648 lines
35 KiB
CSV
648 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,194500,10622062620,12540,12540,12540,12540,9800
|
|
20240419,194400,10622062620,12540,12540,12540,12540,0
|
|
20240419,194300,10622062620,12540,12540,12540,12540,0
|
|
20240419,194200,10622062620,12540,12540,12540,12540,0
|
|
20240419,194100,10622062620,12540,12540,12540,12540,0
|
|
20240419,194000,10622062620,12540,12540,12540,12540,0
|
|
20240419,193900,10622062620,12540,12540,12540,12540,0
|
|
20240419,193800,10622062620,12540,12540,12540,12540,0
|
|
20240419,193700,10622062620,12540,12540,12540,12540,0
|
|
20240419,193600,10622062620,12540,12540,12540,12540,0
|
|
20240419,193500,10622062620,12540,12540,12540,12540,0
|
|
20240419,193400,10622062620,12540,12540,12540,12540,0
|
|
20240419,193300,10622062620,12540,12540,12540,12540,0
|
|
20240419,193200,10622062620,12540,12540,12540,12540,0
|
|
20240419,193100,10622062620,12540,12540,12540,12540,0
|
|
20240419,193000,10622062620,12540,12540,12540,12540,0
|
|
20240419,192900,10622062620,12540,12540,12540,12540,0
|
|
20240419,192800,10622062620,12540,12540,12540,12540,0
|
|
20240419,192700,10622062620,12540,12540,12540,12540,0
|
|
20240419,192600,10622062620,12540,12540,12540,12540,0
|
|
20240419,192500,10622062620,12540,12540,12540,12540,0
|
|
20240419,192400,10622062620,12540,12540,12540,12540,0
|
|
20240419,192300,10622062620,12540,12540,12540,12540,0
|
|
20240419,192200,10622062620,12540,12540,12540,12540,0
|
|
20240419,192100,10622062620,12540,12540,12540,12540,0
|
|
20240419,192000,10622062620,12540,12540,12540,12540,0
|
|
20240419,191900,10622062620,12540,12540,12540,12540,0
|
|
20240419,191800,10622062620,12540,12540,12540,12540,0
|
|
20240419,191700,10622062620,12540,12540,12540,12540,0
|
|
20240419,191600,10622062620,12540,12540,12540,12540,0
|
|
20240419,191500,10622062620,12540,12540,12540,12540,9800
|
|
20240419,191400,10622062620,12540,12540,12540,12540,0
|
|
20240419,191300,10622062620,12540,12540,12540,12540,0
|
|
20240419,191200,10622062620,12540,12540,12540,12540,0
|
|
20240419,191100,10622062620,12540,12540,12540,12540,0
|
|
20240419,191000,10622062620,12540,12540,12540,12540,0
|
|
20240419,190900,10622062620,12540,12540,12540,12540,0
|
|
20240419,190800,10622062620,12540,12540,12540,12540,0
|
|
20240419,190700,10622062620,12540,12540,12540,12540,0
|
|
20240419,190600,10622062620,12540,12540,12540,12540,0
|
|
20240419,190500,10622062620,12540,12540,12540,12540,0
|
|
20240419,190400,10622062620,12540,12540,12540,12540,0
|
|
20240419,190300,10622062620,12540,12540,12540,12540,0
|
|
20240419,190200,10622062620,12540,12540,12540,12540,0
|
|
20240419,190100,10622062620,12540,12540,12540,12540,0
|
|
20240419,190000,10622062620,12540,12540,12540,12540,0
|
|
20240419,185900,10622062620,12540,12540,12540,12540,0
|
|
20240419,185800,10622062620,12540,12540,12540,12540,0
|
|
20240419,185700,10622062620,12540,12540,12540,12540,0
|
|
20240419,185600,10622062620,12540,12540,12540,12540,0
|
|
20240419,185500,10622062620,12540,12540,12540,12540,0
|
|
20240419,185400,10622062620,12540,12540,12540,12540,0
|
|
20240419,185300,10622062620,12540,12540,12540,12540,0
|
|
20240419,185200,10622062620,12540,12540,12540,12540,0
|
|
20240419,185100,10622062620,12540,12540,12540,12540,0
|
|
20240419,185000,10622062620,12540,12540,12540,12540,0
|
|
20240419,184900,10622062620,12540,12540,12540,12540,0
|
|
20240419,184800,10622062620,12540,12540,12540,12540,0
|
|
20240419,184700,10622062620,12540,12540,12540,12540,0
|
|
20240419,184600,10622062620,12540,12540,12540,12540,0
|
|
20240419,184500,10622062620,12540,12540,12540,12540,9800
|
|
20240419,184400,10622062620,12540,12540,12540,12540,0
|
|
20240419,184300,10622062620,12540,12540,12540,12540,0
|
|
20240419,184200,10622062620,12540,12540,12540,12540,0
|
|
20240419,184100,10622062620,12540,12540,12540,12540,0
|
|
20240419,184000,10622062620,12540,12540,12540,12540,0
|
|
20240419,183900,10622062620,12540,12540,12540,12540,0
|
|
20240419,183800,10622062620,12540,12540,12540,12540,0
|
|
20240419,183700,10622062620,12540,12540,12540,12540,0
|
|
20240419,183600,10622062620,12540,12540,12540,12540,0
|
|
20240419,183500,10622062620,12540,12540,12540,12540,0
|
|
20240419,183400,10622062620,12540,12540,12540,12540,0
|
|
20240419,183300,10622062620,12540,12540,12540,12540,0
|
|
20240419,183200,10622062620,12540,12540,12540,12540,0
|
|
20240419,183100,10622062620,12540,12540,12540,12540,0
|
|
20240419,183000,10622062620,12540,12540,12540,12540,0
|
|
20240419,182900,10622062620,12540,12540,12540,12540,0
|
|
20240419,182800,10622062620,12540,12540,12540,12540,0
|
|
20240419,182700,10622062620,12540,12540,12540,12540,0
|
|
20240419,182600,10622062620,12540,12540,12540,12540,0
|
|
20240419,182500,10622062620,12540,12540,12540,12540,0
|
|
20240419,182400,10622062620,12540,12540,12540,12540,0
|
|
20240419,182300,10622062620,12540,12540,12540,12540,0
|
|
20240419,182200,10622062620,12540,12540,12540,12540,0
|
|
20240419,182100,10622062620,12540,12540,12540,12540,0
|
|
20240419,182000,10622062620,12540,12540,12540,12540,0
|
|
20240419,181900,10622062620,12540,12540,12540,12540,0
|
|
20240419,181800,10622062620,12540,12540,12540,12540,0
|
|
20240419,181700,10622062620,12540,12540,12540,12540,0
|
|
20240419,181600,10622062620,12540,12540,12540,12540,0
|
|
20240419,181500,10622062620,12540,12540,12540,12540,9800
|
|
20240419,181400,10622062620,12540,12540,12540,12540,0
|
|
20240419,181300,10622062620,12540,12540,12540,12540,0
|
|
20240419,181200,10622062620,12540,12540,12540,12540,0
|
|
20240419,181100,10622062620,12540,12540,12540,12540,0
|
|
20240419,181000,10622062620,12540,12540,12540,12540,0
|
|
20240419,180900,10622062620,12540,12540,12540,12540,0
|
|
20240419,180800,10622062620,12540,12540,12540,12540,0
|
|
20240419,180700,10622062620,12540,12540,12540,12540,0
|
|
20240419,180600,10622062620,12540,12540,12540,12540,0
|
|
20240419,180500,10622062620,12540,12540,12540,12540,0
|
|
20240419,180400,10622062620,12540,12540,12540,12540,0
|
|
20240419,180300,10622062620,12540,12540,12540,12540,0
|
|
20240419,180200,10622062620,12540,12540,12540,12540,0
|
|
20240419,180100,10622062620,12540,12540,12540,12540,0
|
|
20240419,180000,10622062620,12540,12540,12540,12540,0
|
|
20240419,175900,10622062620,12540,12540,12540,12540,0
|
|
20240419,175800,10622062620,12540,12540,12540,12540,0
|
|
20240419,175700,10622062620,12540,12540,12540,12540,0
|
|
20240419,175600,10622062620,12540,12540,12540,12540,0
|
|
20240419,175500,10622062620,12540,12540,12540,12540,0
|
|
20240419,175400,10622062620,12540,12540,12540,12540,0
|
|
20240419,175300,10622062620,12540,12540,12540,12540,0
|
|
20240419,175200,10622062620,12540,12540,12540,12540,0
|
|
20240419,175100,10622062620,12540,12540,12540,12540,0
|
|
20240419,175000,10622062620,12540,12540,12540,12540,0
|
|
20240419,174900,10622062620,12540,12540,12540,12540,0
|
|
20240419,174800,10622062620,12540,12540,12540,12540,0
|
|
20240419,174700,10622062620,12540,12540,12540,12540,0
|
|
20240419,174600,10622062620,12540,12540,12540,12540,0
|
|
20240419,174500,10622062620,12540,12540,12540,12540,9800
|
|
20240419,174400,10622062620,12540,12540,12540,12540,0
|
|
20240419,174300,10622062620,12540,12540,12540,12540,0
|
|
20240419,174200,10622062620,12540,12540,12540,12540,0
|
|
20240419,174100,10622062620,12540,12540,12540,12540,0
|
|
20240419,174000,10622062620,12540,12540,12540,12540,0
|
|
20240419,173900,10622062620,12540,12540,12540,12540,0
|
|
20240419,173800,10622062620,12540,12540,12540,12540,0
|
|
20240419,173700,10622062620,12540,12540,12540,12540,0
|
|
20240419,173600,10622062620,12540,12540,12540,12540,0
|
|
20240419,173500,10622062620,12540,12540,12540,12540,0
|
|
20240419,173400,10622062620,12540,12540,12540,12540,0
|
|
20240419,173300,10622062620,12540,12540,12540,12540,0
|
|
20240419,173200,10622062620,12540,12540,12540,12540,0
|
|
20240419,173100,10622062620,12540,12540,12540,12540,0
|
|
20240419,173000,10622062620,12540,12540,12540,12540,0
|
|
20240419,172900,10622062620,12540,12540,12540,12540,0
|
|
20240419,172800,10622062620,12540,12540,12540,12540,0
|
|
20240419,172700,10622062620,12540,12540,12540,12540,0
|
|
20240419,172600,10622062620,12540,12540,12540,12540,0
|
|
20240419,172500,10622062620,12540,12540,12540,12540,0
|
|
20240419,172400,10622062620,12540,12540,12540,12540,0
|
|
20240419,172300,10622062620,12540,12540,12540,12540,0
|
|
20240419,172200,10622062620,12540,12540,12540,12540,0
|
|
20240419,172100,10622062620,12540,12540,12540,12540,0
|
|
20240419,172000,10622062620,12540,12540,12540,12540,0
|
|
20240419,171900,10622062620,12540,12540,12540,12540,0
|
|
20240419,171800,10622062620,12540,12540,12540,12540,0
|
|
20240419,171700,10622062620,12540,12540,12540,12540,0
|
|
20240419,171600,10622062620,12540,12540,12540,12540,0
|
|
20240419,171500,10622062620,12540,12540,12540,12540,9800
|
|
20240419,171400,10622062620,12540,12540,12540,12540,0
|
|
20240419,171300,10622062620,12540,12540,12540,12540,0
|
|
20240419,171200,10622062620,12540,12540,12540,12540,0
|
|
20240419,171100,10622062620,12540,12540,12540,12540,0
|
|
20240419,171000,10622062620,12540,12540,12540,12540,0
|
|
20240419,170900,10622062620,12540,12540,12540,12540,0
|
|
20240419,170800,10622062620,12540,12540,12540,12540,0
|
|
20240419,170700,10622062620,12540,12540,12540,12540,0
|
|
20240419,170600,10622062620,12540,12540,12540,12540,0
|
|
20240419,170500,10622062620,12540,12540,12540,12540,0
|
|
20240419,170400,10622062620,12540,12540,12540,12540,0
|
|
20240419,170300,10622062620,12540,12540,12540,12540,0
|
|
20240419,170200,10622062620,12540,12540,12540,12540,0
|
|
20240419,170100,10622062620,12540,12540,12540,12540,0
|
|
20240419,170000,10622062620,12540,12540,12540,12540,0
|
|
20240419,165900,10622062620,12540,12540,12540,12540,0
|
|
20240419,165800,10622062620,12540,12540,12540,12540,0
|
|
20240419,165700,10622062620,12540,12540,12540,12540,0
|
|
20240419,165600,10622062620,12540,12540,12540,12540,0
|
|
20240419,165500,10622062620,12540,12540,12540,12540,0
|
|
20240419,165400,10622062620,12540,12540,12540,12540,0
|
|
20240419,165300,10622062620,12540,12540,12540,12540,0
|
|
20240419,165200,10622062620,12540,12540,12540,12540,0
|
|
20240419,165100,10622062620,12540,12540,12540,12540,0
|
|
20240419,165000,10622062620,12540,12540,12540,12540,0
|
|
20240419,164900,10622062620,12540,12540,12540,12540,0
|
|
20240419,164800,10622062620,12540,12540,12540,12540,0
|
|
20240419,164700,10622062620,12540,12540,12540,12540,0
|
|
20240419,164600,10622062620,12540,12540,12540,12540,0
|
|
20240419,164500,10622062620,12540,12540,12540,12540,9800
|
|
20240419,164400,10622062620,12540,12540,12540,12540,0
|
|
20240419,164300,10622062620,12540,12540,12540,12540,0
|
|
20240419,164200,10622062620,12540,12540,12540,12540,0
|
|
20240419,164100,10622062620,12540,12540,12540,12540,0
|
|
20240419,164000,10622062620,12540,12540,12540,12540,0
|
|
20240419,163900,10622062620,12540,12540,12540,12540,0
|
|
20240419,163800,10622062620,12540,12540,12540,12540,0
|
|
20240419,163700,10622062620,12540,12540,12540,12540,0
|
|
20240419,163600,10622062620,12540,12540,12540,12540,0
|
|
20240419,163500,10622062620,12540,12540,12540,12540,0
|
|
20240419,163400,10622062620,12540,12540,12540,12540,0
|
|
20240419,163300,10622062620,12540,12540,12540,12540,0
|
|
20240419,163200,10622062620,12540,12540,12540,12540,0
|
|
20240419,163100,10622062620,12540,12540,12540,12540,0
|
|
20240419,163000,10622062620,12540,12540,12540,12540,0
|
|
20240419,162900,10622062620,12540,12540,12540,12540,0
|
|
20240419,162800,10622062620,12540,12540,12540,12540,0
|
|
20240419,162700,10622062620,12540,12540,12540,12540,0
|
|
20240419,162600,10622062620,12540,12540,12540,12540,0
|
|
20240419,162500,10622062620,12540,12540,12540,12540,0
|
|
20240419,162400,10622062620,12540,12540,12540,12540,0
|
|
20240419,162300,10622062620,12540,12540,12540,12540,0
|
|
20240419,162200,10622062620,12540,12540,12540,12540,0
|
|
20240419,162100,10622062620,12540,12540,12540,12540,0
|
|
20240419,162000,10622062620,12540,12540,12540,12540,0
|
|
20240419,161900,10622062620,12540,12540,12540,12540,0
|
|
20240419,161800,10622062620,12540,12540,12540,12540,0
|
|
20240419,161700,10622062620,12540,12540,12540,12540,0
|
|
20240419,161600,10622062620,12540,12540,12540,12540,0
|
|
20240419,161500,10622062620,12540,12540,12540,12540,9800
|
|
20240419,161400,10622062620,12540,12540,12540,12540,0
|
|
20240419,161300,10622062620,12540,12540,12540,12540,0
|
|
20240419,161200,10622062620,12540,12540,12540,12540,0
|
|
20240419,161100,10622062620,12540,12540,12540,12540,0
|
|
20240419,161000,10622062620,12540,12540,12540,12540,0
|
|
20240419,160900,10622062620,12540,12540,12540,12540,0
|
|
20240419,160800,10622062620,12540,12540,12540,12540,0
|
|
20240419,160700,10622062620,12540,12540,12540,12540,0
|
|
20240419,160600,10622062620,12540,12540,12540,12540,0
|
|
20240419,160500,10622062620,12540,12540,12540,12540,0
|
|
20240419,160400,10622062620,12540,12540,12540,12540,0
|
|
20240419,160300,10622062620,12540,12540,12540,12540,0
|
|
20240419,160200,10622062620,12540,12540,12540,12540,0
|
|
20240419,160100,10622062620,12540,12540,12540,12540,0
|
|
20240419,160000,10622062620,12540,12540,12540,12540,0
|
|
20240419,155900,10622062620,12540,12540,12540,12540,0
|
|
20240419,155800,10622062620,12540,12540,12540,12540,0
|
|
20240419,155700,10622062620,12540,12540,12540,12540,0
|
|
20240419,155600,10622062620,12540,12540,12540,12540,0
|
|
20240419,155500,10622062620,12540,12540,12540,12540,0
|
|
20240419,155400,10622062620,12540,12540,12540,12540,0
|
|
20240419,155300,10622062620,12540,12540,12540,12540,0
|
|
20240419,155200,10622062620,12540,12540,12540,12540,0
|
|
20240419,155100,10622062620,12540,12540,12540,12540,0
|
|
20240419,155000,10622062620,12540,12540,12540,12540,0
|
|
20240419,154900,10622062620,12540,12540,12540,12540,0
|
|
20240419,154800,10622062620,12540,12540,12540,12540,0
|
|
20240419,154700,10622062620,12540,12540,12540,12540,0
|
|
20240419,154600,10622062620,12540,12540,12540,12540,0
|
|
20240419,154500,10622062620,12540,12540,12540,12540,9800
|
|
20240419,154400,10622062620,12540,12540,12540,12540,0
|
|
20240419,154300,10622062620,12540,12540,12540,12540,0
|
|
20240419,154200,10622062620,12540,12540,12540,12540,0
|
|
20240419,154100,10622062620,12540,12540,12540,12540,0
|
|
20240419,154000,10622062620,12540,12540,12540,12540,0
|
|
20240419,153900,10622062620,12540,12540,12540,12540,0
|
|
20240419,153800,10622062620,12540,12540,12540,12540,0
|
|
20240419,153700,10622062620,12540,12540,12540,12540,0
|
|
20240419,153600,10622062620,12540,12540,12540,12540,0
|
|
20240419,153500,10622062620,12540,12540,12540,12540,0
|
|
20240419,153400,10622062620,12540,12540,12540,12540,0
|
|
20240419,153300,10622062620,12540,12540,12540,12540,0
|
|
20240419,153200,10622062620,12540,12540,12540,12540,0
|
|
20240419,153100,10622062620,12540,12540,12540,12540,0
|
|
20240419,153000,10622062620,12540,12540,12540,12540,9800
|
|
20240419,152900,10499170620,12540,12540,12540,12540,0
|
|
20240419,152800,10499170620,12540,12540,12540,12540,0
|
|
20240419,152700,10499170620,12540,12540,12540,12540,0
|
|
20240419,152600,10499170620,12540,12540,12540,12540,0
|
|
20240419,152500,10499170620,12540,12540,12540,12540,0
|
|
20240419,152400,10499170620,12540,12540,12540,12540,0
|
|
20240419,152300,10499170620,12540,12540,12540,12540,0
|
|
20240419,152200,10499170620,12540,12540,12540,12540,0
|
|
20240419,152100,10499170620,12540,12540,12540,12540,0
|
|
20240419,152000,10499170620,12540,12540,12540,12540,0
|
|
20240419,151900,10499170620,12540,12550,12550,12540,10402
|
|
20240419,151800,10368718680,12550,12550,12550,12540,3682
|
|
20240419,151700,10322511860,12550,12550,12550,12540,1603
|
|
20240419,151600,10302402630,12550,12550,12550,12540,1403
|
|
20240419,151500,10284799940,12540,12550,12550,12540,4071
|
|
20240419,151400,10233723420,12540,12550,12550,12540,6130
|
|
20240419,151300,10156849440,12550,12550,12550,12540,8419
|
|
20240419,151200,10051271440,12550,12550,12550,12540,1088
|
|
20240419,151100,10037621930,12540,12550,12550,12540,579
|
|
20240419,151000,10030360180,12550,12550,12550,12540,1575
|
|
20240419,150900,10010605870,12550,12550,12550,12540,1339
|
|
20240419,150800,9993809050,12550,12550,12550,12540,888
|
|
20240419,150700,9982671200,12550,12550,12550,12540,2534
|
|
20240419,150600,9950874030,12550,12550,12550,12540,1855
|
|
20240419,150500,9927605430,12550,12550,12550,12540,593
|
|
20240419,150400,9920167990,12550,12550,12550,12540,992
|
|
20240419,150300,9907725770,12550,12550,12550,12540,901
|
|
20240419,150200,9896425790,12550,12550,12550,12540,870
|
|
20240419,150100,9885514500,12540,12550,12560,12540,4494
|
|
20240419,150000,9829118680,12550,12560,12560,12550,2243
|
|
20240419,145900,9800962420,12560,12560,12560,12550,2198
|
|
20240419,145800,9773363390,12560,12560,12560,12550,874
|
|
20240419,145700,9762389840,12560,12560,12560,12550,929
|
|
20240419,145600,9750726090,12550,12540,12560,12540,11681
|
|
20240419,145500,9604019270,12560,12550,12560,12540,2959
|
|
20240419,145400,9566887110,12550,12550,12560,12550,2810
|
|
20240419,145300,9531602230,12560,12560,12560,12550,1751
|
|
20240419,145200,9509617940,12560,12550,12560,12550,908
|
|
20240419,145100,9498219930,12560,12550,12560,12550,2733
|
|
20240419,145000,9463917440,12540,12540,12550,12540,1384
|
|
20240419,144900,9446554780,12550,12550,12550,12540,2452
|
|
20240419,144800,9415788050,12550,12550,12550,12540,1480
|
|
20240419,144700,9397218930,12550,12550,12550,12540,1383
|
|
20240419,144600,9379867830,12550,12550,12550,12540,4094
|
|
20240419,144500,9328489720,12550,12540,12550,12540,3004
|
|
20240419,144400,9290794860,12550,12550,12550,12540,1379
|
|
20240419,144300,9273494670,12550,12550,12550,12540,1143
|
|
20240419,144200,9259154740,12550,12550,12550,12540,1753
|
|
20240419,144100,9237159360,12550,12550,12550,12540,889
|
|
20240419,144000,9226005990,12550,12560,12560,12540,8314
|
|
20240419,143900,9121663080,12560,12560,12560,12550,881
|
|
20240419,143800,9110601640,12560,12560,12570,12550,2207
|
|
20240419,143700,9082882180,12560,12550,12560,12550,1975
|
|
20240419,143600,9058081540,12560,12550,12560,12550,740
|
|
20240419,143500,9048791330,12560,12550,12560,12550,804
|
|
20240419,143400,9038698700,12560,12560,12560,12550,1122
|
|
20240419,143300,9024611270,12560,12560,12560,12550,878
|
|
20240419,143200,9013587550,12560,12550,12560,12550,4252
|
|
20240419,143100,8960188030,12560,12560,12560,12550,785
|
|
20240419,143000,8950332930,12560,12560,12560,12550,939
|
|
20240419,142900,8938543710,12560,12560,12560,12550,590
|
|
20240419,142800,8931137180,12550,12560,12560,12550,1098
|
|
20240419,142700,8917353390,12560,12560,12560,12550,700
|
|
20240419,142600,8908565440,12550,12560,12560,12550,1551
|
|
20240419,142500,8889098250,12550,12560,12560,12550,1089
|
|
20240419,142400,8875427710,12560,12560,12560,12550,1003
|
|
20240419,142300,8862835020,12550,12540,12560,12540,7353
|
|
20240419,142200,8770557910,12550,12550,12550,12540,1590
|
|
20240419,142100,8750606590,12540,12550,12550,12540,1293
|
|
20240419,142000,8734383710,12550,12550,12550,12540,1381
|
|
20240419,141900,8717056440,12550,12550,12550,12540,3366
|
|
20240419,141800,8674838590,12550,12550,12550,12540,4358
|
|
20240419,141700,8620149330,12560,12560,12560,12550,1015
|
|
20240419,141600,8607402520,12560,12560,12560,12550,1401
|
|
20240419,141500,8589813390,12550,12550,12560,12550,1245
|
|
20240419,141400,8574184380,12550,12550,12560,12540,751
|
|
20240419,141300,8564758970,12550,12550,12560,12540,1011
|
|
20240419,141200,8552071510,12550,12560,12560,12540,627
|
|
20240419,141100,8544204230,12560,12560,12560,12550,2468
|
|
20240419,141000,8513209910,12550,12550,12560,12540,4710
|
|
20240419,140900,8454102130,12550,12540,12550,12540,2817
|
|
20240419,140800,8418757720,12540,12540,12550,12540,642
|
|
20240419,140700,8410704390,12550,12550,12550,12540,1405
|
|
20240419,140600,8393078850,12550,12540,12550,12540,1451
|
|
20240419,140500,8374874870,12540,12550,12550,12540,1481
|
|
20240419,140400,8356297540,12540,12550,12550,12540,2107
|
|
20240419,140300,8329873020,12540,12540,12550,12540,1237
|
|
20240419,140200,8314358090,12550,12540,12550,12540,2876
|
|
20240419,140100,8278269120,12540,12540,12550,12530,1661
|
|
20240419,140000,8257439320,12540,12550,12550,12530,1976
|
|
20240419,135900,8232654500,12550,12540,12550,12540,790
|
|
20240419,135800,8222744710,12540,12540,12550,12540,1037
|
|
20240419,135700,8209736050,12540,12540,12550,12540,979
|
|
20240419,135600,8197453970,12550,12550,12550,12540,951
|
|
20240419,135500,8185523490,12550,12540,12550,12530,2931
|
|
20240419,135400,8148782610,12540,12540,12540,12530,1502
|
|
20240419,135300,8129951220,12530,12540,12550,12530,2837
|
|
20240419,135200,8094388140,12550,12540,12550,12540,1034
|
|
20240419,135100,8081421050,12540,12550,12550,12540,685
|
|
20240419,135000,8072829520,12550,12540,12550,12530,1443
|
|
20240419,134900,8054733050,12540,12540,12540,12530,1263
|
|
20240419,134800,8038897510,12550,12540,12550,12530,3599
|
|
20240419,134700,7993786470,12550,12550,12550,12540,2317
|
|
20240419,134600,7964710800,12540,12540,12550,12530,1107
|
|
20240419,134500,7950830330,12550,12550,12550,12540,1371
|
|
20240419,134400,7933630690,12550,12550,12550,12540,854
|
|
20240419,134300,7922917610,12540,12530,12550,12530,646
|
|
20240419,134200,7914814960,12530,12550,12550,12530,948
|
|
20240419,134100,7902925850,12550,12550,12550,12540,1052
|
|
20240419,134000,7889729060,12550,12550,12550,12530,3054
|
|
20240419,133900,7851415410,12540,12550,12550,12540,3513
|
|
20240419,133800,7807356960,12550,12540,12550,12540,1169
|
|
20240419,133700,7792691590,12540,12550,12550,12540,925
|
|
20240419,133600,7781089160,12540,12550,12550,12540,1164
|
|
20240419,133500,7766486600,12550,12550,12550,12540,882
|
|
20240419,133400,7755422640,12540,12540,12550,12540,3284
|
|
20240419,133300,7714238200,12550,12540,12550,12540,2900
|
|
20240419,133200,7677851770,12550,12550,12550,12540,3060
|
|
20240419,133100,7639451850,12550,12560,12560,12550,2327
|
|
20240419,133000,7610238100,12550,12560,12560,12550,1903
|
|
20240419,132900,7586349680,12560,12560,12560,12550,812
|
|
20240419,132800,7576156010,12560,12550,12560,12550,499
|
|
20240419,132700,7569891300,12550,12550,12560,12550,700
|
|
20240419,132600,7561104790,12560,12560,12560,12550,3225
|
|
20240419,132500,7520604180,12560,12560,12560,12550,562
|
|
20240419,132400,7513550820,12560,12550,12560,12550,1020
|
|
20240419,132300,7500745990,12550,12550,12560,12550,663
|
|
20240419,132200,7492422130,12550,12560,12560,12550,490
|
|
20240419,132100,7486270810,12550,12560,12560,12550,1031
|
|
20240419,132000,7473327100,12560,12550,12560,12550,1441
|
|
20240419,131900,7455234410,12550,12550,12560,12550,936
|
|
20240419,131800,7443483690,12550,12540,12560,12540,1530
|
|
20240419,131700,7424285380,12550,12550,12550,12540,4242
|
|
20240419,131600,7371051590,12550,12550,12550,12540,1825
|
|
20240419,131500,7348152080,12550,12550,12560,12540,17398
|
|
20240419,131400,7129798630,12560,12550,12560,12550,1663
|
|
20240419,131300,7108923140,12550,12550,12560,12550,486
|
|
20240419,131200,7102822780,12560,12550,12560,12550,1074
|
|
20240419,131100,7089340000,12550,12550,12560,12550,651
|
|
20240419,131000,7081169930,12550,12560,12560,12550,2103
|
|
20240419,130900,7054765250,12560,12550,12560,12540,1384
|
|
20240419,130800,7037394740,12550,12540,12550,12540,1071
|
|
20240419,130700,7023956110,12550,12550,12550,12540,867
|
|
20240419,130600,7013076850,12540,12560,12560,12540,6246
|
|
20240419,130500,6934697910,12550,12550,12560,12540,13958
|
|
20240419,130400,6759484140,12550,12540,12550,12540,1075
|
|
20240419,130300,6745998530,12550,12540,12550,12540,2283
|
|
20240419,130200,6717354640,12550,12540,12550,12540,1816
|
|
20240419,130100,6694571140,12540,12550,12550,12530,546
|
|
20240419,130000,6687725090,12550,12530,12550,12530,1490
|
|
20240419,125900,6669042280,12540,12550,12550,12530,1704
|
|
20240419,125800,6647672360,12530,12540,12550,12530,3948
|
|
20240419,125700,6598175810,12550,12550,12550,12540,457
|
|
20240419,125600,6592444890,12540,12550,12550,12540,2697
|
|
20240419,125500,6558605930,12550,12550,12550,12540,816
|
|
20240419,125400,6548369420,12540,12550,12550,12540,802
|
|
20240419,125300,6538308210,12540,12540,12550,12540,953
|
|
20240419,125200,6526353700,12550,12540,12550,12540,1121
|
|
20240419,125100,6512296190,12540,12550,12550,12540,464
|
|
20240419,125000,6506477360,12540,12540,12550,12540,1020
|
|
20240419,124900,6493682410,12550,12540,12550,12540,465
|
|
20240419,124800,6487850510,12540,12540,12550,12540,1630
|
|
20240419,124700,6467404340,12540,12550,12550,12530,740
|
|
20240419,124600,6458125630,12540,12540,12550,12530,963
|
|
20240419,124500,6446046670,12550,12550,12550,12540,858
|
|
20240419,124400,6435285160,12540,12550,12550,12540,499
|
|
20240419,124300,6429027590,12550,12550,12560,12550,1054
|
|
20240419,124200,6415794080,12550,12560,12560,12540,996
|
|
20240419,124100,6403302400,12550,12540,12560,12530,7226
|
|
20240419,124000,6312726160,12540,12530,12540,12530,755
|
|
20240419,123900,6303264630,12540,12550,12550,12540,603
|
|
20240419,123800,6295702480,12550,12540,12550,12540,1817
|
|
20240419,123700,6272910140,12550,12540,12550,12540,663
|
|
20240419,123600,6264594340,12540,12550,12550,12540,831
|
|
20240419,123500,6254169490,12550,12540,12550,12540,677
|
|
20240419,123400,6245679020,12550,12540,12550,12530,974
|
|
20240419,123300,6233469190,12540,12530,12540,12530,4732
|
|
20240419,123200,6174158430,12530,12540,12540,12530,869
|
|
20240419,123100,6163267070,12540,12540,12540,12530,1321
|
|
20240419,123000,6146710290,12540,12540,12540,12530,1075
|
|
20240419,122900,6133231800,12540,12550,12550,12540,1072
|
|
20240419,122800,6119785390,12550,12530,12550,12530,689
|
|
20240419,122700,6111145920,12540,12540,12550,12540,753
|
|
20240419,122600,6101699890,12550,12550,12550,12540,2887
|
|
20240419,122500,6065479700,12540,12540,12550,12540,976
|
|
20240419,122400,6053240540,12550,12550,12550,12540,6886
|
|
20240419,122300,5966885020,12550,12540,12550,12540,992
|
|
20240419,122200,5954443960,12550,12550,12550,12540,1909
|
|
20240419,122100,5930489160,12550,12550,12560,12540,451
|
|
20240419,122000,5924830780,12550,12540,12560,12540,6562
|
|
20240419,121900,5842481550,12540,12540,12550,12540,5497
|
|
20240419,121800,5773505810,12540,12530,12540,12530,2857
|
|
20240419,121700,5737692750,12540,12530,12540,12530,1401
|
|
20240419,121600,5720133200,12540,12530,12540,12530,585
|
|
20240419,121500,5712801430,12540,12540,12540,12530,1000
|
|
20240419,121400,5700264460,12530,12550,12550,12530,917
|
|
20240419,121300,5688767280,12540,12540,12550,12540,1506
|
|
20240419,121200,5669876650,12550,12530,12550,12530,2562
|
|
20240419,121100,5637753760,12540,12540,12540,12530,1262
|
|
20240419,121000,5621932380,12540,12530,12540,12530,1027
|
|
20240419,120900,5609060980,12540,12540,12540,12530,583
|
|
20240419,120800,5601755180,12530,12530,12540,12530,1886
|
|
20240419,120700,5578122570,12530,12530,12540,12520,9890
|
|
20240419,120600,5454121540,12520,12540,12540,12520,19127
|
|
20240419,120500,5214474950,12530,12530,12540,12530,680
|
|
20240419,120400,5205951970,12530,12530,12540,12520,2402
|
|
20240419,120300,5175846270,12530,12530,12540,12520,954
|
|
20240419,120200,5163895650,12530,12540,12540,12530,9350
|
|
20240419,120100,5046739700,12530,12540,12540,12530,692
|
|
20240419,120000,5038067930,12530,12530,12550,12530,795
|
|
20240419,115900,5028102930,12530,12540,12550,12530,12994
|
|
20240419,115800,4865270590,12540,12530,12540,12530,4049
|
|
20240419,115700,4814525850,12540,12540,12540,12530,438
|
|
20240419,115600,4809036560,12540,12540,12540,12530,989
|
|
20240419,115500,4796636910,12540,12540,12550,12530,977
|
|
20240419,115400,4784387250,12550,12540,12550,12540,2377
|
|
20240419,115300,4754578590,12540,12540,12550,12540,956
|
|
20240419,115200,4742586450,12540,12550,12550,12540,1638
|
|
20240419,115100,4722044850,12540,12540,12550,12540,1570
|
|
20240419,115000,4702356280,12550,12540,12550,12530,2290
|
|
20240419,114900,4673634340,12540,12540,12540,12530,2164
|
|
20240419,114800,4646503580,12540,12540,12540,12530,2882
|
|
20240419,114700,4610366970,12540,12540,12540,12530,6880
|
|
20240419,114600,4524095430,12540,12530,12540,12530,2494
|
|
20240419,114500,4492826350,12540,12540,12540,12530,543
|
|
20240419,114400,4486020780,12540,12540,12540,12530,971
|
|
20240419,114300,4473849700,12540,12530,12540,12530,1144
|
|
20240419,114200,4459511020,12530,12540,12540,12530,2419
|
|
20240419,114100,4429188330,12540,12530,12540,12530,880
|
|
20240419,114000,4418158930,12530,12530,12540,12530,1025
|
|
20240419,113900,4405315390,12540,12540,12540,12530,1087
|
|
20240419,113800,4391689800,12540,12530,12540,12530,539
|
|
20240419,113700,4384934890,12540,12540,12540,12530,1263
|
|
20240419,113600,4369101990,12540,12530,12540,12530,2162
|
|
20240419,113500,4341997700,12540,12540,12540,12530,865
|
|
20240419,113400,4331152930,12530,12530,12540,12530,1233
|
|
20240419,113300,4315697990,12530,12530,12540,12530,519
|
|
20240419,113200,4309194500,12540,12550,12550,12530,1348
|
|
20240419,113100,4292286950,12550,12530,12550,12530,927
|
|
20240419,113000,4280666110,12540,12540,12540,12530,968
|
|
20240419,112900,4268529180,12540,12540,12540,12530,3244
|
|
20240419,112800,4227867510,12540,12530,12550,12530,2597
|
|
20240419,112700,4195309350,12530,12540,12540,12530,1007
|
|
20240419,112600,4182686490,12540,12540,12540,12530,3196
|
|
20240419,112500,4142615120,12540,12530,12540,12530,1084
|
|
20240419,112400,4129026420,12530,12540,12540,12530,926
|
|
20240419,112300,4117420070,12540,12530,12540,12530,1937
|
|
20240419,112200,4093146840,12540,12550,12550,12530,9277
|
|
20240419,112100,3976814710,12540,12540,12550,12540,5026
|
|
20240419,112000,3913775210,12540,12540,12550,12540,950
|
|
20240419,111900,3901858550,12550,12540,12550,12540,1572
|
|
20240419,111800,3882141490,12550,12550,12560,12540,17727
|
|
20240419,111700,3659668300,12550,12550,12560,12550,2083
|
|
20240419,111600,3633526590,12550,12560,12560,12550,344
|
|
20240419,111500,3629208520,12560,12560,12560,12550,1416
|
|
20240419,111400,3611431050,12560,12560,12560,12550,4943
|
|
20240419,111300,3549350110,12560,12560,12570,12560,1452
|
|
20240419,111200,3531108670,12560,12570,12570,12560,1165
|
|
20240419,111100,3516475180,12560,12570,12570,12560,1223
|
|
20240419,111000,3501113960,12570,12560,12570,12560,954
|
|
20240419,110900,3489127650,12560,12570,12570,12560,749
|
|
20240419,110800,3479719500,12570,12560,12570,12560,1007
|
|
20240419,110700,3467066810,12570,12570,12570,12560,378
|
|
20240419,110600,3462318550,12560,12550,12570,12550,3672
|
|
20240419,110500,3416219390,12550,12560,12560,12550,7664
|
|
20240419,110400,3320031340,12550,12570,12570,12550,7639
|
|
20240419,110300,3224102750,12560,12560,12570,12560,2471
|
|
20240419,110200,3193062400,12570,12560,12570,12560,2214
|
|
20240419,110100,3165238710,12570,12570,12570,12560,7925
|
|
20240419,110000,3065697610,12560,12570,12570,12560,918
|
|
20240419,105900,3054165580,12560,12570,12570,12560,888
|
|
20240419,105800,3043008330,12560,12560,12570,12560,2090
|
|
20240419,105700,3016742470,12570,12570,12570,12560,3629
|
|
20240419,105600,2971130750,12570,12580,12580,12560,1553
|
|
20240419,105500,2951612010,12580,12570,12580,12570,614
|
|
20240419,105400,2943892620,12580,12570,12580,12570,1443
|
|
20240419,105300,2925748940,12570,12560,12570,12560,6474
|
|
20240419,105200,2844387480,12570,12570,12570,12560,3164
|
|
20240419,105100,2804619760,12570,12560,12570,12560,541
|
|
20240419,105000,2797824720,12570,12570,12570,12560,1588
|
|
20240419,104900,2777877260,12570,12570,12570,12560,6369
|
|
20240419,104800,2697879030,12570,12560,12570,12560,2827
|
|
20240419,104700,2662368950,12560,12570,12570,12560,1523
|
|
20240419,104600,2643238250,12570,12570,12570,12560,981
|
|
20240419,104500,2630912070,12560,12560,12570,12560,928
|
|
20240419,104400,2619252960,12570,12570,12570,12560,2337
|
|
20240419,104300,2589882510,12560,12570,12570,12560,12992
|
|
20240419,104200,2426576810,12580,12570,12580,12570,1494
|
|
20240419,104100,2407796640,12570,12570,12570,12570,655
|
|
20240419,104000,2399563290,12570,12570,12580,12570,1627
|
|
20240419,103900,2379110120,12580,12570,12580,12570,846
|
|
20240419,103800,2368475780,12570,12570,12580,12570,1110
|
|
20240419,103700,2354519010,12570,12580,12580,12570,1744
|
|
20240419,103600,2332583730,12570,12580,12580,12570,1458
|
|
20240419,103500,2314252270,12570,12580,12580,12570,865
|
|
20240419,103400,2303376800,12580,12580,12580,12570,970
|
|
20240419,103300,2291179550,12570,12580,12590,12570,2824
|
|
20240419,103200,2255655480,12580,12580,12590,12580,1229
|
|
20240419,103100,2240193310,12580,12580,12590,12580,1114
|
|
20240419,103000,2226172890,12590,12580,12590,12580,2654
|
|
20240419,102900,2192766780,12580,12580,12590,12580,1406
|
|
20240419,102800,2175077300,12590,12580,12590,12580,1338
|
|
20240419,102700,2158244570,12590,12580,12590,12580,254
|
|
20240419,102600,2155048350,12590,12590,12590,12580,689
|
|
20240419,102500,2146379710,12590,12590,12590,12580,612
|
|
20240419,102400,2138678810,12590,12580,12590,12580,490
|
|
20240419,102300,2132514260,12580,12570,12580,12570,1327
|
|
20240419,102200,2115822750,12580,12580,12580,12570,350
|
|
20240419,102100,2111421340,12580,12580,12580,12570,792
|
|
20240419,102000,2101462450,12570,12580,12580,12570,1055
|
|
20240419,101900,2088200430,12580,12580,12580,12570,790
|
|
20240419,101800,2078267130,12580,12580,12590,12570,4260
|
|
20240419,101700,2024679590,12590,12580,12590,12580,1370
|
|
20240419,101600,2007443530,12580,12590,12590,12580,535
|
|
20240419,101500,2000712630,12590,12590,12590,12580,902
|
|
20240419,101400,1989363280,12590,12590,12590,12580,2489
|
|
20240419,101300,1958036780,12590,12580,12590,12580,489
|
|
20240419,101200,1951884990,12580,12590,12590,12580,676
|
|
20240419,101100,1943380210,12580,12590,12590,12580,737
|
|
20240419,101000,1934108620,12590,12590,12590,12580,617
|
|
20240419,100900,1926344570,12590,12580,12590,12580,760
|
|
20240419,100800,1916783270,12590,12580,12590,12580,3235
|
|
20240419,100700,1876066450,12590,12590,12590,12580,565
|
|
20240419,100600,1868954890,12590,12590,12590,12580,2744
|
|
20240419,100500,1834430480,12590,12590,12590,12580,904
|
|
20240419,100400,1823055720,12590,12570,12590,12560,2091
|
|
20240419,100300,1796761580,12570,12570,12580,12570,908
|
|
20240419,100200,1785348000,12570,12570,12580,12570,832
|
|
20240419,100100,1774888020,12580,12570,12580,12560,975
|
|
20240419,100000,1762632280,12570,12580,12580,12560,1831
|
|
20240419,095900,1739628600,12570,12570,12580,12570,2162
|
|
20240419,095800,1712451690,12580,12570,12580,12570,454
|
|
20240419,095700,1706743940,12570,12570,12580,12570,526
|
|
20240419,095600,1700131090,12580,12580,12580,12570,899
|
|
20240419,095500,1688829350,12570,12580,12580,12570,2527
|
|
20240419,095400,1657057420,12570,12580,12580,12570,817
|
|
20240419,095300,1646783880,12580,12570,12580,12570,797
|
|
20240419,095200,1636761370,12570,12580,12580,12570,2280
|
|
20240419,095100,1608084210,12580,12580,12580,12570,610
|
|
20240419,095000,1600414860,12580,12570,12580,12570,2087
|
|
20240419,094900,1574165340,12580,12580,12580,12570,719
|
|
20240419,094800,1565125820,12570,12570,12580,12570,1045
|
|
20240419,094700,1551984950,12580,12580,12580,12570,1332
|
|
20240419,094600,1535233120,12570,12580,12580,12570,1991
|
|
20240419,094500,1510190560,12570,12580,12580,12560,3124
|
|
20240419,094400,1470923390,12580,12580,12580,12570,694
|
|
20240419,094300,1462198170,12570,12590,12590,12570,4915
|
|
20240419,094200,1400408620,12590,12590,12590,12580,1151
|
|
20240419,094100,1385924030,12600,12590,12600,12570,10628
|
|
20240419,094000,1252180240,12590,12590,12590,12580,1092
|
|
20240419,093900,1238439180,12590,12580,12590,12570,2851
|
|
20240419,093800,1202573550,12580,12570,12580,12570,1776
|
|
20240419,093700,1180234380,12580,12580,12580,12570,1035
|
|
20240419,093600,1167219280,12580,12580,12580,12570,1024
|
|
20240419,093500,1154345560,12580,12580,12580,12570,1083
|
|
20240419,093400,1140725880,12570,12580,12580,12570,3611
|
|
20240419,093300,1095328980,12580,12570,12580,12570,2597
|
|
20240419,093200,1062670360,12580,12580,12580,12570,1118
|
|
20240419,093100,1048609000,12570,12570,12580,12570,3525
|
|
20240419,093000,1004272090,12580,12580,12580,12570,1743
|
|
20240419,092900,982356950,12580,12580,12580,12570,2964
|
|
20240419,092800,945074430,12570,12570,12580,12570,708
|
|
20240419,092700,936173330,12580,12580,12580,12570,1040
|
|
20240419,092600,923093440,12570,12580,12580,12570,3123
|
|
20240419,092500,883828640,12580,12570,12580,12570,11700
|
|
20240419,092400,736675220,12580,12580,12580,12560,1911
|
|
20240419,092300,712653210,12580,12570,12580,12570,657
|
|
20240419,092200,704393320,12580,12570,12580,12570,843
|
|
20240419,092100,693796240,12580,12570,12580,12560,11818
|
|
20240419,092000,545245240,12570,12560,12570,12550,3407
|
|
20240419,091900,502433580,12560,12560,12570,12560,2850
|
|
20240419,091800,466635530,12570,12550,12570,12550,1239
|
|
20240419,091700,451076190,12560,12560,12570,12550,2521
|
|
20240419,091600,419395980,12560,12560,12570,12550,1495
|
|
20240419,091500,400619620,12570,12570,12570,12560,1153
|
|
20240419,091400,386133710,12570,12570,12570,12560,1018
|
|
20240419,091300,373342220,12570,12560,12570,12560,2513
|
|
20240419,091200,341775240,12560,12560,12570,12560,1702
|
|
20240419,091100,320395910,12570,12570,12570,12560,1496
|
|
20240419,091000,301601870,12570,12560,12570,12560,715
|
|
20240419,090900,292619450,12560,12560,12570,12550,2427
|
|
20240419,090800,262138060,12550,12550,12560,12550,732
|
|
20240419,090700,252949590,12560,12560,12560,12550,1531
|
|
20240419,090600,233727920,12560,12560,12570,12550,1872
|
|
20240419,090500,210222170,12570,12580,12580,12570,1079
|
|
20240419,090400,196658320,12570,12580,12580,12570,1382
|
|
20240419,090300,179284410,12580,12560,12580,12560,2003
|
|
20240419,090200,154108800,12570,12570,12570,12560,652
|
|
20240419,090100,145918440,12570,12550,12570,12550,1234
|
|
20240419,090000,130425250,12550,12580,12580,12530,10385
|