589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184600,3973865130,8500,8500,8500,8500,8925
|
|
20240419,184500,3973865130,8500,8500,8500,8500,0
|
|
20240419,184400,3973865130,8500,8500,8500,8500,0
|
|
20240419,184300,3973865130,8500,8500,8500,8500,0
|
|
20240419,184200,3973865130,8500,8500,8500,8500,0
|
|
20240419,184100,3973865130,8500,8500,8500,8500,0
|
|
20240419,184000,3973865130,8500,8500,8500,8500,0
|
|
20240419,183900,3973865130,8500,8500,8500,8500,0
|
|
20240419,183800,3973865130,8500,8500,8500,8500,0
|
|
20240419,183700,3973865130,8500,8500,8500,8500,0
|
|
20240419,183600,3973865130,8500,8500,8500,8500,0
|
|
20240419,183500,3973865130,8500,8500,8500,8500,0
|
|
20240419,183400,3973865130,8500,8500,8500,8500,0
|
|
20240419,183300,3973865130,8500,8500,8500,8500,0
|
|
20240419,183200,3973865130,8500,8500,8500,8500,0
|
|
20240419,183100,3973865130,8500,8500,8500,8500,0
|
|
20240419,183000,3973865130,8500,8500,8500,8500,0
|
|
20240419,182900,3973865130,8500,8500,8500,8500,0
|
|
20240419,182800,3973865130,8500,8500,8500,8500,0
|
|
20240419,182700,3973865130,8500,8500,8500,8500,0
|
|
20240419,182600,3973865130,8500,8500,8500,8500,0
|
|
20240419,182500,3973865130,8500,8500,8500,8500,0
|
|
20240419,182400,3973865130,8500,8500,8500,8500,0
|
|
20240419,182300,3973865130,8500,8500,8500,8500,0
|
|
20240419,182200,3973865130,8500,8500,8500,8500,0
|
|
20240419,182100,3973865130,8500,8500,8500,8500,0
|
|
20240419,182000,3973865130,8500,8500,8500,8500,0
|
|
20240419,181900,3973865130,8500,8500,8500,8500,0
|
|
20240419,181800,3973865130,8500,8500,8500,8500,0
|
|
20240419,181700,3973865130,8500,8500,8500,8500,0
|
|
20240419,181600,3973865130,8500,8500,8500,8500,8925
|
|
20240419,181500,3973865130,8500,8500,8500,8500,0
|
|
20240419,181400,3973865130,8500,8500,8500,8500,0
|
|
20240419,181300,3973865130,8500,8500,8500,8500,0
|
|
20240419,181200,3973865130,8500,8500,8500,8500,0
|
|
20240419,181100,3973865130,8500,8500,8500,8500,0
|
|
20240419,181000,3973865130,8500,8500,8500,8500,0
|
|
20240419,180900,3973865130,8500,8500,8500,8500,0
|
|
20240419,180800,3973865130,8500,8500,8500,8500,0
|
|
20240419,180700,3973865130,8500,8500,8500,8500,0
|
|
20240419,180600,3973865130,8500,8500,8500,8500,0
|
|
20240419,180500,3973865130,8500,8500,8500,8500,0
|
|
20240419,180400,3973865130,8500,8500,8500,8500,0
|
|
20240419,180300,3973865130,8500,8500,8500,8500,0
|
|
20240419,180200,3973865130,8500,8500,8500,8500,0
|
|
20240419,180100,3973865130,8500,8500,8500,8500,0
|
|
20240419,180000,3973865130,8500,8500,8500,8500,0
|
|
20240419,175900,3973865130,8500,8500,8500,8500,0
|
|
20240419,175800,3973865130,8500,8500,8500,8500,0
|
|
20240419,175700,3973865130,8500,8500,8500,8500,0
|
|
20240419,175600,3973865130,8500,8500,8500,8500,0
|
|
20240419,175500,3973865130,8500,8500,8500,8500,0
|
|
20240419,175400,3973865130,8500,8500,8500,8500,0
|
|
20240419,175300,3973865130,8500,8500,8500,8500,0
|
|
20240419,175200,3973865130,8500,8500,8500,8500,0
|
|
20240419,175100,3973865130,8500,8500,8500,8500,0
|
|
20240419,175000,3973865130,8500,8500,8500,8500,0
|
|
20240419,174900,3973865130,8500,8500,8500,8500,0
|
|
20240419,174800,3973865130,8500,8500,8500,8500,0
|
|
20240419,174700,3973865130,8500,8500,8500,8500,0
|
|
20240419,174600,3973865130,8500,8500,8500,8500,8925
|
|
20240419,174500,3973865130,8500,8500,8500,8500,0
|
|
20240419,174400,3973865130,8500,8500,8500,8500,0
|
|
20240419,174300,3973865130,8500,8500,8500,8500,0
|
|
20240419,174200,3973865130,8500,8500,8500,8500,0
|
|
20240419,174100,3973865130,8500,8500,8500,8500,0
|
|
20240419,174000,3973865130,8500,8500,8500,8500,0
|
|
20240419,173900,3973865130,8500,8500,8500,8500,0
|
|
20240419,173800,3973865130,8500,8500,8500,8500,0
|
|
20240419,173700,3973865130,8500,8500,8500,8500,0
|
|
20240419,173600,3973865130,8500,8500,8500,8500,0
|
|
20240419,173500,3973865130,8500,8500,8500,8500,0
|
|
20240419,173400,3973865130,8500,8500,8500,8500,0
|
|
20240419,173300,3973865130,8500,8500,8500,8500,0
|
|
20240419,173200,3973865130,8500,8500,8500,8500,0
|
|
20240419,173100,3973865130,8500,8500,8500,8500,0
|
|
20240419,173000,3973865130,8500,8500,8500,8500,0
|
|
20240419,172900,3973865130,8500,8500,8500,8500,0
|
|
20240419,172800,3973865130,8500,8500,8500,8500,0
|
|
20240419,172700,3973865130,8500,8500,8500,8500,0
|
|
20240419,172600,3973865130,8500,8500,8500,8500,0
|
|
20240419,172500,3973865130,8500,8500,8500,8500,0
|
|
20240419,172400,3973865130,8500,8500,8500,8500,0
|
|
20240419,172300,3973865130,8500,8500,8500,8500,0
|
|
20240419,172200,3973865130,8500,8500,8500,8500,0
|
|
20240419,172100,3973865130,8500,8500,8500,8500,0
|
|
20240419,172000,3973865130,8500,8500,8500,8500,0
|
|
20240419,171900,3973865130,8500,8500,8500,8500,0
|
|
20240419,171800,3973865130,8500,8500,8500,8500,0
|
|
20240419,171700,3973865130,8500,8500,8500,8500,0
|
|
20240419,171600,3973865130,8500,8500,8500,8500,8925
|
|
20240419,171500,3973865130,8500,8500,8500,8500,0
|
|
20240419,171400,3973865130,8500,8500,8500,8500,0
|
|
20240419,171300,3973865130,8500,8500,8500,8500,0
|
|
20240419,171200,3973865130,8500,8500,8500,8500,0
|
|
20240419,171100,3973865130,8500,8500,8500,8500,0
|
|
20240419,171000,3973865130,8500,8500,8500,8500,0
|
|
20240419,170900,3973865130,8500,8500,8500,8500,0
|
|
20240419,170800,3973865130,8500,8500,8500,8500,0
|
|
20240419,170700,3973865130,8500,8500,8500,8500,0
|
|
20240419,170600,3973865130,8500,8500,8500,8500,0
|
|
20240419,170500,3973865130,8500,8500,8500,8500,0
|
|
20240419,170400,3973865130,8500,8500,8500,8500,0
|
|
20240419,170300,3973865130,8500,8500,8500,8500,0
|
|
20240419,170200,3973865130,8500,8500,8500,8500,0
|
|
20240419,170100,3973865130,8500,8500,8500,8500,0
|
|
20240419,170000,3973865130,8500,8500,8500,8500,0
|
|
20240419,165900,3973865130,8500,8500,8500,8500,0
|
|
20240419,165800,3973865130,8500,8500,8500,8500,0
|
|
20240419,165700,3973865130,8500,8500,8500,8500,0
|
|
20240419,165600,3973865130,8500,8500,8500,8500,0
|
|
20240419,165500,3973865130,8500,8500,8500,8500,0
|
|
20240419,165400,3973865130,8500,8500,8500,8500,0
|
|
20240419,165300,3973865130,8500,8500,8500,8500,0
|
|
20240419,165200,3973865130,8500,8500,8500,8500,0
|
|
20240419,165100,3973865130,8500,8500,8500,8500,0
|
|
20240419,165000,3973865130,8500,8500,8500,8500,0
|
|
20240419,164900,3973865130,8500,8500,8500,8500,0
|
|
20240419,164800,3973865130,8500,8500,8500,8500,0
|
|
20240419,164700,3973865130,8500,8500,8500,8500,0
|
|
20240419,164600,3973865130,8500,8500,8500,8500,8925
|
|
20240419,164500,3973865130,8500,8500,8500,8500,0
|
|
20240419,164400,3973865130,8500,8500,8500,8500,0
|
|
20240419,164300,3973865130,8500,8500,8500,8500,0
|
|
20240419,164200,3973865130,8500,8500,8500,8500,0
|
|
20240419,164100,3973865130,8500,8500,8500,8500,0
|
|
20240419,164000,3973865130,8500,8500,8500,8500,0
|
|
20240419,163900,3973865130,8500,8500,8500,8500,0
|
|
20240419,163800,3973865130,8500,8500,8500,8500,0
|
|
20240419,163700,3973865130,8500,8500,8500,8500,0
|
|
20240419,163600,3973865130,8500,8500,8500,8500,0
|
|
20240419,163500,3973865130,8500,8500,8500,8500,0
|
|
20240419,163400,3973865130,8500,8500,8500,8500,0
|
|
20240419,163300,3973865130,8500,8500,8500,8500,0
|
|
20240419,163200,3973865130,8500,8500,8500,8500,0
|
|
20240419,163100,3973865130,8500,8500,8500,8500,0
|
|
20240419,163000,3973865130,8500,8500,8500,8500,0
|
|
20240419,162900,3973865130,8500,8500,8500,8500,0
|
|
20240419,162800,3973865130,8500,8500,8500,8500,0
|
|
20240419,162700,3973865130,8500,8500,8500,8500,0
|
|
20240419,162600,3973865130,8500,8500,8500,8500,0
|
|
20240419,162500,3973865130,8500,8500,8500,8500,0
|
|
20240419,162400,3973865130,8500,8500,8500,8500,0
|
|
20240419,162300,3973865130,8500,8500,8500,8500,0
|
|
20240419,162200,3973865130,8500,8500,8500,8500,0
|
|
20240419,162100,3973865130,8500,8500,8500,8500,0
|
|
20240419,162000,3973865130,8500,8500,8500,8500,0
|
|
20240419,161900,3973865130,8500,8500,8500,8500,0
|
|
20240419,161800,3973865130,8500,8500,8500,8500,0
|
|
20240419,161700,3973865130,8500,8500,8500,8500,0
|
|
20240419,161600,3973865130,8500,8500,8500,8500,8925
|
|
20240419,161500,3973865130,8500,8500,8500,8500,0
|
|
20240419,161400,3973865130,8500,8500,8500,8500,0
|
|
20240419,161300,3973865130,8500,8500,8500,8500,0
|
|
20240419,161200,3973865130,8500,8500,8500,8500,0
|
|
20240419,161100,3973865130,8500,8500,8500,8500,0
|
|
20240419,161000,3973865130,8500,8500,8500,8500,0
|
|
20240419,160900,3973865130,8500,8500,8500,8500,0
|
|
20240419,160800,3973865130,8500,8500,8500,8500,0
|
|
20240419,160700,3973865130,8500,8500,8500,8500,0
|
|
20240419,160600,3973865130,8500,8500,8500,8500,0
|
|
20240419,160500,3973865130,8500,8500,8500,8500,0
|
|
20240419,160400,3973865130,8500,8500,8500,8500,0
|
|
20240419,160300,3973865130,8500,8500,8500,8500,0
|
|
20240419,160200,3973865130,8500,8500,8500,8500,0
|
|
20240419,160100,3973865130,8500,8500,8500,8500,0
|
|
20240419,160000,3973865130,8500,8500,8500,8500,0
|
|
20240419,155900,3973865130,8500,8500,8500,8500,0
|
|
20240419,155800,3973865130,8500,8500,8500,8500,0
|
|
20240419,155700,3973865130,8500,8500,8500,8500,0
|
|
20240419,155600,3973865130,8500,8500,8500,8500,0
|
|
20240419,155500,3973865130,8500,8500,8500,8500,0
|
|
20240419,155400,3973865130,8500,8500,8500,8500,0
|
|
20240419,155300,3973865130,8500,8500,8500,8500,0
|
|
20240419,155200,3973865130,8500,8500,8500,8500,0
|
|
20240419,155100,3973865130,8500,8500,8500,8500,0
|
|
20240419,155000,3973865130,8500,8500,8500,8500,0
|
|
20240419,154900,3973865130,8500,8500,8500,8500,0
|
|
20240419,154800,3973865130,8500,8500,8500,8500,0
|
|
20240419,154700,3973865130,8500,8500,8500,8500,0
|
|
20240419,154600,3973865130,8500,8500,8500,8500,8925
|
|
20240419,154500,3973865130,8500,8500,8500,8500,0
|
|
20240419,154400,3973865130,8500,8500,8500,8500,0
|
|
20240419,154300,3973865130,8500,8500,8500,8500,0
|
|
20240419,154200,3973865130,8500,8500,8500,8500,0
|
|
20240419,154100,3973865130,8500,8500,8500,8500,0
|
|
20240419,154000,3973865130,8500,8500,8500,8500,0
|
|
20240419,153900,3973865130,8500,8500,8500,8500,0
|
|
20240419,153800,3973865130,8500,8500,8500,8500,0
|
|
20240419,153700,3973865130,8500,8500,8500,8500,0
|
|
20240419,153600,3973865130,8500,8500,8500,8500,0
|
|
20240419,153500,3973865130,8500,8500,8500,8500,0
|
|
20240419,153400,3973865130,8500,8500,8500,8500,0
|
|
20240419,153300,3973865130,8500,8500,8500,8500,0
|
|
20240419,153200,3973865130,8500,8500,8500,8500,0
|
|
20240419,153100,3973865130,8500,8500,8500,8500,0
|
|
20240419,153000,3973865130,8500,8500,8500,8500,8925
|
|
20240419,152900,3898002630,8480,8480,8480,8480,0
|
|
20240419,152800,3898002630,8480,8480,8480,8480,0
|
|
20240419,152700,3898002630,8480,8480,8480,8480,0
|
|
20240419,152600,3898002630,8480,8480,8480,8480,0
|
|
20240419,152500,3898002630,8480,8480,8480,8480,0
|
|
20240419,152400,3898002630,8480,8480,8480,8480,0
|
|
20240419,152300,3898002630,8480,8480,8480,8480,0
|
|
20240419,152200,3898002630,8480,8480,8480,8480,0
|
|
20240419,152100,3898002630,8480,8480,8480,8480,0
|
|
20240419,152000,3898002630,8480,8480,8480,8480,0
|
|
20240419,151900,3898002630,8480,8470,8480,8450,1111
|
|
20240419,151800,3888589190,8480,8480,8480,8470,218
|
|
20240419,151700,3886742390,8450,8460,8470,8440,374
|
|
20240419,151600,3883576350,8440,8470,8480,8440,1008
|
|
20240419,151500,3875037780,8480,8460,8480,8460,492
|
|
20240419,151400,3870871970,8440,8450,8480,8440,398
|
|
20240419,151300,3867507790,8440,8430,8480,8430,444
|
|
20240419,151200,3863764330,8420,8460,8490,8420,3808
|
|
20240419,151100,3831600770,8450,8470,8470,8450,2277
|
|
20240419,151000,3812334060,8470,8490,8500,8470,1704
|
|
20240419,150900,3797883040,8500,8510,8510,8500,206
|
|
20240419,150800,3796132010,8510,8510,8510,8500,876
|
|
20240419,150700,3788685520,8500,8500,8510,8500,133
|
|
20240419,150600,3787554990,8520,8500,8520,8480,612
|
|
20240419,150500,3782358110,8500,8520,8520,8500,1648
|
|
20240419,150400,3768336160,8520,8520,8530,8510,118
|
|
20240419,150300,3767330050,8520,8510,8540,8510,1346
|
|
20240419,150200,3755844290,8510,8500,8510,8500,7
|
|
20240419,150100,3755784730,8510,8500,8510,8500,175
|
|
20240419,150000,3754296980,8510,8500,8510,8500,732
|
|
20240419,145900,3748074930,8500,8500,8510,8500,109
|
|
20240419,145800,3747148330,8500,8500,8500,8500,256
|
|
20240419,145700,3744972330,8500,8510,8510,8500,402
|
|
20240419,145600,3741555310,8510,8510,8510,8510,12
|
|
20240419,145500,3741453190,8510,8510,8510,8500,127
|
|
20240419,145400,3740373620,8510,8500,8510,8500,43
|
|
20240419,145300,3740007730,8510,8520,8520,8510,124
|
|
20240419,145200,3738952470,8500,8500,8520,8500,237
|
|
20240419,145100,3736937810,8500,8510,8510,8480,2075
|
|
20240419,145000,3719315770,8520,8520,8520,8500,1130
|
|
20240419,144900,3709709220,8520,8530,8530,8510,120
|
|
20240419,144800,3708685960,8530,8520,8530,8520,4
|
|
20240419,144700,3708651860,8530,8520,8530,8510,172
|
|
20240419,144600,3707188000,8510,8530,8540,8510,361
|
|
20240419,144500,3704109880,8540,8520,8540,8510,130
|
|
20240419,144400,3703002770,8530,8540,8540,8530,174
|
|
20240419,144300,3701518470,8530,8540,8550,8530,1141
|
|
20240419,144200,3691781320,8540,8530,8540,8530,278
|
|
20240419,144100,3689407520,8530,8530,8530,8530,887
|
|
20240419,144000,3681841410,8530,8530,8530,8520,38
|
|
20240419,143900,3681517320,8530,8540,8550,8520,369
|
|
20240419,143800,3678364190,8540,8540,8560,8540,157
|
|
20240419,143700,3677021940,8550,8530,8550,8530,287
|
|
20240419,143600,3674569110,8530,8520,8530,8520,40
|
|
20240419,143500,3674227930,8510,8520,8520,8500,3938
|
|
20240419,143400,3640710860,8530,8540,8540,8520,1825
|
|
20240419,143300,3625144850,8540,8540,8540,8530,70
|
|
20240419,143200,3624547530,8550,8540,8550,8540,30
|
|
20240419,143100,3624291210,8540,8550,8550,8540,4
|
|
20240419,143000,3624257040,8550,8560,8560,8550,271
|
|
20240419,142900,3621939980,8550,8530,8550,8530,59
|
|
20240419,142800,3621436020,8540,8560,8560,8540,7
|
|
20240419,142700,3621376160,8550,8530,8560,8530,1384
|
|
20240419,142600,3609554840,8540,8540,8540,8540,58
|
|
20240419,142500,3609059520,8540,8540,8540,8540,115
|
|
20240419,142400,3608077420,8550,8550,8550,8550,47
|
|
20240419,142300,3607675570,8550,8550,8550,8550,147
|
|
20240419,142200,3606418720,8550,8550,8560,8550,123
|
|
20240419,142100,3605365940,8560,8540,8560,8540,83
|
|
20240419,142000,3604655500,8570,8530,8570,8530,2500
|
|
20240419,141900,3583264670,8530,8520,8530,8520,183
|
|
20240419,141800,3581705500,8530,8530,8530,8520,23
|
|
20240419,141700,3581509320,8510,8510,8510,8510,100
|
|
20240419,141600,3580658320,8500,8510,8510,8500,114
|
|
20240419,141500,3579688670,8510,8530,8530,8510,1202
|
|
20240419,141400,3569449590,8530,8520,8530,8520,63
|
|
20240419,141300,3568912230,8530,8530,8530,8530,100
|
|
20240419,141200,3568059230,8530,8520,8530,8520,2
|
|
20240419,141100,3568042180,8520,8520,8520,8520,3
|
|
20240419,141000,3568016620,8520,8530,8530,8520,5
|
|
20240419,140900,3567973980,8500,8530,8530,8500,883
|
|
20240419,140800,3560468250,8510,8530,8530,8510,1460
|
|
20240419,140700,3548041360,8540,8540,8540,8530,545
|
|
20240419,140600,3543391310,8550,8540,8550,8540,55
|
|
20240419,140500,3542921180,8540,8540,8540,8540,91
|
|
20240419,140400,3542144040,8540,8540,8540,8540,40
|
|
20240419,140300,3541802440,8540,8540,8540,8530,475
|
|
20240419,140200,3537750630,8540,8540,8540,8540,30
|
|
20240419,140100,3537494430,8540,8530,8550,8530,300
|
|
20240419,140000,3534933860,8540,8540,8540,8540,4
|
|
20240419,135900,3534899700,8540,8540,8540,8540,0
|
|
20240419,135800,3534899700,8540,8530,8540,8530,10
|
|
20240419,135700,3534814380,8530,8540,8550,8530,423
|
|
20240419,135600,3531202410,8540,8540,8540,8540,6
|
|
20240419,135500,3531151170,8540,8530,8540,8530,23
|
|
20240419,135400,3530954920,8530,8530,8530,8530,0
|
|
20240419,135300,3530954920,8530,8540,8540,8530,284
|
|
20240419,135200,3528532080,8530,8530,8530,8530,341
|
|
20240419,135100,3525623350,8530,8540,8540,8530,15
|
|
20240419,135000,3525495370,8530,8530,8540,8530,137
|
|
20240419,134900,3524326740,8530,8530,8530,8520,221
|
|
20240419,134800,3522442600,8540,8540,8540,8540,2
|
|
20240419,134700,3522425520,8530,8530,8530,8530,1
|
|
20240419,134600,3522416990,8510,8510,8510,8510,0
|
|
20240419,134500,3522416990,8510,8510,8510,8510,993
|
|
20240419,134400,3513966560,8510,8520,8520,8510,595
|
|
20240419,134300,3508902570,8520,8520,8520,8520,0
|
|
20240419,134200,3508902570,8520,8540,8540,8520,582
|
|
20240419,134100,3503937470,8540,8540,8550,8540,8
|
|
20240419,134000,3503869140,8530,8540,8540,8530,698
|
|
20240419,133900,3497915050,8550,8550,8550,8550,196
|
|
20240419,133800,3496239250,8540,8550,8550,8540,629
|
|
20240419,133700,3490861400,8560,8560,8560,8560,22
|
|
20240419,133600,3490673080,8560,8550,8560,8550,277
|
|
20240419,133500,3488304710,8550,8550,8550,8550,32
|
|
20240419,133400,3488031110,8550,8530,8550,8530,101
|
|
20240419,133300,3487168280,8520,8520,8530,8510,141
|
|
20240419,133200,3485967350,8510,8540,8540,8510,269
|
|
20240419,133100,3483674210,8550,8560,8560,8540,1138
|
|
20240419,133000,3473949070,8560,8570,8580,8550,975
|
|
20240419,132900,3465602920,8580,8570,8580,8570,424
|
|
20240419,132800,3461969220,8560,8570,8570,8560,547
|
|
20240419,132700,3457285620,8580,8580,8580,8570,765
|
|
20240419,132600,3450729510,8570,8590,8590,8570,605
|
|
20240419,132500,3445539000,8590,8560,8600,8560,3787
|
|
20240419,132400,3413047750,8560,8550,8570,8550,2127
|
|
20240419,132300,3394842560,8540,8530,8540,8530,958
|
|
20240419,132200,3386667410,8530,8520,8530,8520,412
|
|
20240419,132100,3383157150,8520,8520,8520,8510,406
|
|
20240419,132000,3379700030,8520,8520,8520,8510,552
|
|
20240419,131900,3374997000,8520,8510,8520,8510,129
|
|
20240419,131800,3373898910,8510,8510,8510,8500,655
|
|
20240419,131700,3368325060,8510,8510,8510,8510,58
|
|
20240419,131600,3367831480,8510,8510,8510,8500,1237
|
|
20240419,131500,3357305620,8510,8500,8510,8500,127
|
|
20240419,131400,3356225080,8500,8500,8500,8500,12
|
|
20240419,131300,3356123080,8500,8500,8500,8500,4
|
|
20240419,131200,3356089080,8500,8500,8500,8490,518
|
|
20240419,131100,3351691150,8490,8480,8500,8480,3812
|
|
20240419,131000,3319313850,8470,8470,8480,8460,413
|
|
20240419,130900,3315815810,8470,8480,8480,8470,44
|
|
20240419,130800,3315442730,8480,8480,8480,8460,68
|
|
20240419,130700,3314866380,8480,8480,8480,8480,32
|
|
20240419,130600,3314595020,8470,8480,8480,8470,108
|
|
20240419,130500,3313680060,8470,8490,8490,8470,42
|
|
20240419,130400,3313323800,8490,8490,8490,8480,37
|
|
20240419,130300,3313009720,8490,8490,8490,8490,14
|
|
20240419,130200,3312890860,8490,8490,8490,8490,147
|
|
20240419,130100,3311642830,8490,8500,8500,8490,8
|
|
20240419,130000,3311574860,8510,8490,8510,8490,1651
|
|
20240419,125900,3297531640,8500,8500,8500,8500,1
|
|
20240419,125800,3297523140,8440,8500,8500,8440,519
|
|
20240419,125700,3293135390,8440,8440,8440,8440,0
|
|
20240419,125600,3293135390,8440,8440,8440,8440,0
|
|
20240419,125500,3293135390,8440,8460,8480,8440,1049
|
|
20240419,125400,3284264750,8460,8460,8460,8450,643
|
|
20240419,125300,3278825530,8500,8500,8500,8500,1
|
|
20240419,125200,3278817030,8500,8450,8500,8450,101
|
|
20240419,125100,3277963530,8450,8450,8450,8450,6
|
|
20240419,125000,3277912830,8450,8510,8510,8450,1002
|
|
20240419,124900,3269434530,8470,8470,8470,8470,13
|
|
20240419,124800,3269324420,8470,8510,8510,8470,81
|
|
20240419,124700,3268638310,8490,8470,8490,8470,1121
|
|
20240419,124600,3259140090,8470,8470,8470,8470,356
|
|
20240419,124500,3256124770,8470,8470,8480,8470,27
|
|
20240419,124400,3255895890,8440,8440,8480,8440,143
|
|
20240419,124300,3254688930,8440,8450,8450,8440,776
|
|
20240419,124200,3248134110,8450,8460,8460,8450,382
|
|
20240419,124100,3244905530,8460,8490,8490,8460,185
|
|
20240419,124000,3243339930,8490,8490,8490,8490,17
|
|
20240419,123900,3243195600,8500,8520,8520,8500,1185
|
|
20240419,123800,3233113620,8510,8490,8520,8490,507
|
|
20240419,123700,3228800120,8500,8480,8500,8460,2192
|
|
20240419,123600,3210186940,8490,8490,8490,8470,205
|
|
20240419,123500,3208450390,8500,8490,8500,8480,73
|
|
20240419,123400,3207830920,8490,8490,8490,8480,222
|
|
20240419,123300,3205948140,8490,8500,8500,8490,67
|
|
20240419,123200,3205379210,8500,8500,8510,8500,36
|
|
20240419,123100,3205073190,8500,8510,8510,8500,69
|
|
20240419,123000,3204486670,8500,8490,8500,8490,1434
|
|
20240419,122900,3192301460,8500,8490,8500,8490,479
|
|
20240419,122800,3188234680,8490,8500,8500,8480,337
|
|
20240419,122700,3185374150,8490,8490,8500,8480,467
|
|
20240419,122600,3181409340,8500,8500,8500,8490,232
|
|
20240419,122500,3179438340,8500,8460,8500,8460,5251
|
|
20240419,122400,3134886930,8460,8450,8460,8450,399
|
|
20240419,122300,3131515330,8460,8440,8460,8440,755
|
|
20240419,122200,3125139490,8440,8450,8450,8440,1307
|
|
20240419,122100,3114106410,8450,8440,8450,8440,743
|
|
20240419,122000,3107834920,8440,8440,8440,8440,364
|
|
20240419,121900,3104762760,8440,8420,8440,8420,1964
|
|
20240419,121800,3088206690,8420,8420,8420,8420,205
|
|
20240419,121700,3086480590,8430,8430,8430,8430,301
|
|
20240419,121600,3083943160,8430,8420,8430,8420,55
|
|
20240419,121500,3083480010,8430,8410,8430,8410,227
|
|
20240419,121400,3081568060,8420,8430,8430,8420,468
|
|
20240419,121300,3077623990,8440,8430,8450,8430,576
|
|
20240419,121200,3072762550,8430,8440,8440,8430,203
|
|
20240419,121100,3071049300,8440,8440,8440,8440,15
|
|
20240419,121000,3070922700,8430,8460,8460,8430,671
|
|
20240419,120900,3065254100,8440,8460,8460,8440,832
|
|
20240419,120800,3058227960,8460,8440,8460,8440,868
|
|
20240419,120700,3050897740,8440,8440,8450,8440,1427
|
|
20240419,120600,3038853850,8440,8430,8450,8430,525
|
|
20240419,120500,3034423530,8440,8410,8440,8410,1138
|
|
20240419,120400,3024838490,8400,8390,8400,8380,379
|
|
20240419,120300,3021658230,8390,8390,8390,8390,1131
|
|
20240419,120200,3012169140,8390,8420,8420,8390,577
|
|
20240419,120100,3007313830,8420,8370,8420,8360,2095
|
|
20240419,120000,2989742600,8400,8400,8400,8400,19
|
|
20240419,115900,2989583000,8400,8410,8410,8400,194
|
|
20240419,115800,2987951960,8420,8420,8420,8420,2
|
|
20240419,115700,2987935120,8420,8420,8430,8350,4458
|
|
20240419,115600,2950656780,8430,8390,8430,8390,4811
|
|
20240419,115500,2910215450,8380,8380,8380,8380,2
|
|
20240419,115400,2910198690,8390,8390,8390,8380,499
|
|
20240419,115300,2906015820,8390,8360,8390,8360,479
|
|
20240419,115200,2902002770,8350,8390,8390,8350,1762
|
|
20240419,115100,2887253330,8370,8390,8390,8370,45
|
|
20240419,115000,2886876060,8390,8400,8430,8370,9481
|
|
20240419,114900,2807285930,8360,8390,8400,8360,2352
|
|
20240419,114800,2787590760,8370,8410,8410,8370,1486
|
|
20240419,114700,2775129740,8410,8410,8410,8370,3187
|
|
20240419,114600,2748376170,8400,8400,8400,8400,260
|
|
20240419,114500,2746192170,8410,8420,8420,8390,1388
|
|
20240419,114400,2734513540,8410,8400,8410,8400,943
|
|
20240419,114300,2726583160,8410,8410,8410,8410,11
|
|
20240419,114200,2726490650,8390,8390,8390,8390,205
|
|
20240419,114100,2724770700,8420,8420,8420,8420,2
|
|
20240419,114000,2724753860,8420,8420,8420,8420,50
|
|
20240419,113900,2724332860,8420,8420,8420,8420,60
|
|
20240419,113800,2723827660,8380,8390,8390,8380,567
|
|
20240419,113700,2719070540,8380,8430,8430,8380,1095
|
|
20240419,113600,2709864660,8430,8410,8430,8410,434
|
|
20240419,113500,2706209040,8410,8420,8420,8370,842
|
|
20240419,113400,2699139310,8420,8390,8420,8370,1289
|
|
20240419,113300,2688330910,8390,8390,8390,8390,101
|
|
20240419,113200,2687483520,8380,8380,8380,8380,100
|
|
20240419,113100,2686645520,8380,8380,8380,8380,500
|
|
20240419,113000,2682455520,8380,8390,8390,8380,808
|
|
20240419,112900,2675682400,8390,8380,8390,8380,1710
|
|
20240419,112800,2661352360,8380,8410,8450,8380,1538
|
|
20240419,112700,2648390960,8440,8420,8440,8360,1884
|
|
20240419,112600,2632538600,8440,8430,8440,8410,1324
|
|
20240419,112500,2621393740,8430,8440,8440,8430,362
|
|
20240419,112400,2618340080,8440,8440,8460,8440,774
|
|
20240419,112300,2611800550,8440,8450,8450,8440,624
|
|
20240419,112200,2606533740,8460,8460,8460,8460,0
|
|
20240419,112100,2606533740,8460,8440,8460,8440,1832
|
|
20240419,112000,2591060220,8430,8430,8430,8430,428
|
|
20240419,111900,2587452180,8430,8420,8430,8420,750
|
|
20240419,111800,2581131420,8430,8430,8430,8430,1010
|
|
20240419,111700,2572617120,8410,8370,8420,8370,6901
|
|
20240419,111600,2514686260,8360,8360,8360,8350,974
|
|
20240419,111500,2506546780,8360,8390,8390,8360,1324
|
|
20240419,111400,2495455230,8390,8400,8400,8390,463
|
|
20240419,111300,2491570410,8400,8420,8430,8400,443
|
|
20240419,111200,2487843230,8390,8420,8420,8380,527
|
|
20240419,111100,2483406290,8400,8430,8430,8400,97
|
|
20240419,111000,2482590680,8430,8430,8430,8430,344
|
|
20240419,110900,2479690760,8380,8430,8430,8380,652
|
|
20240419,110800,2474201820,8440,8430,8440,8400,391
|
|
20240419,110700,2470908730,8420,8410,8420,8400,1728
|
|
20240419,110600,2456376220,8410,8380,8420,8380,2719
|
|
20240419,110500,2433555100,8390,8400,8400,8390,300
|
|
20240419,110400,2431036540,8390,8400,8400,8340,4789
|
|
20240419,110300,2391020120,8400,8410,8410,8360,2085
|
|
20240419,110200,2373574360,8370,8420,8420,8370,870
|
|
20240419,110100,2366268690,8410,8400,8410,8400,863
|
|
20240419,110000,2359018870,8360,8400,8400,8360,1021
|
|
20240419,105900,2350470150,8400,8410,8410,8360,1562
|
|
20240419,105800,2337383830,8410,8400,8440,8370,2378
|
|
20240419,105700,2317377100,8400,8460,8460,8400,2124
|
|
20240419,105600,2299530800,8450,8460,8460,8450,121
|
|
20240419,105500,2298507160,8420,8400,8470,8400,620
|
|
20240419,105400,2293262670,8400,8430,8470,8400,4034
|
|
20240419,105300,2259192670,8430,8440,8450,8430,272
|
|
20240419,105200,2256898410,8440,8390,8450,8390,3665
|
|
20240419,105100,2226019790,8390,8370,8390,8370,2686
|
|
20240419,105000,2203503590,8370,8350,8380,8330,1687
|
|
20240419,104900,2189407310,8380,8350,8390,8340,1605
|
|
20240419,104800,2175974320,8350,8350,8350,8340,1061
|
|
20240419,104700,2167123160,8350,8400,8400,8350,445
|
|
20240419,104600,2163405520,8350,8400,8400,8340,5639
|
|
20240419,104500,2116300410,8390,8400,8400,8350,831
|
|
20240419,104400,2109347620,8400,8350,8400,8350,67
|
|
20240419,104300,2108785350,8350,8350,8400,8350,427
|
|
20240419,104200,2105214150,8350,8360,8360,8350,1033
|
|
20240419,104100,2096585000,8350,8370,8400,8350,1144
|
|
20240419,104000,2087021390,8410,8410,8410,8410,0
|
|
20240419,103900,2087021390,8410,8410,8410,8410,1
|
|
20240419,103800,2087012980,8350,8400,8400,8350,613
|
|
20240419,103700,2081876560,8400,8330,8400,8330,4818
|
|
20240419,103600,2041541530,8330,8330,8340,8320,2011
|
|
20240419,103500,2024796220,8330,8330,8340,8330,2437
|
|
20240419,103400,2004495880,8330,8360,8360,8330,7378
|
|
20240419,103300,1942932860,8360,8380,8380,8350,2479
|
|
20240419,103200,1922194570,8370,8380,8380,8370,920
|
|
20240419,103100,1914486220,8370,8400,8400,8370,1307
|
|
20240419,103000,1903537430,8420,8380,8420,8380,227
|
|
20240419,102900,1901633880,8380,8370,8380,8370,435
|
|
20240419,102800,1897990170,8370,8380,8380,8370,1074
|
|
20240419,102700,1889000610,8380,8370,8380,8370,547
|
|
20240419,102600,1884421870,8380,8370,8380,8370,173
|
|
20240419,102500,1882973660,8370,8370,8370,8370,4
|
|
20240419,102400,1882940180,8360,8360,8360,8350,482
|
|
20240419,102300,1878912740,8370,8360,8380,8350,3726
|
|
20240419,102200,1847772660,8370,8370,8370,8360,384
|
|
20240419,102100,1844560330,8370,8390,8390,8370,2338
|
|
20240419,102000,1824975040,8380,8380,8390,8380,863
|
|
20240419,101900,1817743090,8380,8390,8390,8380,868
|
|
20240419,101800,1810464770,8390,8430,8430,8380,822
|
|
20240419,101700,1803563050,8420,8440,8440,8390,401
|
|
20240419,101600,1800182310,8370,8440,8450,8370,1098
|
|
20240419,101500,1790955920,8370,8420,8420,8360,498
|
|
20240419,101400,1786774600,8420,8340,8420,8340,3605
|
|
20240419,101300,1756633020,8350,8360,8360,8340,985
|
|
20240419,101200,1748411480,8330,8320,8340,8320,863
|
|
20240419,101100,1741222150,8320,8370,8370,8320,5166
|
|
20240419,101000,1698175790,8390,8390,8410,8330,4611
|
|
20240419,100900,1659658100,8390,8410,8420,8380,1845
|
|
20240419,100800,1644158940,8420,8410,8420,8390,4418
|
|
20240419,100700,1607039050,8390,8410,8410,8310,7883
|
|
20240419,100600,1540920120,8410,8430,8430,8410,3110
|
|
20240419,100500,1514755830,8430,8470,8480,8420,7072
|
|
20240419,100400,1455010610,8470,8470,8470,8460,2597
|
|
20240419,100300,1433020020,8470,8470,8480,8460,1423
|
|
20240419,100200,1420970350,8480,8490,8490,8470,462
|
|
20240419,100100,1417052980,8480,8470,8480,8460,2436
|
|
20240419,100000,1396411250,8460,8480,8480,8460,1802
|
|
20240419,095900,1381151000,8470,8530,8530,8470,21867
|
|
20240419,095800,1195164060,8530,8530,8530,8520,1309
|
|
20240419,095700,1184003950,8530,8550,8560,8520,3427
|
|
20240419,095600,1154762670,8540,8560,8560,8530,10894
|
|
20240419,095500,1061716100,8560,8550,8560,8550,1000
|
|
20240419,095400,1053164790,8560,8560,8580,8550,3787
|
|
20240419,095300,1020742000,8560,8580,8580,8560,1212
|
|
20240419,095200,1010366940,8560,8560,8560,8560,195
|
|
20240419,095100,1008697740,8560,8560,8570,8560,1638
|
|
20240419,095000,994673080,8560,8570,8570,8560,217
|
|
20240419,094900,992815460,8560,8590,8590,8560,972
|
|
20240419,094800,984486560,8570,8570,8580,8570,1428
|
|
20240419,094700,972239920,8580,8580,8580,8570,962
|
|
20240419,094600,963986000,8580,8580,8590,8580,1302
|
|
20240419,094500,952814750,8580,8590,8600,8580,1021
|
|
20240419,094400,944050760,8590,8590,8590,8590,1
|
|
20240419,094300,944042170,8580,8590,8600,8580,934
|
|
20240419,094200,936020090,8600,8590,8600,8580,231
|
|
20240419,094100,934036130,8590,8590,8590,8590,884
|
|
20240419,094000,926442570,8590,8600,8600,8590,1040
|
|
20240419,093900,917502850,8590,8590,8590,8590,80
|
|
20240419,093800,916815650,8590,8590,8590,8590,530
|
|
20240419,093700,912262950,8590,8590,8590,8580,701
|
|
20240419,093600,906242980,8590,8590,8590,8590,11
|
|
20240419,093500,906148490,8580,8590,8600,8580,1753
|
|
20240419,093400,891086030,8580,8590,8590,8580,537
|
|
20240419,093300,886478390,8590,8590,8600,8590,2009
|
|
20240419,093200,869221030,8590,8600,8600,8590,1792
|
|
20240419,093100,853811320,8600,8600,8600,8600,884
|
|
20240419,093000,846208920,8630,8620,8630,8600,4112
|
|
20240419,092900,810816740,8620,8640,8640,8620,571
|
|
20240419,092800,805890530,8630,8590,8630,8590,948
|
|
20240419,092700,797725920,8600,8600,8600,8590,670
|
|
20240419,092600,791965920,8600,8600,8600,8590,226
|
|
20240419,092500,790022330,8590,8600,8600,8590,1385
|
|
20240419,092400,778125130,8590,8580,8590,8580,827
|
|
20240419,092300,771022510,8580,8580,8580,8570,1810
|
|
20240419,092200,755492740,8580,8570,8580,8560,585
|
|
20240419,092100,750479580,8560,8580,8580,8560,1709
|
|
20240419,092000,735836080,8570,8580,8580,8570,1837
|
|
20240419,091900,720081040,8600,8630,8630,8600,1292
|
|
20240419,091800,708968000,8620,8600,8620,8570,853
|
|
20240419,091700,701622490,8600,8560,8600,8550,16435
|
|
20240419,091600,560654070,8570,8580,8580,8560,1740
|
|
20240419,091500,545744310,8580,8580,8580,8570,1287
|
|
20240419,091400,534705410,8580,8550,8580,8550,3044
|
|
20240419,091300,508642340,8550,8550,8560,8540,2439
|
|
20240419,091200,487786770,8550,8540,8560,8530,4086
|
|
20240419,091100,452890270,8540,8550,8580,8540,1234
|
|
20240419,091000,442342120,8580,8570,8580,8540,3241
|
|
20240419,090900,414618190,8580,8600,8690,8560,3454
|
|
20240419,090800,384965690,8690,8590,8730,8570,7610
|
|
20240419,090700,319582090,8580,8580,8590,8570,2010
|
|
20240419,090600,302339370,8570,8600,8620,8570,7595
|
|
20240419,090500,237173510,8610,8620,8640,8600,9135
|
|
20240419,090400,158465870,8620,8690,8690,8620,6411
|
|
20240419,090300,103015620,8690,8700,8730,8690,435
|
|
20240419,090200,99228440,8700,8700,8710,8670,2244
|
|
20240419,090100,79744220,8700,8710,8740,8670,2131
|
|
20240419,090000,61231500,8710,8690,8710,8650,7045
|