676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,201300,3740486940,3640,3640,3640,3640,4774
|
|
20240419,201200,3740486940,3640,3640,3640,3640,0
|
|
20240419,201100,3740486940,3640,3640,3640,3640,0
|
|
20240419,201000,3740486940,3640,3640,3640,3640,0
|
|
20240419,200900,3740486940,3640,3640,3640,3640,0
|
|
20240419,200800,3740486940,3640,3640,3640,3640,0
|
|
20240419,200700,3740486940,3640,3640,3640,3640,0
|
|
20240419,200600,3740486940,3640,3640,3640,3640,0
|
|
20240419,200500,3740486940,3640,3640,3640,3640,0
|
|
20240419,200400,3740486940,3640,3640,3640,3640,0
|
|
20240419,200300,3740486940,3640,3640,3640,3640,0
|
|
20240419,200200,3740486940,3640,3640,3640,3640,0
|
|
20240419,200100,3740486940,3640,3640,3640,3640,0
|
|
20240419,200000,3740486940,3640,3640,3640,3640,0
|
|
20240419,195900,3740486940,3640,3640,3640,3640,0
|
|
20240419,195800,3740486940,3640,3640,3640,3640,0
|
|
20240419,195700,3740486940,3640,3640,3640,3640,0
|
|
20240419,195600,3740486940,3640,3640,3640,3640,0
|
|
20240419,195500,3740486940,3640,3640,3640,3640,0
|
|
20240419,195400,3740486940,3640,3640,3640,3640,0
|
|
20240419,195300,3740486940,3640,3640,3640,3640,0
|
|
20240419,195200,3740486940,3640,3640,3640,3640,0
|
|
20240419,195100,3740486940,3640,3640,3640,3640,0
|
|
20240419,195000,3740486940,3640,3640,3640,3640,0
|
|
20240419,194900,3740486940,3640,3640,3640,3640,0
|
|
20240419,194800,3740486940,3640,3640,3640,3640,0
|
|
20240419,194700,3740486940,3640,3640,3640,3640,0
|
|
20240419,194600,3740486940,3640,3640,3640,3640,0
|
|
20240419,194500,3740486940,3640,3640,3640,3640,0
|
|
20240419,194400,3740486940,3640,3640,3640,3640,0
|
|
20240419,194300,3740486940,3640,3640,3640,3640,4774
|
|
20240419,194200,3740486940,3640,3640,3640,3640,0
|
|
20240419,194100,3740486940,3640,3640,3640,3640,0
|
|
20240419,194000,3740486940,3640,3640,3640,3640,0
|
|
20240419,193900,3740486940,3640,3640,3640,3640,0
|
|
20240419,193800,3740486940,3640,3640,3640,3640,0
|
|
20240419,193700,3740486940,3640,3640,3640,3640,0
|
|
20240419,193600,3740486940,3640,3640,3640,3640,0
|
|
20240419,193500,3740486940,3640,3640,3640,3640,0
|
|
20240419,193400,3740486940,3640,3640,3640,3640,0
|
|
20240419,193300,3740486940,3640,3640,3640,3640,0
|
|
20240419,193200,3740486940,3640,3640,3640,3640,0
|
|
20240419,193100,3740486940,3640,3640,3640,3640,0
|
|
20240419,193000,3740486940,3640,3640,3640,3640,0
|
|
20240419,192900,3740486940,3640,3640,3640,3640,0
|
|
20240419,192800,3740486940,3640,3640,3640,3640,0
|
|
20240419,192700,3740486940,3640,3640,3640,3640,0
|
|
20240419,192600,3740486940,3640,3640,3640,3640,0
|
|
20240419,192500,3740486940,3640,3640,3640,3640,0
|
|
20240419,192400,3740486940,3640,3640,3640,3640,0
|
|
20240419,192300,3740486940,3640,3640,3640,3640,0
|
|
20240419,192200,3740486940,3640,3640,3640,3640,0
|
|
20240419,192100,3740486940,3640,3640,3640,3640,0
|
|
20240419,192000,3740486940,3640,3640,3640,3640,0
|
|
20240419,191900,3740486940,3640,3640,3640,3640,0
|
|
20240419,191800,3740486940,3640,3640,3640,3640,0
|
|
20240419,191700,3740486940,3640,3640,3640,3640,0
|
|
20240419,191600,3740486940,3640,3640,3640,3640,0
|
|
20240419,191500,3740486940,3640,3640,3640,3640,0
|
|
20240419,191400,3740486940,3640,3640,3640,3640,0
|
|
20240419,191300,3740486940,3640,3640,3640,3640,4774
|
|
20240419,191200,3740486940,3640,3640,3640,3640,0
|
|
20240419,191100,3740486940,3640,3640,3640,3640,0
|
|
20240419,191000,3740486940,3640,3640,3640,3640,0
|
|
20240419,190900,3740486940,3640,3640,3640,3640,0
|
|
20240419,190800,3740486940,3640,3640,3640,3640,0
|
|
20240419,190700,3740486940,3640,3640,3640,3640,0
|
|
20240419,190600,3740486940,3640,3640,3640,3640,0
|
|
20240419,190500,3740486940,3640,3640,3640,3640,0
|
|
20240419,190400,3740486940,3640,3640,3640,3640,0
|
|
20240419,190300,3740486940,3640,3640,3640,3640,0
|
|
20240419,190200,3740486940,3640,3640,3640,3640,0
|
|
20240419,190100,3740486940,3640,3640,3640,3640,0
|
|
20240419,190000,3740486940,3640,3640,3640,3640,0
|
|
20240419,185900,3740486940,3640,3640,3640,3640,0
|
|
20240419,185800,3740486940,3640,3640,3640,3640,0
|
|
20240419,185700,3740486940,3640,3640,3640,3640,0
|
|
20240419,185600,3740486940,3640,3640,3640,3640,0
|
|
20240419,185500,3740486940,3640,3640,3640,3640,0
|
|
20240419,185400,3740486940,3640,3640,3640,3640,0
|
|
20240419,185300,3740486940,3640,3640,3640,3640,0
|
|
20240419,185200,3740486940,3640,3640,3640,3640,0
|
|
20240419,185100,3740486940,3640,3640,3640,3640,0
|
|
20240419,185000,3740486940,3640,3640,3640,3640,0
|
|
20240419,184900,3740486940,3640,3640,3640,3640,0
|
|
20240419,184800,3740486940,3640,3640,3640,3640,0
|
|
20240419,184700,3740486940,3640,3640,3640,3640,0
|
|
20240419,184600,3740486940,3640,3640,3640,3640,0
|
|
20240419,184500,3740486940,3640,3640,3640,3640,0
|
|
20240419,184400,3740486940,3640,3640,3640,3640,0
|
|
20240419,184300,3740486940,3640,3640,3640,3640,4774
|
|
20240419,184200,3740486940,3640,3640,3640,3640,0
|
|
20240419,184100,3740486940,3640,3640,3640,3640,0
|
|
20240419,184000,3740486940,3640,3640,3640,3640,0
|
|
20240419,183900,3740486940,3640,3640,3640,3640,0
|
|
20240419,183800,3740486940,3640,3640,3640,3640,0
|
|
20240419,183700,3740486940,3640,3640,3640,3640,0
|
|
20240419,183600,3740486940,3640,3640,3640,3640,0
|
|
20240419,183500,3740486940,3640,3640,3640,3640,0
|
|
20240419,183400,3740486940,3640,3640,3640,3640,0
|
|
20240419,183300,3740486940,3640,3640,3640,3640,0
|
|
20240419,183200,3740486940,3640,3640,3640,3640,0
|
|
20240419,183100,3740486940,3640,3640,3640,3640,0
|
|
20240419,183000,3740486940,3640,3640,3640,3640,0
|
|
20240419,182900,3740486940,3640,3640,3640,3640,0
|
|
20240419,182800,3740486940,3640,3640,3640,3640,0
|
|
20240419,182700,3740486940,3640,3640,3640,3640,0
|
|
20240419,182600,3740486940,3640,3640,3640,3640,0
|
|
20240419,182500,3740486940,3640,3640,3640,3640,0
|
|
20240419,182400,3740486940,3640,3640,3640,3640,0
|
|
20240419,182300,3740486940,3640,3640,3640,3640,0
|
|
20240419,182200,3740486940,3640,3640,3640,3640,0
|
|
20240419,182100,3740486940,3640,3640,3640,3640,0
|
|
20240419,182000,3740486940,3640,3640,3640,3640,0
|
|
20240419,181900,3740486940,3640,3640,3640,3640,0
|
|
20240419,181800,3740486940,3640,3640,3640,3640,0
|
|
20240419,181700,3740486940,3640,3640,3640,3640,0
|
|
20240419,181600,3740486940,3640,3640,3640,3640,0
|
|
20240419,181500,3740486940,3640,3640,3640,3640,0
|
|
20240419,181400,3740486940,3640,3640,3640,3640,0
|
|
20240419,181300,3740486940,3640,3640,3640,3640,4774
|
|
20240419,181200,3740486940,3640,3640,3640,3640,0
|
|
20240419,181100,3740486940,3640,3640,3640,3640,0
|
|
20240419,181000,3740486940,3640,3640,3640,3640,0
|
|
20240419,180900,3740486940,3640,3640,3640,3640,0
|
|
20240419,180800,3740486940,3640,3640,3640,3640,0
|
|
20240419,180700,3740486940,3640,3640,3640,3640,0
|
|
20240419,180600,3740486940,3640,3640,3640,3640,0
|
|
20240419,180500,3740486940,3640,3640,3640,3640,0
|
|
20240419,180400,3740486940,3640,3640,3640,3640,0
|
|
20240419,180300,3740486940,3640,3640,3640,3640,0
|
|
20240419,180200,3740486940,3640,3640,3640,3640,0
|
|
20240419,180100,3740486940,3640,3640,3640,3640,0
|
|
20240419,180000,3740486940,3640,3640,3640,3640,0
|
|
20240419,175900,3740486940,3640,3640,3640,3640,0
|
|
20240419,175800,3740486940,3640,3640,3640,3640,0
|
|
20240419,175700,3740486940,3640,3640,3640,3640,0
|
|
20240419,175600,3740486940,3640,3640,3640,3640,0
|
|
20240419,175500,3740486940,3640,3640,3640,3640,0
|
|
20240419,175400,3740486940,3640,3640,3640,3640,0
|
|
20240419,175300,3740486940,3640,3640,3640,3640,0
|
|
20240419,175200,3740486940,3640,3640,3640,3640,0
|
|
20240419,175100,3740486940,3640,3640,3640,3640,0
|
|
20240419,175000,3740486940,3640,3640,3640,3640,0
|
|
20240419,174900,3740486940,3640,3640,3640,3640,0
|
|
20240419,174800,3740486940,3640,3640,3640,3640,0
|
|
20240419,174700,3740486940,3640,3640,3640,3640,0
|
|
20240419,174600,3740486940,3640,3640,3640,3640,0
|
|
20240419,174500,3740486940,3640,3640,3640,3640,0
|
|
20240419,174400,3740486940,3640,3640,3640,3640,0
|
|
20240419,174300,3740486940,3640,3640,3640,3640,4774
|
|
20240419,174200,3740486940,3640,3640,3640,3640,0
|
|
20240419,174100,3740486940,3640,3640,3640,3640,0
|
|
20240419,174000,3740486940,3640,3640,3640,3640,0
|
|
20240419,173900,3740486940,3640,3640,3640,3640,0
|
|
20240419,173800,3740486940,3640,3640,3640,3640,0
|
|
20240419,173700,3740486940,3640,3640,3640,3640,0
|
|
20240419,173600,3740486940,3640,3640,3640,3640,0
|
|
20240419,173500,3740486940,3640,3640,3640,3640,0
|
|
20240419,173400,3740486940,3640,3640,3640,3640,0
|
|
20240419,173300,3740486940,3640,3640,3640,3640,0
|
|
20240419,173200,3740486940,3640,3640,3640,3640,0
|
|
20240419,173100,3740486940,3640,3640,3640,3640,0
|
|
20240419,173000,3740486940,3640,3640,3640,3640,0
|
|
20240419,172900,3740486940,3640,3640,3640,3640,0
|
|
20240419,172800,3740486940,3640,3640,3640,3640,0
|
|
20240419,172700,3740486940,3640,3640,3640,3640,0
|
|
20240419,172600,3740486940,3640,3640,3640,3640,0
|
|
20240419,172500,3740486940,3640,3640,3640,3640,0
|
|
20240419,172400,3740486940,3640,3640,3640,3640,0
|
|
20240419,172300,3740486940,3640,3640,3640,3640,0
|
|
20240419,172200,3740486940,3640,3640,3640,3640,0
|
|
20240419,172100,3740486940,3640,3640,3640,3640,0
|
|
20240419,172000,3740486940,3640,3640,3640,3640,0
|
|
20240419,171900,3740486940,3640,3640,3640,3640,0
|
|
20240419,171800,3740486940,3640,3640,3640,3640,0
|
|
20240419,171700,3740486940,3640,3640,3640,3640,0
|
|
20240419,171600,3740486940,3640,3640,3640,3640,0
|
|
20240419,171500,3740486940,3640,3640,3640,3640,0
|
|
20240419,171400,3740486940,3640,3640,3640,3640,0
|
|
20240419,171300,3740486940,3640,3640,3640,3640,4774
|
|
20240419,171200,3740486940,3640,3640,3640,3640,0
|
|
20240419,171100,3740486940,3640,3640,3640,3640,0
|
|
20240419,171000,3740486940,3640,3640,3640,3640,0
|
|
20240419,170900,3740486940,3640,3640,3640,3640,0
|
|
20240419,170800,3740486940,3640,3640,3640,3640,0
|
|
20240419,170700,3740486940,3640,3640,3640,3640,0
|
|
20240419,170600,3740486940,3640,3640,3640,3640,0
|
|
20240419,170500,3740486940,3640,3640,3640,3640,0
|
|
20240419,170400,3740486940,3640,3640,3640,3640,0
|
|
20240419,170300,3740486940,3640,3640,3640,3640,0
|
|
20240419,170200,3740486940,3640,3640,3640,3640,0
|
|
20240419,170100,3740486940,3640,3640,3640,3640,0
|
|
20240419,170000,3740486940,3640,3640,3640,3640,0
|
|
20240419,165900,3740486940,3640,3640,3640,3640,0
|
|
20240419,165800,3740486940,3640,3640,3640,3640,0
|
|
20240419,165700,3740486940,3640,3640,3640,3640,0
|
|
20240419,165600,3740486940,3640,3640,3640,3640,0
|
|
20240419,165500,3740486940,3640,3640,3640,3640,0
|
|
20240419,165400,3740486940,3640,3640,3640,3640,0
|
|
20240419,165300,3740486940,3640,3640,3640,3640,0
|
|
20240419,165200,3740486940,3640,3640,3640,3640,0
|
|
20240419,165100,3740486940,3640,3640,3640,3640,0
|
|
20240419,165000,3740486940,3640,3640,3640,3640,0
|
|
20240419,164900,3740486940,3640,3640,3640,3640,0
|
|
20240419,164800,3740486940,3640,3640,3640,3640,0
|
|
20240419,164700,3740486940,3640,3640,3640,3640,0
|
|
20240419,164600,3740486940,3640,3640,3640,3640,0
|
|
20240419,164500,3740486940,3640,3640,3640,3640,0
|
|
20240419,164400,3740486940,3640,3640,3640,3640,0
|
|
20240419,164300,3740486940,3640,3640,3640,3640,4774
|
|
20240419,164200,3740486940,3640,3640,3640,3640,0
|
|
20240419,164100,3740486940,3640,3640,3640,3640,0
|
|
20240419,164000,3740486940,3640,3640,3640,3640,0
|
|
20240419,163900,3740486940,3640,3640,3640,3640,0
|
|
20240419,163800,3740486940,3640,3640,3640,3640,0
|
|
20240419,163700,3740486940,3640,3640,3640,3640,0
|
|
20240419,163600,3740486940,3640,3640,3640,3640,0
|
|
20240419,163500,3740486940,3640,3640,3640,3640,0
|
|
20240419,163400,3740486940,3640,3640,3640,3640,0
|
|
20240419,163300,3740486940,3640,3640,3640,3640,0
|
|
20240419,163200,3740486940,3640,3640,3640,3640,0
|
|
20240419,163100,3740486940,3640,3640,3640,3640,0
|
|
20240419,163000,3740486940,3640,3640,3640,3640,0
|
|
20240419,162900,3740486940,3640,3640,3640,3640,0
|
|
20240419,162800,3740486940,3640,3640,3640,3640,0
|
|
20240419,162700,3740486940,3640,3640,3640,3640,0
|
|
20240419,162600,3740486940,3640,3640,3640,3640,0
|
|
20240419,162500,3740486940,3640,3640,3640,3640,0
|
|
20240419,162400,3740486940,3640,3640,3640,3640,0
|
|
20240419,162300,3740486940,3640,3640,3640,3640,0
|
|
20240419,162200,3740486940,3640,3640,3640,3640,0
|
|
20240419,162100,3740486940,3640,3640,3640,3640,0
|
|
20240419,162000,3740486940,3640,3640,3640,3640,0
|
|
20240419,161900,3740486940,3640,3640,3640,3640,0
|
|
20240419,161800,3740486940,3640,3640,3640,3640,0
|
|
20240419,161700,3740486940,3640,3640,3640,3640,0
|
|
20240419,161600,3740486940,3640,3640,3640,3640,0
|
|
20240419,161500,3740486940,3640,3640,3640,3640,0
|
|
20240419,161400,3740486940,3640,3640,3640,3640,0
|
|
20240419,161300,3740486940,3640,3640,3640,3640,4774
|
|
20240419,161200,3740486940,3640,3640,3640,3640,0
|
|
20240419,161100,3740486940,3640,3640,3640,3640,0
|
|
20240419,161000,3740486940,3640,3640,3640,3640,0
|
|
20240419,160900,3740486940,3640,3640,3640,3640,0
|
|
20240419,160800,3740486940,3640,3640,3640,3640,0
|
|
20240419,160700,3740486940,3640,3640,3640,3640,0
|
|
20240419,160600,3740486940,3640,3640,3640,3640,0
|
|
20240419,160500,3740486940,3640,3640,3640,3640,0
|
|
20240419,160400,3740486940,3640,3640,3640,3640,0
|
|
20240419,160300,3740486940,3640,3640,3640,3640,0
|
|
20240419,160200,3740486940,3640,3640,3640,3640,0
|
|
20240419,160100,3740486940,3640,3640,3640,3640,0
|
|
20240419,160000,3740486940,3640,3640,3640,3640,0
|
|
20240419,155900,3740486940,3640,3640,3640,3640,0
|
|
20240419,155800,3740486940,3640,3640,3640,3640,0
|
|
20240419,155700,3740486940,3640,3640,3640,3640,0
|
|
20240419,155600,3740486940,3640,3640,3640,3640,0
|
|
20240419,155500,3740486940,3640,3640,3640,3640,0
|
|
20240419,155400,3740486940,3640,3640,3640,3640,0
|
|
20240419,155300,3740486940,3640,3640,3640,3640,0
|
|
20240419,155200,3740486940,3640,3640,3640,3640,0
|
|
20240419,155100,3740486940,3640,3640,3640,3640,0
|
|
20240419,155000,3740486940,3640,3640,3640,3640,0
|
|
20240419,154900,3740486940,3640,3640,3640,3640,0
|
|
20240419,154800,3740486940,3640,3640,3640,3640,0
|
|
20240419,154700,3740486940,3640,3640,3640,3640,0
|
|
20240419,154600,3740486940,3640,3640,3640,3640,0
|
|
20240419,154500,3740486940,3640,3640,3640,3640,0
|
|
20240419,154400,3740486940,3640,3640,3640,3640,0
|
|
20240419,154300,3740486940,3640,3640,3640,3640,4774
|
|
20240419,154200,3740486940,3640,3640,3640,3640,0
|
|
20240419,154100,3740486940,3640,3640,3640,3640,0
|
|
20240419,154000,3740486940,3640,3640,3640,3640,0
|
|
20240419,153900,3740486940,3640,3640,3640,3640,0
|
|
20240419,153800,3740486940,3640,3640,3640,3640,0
|
|
20240419,153700,3740486940,3640,3640,3640,3640,0
|
|
20240419,153600,3740486940,3640,3640,3640,3640,0
|
|
20240419,153500,3740486940,3640,3640,3640,3640,0
|
|
20240419,153400,3740486940,3640,3640,3640,3640,0
|
|
20240419,153300,3740486940,3640,3640,3640,3640,0
|
|
20240419,153200,3740486940,3640,3640,3640,3640,0
|
|
20240419,153100,3740486940,3640,3640,3640,3640,0
|
|
20240419,153000,3740486940,3640,3640,3640,3640,4774
|
|
20240419,152900,3723109580,3640,3640,3640,3640,0
|
|
20240419,152800,3723109580,3640,3640,3640,3640,0
|
|
20240419,152700,3723109580,3640,3640,3640,3640,0
|
|
20240419,152600,3723109580,3640,3640,3640,3640,0
|
|
20240419,152500,3723109580,3640,3640,3640,3640,0
|
|
20240419,152400,3723109580,3640,3640,3640,3640,0
|
|
20240419,152300,3723109580,3640,3640,3640,3640,0
|
|
20240419,152200,3723109580,3640,3640,3640,3640,0
|
|
20240419,152100,3723109580,3640,3640,3640,3640,0
|
|
20240419,152000,3723109580,3640,3640,3640,3640,0
|
|
20240419,151900,3723109580,3640,3615,3640,3615,2544
|
|
20240419,151800,3713874445,3640,3625,3650,3595,1198
|
|
20240419,151700,3709508930,3625,3610,3625,3595,4250
|
|
20240419,151600,3694160325,3600,3590,3615,3580,15057
|
|
20240419,151500,3639992230,3585,3590,3595,3585,2679
|
|
20240419,151400,3630372440,3595,3600,3600,3590,1340
|
|
20240419,151300,3625555630,3600,3605,3610,3595,8805
|
|
20240419,151200,3593865690,3605,3610,3610,3605,389
|
|
20240419,151100,3592463095,3615,3610,3615,3605,288
|
|
20240419,151000,3591424590,3615,3610,3615,3605,8254
|
|
20240419,150900,3561659940,3605,3615,3615,3605,5452
|
|
20240419,150800,3542005460,3605,3610,3615,3605,2301
|
|
20240419,150700,3533700325,3620,3610,3620,3610,808
|
|
20240419,150600,3530779650,3615,3615,3620,3610,459
|
|
20240419,150500,3529120555,3620,3625,3625,3605,2914
|
|
20240419,150400,3518599760,3615,3610,3625,3610,712
|
|
20240419,150300,3516025580,3620,3625,3625,3620,330
|
|
20240419,150200,3514830830,3610,3635,3635,3605,12895
|
|
20240419,150100,3468222410,3635,3635,3640,3635,109
|
|
20240419,150000,3467826135,3640,3640,3645,3640,150
|
|
20240419,145900,3467280130,3645,3645,3645,3645,3
|
|
20240419,145800,3467269195,3645,3640,3645,3640,152
|
|
20240419,145700,3466715905,3640,3640,3640,3640,0
|
|
20240419,145600,3466715905,3640,3640,3640,3640,3706
|
|
20240419,145500,3453226065,3640,3640,3645,3635,1287
|
|
20240419,145400,3448542690,3640,3635,3640,3620,9134
|
|
20240419,145300,3415387745,3645,3645,3645,3640,8007
|
|
20240419,145200,3386227375,3655,3640,3660,3640,1774
|
|
20240419,145100,3379749070,3660,3660,3660,3660,1150
|
|
20240419,145000,3375540070,3660,3635,3660,3635,4265
|
|
20240419,144900,3359999655,3660,3660,3660,3630,3558
|
|
20240419,144800,3347060990,3660,3640,3660,3640,2
|
|
20240419,144700,3347053690,3660,3655,3660,3655,4
|
|
20240419,144600,3347039065,3660,3650,3660,3645,116
|
|
20240419,144500,3346615520,3660,3645,3660,3640,790
|
|
20240419,144400,3343734735,3645,3650,3650,3645,977
|
|
20240419,144300,3340171345,3655,3655,3655,3655,2
|
|
20240419,144200,3340164035,3655,3650,3655,3650,22
|
|
20240419,144100,3340083725,3650,3660,3660,3650,360
|
|
20240419,144000,3338769705,3660,3660,3660,3660,1000
|
|
20240419,143900,3335109705,3660,3680,3680,3660,2516
|
|
20240419,143800,3325888455,3680,3670,3680,3665,366
|
|
20240419,143700,3324545660,3670,3670,3670,3665,553
|
|
20240419,143600,3322518650,3665,3665,3665,3665,170
|
|
20240419,143500,3321895600,3665,3665,3665,3665,3
|
|
20240419,143400,3321884605,3675,3670,3675,3670,560
|
|
20240419,143300,3319829400,3670,3670,3670,3670,0
|
|
20240419,143200,3319829400,3670,3665,3670,3665,333
|
|
20240419,143100,3318607495,3670,3665,3670,3665,1452
|
|
20240419,143000,3313283410,3665,3660,3670,3655,1137
|
|
20240419,142900,3309121055,3660,3645,3660,3645,11
|
|
20240419,142800,3309080915,3645,3660,3660,3640,2238
|
|
20240419,142700,3300922270,3660,3660,3660,3650,2258
|
|
20240419,142600,3292680245,3660,3665,3665,3660,4064
|
|
20240419,142500,3277805735,3665,3670,3670,3665,936
|
|
20240419,142400,3274372410,3670,3665,3675,3665,501
|
|
20240419,142300,3272533695,3665,3675,3675,3665,1576
|
|
20240419,142200,3266756365,3675,3670,3675,3670,264
|
|
20240419,142100,3265786425,3670,3675,3675,3670,1101
|
|
20240419,142000,3261745255,3675,3680,3680,3670,6
|
|
20240419,141900,3261723200,3680,3675,3680,3675,3376
|
|
20240419,141800,3249300590,3675,3675,3680,3675,256
|
|
20240419,141700,3248359775,3675,3680,3680,3675,314
|
|
20240419,141600,3247204325,3680,3665,3680,3665,7463
|
|
20240419,141500,3219771475,3660,3665,3670,3660,702
|
|
20240419,141400,3217197045,3665,3665,3665,3665,1646
|
|
20240419,141300,3211164455,3665,3660,3665,3660,1008
|
|
20240419,141200,3207470185,3665,3665,3665,3665,5
|
|
20240419,141100,3207451860,3665,3670,3675,3655,7
|
|
20240419,141000,3207426200,3675,3660,3675,3660,118
|
|
20240419,140900,3206993665,3665,3650,3665,3650,55
|
|
20240419,140800,3206792120,3650,3665,3670,3650,6953
|
|
20240419,140700,3181311640,3665,3670,3670,3665,2004
|
|
20240419,140600,3173962270,3670,3670,3670,3665,504
|
|
20240419,140500,3172112640,3670,3670,3670,3670,475
|
|
20240419,140400,3170369390,3670,3675,3675,3665,811
|
|
20240419,140300,3167390605,3675,3670,3675,3655,1340
|
|
20240419,140200,3162473550,3670,3665,3670,3665,1595
|
|
20240419,140100,3156619915,3670,3660,3670,3660,145
|
|
20240419,140000,3156088500,3665,3665,3665,3665,0
|
|
20240419,135900,3156088500,3665,3665,3665,3665,644
|
|
20240419,135800,3153728240,3665,3665,3665,3660,160
|
|
20240419,135700,3153142625,3665,3660,3665,3660,1747
|
|
20240419,135600,3146742965,3665,3655,3665,3655,3225
|
|
20240419,135500,3134941460,3650,3650,3650,3650,583
|
|
20240419,135400,3132813510,3645,3640,3650,3640,5307
|
|
20240419,135300,3113450500,3640,3635,3640,3635,4
|
|
20240419,135200,3113435945,3635,3635,3640,3635,230
|
|
20240419,135100,3112599845,3630,3630,3630,3630,0
|
|
20240419,135000,3112599845,3630,3635,3635,3630,1001
|
|
20240419,134900,3108961215,3635,3635,3635,3635,2000
|
|
20240419,134800,3101691215,3635,3630,3635,3615,1325
|
|
20240419,134700,3096900025,3625,3625,3625,3625,1
|
|
20240419,134600,3096896400,3635,3635,3635,3635,0
|
|
20240419,134500,3096896400,3635,3630,3635,3630,14
|
|
20240419,134400,3096845515,3610,3610,3610,3610,0
|
|
20240419,134300,3096845515,3610,3620,3620,3610,5620
|
|
20240419,134200,3076530575,3630,3630,3630,3630,0
|
|
20240419,134100,3076530575,3630,3630,3630,3630,0
|
|
20240419,134000,3076530575,3630,3630,3630,3630,0
|
|
20240419,133900,3076530575,3630,3630,3630,3630,1
|
|
20240419,133800,3076526945,3635,3635,3635,3635,2
|
|
20240419,133700,3076519675,3630,3630,3630,3630,0
|
|
20240419,133600,3076519675,3630,3630,3630,3630,0
|
|
20240419,133500,3076519675,3630,3620,3630,3615,5002
|
|
20240419,133400,3058433710,3615,3620,3620,3615,1810
|
|
20240419,133300,3051888115,3615,3620,3620,3615,327
|
|
20240419,133200,3050704475,3635,3635,3635,3635,0
|
|
20240419,133100,3050704475,3635,3635,3635,3635,1
|
|
20240419,133000,3050700840,3630,3630,3630,3630,1
|
|
20240419,132900,3050697210,3630,3630,3630,3630,23
|
|
20240419,132800,3050613720,3630,3640,3640,3630,2032
|
|
20240419,132700,3043227560,3640,3630,3640,3630,359
|
|
20240419,132600,3041924350,3625,3625,3625,3625,299
|
|
20240419,132500,3040840475,3625,3615,3625,3610,311
|
|
20240419,132400,3039717250,3630,3620,3630,3610,8303
|
|
20240419,132300,3009712425,3620,3630,3630,3620,2913
|
|
20240419,132200,2999158725,3640,3635,3640,3630,132
|
|
20240419,132100,2998678405,3640,3635,3640,3635,1910
|
|
20240419,132000,2991728925,3630,3655,3655,3630,5002
|
|
20240419,131900,2973567805,3655,3655,3655,3655,0
|
|
20240419,131800,2973567805,3655,3655,3655,3655,3
|
|
20240419,131700,2973556840,3655,3655,3655,3655,0
|
|
20240419,131600,2973556840,3655,3655,3655,3655,3
|
|
20240419,131500,2973545875,3645,3645,3645,3645,0
|
|
20240419,131400,2973545875,3645,3645,3645,3645,1
|
|
20240419,131300,2973542230,3655,3630,3655,3630,42
|
|
20240419,131200,2973389745,3640,3660,3660,3640,34
|
|
20240419,131100,2973265505,3660,3660,3660,3645,95
|
|
20240419,131000,2972919160,3645,3645,3660,3645,199
|
|
20240419,130900,2972193790,3645,3650,3650,3645,505
|
|
20240419,130800,2970353055,3665,3655,3665,3650,6440
|
|
20240419,130700,2946814315,3655,3645,3655,3645,2509
|
|
20240419,130600,2937655985,3650,3650,3650,3650,0
|
|
20240419,130500,2937655985,3650,3645,3650,3630,1180
|
|
20240419,130400,2933359905,3630,3650,3650,3630,2
|
|
20240419,130300,2933352625,3650,3640,3650,3640,497
|
|
20240419,130200,2931542340,3640,3645,3645,3640,1006
|
|
20240419,130100,2927875495,3645,3620,3645,3620,27
|
|
20240419,130000,2927777730,3640,3635,3640,3635,2000
|
|
20240419,125900,2920497740,3640,3620,3640,3620,982
|
|
20240419,125800,2916928680,3620,3615,3620,3615,559
|
|
20240419,125700,2914907600,3620,3620,3620,3620,207
|
|
20240419,125600,2914158260,3620,3610,3620,3610,6
|
|
20240419,125500,2914136580,3620,3620,3620,3620,5
|
|
20240419,125400,2914118480,3610,3620,3620,3610,210
|
|
20240419,125300,2913360275,3620,3610,3620,3610,285
|
|
20240419,125200,2912330425,3610,3610,3610,3610,11
|
|
20240419,125100,2912290715,3620,3620,3620,3620,0
|
|
20240419,125000,2912290715,3620,3605,3620,3600,684
|
|
20240419,124900,2909828185,3620,3610,3620,3600,5011
|
|
20240419,124800,2891761095,3610,3620,3620,3610,2
|
|
20240419,124700,2891753865,3615,3635,3635,3605,4035
|
|
20240419,124600,2877201225,3640,3640,3640,3640,0
|
|
20240419,124500,2877201225,3640,3640,3640,3640,1
|
|
20240419,124400,2877197585,3645,3620,3645,3620,1001
|
|
20240419,124300,2873573940,3645,3630,3645,3630,2
|
|
20240419,124200,2873566665,3650,3640,3650,3625,3652
|
|
20240419,124100,2860311225,3660,3645,3660,3645,2
|
|
20240419,124000,2860303920,3660,3660,3660,3655,3
|
|
20240419,123900,2860292945,3660,3640,3660,3635,322
|
|
20240419,123800,2859122145,3640,3670,3670,3640,3360
|
|
20240419,123700,2846873115,3650,3685,3685,3650,69
|
|
20240419,123600,2846620730,3685,3675,3685,3665,4591
|
|
20240419,123500,2829727020,3670,3695,3695,3670,5172
|
|
20240419,123400,2810694655,3690,3685,3690,3680,1921
|
|
20240419,123300,2803606625,3690,3680,3690,3680,1059
|
|
20240419,123200,2799701905,3680,3680,3685,3680,540
|
|
20240419,123100,2797713445,3680,3680,3680,3675,2024
|
|
20240419,123000,2790266125,3675,3670,3685,3665,2150
|
|
20240419,122900,2782367535,3670,3670,3670,3670,285
|
|
20240419,122800,2781321585,3670,3670,3670,3670,297
|
|
20240419,122700,2780231595,3675,3665,3675,3665,987
|
|
20240419,122600,2776609335,3650,3640,3670,3640,3
|
|
20240419,122500,2776598375,3640,3655,3670,3640,3791
|
|
20240419,122400,2762689115,3655,3640,3655,3640,3912
|
|
20240419,122300,2748415045,3640,3620,3640,3620,3895
|
|
20240419,122200,2734302940,3615,3620,3620,3615,491
|
|
20240419,122100,2732527965,3615,3615,3615,3615,0
|
|
20240419,122000,2732527965,3615,3615,3620,3615,91
|
|
20240419,121900,2732198915,3615,3600,3615,3600,9
|
|
20240419,121800,2732166500,3600,3615,3615,3600,6
|
|
20240419,121700,2732144855,3610,3615,3615,3600,835
|
|
20240419,121600,2729131430,3620,3620,3620,3620,1
|
|
20240419,121500,2729127810,3615,3620,3620,3615,1520
|
|
20240419,121400,2723625465,3620,3620,3620,3620,2000
|
|
20240419,121300,2716385465,3620,3620,3620,3615,120
|
|
20240419,121200,2715951115,3620,3620,3620,3615,1507
|
|
20240419,121100,2710498275,3620,3615,3620,3610,546
|
|
20240419,121000,2708524620,3605,3605,3610,3605,9402
|
|
20240419,120900,2674590020,3605,3605,3605,3605,1254
|
|
20240419,120800,2670069350,3605,3595,3605,3590,2203
|
|
20240419,120700,2662159735,3590,3590,3590,3590,100
|
|
20240419,120600,2661800735,3590,3610,3610,3590,9512
|
|
20240419,120500,2627608210,3610,3610,3610,3610,1515
|
|
20240419,120400,2622139060,3610,3605,3610,3605,966
|
|
20240419,120300,2618654525,3595,3595,3595,3595,0
|
|
20240419,120200,2618654525,3595,3600,3610,3595,3088
|
|
20240419,120100,2607528525,3595,3595,3600,3595,77
|
|
20240419,120000,2607251700,3595,3595,3600,3595,14
|
|
20240419,115900,2607201360,3595,3595,3600,3590,585
|
|
20240419,115800,2605098540,3600,3595,3600,3570,1117
|
|
20240419,115700,2601086645,3565,3600,3600,3565,2471
|
|
20240419,115600,2592260990,3605,3605,3605,3605,1012
|
|
20240419,115500,2588612730,3600,3600,3600,3595,567
|
|
20240419,115400,2586571550,3600,3620,3620,3580,9749
|
|
20240419,115300,2551617430,3590,3630,3630,3590,8008
|
|
20240419,115200,2522856540,3630,3630,3635,3620,5782
|
|
20240419,115100,2501907560,3630,3620,3630,3620,7124
|
|
20240419,115000,2476079765,3620,3605,3620,3600,3043
|
|
20240419,114900,2465115835,3600,3595,3600,3595,870
|
|
20240419,114800,2461984075,3595,3585,3595,3585,2181
|
|
20240419,114700,2454154010,3590,3585,3590,3585,2117
|
|
20240419,114600,2446554050,3585,3590,3590,3560,423
|
|
20240419,114500,2445036735,3585,3585,3585,3585,1013
|
|
20240419,114400,2441405130,3585,3535,3585,3535,19907
|
|
20240419,114300,2370436940,3535,3555,3560,3535,1464
|
|
20240419,114200,2365234105,3565,3565,3565,3565,0
|
|
20240419,114100,2365234105,3565,3535,3565,3530,2814
|
|
20240419,114000,2355283680,3535,3540,3540,3535,1310
|
|
20240419,113900,2350646490,3545,3565,3565,3545,5391
|
|
20240419,113800,2331492380,3565,3565,3565,3565,200
|
|
20240419,113700,2330779380,3565,3570,3570,3565,1355
|
|
20240419,113600,2325942665,3565,3565,3565,3555,59
|
|
20240419,113500,2325732390,3570,3555,3570,3550,1446
|
|
20240419,113400,2320598560,3570,3585,3590,3550,4212
|
|
20240419,113300,2305625925,3590,3585,3590,3580,68
|
|
20240419,113200,2305381925,3580,3580,3580,3580,257
|
|
20240419,113100,2304461865,3590,3570,3590,3550,374
|
|
20240419,113000,2303125045,3585,3555,3585,3555,243
|
|
20240419,112900,2302259605,3550,3555,3555,3550,3019
|
|
20240419,112800,2291542150,3540,3570,3590,3535,4972
|
|
20240419,112700,2273786835,3575,3515,3575,3515,839
|
|
20240419,112600,2270825490,3520,3530,3530,3465,13003
|
|
20240419,112500,2225567050,3530,3505,3530,3505,683
|
|
20240419,112400,2223170305,3505,3500,3505,3500,1933
|
|
20240419,112300,2216397230,3510,3470,3510,3460,24173
|
|
20240419,112200,2132490355,3500,3535,3535,3465,10709
|
|
20240419,112100,2095289765,3535,3500,3535,3500,3820
|
|
20240419,112000,2081842820,3500,3520,3540,3465,19800
|
|
20240419,111900,2012759410,3540,3560,3560,3520,10296
|
|
20240419,111800,1976346685,3600,3570,3600,3565,958
|
|
20240419,111700,1972910795,3570,3570,3570,3570,1151
|
|
20240419,111600,1968801725,3605,3575,3605,3570,346
|
|
20240419,111500,1967564010,3575,3570,3610,3565,1051
|
|
20240419,111400,1963809375,3570,3585,3585,3570,727
|
|
20240419,111300,1961205230,3605,3580,3605,3580,3
|
|
20240419,111200,1961194440,3605,3580,3605,3580,354
|
|
20240419,111100,1959920005,3575,3565,3580,3565,236
|
|
20240419,111000,1959077570,3565,3565,3570,3565,5
|
|
20240419,110900,1959059740,3585,3585,3585,3570,1103
|
|
20240419,110800,1955106805,3590,3590,3590,3590,212
|
|
20240419,110700,1954345725,3595,3595,3595,3595,0
|
|
20240419,110600,1954345725,3595,3570,3595,3565,4357
|
|
20240419,110500,1938791190,3570,3575,3575,3570,285
|
|
20240419,110400,1937772965,3575,3600,3600,3575,5212
|
|
20240419,110300,1919015065,3600,3600,3600,3600,837
|
|
20240419,110200,1916001865,3600,3585,3600,3575,127
|
|
20240419,110100,1915547435,3620,3540,3625,3535,1758
|
|
20240419,110000,1909268750,3575,3525,3575,3525,5502
|
|
20240419,105900,1889721170,3540,3550,3550,3520,7731
|
|
20240419,105800,1862393290,3585,3560,3585,3550,3499
|
|
20240419,105700,1849951430,3545,3570,3600,3545,8437
|
|
20240419,105600,1819909735,3575,3575,3600,3575,1541
|
|
20240419,105500,1814394415,3590,3570,3590,3570,38
|
|
20240419,105400,1814258715,3570,3610,3620,3570,23245
|
|
20240419,105300,1731044750,3605,3610,3625,3575,12394
|
|
20240419,105200,1686510065,3610,3605,3610,3605,652
|
|
20240419,105100,1684159105,3600,3605,3610,3600,4728
|
|
20240419,105000,1667132590,3610,3610,3610,3610,274
|
|
20240419,104900,1666143450,3640,3635,3640,3610,152
|
|
20240419,104800,1665592930,3610,3605,3640,3605,629
|
|
20240419,104700,1663314270,3640,3610,3640,3605,368
|
|
20240419,104600,1661985705,3610,3620,3625,3610,1997
|
|
20240419,104500,1654762745,3620,3630,3630,3620,355
|
|
20240419,104400,1653475375,3630,3645,3650,3630,503
|
|
20240419,104300,1651649435,3625,3625,3625,3625,1
|
|
20240419,104200,1651645810,3650,3650,3650,3620,34
|
|
20240419,104100,1651521775,3650,3610,3650,3610,1055
|
|
20240419,104000,1647697920,3615,3625,3625,3610,414
|
|
20240419,103900,1646201825,3655,3655,3655,3655,1
|
|
20240419,103800,1646198170,3655,3630,3660,3610,1001
|
|
20240419,103700,1642555950,3610,3620,3620,3610,1122
|
|
20240419,103600,1638495455,3620,3610,3620,3600,632
|
|
20240419,103500,1636215215,3610,3620,3620,3610,387
|
|
20240419,103400,1634816160,3605,3615,3620,3600,13939
|
|
20240419,103300,1584593625,3630,3620,3640,3610,1071
|
|
20240419,103200,1580718725,3625,3625,3645,3620,2214
|
|
20240419,103100,1572699210,3625,3650,3650,3625,10111
|
|
20240419,103000,1535866865,3655,3665,3675,3655,3106
|
|
20240419,102900,1524506515,3665,3690,3695,3660,22483
|
|
20240419,102800,1441780395,3690,3685,3690,3685,108
|
|
20240419,102700,1441382340,3685,3685,3695,3680,2217
|
|
20240419,102600,1433215100,3685,3700,3700,3685,4346
|
|
20240419,102500,1417171810,3700,3710,3710,3700,719
|
|
20240419,102400,1414509505,3710,3735,3735,3710,1023
|
|
20240419,102300,1410702055,3740,3725,3740,3715,4464
|
|
20240419,102200,1394033930,3730,3720,3730,3720,2969
|
|
20240419,102100,1382973625,3720,3720,3720,3700,1980
|
|
20240419,102000,1375633985,3700,3700,3720,3700,609
|
|
20240419,101900,1373368565,3725,3700,3725,3695,572
|
|
20240419,101800,1371252790,3720,3700,3720,3700,4279
|
|
20240419,101700,1355398330,3690,3700,3700,3690,1647
|
|
20240419,101600,1349319435,3700,3705,3705,3700,132
|
|
20240419,101500,1348830380,3705,3705,3725,3700,779
|
|
20240419,101400,1345944195,3705,3705,3710,3705,1502
|
|
20240419,101300,1340379260,3700,3720,3720,3700,4232
|
|
20240419,101200,1324695815,3720,3750,3750,3720,2406
|
|
20240419,101100,1315723810,3740,3750,3755,3730,13695
|
|
20240419,101000,1264410455,3750,3700,3750,3700,15544
|
|
20240419,100900,1206371155,3700,3680,3715,3680,3350
|
|
20240419,100800,1193968230,3680,3675,3695,3675,761
|
|
20240419,100700,1191164355,3655,3675,3675,3655,4176
|
|
20240419,100600,1175844335,3700,3710,3710,3670,718
|
|
20240419,100500,1173201625,3705,3675,3705,3675,612
|
|
20240419,100400,1170937075,3705,3670,3705,3670,1065
|
|
20240419,100300,1167021045,3670,3690,3690,3670,2917
|
|
20240419,100200,1156289145,3690,3690,3690,3685,42
|
|
20240419,100100,1156134215,3690,3695,3710,3690,305
|
|
20240419,100000,1155007055,3685,3680,3695,3675,755
|
|
20240419,095900,1152228450,3680,3725,3725,3680,3452
|
|
20240419,095800,1139512635,3700,3705,3725,3700,1358
|
|
20240419,095700,1134486570,3690,3740,3755,3690,9623
|
|
20240419,095600,1098535505,3740,3720,3740,3720,24469
|
|
20240419,095500,1007086050,3715,3685,3715,3685,7596
|
|
20240419,095400,978953485,3690,3675,3690,3650,5428
|
|
20240419,095300,959008335,3670,3675,3675,3670,1280
|
|
20240419,095200,954309365,3685,3690,3690,3685,3
|
|
20240419,095100,954298300,3675,3680,3690,3660,1369
|
|
20240419,095000,949257900,3680,3660,3680,3650,2711
|
|
20240419,094900,939322685,3660,3645,3660,3645,2866
|
|
20240419,094800,928874095,3650,3655,3660,3650,1246
|
|
20240419,094700,924324880,3655,3670,3670,3655,2051
|
|
20240419,094600,916809610,3670,3670,3680,3670,403
|
|
20240419,094500,915327600,3665,3665,3665,3665,600
|
|
20240419,094400,913128600,3665,3665,3670,3665,285
|
|
20240419,094300,912084025,3665,3665,3670,3665,6001
|
|
20240419,094200,890090185,3690,3685,3695,3665,1255
|
|
20240419,094100,885466655,3670,3670,3690,3670,609
|
|
20240419,094000,883227610,3670,3690,3710,3670,3295
|
|
20240419,093900,871039395,3695,3655,3695,3650,1851
|
|
20240419,093800,864252415,3655,3645,3655,3640,351
|
|
20240419,093700,862974500,3645,3675,3675,3645,11730
|
|
20240419,093600,819993960,3675,3680,3690,3665,2888
|
|
20240419,093500,809380885,3700,3710,3710,3680,2144
|
|
20240419,093400,801482140,3720,3700,3720,3695,6339
|
|
20240419,093300,777962910,3720,3735,3735,3705,3162
|
|
20240419,093200,766236405,3720,3740,3740,3720,5479
|
|
20240419,093100,745775680,3740,3725,3740,3725,1666
|
|
20240419,093000,739553245,3725,3745,3745,3710,4894
|
|
20240419,092900,721283055,3750,3710,3750,3705,4725
|
|
20240419,092800,703638160,3710,3710,3710,3705,7735
|
|
20240419,092700,674974550,3710,3700,3725,3700,5673
|
|
20240419,092600,653924630,3725,3730,3750,3700,20198
|
|
20240419,092500,578394635,3730,3720,3735,3715,13564
|
|
20240419,092400,527843285,3720,3680,3725,3670,8548
|
|
20240419,092300,496149650,3685,3665,3710,3665,16113
|
|
20240419,092200,436831200,3665,3645,3670,3645,1875
|
|
20240419,092100,429955920,3645,3665,3665,3640,1001
|
|
20240419,092000,426302665,3665,3655,3665,3655,1809
|
|
20240419,091900,419675310,3665,3680,3680,3660,902
|
|
20240419,091800,416367180,3680,3670,3680,3630,9085
|
|
20240419,091700,383079605,3670,3685,3685,3670,2132
|
|
20240419,091600,375240330,3685,3655,3720,3655,26176
|
|
20240419,091500,278979070,3655,3625,3655,3605,8695
|
|
20240419,091400,247320250,3620,3605,3640,3605,10246
|
|
20240419,091300,210227465,3600,3600,3605,3560,2611
|
|
20240419,091200,200863635,3600,3575,3610,3560,4458
|
|
20240419,091100,184829455,3580,3585,3620,3580,10497
|
|
20240419,091000,147029885,3585,3540,3585,3540,10441
|
|
20240419,090900,109812025,3535,3530,3540,3530,2162
|
|
20240419,090800,102161140,3540,3535,3540,3535,29
|
|
20240419,090700,102058620,3535,3535,3535,3530,1995
|
|
20240419,090600,95006310,3530,3530,3535,3530,729
|
|
20240419,090500,92432930,3535,3535,3535,3520,4972
|
|
20240419,090400,74920345,3550,3535,3550,3535,1072
|
|
20240419,090300,71130370,3550,3550,3550,3550,168
|
|
20240419,090200,70533970,3550,3565,3570,3530,4740
|
|
20240419,090100,53735430,3560,3545,3560,3520,8307
|
|
20240419,090000,24217955,3545,3550,3555,3510,6837
|