622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191900,3574182180,8020,8020,8020,8020,4718
|
|
20240419,191800,3574182180,8020,8020,8020,8020,0
|
|
20240419,191700,3574182180,8020,8020,8020,8020,0
|
|
20240419,191600,3574182180,8020,8020,8020,8020,0
|
|
20240419,191500,3574182180,8020,8020,8020,8020,0
|
|
20240419,191400,3574182180,8020,8020,8020,8020,0
|
|
20240419,191300,3574182180,8020,8020,8020,8020,0
|
|
20240419,191200,3574182180,8020,8020,8020,8020,0
|
|
20240419,191100,3574182180,8020,8020,8020,8020,0
|
|
20240419,191000,3574182180,8020,8020,8020,8020,0
|
|
20240419,190900,3574182180,8020,8020,8020,8020,0
|
|
20240419,190800,3574182180,8020,8020,8020,8020,0
|
|
20240419,190700,3574182180,8020,8020,8020,8020,0
|
|
20240419,190600,3574182180,8020,8020,8020,8020,0
|
|
20240419,190500,3574182180,8020,8020,8020,8020,0
|
|
20240419,190400,3574182180,8020,8020,8020,8020,0
|
|
20240419,190300,3574182180,8020,8020,8020,8020,0
|
|
20240419,190200,3574182180,8020,8020,8020,8020,0
|
|
20240419,190100,3574182180,8020,8020,8020,8020,0
|
|
20240419,190000,3574182180,8020,8020,8020,8020,0
|
|
20240419,185900,3574182180,8020,8020,8020,8020,0
|
|
20240419,185800,3574182180,8020,8020,8020,8020,0
|
|
20240419,185700,3574182180,8020,8020,8020,8020,0
|
|
20240419,185600,3574182180,8020,8020,8020,8020,0
|
|
20240419,185500,3574182180,8020,8020,8020,8020,0
|
|
20240419,185400,3574182180,8020,8020,8020,8020,0
|
|
20240419,185300,3574182180,8020,8020,8020,8020,0
|
|
20240419,185200,3574182180,8020,8020,8020,8020,0
|
|
20240419,185100,3574182180,8020,8020,8020,8020,0
|
|
20240419,185000,3574182180,8020,8020,8020,8020,0
|
|
20240419,184900,3574182180,8020,8020,8020,8020,4718
|
|
20240419,184800,3574182180,8020,8020,8020,8020,0
|
|
20240419,184700,3574182180,8020,8020,8020,8020,0
|
|
20240419,184600,3574182180,8020,8020,8020,8020,0
|
|
20240419,184500,3574182180,8020,8020,8020,8020,0
|
|
20240419,184400,3574182180,8020,8020,8020,8020,0
|
|
20240419,184300,3574182180,8020,8020,8020,8020,0
|
|
20240419,184200,3574182180,8020,8020,8020,8020,0
|
|
20240419,184100,3574182180,8020,8020,8020,8020,0
|
|
20240419,184000,3574182180,8020,8020,8020,8020,0
|
|
20240419,183900,3574182180,8020,8020,8020,8020,0
|
|
20240419,183800,3574182180,8020,8020,8020,8020,0
|
|
20240419,183700,3574182180,8020,8020,8020,8020,0
|
|
20240419,183600,3574182180,8020,8020,8020,8020,0
|
|
20240419,183500,3574182180,8020,8020,8020,8020,0
|
|
20240419,183400,3574182180,8020,8020,8020,8020,0
|
|
20240419,183300,3574182180,8020,8020,8020,8020,0
|
|
20240419,183200,3574182180,8020,8020,8020,8020,0
|
|
20240419,183100,3574182180,8020,8020,8020,8020,0
|
|
20240419,183000,3574182180,8020,8020,8020,8020,0
|
|
20240419,182900,3574182180,8020,8020,8020,8020,0
|
|
20240419,182800,3574182180,8020,8020,8020,8020,0
|
|
20240419,182700,3574182180,8020,8020,8020,8020,0
|
|
20240419,182600,3574182180,8020,8020,8020,8020,0
|
|
20240419,182500,3574182180,8020,8020,8020,8020,0
|
|
20240419,182400,3574182180,8020,8020,8020,8020,0
|
|
20240419,182300,3574182180,8020,8020,8020,8020,0
|
|
20240419,182200,3574182180,8020,8020,8020,8020,0
|
|
20240419,182100,3574182180,8020,8020,8020,8020,0
|
|
20240419,182000,3574182180,8020,8020,8020,8020,0
|
|
20240419,181900,3574182180,8020,8020,8020,8020,4718
|
|
20240419,181800,3574182180,8020,8020,8020,8020,0
|
|
20240419,181700,3574182180,8020,8020,8020,8020,0
|
|
20240419,181600,3574182180,8020,8020,8020,8020,0
|
|
20240419,181500,3574182180,8020,8020,8020,8020,0
|
|
20240419,181400,3574182180,8020,8020,8020,8020,0
|
|
20240419,181300,3574182180,8020,8020,8020,8020,0
|
|
20240419,181200,3574182180,8020,8020,8020,8020,0
|
|
20240419,181100,3574182180,8020,8020,8020,8020,0
|
|
20240419,181000,3574182180,8020,8020,8020,8020,0
|
|
20240419,180900,3574182180,8020,8020,8020,8020,0
|
|
20240419,180800,3574182180,8020,8020,8020,8020,0
|
|
20240419,180700,3574182180,8020,8020,8020,8020,0
|
|
20240419,180600,3574182180,8020,8020,8020,8020,0
|
|
20240419,180500,3574182180,8020,8020,8020,8020,0
|
|
20240419,180400,3574182180,8020,8020,8020,8020,0
|
|
20240419,180300,3574182180,8020,8020,8020,8020,0
|
|
20240419,180200,3574182180,8020,8020,8020,8020,0
|
|
20240419,180100,3574182180,8020,8020,8020,8020,0
|
|
20240419,180000,3574182180,8020,8020,8020,8020,0
|
|
20240419,175900,3574182180,8020,8020,8020,8020,0
|
|
20240419,175800,3574182180,8020,8020,8020,8020,0
|
|
20240419,175700,3574182180,8020,8020,8020,8020,0
|
|
20240419,175600,3574182180,8020,8020,8020,8020,0
|
|
20240419,175500,3574182180,8020,8020,8020,8020,0
|
|
20240419,175400,3574182180,8020,8020,8020,8020,0
|
|
20240419,175300,3574182180,8020,8020,8020,8020,0
|
|
20240419,175200,3574182180,8020,8020,8020,8020,0
|
|
20240419,175100,3574182180,8020,8020,8020,8020,0
|
|
20240419,175000,3574182180,8020,8020,8020,8020,0
|
|
20240419,174900,3574182180,8020,8020,8020,8020,4718
|
|
20240419,174800,3574182180,8020,8020,8020,8020,0
|
|
20240419,174700,3574182180,8020,8020,8020,8020,0
|
|
20240419,174600,3574182180,8020,8020,8020,8020,0
|
|
20240419,174500,3574182180,8020,8020,8020,8020,0
|
|
20240419,174400,3574182180,8020,8020,8020,8020,0
|
|
20240419,174300,3574182180,8020,8020,8020,8020,0
|
|
20240419,174200,3574182180,8020,8020,8020,8020,0
|
|
20240419,174100,3574182180,8020,8020,8020,8020,0
|
|
20240419,174000,3574182180,8020,8020,8020,8020,0
|
|
20240419,173900,3574182180,8020,8020,8020,8020,0
|
|
20240419,173800,3574182180,8020,8020,8020,8020,0
|
|
20240419,173700,3574182180,8020,8020,8020,8020,0
|
|
20240419,173600,3574182180,8020,8020,8020,8020,0
|
|
20240419,173500,3574182180,8020,8020,8020,8020,0
|
|
20240419,173400,3574182180,8020,8020,8020,8020,0
|
|
20240419,173300,3574182180,8020,8020,8020,8020,0
|
|
20240419,173200,3574182180,8020,8020,8020,8020,0
|
|
20240419,173100,3574182180,8020,8020,8020,8020,0
|
|
20240419,173000,3574182180,8020,8020,8020,8020,0
|
|
20240419,172900,3574182180,8020,8020,8020,8020,0
|
|
20240419,172800,3574182180,8020,8020,8020,8020,0
|
|
20240419,172700,3574182180,8020,8020,8020,8020,0
|
|
20240419,172600,3574182180,8020,8020,8020,8020,0
|
|
20240419,172500,3574182180,8020,8020,8020,8020,0
|
|
20240419,172400,3574182180,8020,8020,8020,8020,0
|
|
20240419,172300,3574182180,8020,8020,8020,8020,0
|
|
20240419,172200,3574182180,8020,8020,8020,8020,0
|
|
20240419,172100,3574182180,8020,8020,8020,8020,0
|
|
20240419,172000,3574182180,8020,8020,8020,8020,0
|
|
20240419,171900,3574182180,8020,8020,8020,8020,4718
|
|
20240419,171800,3574182180,8020,8020,8020,8020,0
|
|
20240419,171700,3574182180,8020,8020,8020,8020,0
|
|
20240419,171600,3574182180,8020,8020,8020,8020,0
|
|
20240419,171500,3574182180,8020,8020,8020,8020,0
|
|
20240419,171400,3574182180,8020,8020,8020,8020,0
|
|
20240419,171300,3574182180,8020,8020,8020,8020,0
|
|
20240419,171200,3574182180,8020,8020,8020,8020,0
|
|
20240419,171100,3574182180,8020,8020,8020,8020,0
|
|
20240419,171000,3574182180,8020,8020,8020,8020,0
|
|
20240419,170900,3574182180,8020,8020,8020,8020,0
|
|
20240419,170800,3574182180,8020,8020,8020,8020,0
|
|
20240419,170700,3574182180,8020,8020,8020,8020,0
|
|
20240419,170600,3574182180,8020,8020,8020,8020,0
|
|
20240419,170500,3574182180,8020,8020,8020,8020,0
|
|
20240419,170400,3574182180,8020,8020,8020,8020,0
|
|
20240419,170300,3574182180,8020,8020,8020,8020,0
|
|
20240419,170200,3574182180,8020,8020,8020,8020,0
|
|
20240419,170100,3574182180,8020,8020,8020,8020,0
|
|
20240419,170000,3574182180,8020,8020,8020,8020,0
|
|
20240419,165900,3574182180,8020,8020,8020,8020,0
|
|
20240419,165800,3574182180,8020,8020,8020,8020,0
|
|
20240419,165700,3574182180,8020,8020,8020,8020,0
|
|
20240419,165600,3574182180,8020,8020,8020,8020,0
|
|
20240419,165500,3574182180,8020,8020,8020,8020,0
|
|
20240419,165400,3574182180,8020,8020,8020,8020,0
|
|
20240419,165300,3574182180,8020,8020,8020,8020,0
|
|
20240419,165200,3574182180,8020,8020,8020,8020,0
|
|
20240419,165100,3574182180,8020,8020,8020,8020,0
|
|
20240419,165000,3574182180,8020,8020,8020,8020,0
|
|
20240419,164900,3574182180,8020,8020,8020,8020,4718
|
|
20240419,164800,3574182180,8020,8020,8020,8020,0
|
|
20240419,164700,3574182180,8020,8020,8020,8020,0
|
|
20240419,164600,3574182180,8020,8020,8020,8020,0
|
|
20240419,164500,3574182180,8020,8020,8020,8020,0
|
|
20240419,164400,3574182180,8020,8020,8020,8020,0
|
|
20240419,164300,3574182180,8020,8020,8020,8020,0
|
|
20240419,164200,3574182180,8020,8020,8020,8020,0
|
|
20240419,164100,3574182180,8020,8020,8020,8020,0
|
|
20240419,164000,3574182180,8020,8020,8020,8020,0
|
|
20240419,163900,3574182180,8020,8020,8020,8020,0
|
|
20240419,163800,3574182180,8020,8020,8020,8020,0
|
|
20240419,163700,3574182180,8020,8020,8020,8020,0
|
|
20240419,163600,3574182180,8020,8020,8020,8020,0
|
|
20240419,163500,3574182180,8020,8020,8020,8020,0
|
|
20240419,163400,3574182180,8020,8020,8020,8020,0
|
|
20240419,163300,3574182180,8020,8020,8020,8020,0
|
|
20240419,163200,3574182180,8020,8020,8020,8020,0
|
|
20240419,163100,3574182180,8020,8020,8020,8020,0
|
|
20240419,163000,3574182180,8020,8020,8020,8020,0
|
|
20240419,162900,3574182180,8020,8020,8020,8020,0
|
|
20240419,162800,3574182180,8020,8020,8020,8020,0
|
|
20240419,162700,3574182180,8020,8020,8020,8020,0
|
|
20240419,162600,3574182180,8020,8020,8020,8020,0
|
|
20240419,162500,3574182180,8020,8020,8020,8020,0
|
|
20240419,162400,3574182180,8020,8020,8020,8020,0
|
|
20240419,162300,3574182180,8020,8020,8020,8020,0
|
|
20240419,162200,3574182180,8020,8020,8020,8020,0
|
|
20240419,162100,3574182180,8020,8020,8020,8020,0
|
|
20240419,162000,3574182180,8020,8020,8020,8020,0
|
|
20240419,161900,3574182180,8020,8020,8020,8020,4718
|
|
20240419,161800,3574182180,8020,8020,8020,8020,0
|
|
20240419,161700,3574182180,8020,8020,8020,8020,0
|
|
20240419,161600,3574182180,8020,8020,8020,8020,0
|
|
20240419,161500,3574182180,8020,8020,8020,8020,0
|
|
20240419,161400,3574182180,8020,8020,8020,8020,0
|
|
20240419,161300,3574182180,8020,8020,8020,8020,0
|
|
20240419,161200,3574182180,8020,8020,8020,8020,0
|
|
20240419,161100,3574182180,8020,8020,8020,8020,0
|
|
20240419,161000,3574182180,8020,8020,8020,8020,0
|
|
20240419,160900,3574182180,8020,8020,8020,8020,0
|
|
20240419,160800,3574182180,8020,8020,8020,8020,0
|
|
20240419,160700,3574182180,8020,8020,8020,8020,0
|
|
20240419,160600,3574182180,8020,8020,8020,8020,0
|
|
20240419,160500,3574182180,8020,8020,8020,8020,0
|
|
20240419,160400,3574182180,8020,8020,8020,8020,0
|
|
20240419,160300,3574182180,8020,8020,8020,8020,0
|
|
20240419,160200,3574182180,8020,8020,8020,8020,0
|
|
20240419,160100,3574182180,8020,8020,8020,8020,0
|
|
20240419,160000,3574182180,8020,8020,8020,8020,0
|
|
20240419,155900,3574182180,8020,8020,8020,8020,0
|
|
20240419,155800,3574182180,8020,8020,8020,8020,0
|
|
20240419,155700,3574182180,8020,8020,8020,8020,0
|
|
20240419,155600,3574182180,8020,8020,8020,8020,0
|
|
20240419,155500,3574182180,8020,8020,8020,8020,0
|
|
20240419,155400,3574182180,8020,8020,8020,8020,0
|
|
20240419,155300,3574182180,8020,8020,8020,8020,0
|
|
20240419,155200,3574182180,8020,8020,8020,8020,0
|
|
20240419,155100,3574182180,8020,8020,8020,8020,0
|
|
20240419,155000,3574182180,8020,8020,8020,8020,0
|
|
20240419,154900,3574182180,8020,8020,8020,8020,4718
|
|
20240419,154800,3574182180,8020,8020,8020,8020,0
|
|
20240419,154700,3574182180,8020,8020,8020,8020,0
|
|
20240419,154600,3574182180,8020,8020,8020,8020,0
|
|
20240419,154500,3574182180,8020,8020,8020,8020,0
|
|
20240419,154400,3574182180,8020,8020,8020,8020,0
|
|
20240419,154300,3574182180,8020,8020,8020,8020,0
|
|
20240419,154200,3574182180,8020,8020,8020,8020,0
|
|
20240419,154100,3574182180,8020,8020,8020,8020,0
|
|
20240419,154000,3574182180,8020,8020,8020,8020,0
|
|
20240419,153900,3574182180,8020,8020,8020,8020,0
|
|
20240419,153800,3574182180,8020,8020,8020,8020,0
|
|
20240419,153700,3574182180,8020,8020,8020,8020,0
|
|
20240419,153600,3574182180,8020,8020,8020,8020,0
|
|
20240419,153500,3574182180,8020,8020,8020,8020,0
|
|
20240419,153400,3574182180,8020,8020,8020,8020,0
|
|
20240419,153300,3574182180,8020,8020,8020,8020,0
|
|
20240419,153200,3574182180,8020,8020,8020,8020,0
|
|
20240419,153100,3574182180,8020,8020,8020,8020,0
|
|
20240419,153000,3574182180,8020,8020,8020,8020,4718
|
|
20240419,152900,3536343820,7990,7990,7990,7990,0
|
|
20240419,152800,3536343820,7990,7990,7990,7990,0
|
|
20240419,152700,3536343820,7990,7990,7990,7990,0
|
|
20240419,152600,3536343820,7990,7990,7990,7990,0
|
|
20240419,152500,3536343820,7990,7990,7990,7990,0
|
|
20240419,152400,3536343820,7990,7990,7990,7990,0
|
|
20240419,152300,3536343820,7990,7990,7990,7990,0
|
|
20240419,152200,3536343820,7990,7990,7990,7990,0
|
|
20240419,152100,3536343820,7990,7990,7990,7990,0
|
|
20240419,152000,3536343820,7990,7990,7990,7990,0
|
|
20240419,151900,3536343820,7990,7990,8000,7990,1514
|
|
20240419,151800,3524243200,8000,7990,8000,7980,2236
|
|
20240419,151700,3506373350,8000,8000,8000,7990,2083
|
|
20240419,151600,3489710000,8000,8010,8020,8000,3181
|
|
20240419,151500,3464221730,8010,8000,8010,8000,693
|
|
20240419,151400,3458671300,8010,8010,8010,8000,424
|
|
20240419,151300,3455275140,8010,7990,8010,7980,4405
|
|
20240419,151200,3420051310,7990,7990,7990,7980,337
|
|
20240419,151100,3417358780,8000,7990,8000,7990,1115
|
|
20240419,151000,3408447560,8000,7990,8000,7990,120
|
|
20240419,150900,3407487960,8000,7990,8000,7990,503
|
|
20240419,150800,3403468490,7990,7980,7990,7980,246
|
|
20240419,150700,3401504610,7980,7980,7980,7980,1534
|
|
20240419,150600,3389263290,7980,7980,7990,7980,1239
|
|
20240419,150500,3379376020,7980,7980,7980,7980,203
|
|
20240419,150400,3377756080,7990,7990,8000,7980,516
|
|
20240419,150300,3373633210,7980,7980,7980,7980,100
|
|
20240419,150200,3372835210,7980,7990,7990,7980,652
|
|
20240419,150100,3367627530,7980,7980,7980,7980,300
|
|
20240419,150000,3365233530,7990,7970,7990,7970,2121
|
|
20240419,145900,3348306780,7970,7970,7970,7970,101
|
|
20240419,145800,3347501810,7970,7970,7970,7970,12
|
|
20240419,145700,3347406170,7960,7970,7970,7960,1383
|
|
20240419,145600,3336387470,7970,7960,7970,7960,1030
|
|
20240419,145500,3328178410,7960,7950,7960,7950,1442
|
|
20240419,145400,3316700100,7950,7960,7960,7950,169
|
|
20240419,145300,3315356540,7960,7960,7960,7960,928
|
|
20240419,145200,3307969660,7960,7960,7960,7960,80
|
|
20240419,145100,3307332860,7950,7960,7960,7950,72
|
|
20240419,145000,3306760350,7960,7960,7970,7960,477
|
|
20240419,144900,3302963280,7960,7960,7960,7960,461
|
|
20240419,144800,3299293720,7960,7970,7970,7960,295
|
|
20240419,144700,3296944960,7970,7980,7980,7970,62
|
|
20240419,144600,3296450320,7980,7960,7980,7960,111
|
|
20240419,144500,3295566720,7960,7960,7960,7960,401
|
|
20240419,144400,3292374760,7960,7960,7970,7960,324
|
|
20240419,144300,3289793680,7960,7960,7960,7960,0
|
|
20240419,144200,3289793680,7960,7950,7960,7950,1013
|
|
20240419,144100,3281738650,7960,7950,7960,7950,463
|
|
20240419,144000,3278056270,7960,7960,7960,7950,417
|
|
20240419,143900,3274737450,7970,7970,7970,7970,493
|
|
20240419,143800,3270808240,7970,7960,7970,7950,673
|
|
20240419,143700,3265457040,7960,7960,7960,7960,150
|
|
20240419,143600,3264263040,7950,7950,7950,7950,1016
|
|
20240419,143500,3256185840,7970,7970,7970,7970,318
|
|
20240419,143400,3253651380,7950,7950,7950,7950,100
|
|
20240419,143300,3252856380,7970,7970,7970,7970,1
|
|
20240419,143200,3252848410,7970,7970,7970,7970,149
|
|
20240419,143100,3251660880,7970,7950,7970,7950,1665
|
|
20240419,143000,3238400830,7950,7970,7970,7950,300
|
|
20240419,142900,3236013830,7970,7970,7970,7970,340
|
|
20240419,142800,3233304030,7980,7950,7980,7950,207
|
|
20240419,142700,3231654290,7970,7950,7970,7950,46
|
|
20240419,142600,3231288140,7960,7970,7970,7960,16
|
|
20240419,142500,3231160720,7970,7970,7980,7970,53
|
|
20240419,142400,3230738190,7980,7960,7980,7950,1005
|
|
20240419,142300,3222748280,7950,7960,7960,7950,4
|
|
20240419,142200,3222716470,7960,7960,7960,7960,899
|
|
20240419,142100,3215560430,7980,7960,7980,7960,359
|
|
20240419,142000,3212702610,7960,7970,7970,7960,32
|
|
20240419,141900,3212447790,7980,7980,7980,7980,110
|
|
20240419,141800,3211569990,7980,7970,7980,7970,11
|
|
20240419,141700,3211482230,7960,7960,7960,7960,132
|
|
20240419,141600,3210431510,7960,7960,7960,7960,5
|
|
20240419,141500,3210391710,7960,7970,7970,7960,22
|
|
20240419,141400,3210216400,7970,7970,7970,7940,1157
|
|
20240419,141300,3201023250,7970,7970,7970,7970,1
|
|
20240419,141200,3201015280,7970,7970,7970,7970,10
|
|
20240419,141100,3200935580,7940,7950,7950,7940,107
|
|
20240419,141000,3200085980,7940,7950,7950,7940,777
|
|
20240419,140900,3193914380,7960,7950,7960,7950,25
|
|
20240419,140800,3193715480,7920,7970,7980,7920,3445
|
|
20240419,140700,3166330200,7970,7970,7970,7970,10
|
|
20240419,140600,3166250500,7980,7990,7990,7980,9
|
|
20240419,140500,3166178630,7990,7990,7990,7990,22
|
|
20240419,140400,3166002850,7990,7980,7990,7980,220
|
|
20240419,140300,3164247120,7980,7980,7980,7980,160
|
|
20240419,140200,3162970320,7970,8000,8000,7970,452
|
|
20240419,140100,3159363330,8000,8000,8000,8000,2
|
|
20240419,140000,3159347330,7980,7980,7980,7980,11
|
|
20240419,135900,3159259550,7980,7980,8000,7980,34
|
|
20240419,135800,3158988190,8000,7990,8000,7980,663
|
|
20240419,135700,3153691820,8000,8000,8000,8000,46
|
|
20240419,135600,3153323820,8000,8000,8000,7990,218
|
|
20240419,135500,3151579870,8000,8010,8020,7990,284
|
|
20240419,135400,3149310450,8010,8010,8010,8010,101
|
|
20240419,135300,3148501440,8010,8020,8020,8010,32
|
|
20240419,135200,3148245000,8020,8020,8020,7990,103
|
|
20240419,135100,3147420870,8000,8020,8020,8000,18
|
|
20240419,135000,3147276830,8030,8030,8030,8030,10
|
|
20240419,134900,3147196530,8020,8010,8030,7990,1832
|
|
20240419,134800,3132502030,8010,7990,8010,7990,2048
|
|
20240419,134700,3116117490,7990,7980,7990,7980,334
|
|
20240419,134600,3113449430,7980,7980,7980,7980,105
|
|
20240419,134500,3112611530,7980,7970,7980,7960,1106
|
|
20240419,134400,3103801530,7970,7960,7970,7960,114
|
|
20240419,134300,3102892980,7970,7970,7970,7970,1
|
|
20240419,134200,3102885010,7970,7970,7970,7960,71
|
|
20240419,134100,3102319260,7960,7970,7970,7960,858
|
|
20240419,134000,3095489470,7960,7970,7970,7960,19
|
|
20240419,133900,3095338220,7940,7960,7970,7940,23
|
|
20240419,133800,3095155150,7960,7930,7960,7930,23
|
|
20240419,133700,3094972490,7920,7960,7960,7920,1427
|
|
20240419,133600,3083636040,7970,7970,7970,7960,17
|
|
20240419,133500,3083500670,7970,7950,7970,7950,59
|
|
20240419,133400,3083031440,7950,7980,7980,7940,4309
|
|
20240419,133300,3048724660,7990,7990,7990,7980,15
|
|
20240419,133200,3048604840,7990,7990,7990,7980,24
|
|
20240419,133100,3048413090,7990,7990,7990,7980,536
|
|
20240419,133000,3044131350,7990,7990,7990,7990,231
|
|
20240419,132900,3042285660,7990,7970,8000,7970,3445
|
|
20240419,132800,3014735850,7970,7970,7970,7970,936
|
|
20240419,132700,3007275930,7970,7970,7970,7970,5
|
|
20240419,132600,3007236080,7970,8000,8000,7970,202
|
|
20240419,132500,3005625700,7970,7980,8000,7970,2381
|
|
20240419,132400,2986598770,7970,7970,7970,7970,0
|
|
20240419,132300,2986598770,7970,7980,7980,7970,548
|
|
20240419,132200,2982227160,7980,7980,7980,7980,131
|
|
20240419,132100,2981181780,7980,7980,7980,7980,25
|
|
20240419,132000,2980982280,7980,7970,7980,7970,1667
|
|
20240419,131900,2967681620,7980,7980,7980,7980,9
|
|
20240419,131800,2967609800,7980,7980,7980,7950,143
|
|
20240419,131700,2966471660,7950,7960,7960,7950,1926
|
|
20240419,131600,2951150710,7960,7970,7980,7960,875
|
|
20240419,131500,2944171450,7970,7960,7970,7960,38
|
|
20240419,131400,2943868670,7970,7970,7970,7970,120
|
|
20240419,131300,2942912270,7970,7950,7970,7950,1751
|
|
20240419,131200,2928975090,7950,7950,7960,7950,220
|
|
20240419,131100,2927226000,7950,7950,7960,7950,215
|
|
20240419,131000,2925516730,7960,7950,7960,7950,71
|
|
20240419,130900,2924952080,7950,7950,7950,7950,895
|
|
20240419,130800,2917836830,7930,7930,7930,7930,0
|
|
20240419,130700,2917836830,7930,7950,7950,7930,1091
|
|
20240419,130600,2909176380,7950,7960,7960,7950,111
|
|
20240419,130500,2908293820,7960,7960,7960,7950,498
|
|
20240419,130400,2904334430,7960,7960,7960,7960,247
|
|
20240419,130300,2902368310,7970,7950,7970,7950,1073
|
|
20240419,130200,2893837700,7950,7970,7970,7950,96
|
|
20240419,130100,2893074320,7940,7980,7980,7940,551
|
|
20240419,130000,2888691030,7980,7980,7990,7980,940
|
|
20240419,125900,2881189230,7980,7970,7980,7960,535
|
|
20240419,125800,2876930050,7970,7970,7970,7970,84
|
|
20240419,125700,2876260570,7970,7990,7990,7970,1026
|
|
20240419,125600,2868078830,7990,7970,7990,7970,1219
|
|
20240419,125500,2858353950,7970,7970,7980,7970,345
|
|
20240419,125400,2855602220,7980,7920,7980,7920,6994
|
|
20240419,125300,2799997460,7930,7930,7930,7930,107
|
|
20240419,125200,2799148950,7930,7930,7930,7920,223
|
|
20240419,125100,2797380680,7930,7930,7930,7920,517
|
|
20240419,125000,2793281220,7920,7920,7920,7920,832
|
|
20240419,124900,2786691780,7920,7930,7930,7920,265
|
|
20240419,124800,2784592870,7930,7920,7930,7910,1724
|
|
20240419,124700,2770937110,7910,7890,7910,7890,4093
|
|
20240419,124600,2738601480,7890,7910,7910,7890,507
|
|
20240419,124500,2734597340,7910,7910,7910,7910,9
|
|
20240419,124400,2734526150,7890,7880,7890,7880,94
|
|
20240419,124300,2733784540,7910,7890,7910,7880,509
|
|
20240419,124200,2729769310,7890,7910,7910,7880,1244
|
|
20240419,124100,2719965150,7910,7890,7910,7880,501
|
|
20240419,124000,2716013340,7930,7910,7930,7890,1452
|
|
20240419,123900,2704543550,7900,7930,7930,7900,839
|
|
20240419,123800,2697903940,7910,7940,7940,7910,491
|
|
20240419,123700,2694014130,7910,7940,7940,7900,1536
|
|
20240419,123600,2681859420,7910,7930,7940,7910,399
|
|
20240419,123500,2678703110,7920,7940,7940,7920,630
|
|
20240419,123400,2673707510,7930,7930,7930,7910,71
|
|
20240419,123300,2673145110,7930,7920,7930,7920,719
|
|
20240419,123200,2667449500,7920,7910,7930,7910,2695
|
|
20240419,123100,2646108200,7900,7890,7900,7870,1570
|
|
20240419,123000,2633720970,7900,7900,7900,7900,253
|
|
20240419,122900,2631722270,7900,7900,7900,7900,20
|
|
20240419,122800,2631564270,7870,7890,7890,7870,605
|
|
20240419,122700,2626799850,7900,7880,7900,7880,469
|
|
20240419,122600,2623104110,7880,7910,7910,7880,541
|
|
20240419,122500,2618840760,7880,7900,7910,7880,1184
|
|
20240419,122400,2609499320,7880,7880,7890,7880,450
|
|
20240419,122300,2605952040,7880,7890,7890,7880,401
|
|
20240419,122200,2602791440,7900,7900,7900,7870,1029
|
|
20240419,122100,2594692340,7870,7890,7900,7870,600
|
|
20240419,122000,2589968240,7900,7860,7900,7860,2068
|
|
20240419,121900,2573672390,7860,7870,7870,7860,330
|
|
20240419,121800,2571077470,7860,7850,7860,7850,1044
|
|
20240419,121700,2562878050,7860,7870,7870,7860,669
|
|
20240419,121600,2557619100,7870,7850,7870,7850,1804
|
|
20240419,121500,2543454070,7850,7850,7850,7850,1785
|
|
20240419,121400,2529441820,7820,7820,7820,7820,60
|
|
20240419,121300,2528972620,7820,7860,7860,7820,3174
|
|
20240419,121200,2504129290,7870,7860,7870,7860,419
|
|
20240419,121100,2500835860,7860,7840,7860,7840,601
|
|
20240419,121000,2496117580,7850,7850,7860,7850,359
|
|
20240419,120900,2493299420,7860,7860,7860,7850,3620
|
|
20240419,120800,2464882220,7850,7850,7860,7850,3556
|
|
20240419,120700,2436967320,7850,7850,7850,7850,7
|
|
20240419,120600,2436912370,7850,7820,7850,7820,1027
|
|
20240419,120500,2428872480,7820,7810,7840,7810,1771
|
|
20240419,120400,2415004460,7800,7820,7820,7800,406
|
|
20240419,120300,2411834820,7820,7820,7820,7820,60
|
|
20240419,120200,2411365620,7800,7830,7830,7800,408
|
|
20240419,120100,2408181660,7820,7820,7820,7800,714
|
|
20240419,120000,2402601850,7810,7810,7810,7800,452
|
|
20240419,115900,2399073730,7800,7830,7830,7800,856
|
|
20240419,115800,2392377920,7820,7820,7830,7820,386
|
|
20240419,115700,2389359370,7830,7830,7830,7820,128
|
|
20240419,115600,2388357140,7830,7830,7830,7820,570
|
|
20240419,115500,2383895640,7830,7810,7830,7810,284
|
|
20240419,115400,2381675580,7810,7790,7810,7780,3208
|
|
20240419,115300,2356663660,7790,7800,7800,7790,304
|
|
20240419,115200,2354292610,7790,7790,7790,7790,1321
|
|
20240419,115100,2344002020,7790,7790,7800,7790,308
|
|
20240419,115000,2341602690,7790,7800,7800,7790,253
|
|
20240419,114900,2339630800,7790,7790,7800,7780,202
|
|
20240419,114800,2338057430,7770,7770,7790,7760,4699
|
|
20240419,114700,2301556710,7780,7790,7790,7780,3138
|
|
20240419,114600,2277132110,7790,7790,7810,7790,1518
|
|
20240419,114500,2265303610,7810,7790,7820,7790,490
|
|
20240419,114400,2261475040,7780,7790,7790,7780,861
|
|
20240419,114300,2254770180,7790,7780,7790,7780,455
|
|
20240419,114200,2251226270,7790,7800,7800,7780,4104
|
|
20240419,114100,2219224990,7800,7810,7810,7800,919
|
|
20240419,114000,2212049560,7820,7820,7830,7820,542
|
|
20240419,113900,2207808000,7830,7820,7830,7820,802
|
|
20240419,113800,2201528870,7800,7810,7830,7800,4260
|
|
20240419,113700,2168292230,7830,7840,7840,7810,232
|
|
20240419,113600,2166479720,7840,7830,7840,7800,2334
|
|
20240419,113500,2148240720,7830,7840,7840,7830,323
|
|
20240419,113400,2145710430,7830,7840,7840,7830,2350
|
|
20240419,113300,2127287460,7850,7850,7870,7840,382
|
|
20240419,113200,2124291260,7840,7870,7870,7840,513
|
|
20240419,113100,2120254250,7870,7860,7870,7860,340
|
|
20240419,113000,2117581680,7830,7860,7870,7830,4593
|
|
20240419,112900,2081483780,7860,7850,7860,7820,1685
|
|
20240419,112800,2068288330,7860,7870,7870,7860,162
|
|
20240419,112700,2067013610,7870,7860,7870,7860,654
|
|
20240419,112600,2061873070,7850,7840,7850,7830,1919
|
|
20240419,112500,2046810970,7810,7820,7840,7810,5213
|
|
20240419,112400,2006044460,7820,7810,7820,7810,1027
|
|
20240419,112300,1998017110,7810,7810,7820,7810,943
|
|
20240419,112200,1990652190,7770,7800,7810,7770,3905
|
|
20240419,112100,1960220060,7820,7810,7820,7810,330
|
|
20240419,112000,1957641690,7810,7810,7830,7800,630
|
|
20240419,111900,1952727330,7830,7810,7830,7800,5159
|
|
20240419,111800,1912435640,7810,7840,7840,7810,4102
|
|
20240419,111700,1880360620,7840,7830,7840,7830,47
|
|
20240419,111600,1879992420,7840,7840,7840,7840,140
|
|
20240419,111500,1878894820,7840,7870,7870,7840,593
|
|
20240419,111400,1874242810,7850,7870,7870,7840,733
|
|
20240419,111300,1868495670,7860,7870,7870,7850,826
|
|
20240419,111200,1862000830,7870,7870,7870,7840,593
|
|
20240419,111100,1857341880,7870,7880,7880,7870,24
|
|
20240419,111000,1857152830,7880,7880,7880,7850,249
|
|
20240419,110900,1855196930,7850,7860,7880,7840,2748
|
|
20240419,110800,1833617700,7860,7840,7860,7840,397
|
|
20240419,110700,1830498780,7840,7860,7860,7830,638
|
|
20240419,110600,1825496900,7870,7830,7870,7830,1445
|
|
20240419,110500,1814179570,7830,7830,7850,7820,325
|
|
20240419,110400,1811634270,7820,7860,7860,7820,12606
|
|
20240419,110300,1712962990,7860,7870,7870,7860,1310
|
|
20240419,110200,1702655040,7870,7860,7870,7850,207
|
|
20240419,110100,1701027710,7850,7850,7870,7830,2773
|
|
20240419,110000,1679254980,7850,7870,7870,7830,3290
|
|
20240419,105900,1653452560,7870,7860,7880,7850,1238
|
|
20240419,105800,1643718710,7870,7890,7890,7860,1530
|
|
20240419,105700,1631679650,7890,7910,7910,7890,6197
|
|
20240419,105600,1582740410,7910,7920,7920,7900,1914
|
|
20240419,105500,1567603160,7920,7920,7930,7910,4400
|
|
20240419,105400,1532783660,7920,7940,7940,7910,2402
|
|
20240419,105300,1513755930,7950,7950,7950,7940,813
|
|
20240419,105200,1507298860,7950,7970,7970,7950,2150
|
|
20240419,105100,1490187530,7980,7970,7980,7960,1446
|
|
20240419,105000,1478671080,7970,8000,8000,7970,1830
|
|
20240419,104900,1464076930,7970,7980,8000,7970,3030
|
|
20240419,104800,1439898230,8000,7980,8000,7980,184
|
|
20240419,104700,1438429230,7980,8020,8020,7980,846
|
|
20240419,104600,1431672270,8020,7990,8020,7990,115
|
|
20240419,104500,1430753170,7980,7990,8000,7980,682
|
|
20240419,104400,1425305640,7990,8000,8000,7990,965
|
|
20240419,104300,1417590110,8020,8010,8020,8000,937
|
|
20240419,104200,1410085650,8000,7980,8000,7980,1695
|
|
20240419,104100,1396537020,7990,7990,7990,7980,331
|
|
20240419,104000,1393893160,7990,7990,8020,7990,1197
|
|
20240419,103900,1384326810,7990,8000,8000,7990,682
|
|
20240419,103800,1378876710,8000,8010,8010,7990,683
|
|
20240419,103700,1373414720,8000,8020,8030,7990,513
|
|
20240419,103600,1369308640,7990,8010,8010,7990,429
|
|
20240419,103500,1365873990,8010,8000,8010,7980,4673
|
|
20240419,103400,1328520620,8000,8010,8010,8000,1550
|
|
20240419,103300,1316119640,8010,8010,8020,8010,1710
|
|
20240419,103200,1302422490,8010,8020,8020,8010,2056
|
|
20240419,103100,1285944080,8020,8030,8030,8010,2435
|
|
20240419,103000,1266415220,8030,8040,8050,8020,4800
|
|
20240419,102900,1227845420,8050,8060,8060,8050,1407
|
|
20240419,102800,1216519050,8050,8060,8070,8050,1251
|
|
20240419,102700,1206438380,8060,8070,8070,8050,570
|
|
20240419,102600,1201849080,8060,8050,8070,8050,1020
|
|
20240419,102500,1193632690,8050,8070,8070,8040,4831
|
|
20240419,102400,1154706530,8070,8070,8080,8060,2347
|
|
20240419,102300,1135769830,8070,8090,8090,8070,5067
|
|
20240419,102200,1094849660,8090,8090,8100,8080,2875
|
|
20240419,102100,1071592100,8100,8120,8120,8100,438
|
|
20240419,102000,1068044280,8100,8100,8120,8090,3855
|
|
20240419,101900,1036826870,8100,8110,8110,8100,296
|
|
20240419,101800,1034428480,8120,8120,8120,8120,0
|
|
20240419,101700,1034428480,8120,8120,8120,8100,127
|
|
20240419,101600,1033399430,8110,8110,8120,8110,454
|
|
20240419,101500,1029717400,8120,8120,8120,8110,281
|
|
20240419,101400,1027436680,8120,8120,8120,8120,13
|
|
20240419,101300,1027331120,8110,8110,8120,8110,1192
|
|
20240419,101200,1017658880,8100,8100,8100,8100,565
|
|
20240419,101100,1013082380,8100,8100,8110,8100,568
|
|
20240419,101000,1008480770,8110,8110,8120,8110,4394
|
|
20240419,100900,972845030,8120,8120,8120,8120,357
|
|
20240419,100800,969946190,8120,8120,8120,8120,1166
|
|
20240419,100700,960478270,8120,8140,8140,8120,206
|
|
20240419,100600,958803440,8120,8120,8120,8120,9
|
|
20240419,100500,958730360,8120,8120,8140,8120,173
|
|
20240419,100400,957325580,8120,8140,8140,8120,1607
|
|
20240419,100300,944276180,8140,8120,8140,8120,290
|
|
20240419,100200,941920600,8150,8150,8150,8150,7
|
|
20240419,100100,941863550,8130,8140,8150,8120,3969
|
|
20240419,100000,909608760,8140,8140,8160,8120,1065
|
|
20240419,095900,900949460,8120,8130,8130,8120,1156
|
|
20240419,095800,891561380,8130,8140,8140,8130,605
|
|
20240419,095700,886642710,8140,8150,8150,8140,26
|
|
20240419,095600,886430910,8150,8150,8150,8140,30
|
|
20240419,095500,886186480,8130,8140,8160,8130,2648
|
|
20240419,095400,864611910,8140,8140,8140,8120,827
|
|
20240419,095300,857883140,8130,8140,8140,8120,1227
|
|
20240419,095200,847908180,8140,8140,8140,8140,533
|
|
20240419,095100,843569560,8130,8140,8140,8130,575
|
|
20240419,095000,838890220,8140,8140,8140,8130,212
|
|
20240419,094900,837165040,8160,8160,8160,8160,0
|
|
20240419,094800,837165040,8160,8140,8160,8140,36
|
|
20240419,094700,836871380,8140,8150,8160,8140,299
|
|
20240419,094600,834437160,8150,8140,8150,8140,273
|
|
20240419,094500,832212220,8150,8120,8150,8120,1522
|
|
20240419,094400,819831690,8110,8130,8130,8110,312
|
|
20240419,094300,817301130,8120,8130,8130,8120,2451
|
|
20240419,094200,797398710,8130,8130,8130,8130,288
|
|
20240419,094100,795057270,8130,8130,8130,8120,844
|
|
20240419,094000,788201870,8140,8140,8140,8130,490
|
|
20240419,093900,784215960,8140,8150,8150,8140,64
|
|
20240419,093800,783694380,8150,8150,8150,8150,28
|
|
20240419,093700,783466180,8160,8130,8160,8130,2182
|
|
20240419,093600,765721420,8130,8130,8160,8120,2577
|
|
20240419,093500,744739410,8130,8130,8130,8110,1451
|
|
20240419,093400,732952000,8130,8100,8130,8100,3373
|
|
20240419,093300,705603750,8100,8120,8120,8100,2072
|
|
20240419,093200,688794130,8110,8120,8120,8110,161
|
|
20240419,093100,687486820,8140,8140,8140,8110,349
|
|
20240419,093000,684656190,8130,8110,8130,8110,2710
|
|
20240419,092900,662653490,8120,8130,8130,8120,1195
|
|
20240419,092800,652949090,8130,8120,8130,8120,1372
|
|
20240419,092700,641806130,8130,8110,8140,8110,866
|
|
20240419,092600,634766400,8110,8110,8130,8110,1494
|
|
20240419,092500,622627820,8110,8120,8120,8110,1035
|
|
20240419,092400,614231940,8140,8120,8150,8120,2322
|
|
20240419,092300,595336270,8100,8110,8110,8100,1294
|
|
20240419,092200,584842220,8110,8100,8130,8100,1793
|
|
20240419,092100,570317730,8100,8110,8110,8100,1286
|
|
20240419,092000,559899910,8110,8130,8130,8110,753
|
|
20240419,091900,553792380,8130,8130,8130,8100,490
|
|
20240419,091800,549820790,8130,8150,8150,8100,2563
|
|
20240419,091700,529043230,8150,8130,8150,8130,335
|
|
20240419,091600,526318960,8130,8130,8130,8100,2893
|
|
20240419,091500,502845190,8120,8110,8130,8100,611
|
|
20240419,091400,497887880,8100,8110,8120,8100,1384
|
|
20240419,091300,486669200,8120,8120,8140,8110,2543
|
|
20240419,091200,466021180,8120,8160,8160,8120,140
|
|
20240419,091100,464881860,8140,8140,8140,8100,4217
|
|
20240419,091000,430608520,8140,8090,8140,8090,2293
|
|
20240419,090900,412030600,8090,8090,8120,8080,1060
|
|
20240419,090800,403449570,8090,8150,8150,8080,7053
|
|
20240419,090700,346271490,8140,8140,8170,8110,5195
|
|
20240419,090600,303994350,8130,8160,8160,8130,4046
|
|
20240419,090500,271051630,8160,8230,8240,8160,2974
|
|
20240419,090400,246676770,8210,8230,8240,8200,3328
|
|
20240419,090300,219325760,8240,8280,8280,8210,14936
|
|
20240419,090200,96222540,8290,8320,8320,8290,3262
|
|
20240419,090100,69160510,8300,8340,8340,8290,1686
|
|
20240419,090000,55142150,8330,8300,8340,8290,6639
|