138830,11450,11450,11450,11450,65
|
|
20240417,111600,1631394580,11480,11480,11480,11480,0
|
|
20240417,111500,1631394580,11480,11460,11480,11460,228
|
|
20240417,111400,1628781580,11420,11420,11420,11420,0
|
|
20240417,111300,1628781580,11420,11450,11460,11420,446
|
|
20240417,111200,1623683740,11450,11450,11450,11450,1
|
|
20240417,111100,1623672290,11420,11420,11460,11420,752
|
|
20240417,111000,1615084250,11460,11430,11490,11430,543
|
|
20240417,110900,1608860980,11430,11450,11450,11420,1133
|
|
20240417,110800,1595911150,11460,11480,11480,11450,1912
|
|
20240417,110700,1573988540,11470,11470,11470,11470,1
|
|
20240417,110600,1573977070,11470,11470,11470,11470,30
|
|
20240417,110500,1573632970,11470,11470,11470,11470,156
|
|
20240417,110400,1571843650,11480,11510,11520,11480,692
|
|
20240417,110300,1563899200,11530,11520,11530,11520,100
|
|
20240417,110200,1562746290,11520,11520,11520,11520,1
|
|
20240417,110100,1562734770,11550,11540,11550,11540,248
|
|
20240417,110000,1559871370,11560,11470,11560,11470,450
|
|
20240417,105900,1554695560,11460,11460,11460,11460,70
|
|
20240417,105800,1553893360,11460,11460,11460,11460,145
|
|
20240417,105700,1552231660,11470,11470,11470,11470,66
|
|
20240417,105600,1551474640,11460,11460,11460,11460,325
|
|
20240417,105500,1547750140,11470,11480,11480,11470,343
|
|
20240417,105400,1543813410,11480,11490,11500,11480,660
|
|
20240417,105300,1536233310,11490,11480,11490,11480,376
|
|
20240417,105200,1531915410,11490,11490,11490,11490,529
|
|
20240417,105100,1525837200,11480,11440,11480,11440,497
|
|
20240417,105000,1520142190,11450,11410,11450,11410,809
|
|
20240417,104900,1510893120,11410,11400,11410,11400,203
|
|
20240417,104800,1508578810,11400,11400,11400,11400,560
|
|
20240417,104700,1502194810,11360,11370,11390,11360,550
|
|
20240417,104600,1495942820,11370,11390,11390,11370,75
|
|
20240417,104500,1495089260,11370,11420,11420,11370,171
|
|
20240417,104400,1493144940,11430,11360,11430,11360,845
|
|
20240417,104300,1483500410,11360,11370,11370,11360,253
|
|
20240417,104200,1480624030,11370,11390,11390,11370,543
|
|
20240417,104100,1474447400,11390,11390,11390,11380,175
|
|
20240417,104000,1472455260,11460,11430,11470,11430,402
|
|
20240417,103900,1467852790,11390,11370,11390,11370,14
|
|
20240417,103800,1467693550,11370,11370,11370,11370,48
|
|
20240417,103700,1467147790,11380,11390,11440,11380,251
|
|
20240417,103600,1464290180,11390,11390,11390,11390,149
|
|
20240417,103500,1462593070,11470,11460,11470,11460,248
|
|
20240417,103400,1459748780,11400,11420,11420,11400,1452
|
|
20240417,103300,1443186250,11430,11480,11490,11430,941
|
|
20240417,103200,1432420430,11430,11480,11480,11430,133
|
|
20240417,103100,1430893790,11480,11450,11480,11450,2187
|
|
20240417,103000,1405820380,11450,11440,11450,11410,410
|
|
20240417,102900,1401128250,11400,11400,11400,11400,284
|
|
20240417,102800,1397890650,11400,11410,11460,11400,263
|
|
20240417,102700,1394891130,11410,11410,11410,11400,1575
|
|
20240417,102600,1376934420,11410,11460,11470,11410,3274
|
|
20240417,102500,1339489280,11460,11450,11460,11450,628
|
|
20240417,102400,1332293180,11400,11400,11400,11400,100
|
|
20240417,102300,1331153180,11400,11400,11460,11400,215
|
|
20240417,102200,1328690000,11460,11420,11470,11380,7472
|
|
20240417,102100,1243567900,11420,11350,11420,11320,5173
|
|
20240417,102000,1184760520,11380,11360,11380,11350,950
|
|
20240417,101900,1173965710,11360,11370,11410,11360,2115
|
|
20240417,101800,1149939030,11370,11390,11420,11370,326
|
|
20240417,101700,1146219130,11370,11380,11380,11360,15
|
|
20240417,101600,1146048600,11360,11380,11380,11360,68
|
|
20240417,101500,1145276060,11360,11350,11420,11340,2838
|
|
20240417,101400,1112982540,11360,11450,11450,11350,1443
|
|
20240417,101300,1096547590,11420,11470,11520,11420,2175
|
|
20240417,101200,1071666780,11540,11540,11540,11540,85
|
|
20240417,101100,1070685880,11510,11500,11510,11460,2292
|
|
20240417,101000,1044360230,11500,11510,11600,11490,1532
|
|
20240417,100900,1026711150,11510,11590,11610,11510,646
|
|
20240417,100800,1019253210,11530,11550,11550,11520,291
|
|
20240417,100700,1015897930,11620,11570,11620,11530,1187
|
|
20240417,100600,1002186600,11570,11630,11640,11570,1026
|
|
20240417,100500,990294210,11630,11630,11640,11590,2863
|
|
20240417,100400,957067800,11640,11670,11670,11640,211
|
|
20240417,100300,954609430,11690,11680,11690,11680,114
|
|
20240417,100200,953276900,11690,11660,11690,11660,47
|
|
20240417,100100,952727530,11690,11700,11710,11660,756
|
|
20240417,100000,943879710,11710,11650,11710,11650,2274
|
|
20240417,095900,917289260,11650,11620,11650,11620,248
|
|
20240417,095800,914403090,11620,11640,11640,11620,719
|
|
20240417,095700,906039290,11640,11640,11640,11620,1111
|
|
20240417,095600,893114400,11640,11640,11640,11640,507
|
|
20240417,095500,887212920,11650,11660,11680,11650,23
|
|
20240417,095400,886944880,11670,11700,11710,11620,1998
|
|
20240417,095300,863616670,11710,11670,11710,11670,2673
|
|
20240417,095200,832361310,11670,11660,11670,11660,121
|
|
20240417,095100,830949420,11650,11640,11670,11640,628
|
|
20240417,095000,823629550,11640,11610,11640,11610,1537
|
|
20240417,094900,805757360,11600,11590,11600,11590,85
|
|
20240417,094800,804771720,11580,11590,11590,11560,261
|
|
20240417,094700,801747260,11590,11560,11590,11560,59
|
|
20240417,094600,801063690,11560,11540,11560,11540,2305
|
|
20240417,094500,774438860,11540,11460,11550,11460,3910
|
|
20240417,094400,729435230,11470,11490,11490,11470,512
|
|
20240417,094300,723561830,11470,11490,11510,11470,1343
|
|
20240417,094200,708117960,11470,11530,11530,11460,2676
|
|
20240417,094100,677408540,11500,11530,11530,11500,1297
|
|
20240417,094000,662474280,11550,11490,11630,11490,789
|
|
20240417,093900,653374030,11500,11560,11560,11500,5586
|
|
20240417,093800,588984760,11560,11580,11580,11560,219
|
|
20240417,093700,586451750,11590,11590,11590,11590,157
|
|
20240417,093600,584632120,11590,11560,11590,11560,837
|
|
20240417,093500,574943260,11570,11590,11590,11570,1840
|
|
20240417,093400,553645890,11590,11590,11600,11590,317
|
|
20240417,093300,549971650,11600,11630,11630,11600,825
|
|
20240417,093200,540394480,11640,11680,11680,11640,689
|
|
20240417,093100,532369590,11680,11680,11690,11670,623
|
|
20240417,093000,525093280,11680,11660,11690,11660,886
|
|
20240417,092900,514741040,11650,11680,11690,11650,1027
|
|
20240417,092800,502746270,11690,11630,11690,11630,3406
|
|
20240417,092700,463060230,11620,11580,11620,11570,309
|
|
20240417,092600,459482270,11580,11620,11620,11580,1152
|
|
20240417,092500,446107340,11620,11630,11630,11620,622
|
|
20240417,092400,438875360,11630,11600,11630,11600,1745
|
|
20240417,092300,418590340,11600,11600,11600,11600,341
|
|
20240417,092200,414634740,11620,11560,11620,11560,775
|
|
20240417,092100,405651010,11600,11590,11600,11560,1909
|
|
20240417,092000,383518940,11600,11570,11610,11550,1293
|
|
20240417,091900,368528650,11530,11540,11540,11530,22
|
|
20240417,091800,368274980,11530,11550,11550,11530,265
|
|
20240417,091700,365218470,11530,11530,11570,11530,1334
|
|
20240417,091600,349788160,11530,11500,11530,11490,71
|
|
20240417,091500,348970270,11490,11500,11500,11490,546
|
|
20240417,091400,342694540,11500,11490,11500,11490,742
|
|
20240417,091300,334165760,11490,11530,11530,11490,1725
|
|
20240417,091200,314306800,11550,11520,11550,11510,406
|
|
20240417,091100,309623150,11510,11560,11630,11510,7200
|
|
20240417,091000,226081100,11560,11460,11560,11450,1135
|
|
20240417,090900,212991520,11510,11500,11530,11500,1460
|
|
20240417,090800,196187030,11500,11450,11500,11450,2149
|
|
20240417,090700,171514570,11450,11400,11450,11350,2291
|
|
20240417,090600,145373690,11390,11390,11400,11340,2638
|
|
20240417,090500,115344380,11390,11480,11480,11390,520
|
|
20240417,090400,109409770,11480,11470,11510,11420,1269
|
|
20240417,090300,94836010,11460,11400,11470,11400,330
|
|
20240417,090200,91058240,11390,11510,11510,11390,2028
|
|
20240417,090100,67844720,11480,11530,11550,11480,1912
|
|
20240417,090000,45805460,11530,11500,11540,11480,3238
|