657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,195400,4712458880,19610,19610,19610,19610,8083
|
|
20240412,195300,4712458880,19610,19610,19610,19610,0
|
|
20240412,195200,4712458880,19610,19610,19610,19610,0
|
|
20240412,195100,4712458880,19610,19610,19610,19610,0
|
|
20240412,195000,4712458880,19610,19610,19610,19610,0
|
|
20240412,194900,4712458880,19610,19610,19610,19610,0
|
|
20240412,194800,4712458880,19610,19610,19610,19610,0
|
|
20240412,194700,4712458880,19610,19610,19610,19610,0
|
|
20240412,194600,4712458880,19610,19610,19610,19610,0
|
|
20240412,194500,4712458880,19610,19610,19610,19610,0
|
|
20240412,194400,4712458880,19610,19610,19610,19610,0
|
|
20240412,194300,4712458880,19610,19610,19610,19610,0
|
|
20240412,194200,4712458880,19610,19610,19610,19610,0
|
|
20240412,194100,4712458880,19610,19610,19610,19610,0
|
|
20240412,194000,4712458880,19610,19610,19610,19610,0
|
|
20240412,193900,4712458880,19610,19610,19610,19610,0
|
|
20240412,193800,4712458880,19610,19610,19610,19610,0
|
|
20240412,193700,4712458880,19610,19610,19610,19610,0
|
|
20240412,193600,4712458880,19610,19610,19610,19610,0
|
|
20240412,193500,4712458880,19610,19610,19610,19610,0
|
|
20240412,193400,4712458880,19610,19610,19610,19610,0
|
|
20240412,193300,4712458880,19610,19610,19610,19610,0
|
|
20240412,193200,4712458880,19610,19610,19610,19610,0
|
|
20240412,193100,4712458880,19610,19610,19610,19610,0
|
|
20240412,193000,4712458880,19610,19610,19610,19610,0
|
|
20240412,192900,4712458880,19610,19610,19610,19610,0
|
|
20240412,192800,4712458880,19610,19610,19610,19610,0
|
|
20240412,192700,4712458880,19610,19610,19610,19610,0
|
|
20240412,192600,4712458880,19610,19610,19610,19610,0
|
|
20240412,192500,4712458880,19610,19610,19610,19610,0
|
|
20240412,192400,4712458880,19610,19610,19610,19610,8083
|
|
20240412,192300,4712458880,19610,19610,19610,19610,0
|
|
20240412,192200,4712458880,19610,19610,19610,19610,0
|
|
20240412,192100,4712458880,19610,19610,19610,19610,0
|
|
20240412,192000,4712458880,19610,19610,19610,19610,0
|
|
20240412,191900,4712458880,19610,19610,19610,19610,0
|
|
20240412,191800,4712458880,19610,19610,19610,19610,0
|
|
20240412,191700,4712458880,19610,19610,19610,19610,0
|
|
20240412,191600,4712458880,19610,19610,19610,19610,0
|
|
20240412,191500,4712458880,19610,19610,19610,19610,0
|
|
20240412,191400,4712458880,19610,19610,19610,19610,0
|
|
20240412,191300,4712458880,19610,19610,19610,19610,0
|
|
20240412,191200,4712458880,19610,19610,19610,19610,0
|
|
20240412,191100,4712458880,19610,19610,19610,19610,0
|
|
20240412,191000,4712458880,19610,19610,19610,19610,0
|
|
20240412,190900,4712458880,19610,19610,19610,19610,0
|
|
20240412,190800,4712458880,19610,19610,19610,19610,0
|
|
20240412,190700,4712458880,19610,19610,19610,19610,0
|
|
20240412,190600,4712458880,19610,19610,19610,19610,0
|
|
20240412,190500,4712458880,19610,19610,19610,19610,0
|
|
20240412,190400,4712458880,19610,19610,19610,19610,0
|
|
20240412,190300,4712458880,19610,19610,19610,19610,0
|
|
20240412,190200,4712458880,19610,19610,19610,19610,0
|
|
20240412,190100,4712458880,19610,19610,19610,19610,0
|
|
20240412,190000,4712458880,19610,19610,19610,19610,0
|
|
20240412,185900,4712458880,19610,19610,19610,19610,0
|
|
20240412,185800,4712458880,19610,19610,19610,19610,0
|
|
20240412,185700,4712458880,19610,19610,19610,19610,0
|
|
20240412,185600,4712458880,19610,19610,19610,19610,0
|
|
20240412,185500,4712458880,19610,19610,19610,19610,0
|
|
20240412,185400,4712458880,19610,19610,19610,19610,8083
|
|
20240412,185300,4712458880,19610,19610,19610,19610,0
|
|
20240412,185200,4712458880,19610,19610,19610,19610,0
|
|
20240412,185100,4712458880,19610,19610,19610,19610,0
|
|
20240412,185000,4712458880,19610,19610,19610,19610,0
|
|
20240412,184900,4712458880,19610,19610,19610,19610,0
|
|
20240412,184800,4712458880,19610,19610,19610,19610,0
|
|
20240412,184700,4712458880,19610,19610,19610,19610,0
|
|
20240412,184600,4712458880,19610,19610,19610,19610,0
|
|
20240412,184500,4712458880,19610,19610,19610,19610,0
|
|
20240412,184400,4712458880,19610,19610,19610,19610,0
|
|
20240412,184300,4712458880,19610,19610,19610,19610,0
|
|
20240412,184200,4712458880,19610,19610,19610,19610,0
|
|
20240412,184100,4712458880,19610,19610,19610,19610,0
|
|
20240412,184000,4712458880,19610,19610,19610,19610,0
|
|
20240412,183900,4712458880,19610,19610,19610,19610,0
|
|
20240412,183800,4712458880,19610,19610,19610,19610,0
|
|
20240412,183700,4712458880,19610,19610,19610,19610,0
|
|
20240412,183600,4712458880,19610,19610,19610,19610,0
|
|
20240412,183500,4712458880,19610,19610,19610,19610,0
|
|
20240412,183400,4712458880,19610,19610,19610,19610,0
|
|
20240412,183300,4712458880,19610,19610,19610,19610,0
|
|
20240412,183200,4712458880,19610,19610,19610,19610,0
|
|
20240412,183100,4712458880,19610,19610,19610,19610,0
|
|
20240412,183000,4712458880,19610,19610,19610,19610,0
|
|
20240412,182900,4712458880,19610,19610,19610,19610,0
|
|
20240412,182800,4712458880,19610,19610,19610,19610,0
|
|
20240412,182700,4712458880,19610,19610,19610,19610,0
|
|
20240412,182600,4712458880,19610,19610,19610,19610,0
|
|
20240412,182500,4712458880,19610,19610,19610,19610,0
|
|
20240412,182400,4712458880,19610,19610,19610,19610,8083
|
|
20240412,182300,4712458880,19610,19610,19610,19610,0
|
|
20240412,182200,4712458880,19610,19610,19610,19610,0
|
|
20240412,182100,4712458880,19610,19610,19610,19610,0
|
|
20240412,182000,4712458880,19610,19610,19610,19610,0
|
|
20240412,181900,4712458880,19610,19610,19610,19610,0
|
|
20240412,181800,4712458880,19610,19610,19610,19610,0
|
|
20240412,181700,4712458880,19610,19610,19610,19610,0
|
|
20240412,181600,4712458880,19610,19610,19610,19610,0
|
|
20240412,181500,4712458880,19610,19610,19610,19610,0
|
|
20240412,181400,4712458880,19610,19610,19610,19610,0
|
|
20240412,181300,4712458880,19610,19610,19610,19610,0
|
|
20240412,181200,4712458880,19610,19610,19610,19610,0
|
|
20240412,181100,4712458880,19610,19610,19610,19610,0
|
|
20240412,181000,4712458880,19610,19610,19610,19610,0
|
|
20240412,180900,4712458880,19610,19610,19610,19610,0
|
|
20240412,180800,4712458880,19610,19610,19610,19610,0
|
|
20240412,180700,4712458880,19610,19610,19610,19610,0
|
|
20240412,180600,4712458880,19610,19610,19610,19610,0
|
|
20240412,180500,4712458880,19610,19610,19610,19610,0
|
|
20240412,180400,4712458880,19610,19610,19610,19610,0
|
|
20240412,180300,4712458880,19610,19610,19610,19610,0
|
|
20240412,180200,4712458880,19610,19610,19610,19610,0
|
|
20240412,180100,4712458880,19610,19610,19610,19610,0
|
|
20240412,180000,4712458880,19610,19610,19610,19610,0
|
|
20240412,175900,4712458880,19610,19610,19610,19610,0
|
|
20240412,175800,4712458880,19610,19610,19610,19610,0
|
|
20240412,175700,4712458880,19610,19610,19610,19610,0
|
|
20240412,175600,4712458880,19610,19610,19610,19610,0
|
|
20240412,175500,4712458880,19610,19610,19610,19610,0
|
|
20240412,175400,4712458880,19610,19610,19610,19610,8083
|
|
20240412,175300,4712458880,19610,19610,19610,19610,0
|
|
20240412,175200,4712458880,19610,19610,19610,19610,0
|
|
20240412,175100,4712458880,19610,19610,19610,19610,0
|
|
20240412,175000,4712458880,19610,19610,19610,19610,0
|
|
20240412,174900,4712458880,19610,19610,19610,19610,0
|
|
20240412,174800,4712458880,19610,19610,19610,19610,0
|
|
20240412,174700,4712458880,19610,19610,19610,19610,0
|
|
20240412,174600,4712458880,19610,19610,19610,19610,0
|
|
20240412,174500,4712458880,19610,19610,19610,19610,0
|
|
20240412,174400,4712458880,19610,19610,19610,19610,0
|
|
20240412,174300,4712458880,19610,19610,19610,19610,0
|
|
20240412,174200,4712458880,19610,19610,19610,19610,0
|
|
20240412,174100,4712458880,19610,19610,19610,19610,0
|
|
20240412,174000,4712458880,19610,19610,19610,19610,0
|
|
20240412,173900,4712458880,19610,19610,19610,19610,0
|
|
20240412,173800,4712458880,19610,19610,19610,19610,0
|
|
20240412,173700,4712458880,19610,19610,19610,19610,0
|
|
20240412,173600,4712458880,19610,19610,19610,19610,0
|
|
20240412,173500,4712458880,19610,19610,19610,19610,0
|
|
20240412,173400,4712458880,19610,19610,19610,19610,0
|
|
20240412,173300,4712458880,19610,19610,19610,19610,0
|
|
20240412,173200,4712458880,19610,19610,19610,19610,0
|
|
20240412,173100,4712458880,19610,19610,19610,19610,0
|
|
20240412,173000,4712458880,19610,19610,19610,19610,0
|
|
20240412,172900,4712458880,19610,19610,19610,19610,0
|
|
20240412,172800,4712458880,19610,19610,19610,19610,0
|
|
20240412,172700,4712458880,19610,19610,19610,19610,0
|
|
20240412,172600,4712458880,19610,19610,19610,19610,0
|
|
20240412,172500,4712458880,19610,19610,19610,19610,0
|
|
20240412,172400,4712458880,19610,19610,19610,19610,8083
|
|
20240412,172300,4712458880,19610,19610,19610,19610,0
|
|
20240412,172200,4712458880,19610,19610,19610,19610,0
|
|
20240412,172100,4712458880,19610,19610,19610,19610,0
|
|
20240412,172000,4712458880,19610,19610,19610,19610,0
|
|
20240412,171900,4712458880,19610,19610,19610,19610,0
|
|
20240412,171800,4712458880,19610,19610,19610,19610,0
|
|
20240412,171700,4712458880,19610,19610,19610,19610,0
|
|
20240412,171600,4712458880,19610,19610,19610,19610,0
|
|
20240412,171500,4712458880,19610,19610,19610,19610,0
|
|
20240412,171400,4712458880,19610,19610,19610,19610,0
|
|
20240412,171300,4712458880,19610,19610,19610,19610,0
|
|
20240412,171200,4712458880,19610,19610,19610,19610,0
|
|
20240412,171100,4712458880,19610,19610,19610,19610,0
|
|
20240412,171000,4712458880,19610,19610,19610,19610,0
|
|
20240412,170900,4712458880,19610,19610,19610,19610,0
|
|
20240412,170800,4712458880,19610,19610,19610,19610,0
|
|
20240412,170700,4712458880,19610,19610,19610,19610,0
|
|
20240412,170600,4712458880,19610,19610,19610,19610,0
|
|
20240412,170500,4712458880,19610,19610,19610,19610,0
|
|
20240412,170400,4712458880,19610,19610,19610,19610,0
|
|
20240412,170300,4712458880,19610,19610,19610,19610,0
|
|
20240412,170200,4712458880,19610,19610,19610,19610,0
|
|
20240412,170100,4712458880,19610,19610,19610,19610,0
|
|
20240412,170000,4712458880,19610,19610,19610,19610,0
|
|
20240412,165900,4712458880,19610,19610,19610,19610,0
|
|
20240412,165800,4712458880,19610,19610,19610,19610,0
|
|
20240412,165700,4712458880,19610,19610,19610,19610,0
|
|
20240412,165600,4712458880,19610,19610,19610,19610,0
|
|
20240412,165500,4712458880,19610,19610,19610,19610,0
|
|
20240412,165400,4712458880,19610,19610,19610,19610,8083
|
|
20240412,165300,4712458880,19610,19610,19610,19610,0
|
|
20240412,165200,4712458880,19610,19610,19610,19610,0
|
|
20240412,165100,4712458880,19610,19610,19610,19610,0
|
|
20240412,165000,4712458880,19610,19610,19610,19610,0
|
|
20240412,164900,4712458880,19610,19610,19610,19610,0
|
|
20240412,164800,4712458880,19610,19610,19610,19610,0
|
|
20240412,164700,4712458880,19610,19610,19610,19610,0
|
|
20240412,164600,4712458880,19610,19610,19610,19610,0
|
|
20240412,164500,4712458880,19610,19610,19610,19610,0
|
|
20240412,164400,4712458880,19610,19610,19610,19610,0
|
|
20240412,164300,4712458880,19610,19610,19610,19610,0
|
|
20240412,164200,4712458880,19610,19610,19610,19610,0
|
|
20240412,164100,4712458880,19610,19610,19610,19610,0
|
|
20240412,164000,4712458880,19610,19610,19610,19610,0
|
|
20240412,163900,4712458880,19610,19610,19610,19610,0
|
|
20240412,163800,4712458880,19610,19610,19610,19610,0
|
|
20240412,163700,4712458880,19610,19610,19610,19610,0
|
|
20240412,163600,4712458880,19610,19610,19610,19610,0
|
|
20240412,163500,4712458880,19610,19610,19610,19610,0
|
|
20240412,163400,4712458880,19610,19610,19610,19610,0
|
|
20240412,163300,4712458880,19610,19610,19610,19610,0
|
|
20240412,163200,4712458880,19610,19610,19610,19610,0
|
|
20240412,163100,4712458880,19610,19610,19610,19610,0
|
|
20240412,163000,4712458880,19610,19610,19610,19610,0
|
|
20240412,162900,4712458880,19610,19610,19610,19610,0
|
|
20240412,162800,4712458880,19610,19610,19610,19610,0
|
|
20240412,162700,4712458880,19610,19610,19610,19610,0
|
|
20240412,162600,4712458880,19610,19610,19610,19610,0
|
|
20240412,162500,4712458880,19610,19610,19610,19610,0
|
|
20240412,162400,4712458880,19610,19610,19610,19610,8083
|
|
20240412,162300,4712458880,19610,19610,19610,19610,0
|
|
20240412,162200,4712458880,19610,19610,19610,19610,0
|
|
20240412,162100,4712458880,19610,19610,19610,19610,0
|
|
20240412,162000,4712458880,19610,19610,19610,19610,0
|
|
20240412,161900,4712458880,19610,19610,19610,19610,0
|
|
20240412,161800,4712458880,19610,19610,19610,19610,0
|
|
20240412,161700,4712458880,19610,19610,19610,19610,0
|
|
20240412,161600,4712458880,19610,19610,19610,19610,0
|
|
20240412,161500,4712458880,19610,19610,19610,19610,0
|
|
20240412,161400,4712458880,19610,19610,19610,19610,0
|
|
20240412,161300,4712458880,19610,19610,19610,19610,0
|
|
20240412,161200,4712458880,19610,19610,19610,19610,0
|
|
20240412,161100,4712458880,19610,19610,19610,19610,0
|
|
20240412,161000,4712458880,19610,19610,19610,19610,0
|
|
20240412,160900,4712458880,19610,19610,19610,19610,0
|
|
20240412,160800,4712458880,19610,19610,19610,19610,0
|
|
20240412,160700,4712458880,19610,19610,19610,19610,0
|
|
20240412,160600,4712458880,19610,19610,19610,19610,0
|
|
20240412,160500,4712458880,19610,19610,19610,19610,0
|
|
20240412,160400,4712458880,19610,19610,19610,19610,0
|
|
20240412,160300,4712458880,19610,19610,19610,19610,0
|
|
20240412,160200,4712458880,19610,19610,19610,19610,0
|
|
20240412,160100,4712458880,19610,19610,19610,19610,0
|
|
20240412,160000,4712458880,19610,19610,19610,19610,0
|
|
20240412,155900,4712458880,19610,19610,19610,19610,0
|
|
20240412,155800,4712458880,19610,19610,19610,19610,0
|
|
20240412,155700,4712458880,19610,19610,19610,19610,0
|
|
20240412,155600,4712458880,19610,19610,19610,19610,0
|
|
20240412,155500,4712458880,19610,19610,19610,19610,0
|
|
20240412,155400,4712458880,19610,19610,19610,19610,8083
|
|
20240412,155300,4712458880,19610,19610,19610,19610,0
|
|
20240412,155200,4712458880,19610,19610,19610,19610,0
|
|
20240412,155100,4712458880,19610,19610,19610,19610,0
|
|
20240412,155000,4712458880,19610,19610,19610,19610,0
|
|
20240412,154900,4712458880,19610,19610,19610,19610,0
|
|
20240412,154800,4712458880,19610,19610,19610,19610,0
|
|
20240412,154700,4712458880,19610,19610,19610,19610,0
|
|
20240412,154600,4712458880,19610,19610,19610,19610,0
|
|
20240412,154500,4712458880,19610,19610,19610,19610,0
|
|
20240412,154400,4712458880,19610,19610,19610,19610,0
|
|
20240412,154300,4712458880,19610,19610,19610,19610,0
|
|
20240412,154200,4712458880,19610,19610,19610,19610,0
|
|
20240412,154100,4712458880,19610,19610,19610,19610,0
|
|
20240412,154000,4712458880,19610,19610,19610,19610,0
|
|
20240412,153900,4712458880,19610,19610,19610,19610,0
|
|
20240412,153800,4712458880,19610,19610,19610,19610,0
|
|
20240412,153700,4712458880,19610,19610,19610,19610,0
|
|
20240412,153600,4712458880,19610,19610,19610,19610,0
|
|
20240412,153500,4712458880,19610,19610,19610,19610,0
|
|
20240412,153400,4712458880,19610,19610,19610,19610,0
|
|
20240412,153300,4712458880,19610,19610,19610,19610,0
|
|
20240412,153200,4712458880,19610,19610,19610,19610,0
|
|
20240412,153100,4712458880,19610,19610,19610,19610,0
|
|
20240412,153000,4712458880,19610,19610,19610,19610,8083
|
|
20240412,152900,4553951250,19640,19640,19640,19640,0
|
|
20240412,152800,4553951250,19640,19640,19640,19640,0
|
|
20240412,152700,4553951250,19640,19640,19640,19640,0
|
|
20240412,152600,4553951250,19640,19640,19640,19640,0
|
|
20240412,152500,4553951250,19640,19640,19640,19640,0
|
|
20240412,152400,4553951250,19640,19640,19640,19640,0
|
|
20240412,152300,4553951250,19640,19640,19640,19640,0
|
|
20240412,152200,4553951250,19640,19640,19640,19640,0
|
|
20240412,152100,4553951250,19640,19640,19640,19640,0
|
|
20240412,152000,4553951250,19640,19640,19640,19640,0
|
|
20240412,151900,4553951250,19640,19650,19710,19630,333
|
|
20240412,151800,4547392560,19630,19650,19740,19630,1228
|
|
20240412,151700,4523214240,19650,19720,19740,19650,542
|
|
20240412,151600,4512524770,19710,19630,19710,19630,309
|
|
20240412,151500,4506445800,19630,19640,19650,19630,434
|
|
20240412,151400,4497919500,19640,19640,19650,19640,337
|
|
20240412,151300,4491299540,19650,19630,19700,19630,549
|
|
20240412,151200,4480493600,19700,19630,19700,19630,419
|
|
20240412,151100,4472260710,19630,19640,19640,19610,340
|
|
20240412,151000,4465588900,19630,19640,19700,19630,790
|
|
20240412,150900,4450067380,19640,19630,19650,19620,448
|
|
20240412,150800,4441271470,19630,19650,19660,19620,576
|
|
20240412,150700,4429958060,19660,19680,19730,19660,1214
|
|
20240412,150600,4406067520,19680,19660,19680,19650,246
|
|
20240412,150500,4401229190,19670,19730,19730,19620,569
|
|
20240412,150400,4390041060,19740,19720,19750,19630,724
|
|
20240412,150300,4375775580,19720,19650,19720,19650,185
|
|
20240412,150200,4372129780,19640,19640,19680,19620,432
|
|
20240412,150100,4363634800,19620,19620,19680,19600,269
|
|
20240412,150000,4358347170,19620,19580,19680,19550,792
|
|
20240412,145900,4342831170,19600,19680,19690,19600,829
|
|
20240412,145800,4326548750,19650,19610,19690,19610,388
|
|
20240412,145700,4318929840,19610,19620,19630,19600,508
|
|
20240412,145600,4308964700,19630,19640,19710,19620,594
|
|
20240412,145500,4297299600,19640,19580,19640,19570,382
|
|
20240412,145400,4289807410,19580,19600,19600,19580,491
|
|
20240412,145300,4280186870,19610,19630,19630,19590,696
|
|
20240412,145200,4266538730,19590,19590,19630,19570,1009
|
|
20240412,145100,4246766910,19600,19660,19660,19600,649
|
|
20240412,145000,4234030950,19650,19650,19720,19650,533
|
|
20240412,144900,4223552310,19650,19670,19730,19630,895
|
|
20240412,144800,4205953470,19740,19650,19740,19640,466
|
|
20240412,144700,4196785350,19640,19760,19760,19640,635
|
|
20240412,144600,4184273010,19770,19640,19770,19620,3851
|
|
20240412,144500,4108330980,19630,19620,19640,19620,420
|
|
20240412,144400,4100085330,19630,19640,19640,19610,651
|
|
20240412,144300,4087308090,19640,19700,19710,19640,403
|
|
20240412,144200,4079386310,19660,19670,19730,19640,622
|
|
20240412,144100,4067141460,19670,19640,19670,19620,1285
|
|
20240412,144000,4041900100,19630,19650,19650,19620,279
|
|
20240412,143900,4036420520,19620,19660,19720,19620,698
|
|
20240412,143800,4022705550,19730,19620,19730,19620,931
|
|
20240412,143700,4004390790,19610,19620,19620,19610,297
|
|
20240412,143600,3998564080,19630,19690,19690,19620,532
|
|
20240412,143500,3988100520,19680,19670,19690,19650,669
|
|
20240412,143400,3974938190,19690,19710,19720,19660,800
|
|
20240412,143300,3959195100,19710,19660,19740,19650,252
|
|
20240412,143200,3954233090,19660,19660,19750,19640,1583
|
|
20240412,143100,3923067480,19670,19680,19680,19650,489
|
|
20240412,143000,3913449880,19660,19620,19690,19620,588
|
|
20240412,142900,3901894020,19620,19620,19620,19610,825
|
|
20240412,142800,3885712440,19620,19620,19650,19610,458
|
|
20240412,142700,3876721490,19630,19600,19630,19600,507
|
|
20240412,142600,3866774700,19590,19590,19600,19580,775
|
|
20240412,142500,3851593380,19590,19560,19620,19560,625
|
|
20240412,142400,3839352690,19550,19530,19570,19520,423
|
|
20240412,142300,3831087240,19530,19560,19560,19530,416
|
|
20240412,142200,3822957300,19560,19580,19580,19560,579
|
|
20240412,142100,3811627460,19570,19570,19590,19530,389
|
|
20240412,142000,3804019230,19580,19530,19580,19530,635
|
|
20240412,141900,3791598860,19510,19580,19580,19510,312
|
|
20240412,141800,3785497220,19570,19570,19580,19560,704
|
|
20240412,141700,3771720100,19570,19570,19580,19570,448
|
|
20240412,141600,3762949750,19570,19520,19570,19510,920
|
|
20240412,141500,3744976980,19520,19530,19580,19510,705
|
|
20240412,141400,3731203990,19550,19560,19570,19530,561
|
|
20240412,141300,3720231250,19570,19540,19570,19510,470
|
|
20240412,141200,3711048140,19530,19480,19530,19480,954
|
|
20240412,141100,3692430260,19470,19460,19490,19460,758
|
|
20240412,141000,3677668510,19460,19470,19490,19460,399
|
|
20240412,140900,3669898270,19470,19510,19510,19470,355
|
|
20240412,140800,3662977290,19510,19500,19510,19490,398
|
|
20240412,140700,3655218430,19490,19500,19510,19490,381
|
|
20240412,140600,3647788920,19500,19510,19510,19490,527
|
|
20240412,140500,3637514520,19510,19520,19530,19500,541
|
|
20240412,140400,3626956330,19530,19510,19530,19490,494
|
|
20240412,140300,3617318740,19500,19500,19520,19490,221
|
|
20240412,140200,3613009050,19500,19510,19520,19490,675
|
|
20240412,140100,3599843800,19510,19500,19530,19500,440
|
|
20240412,140000,3591257000,19500,19510,19530,19490,419
|
|
20240412,135900,3583086880,19510,19470,19530,19460,500
|
|
20240412,135800,3573347210,19470,19490,19490,19460,561
|
|
20240412,135700,3562421880,19490,19490,19510,19480,511
|
|
20240412,135600,3552461240,19490,19480,19490,19470,365
|
|
20240412,135500,3545350990,19470,19480,19500,19470,742
|
|
20240412,135400,3530896810,19490,19480,19500,19470,446
|
|
20240412,135300,3522208790,19490,19470,19500,19470,533
|
|
20240412,135200,3511819690,19480,19490,19500,19470,606
|
|
20240412,135100,3500015800,19490,19480,19500,19480,360
|
|
20240412,135000,3493000030,19480,19490,19500,19480,665
|
|
20240412,134900,3480039850,19490,19490,19500,19480,369
|
|
20240412,134800,3472847330,19490,19480,19510,19480,349
|
|
20240412,134700,3466045780,19480,19480,19500,19480,778
|
|
20240412,134600,3450883010,19480,19490,19500,19480,259
|
|
20240412,134500,3445836480,19500,19500,19520,19500,551
|
|
20240412,134400,3435088980,19510,19490,19520,19480,472
|
|
20240412,134300,3425885850,19480,19480,19510,19480,461
|
|
20240412,134200,3416901480,19490,19520,19520,19480,538
|
|
20240412,134100,3406412290,19510,19490,19520,19480,575
|
|
20240412,134000,3395202280,19490,19510,19510,19480,149
|
|
20240412,133900,3392297810,19490,19520,19520,19490,689
|
|
20240412,133800,3378857250,19520,19510,19520,19500,403
|
|
20240412,133700,3370994640,19500,19510,19510,19500,383
|
|
20240412,133600,3363524170,19500,19520,19530,19500,569
|
|
20240412,133500,3352425900,19510,19510,19530,19510,692
|
|
20240412,133400,3338918820,19510,19540,19540,19500,337
|
|
20240412,133300,3332342940,19540,19520,19550,19520,500
|
|
20240412,133200,3322575960,19520,19540,19540,19510,481
|
|
20240412,133100,3313185960,19540,19540,19560,19530,347
|
|
20240412,133000,3306404200,19540,19530,19560,19530,333
|
|
20240412,132900,3299896410,19540,19530,19550,19520,599
|
|
20240412,132800,3288200260,19530,19530,19550,19530,651
|
|
20240412,132700,3275485630,19530,19520,19530,19510,392
|
|
20240412,132600,3267833060,19520,19560,19570,19500,417
|
|
20240412,132500,3259685510,19510,19490,19510,19490,685
|
|
20240412,132400,3246327170,19500,19490,19500,19470,356
|
|
20240412,132300,3239390510,19490,19470,19490,19470,520
|
|
20240412,132200,3229264140,19470,19460,19470,19440,749
|
|
20240412,132100,3214691890,19460,19450,19460,19430,745
|
|
20240412,132000,3200207680,19450,19460,19460,19440,648
|
|
20240412,131900,3187603820,19450,19460,19460,19430,439
|
|
20240412,131800,3179067070,19460,19470,19480,19440,640
|
|
20240412,131700,3166616030,19470,19460,19470,19460,423
|
|
20240412,131600,3158382770,19450,19460,19470,19450,411
|
|
20240412,131500,3150385340,19460,19490,19490,19440,560
|
|
20240412,131400,3139485100,19490,19480,19500,19480,256
|
|
20240412,131300,3134495990,19470,19470,19480,19460,626
|
|
20240412,131200,3122308870,19480,19500,19500,19470,479
|
|
20240412,131100,3112975910,19500,19480,19500,19480,201
|
|
20240412,131000,3109057740,19490,19490,19510,19470,580
|
|
20240412,130900,3097757800,19490,19490,19490,19480,189
|
|
20240412,130800,3094075420,19480,19510,19530,19480,623
|
|
20240412,130700,3081917930,19520,19480,19520,19480,227
|
|
20240412,130600,3077492520,19490,19490,19490,19460,443
|
|
20240412,130500,3068862860,19470,19530,19540,19470,606
|
|
20240412,130400,3057035880,19540,19510,19540,19490,320
|
|
20240412,130300,3050791020,19510,19510,19520,19500,380
|
|
20240412,130200,3043378850,19530,19470,19530,19470,541
|
|
20240412,130100,3032831200,19480,19490,19500,19470,921
|
|
20240412,130000,3014886510,19490,19490,19510,19490,458
|
|
20240412,125900,3005953400,19500,19530,19530,19490,1854
|
|
20240412,125800,2969796060,19520,19520,19540,19510,867
|
|
20240412,125700,2952870850,19530,19560,19560,19530,279
|
|
20240412,125600,2947418410,19560,19520,19560,19520,398
|
|
20240412,125500,2939642060,19510,19530,19540,19500,1210
|
|
20240412,125400,2916031660,19540,19580,19580,19540,356
|
|
20240412,125300,2909066090,19580,19570,19580,19560,342
|
|
20240412,125200,2902374230,19580,19560,19580,19550,662
|
|
20240412,125100,2889424610,19570,19600,19600,19570,385
|
|
20240412,125000,2881884000,19600,19610,19620,19590,700
|
|
20240412,124900,2868161060,19610,19610,19620,19590,319
|
|
20240412,124800,2861906390,19610,19620,19620,19590,1314
|
|
20240412,124700,2836147610,19620,19640,19650,19620,608
|
|
20240412,124600,2824208560,19650,19620,19650,19610,247
|
|
20240412,124500,2819361660,19620,19650,19660,19600,388
|
|
20240412,124400,2811741430,19670,19630,19670,19620,502
|
|
20240412,124300,2801883320,19630,19620,19640,19620,348
|
|
20240412,124200,2795051140,19620,19660,19660,19620,364
|
|
20240412,124100,2787903170,19640,19660,19680,19640,353
|
|
20240412,124000,2780966590,19660,19660,19670,19600,662
|
|
20240412,123900,2767969420,19670,19660,19680,19660,283
|
|
20240412,123800,2762403360,19650,19630,19660,19620,555
|
|
20240412,123700,2751507290,19630,19670,19680,19620,480
|
|
20240412,123600,2742074930,19670,19640,19670,19630,383
|
|
20240412,123500,2734544640,19630,19670,19670,19610,436
|
|
20240412,123400,2725983300,19670,19680,19690,19670,576
|
|
20240412,123300,2714648860,19670,19640,19690,19640,334
|
|
20240412,123200,2708080130,19670,19710,19720,19670,475
|
|
20240412,123100,2698720800,19720,19730,19760,19710,690
|
|
20240412,123000,2685102310,19730,19730,19740,19720,326
|
|
20240412,122900,2678669890,19730,19720,19750,19720,644
|
|
20240412,122800,2665960270,19720,19720,19720,19710,760
|
|
20240412,122700,2650977180,19720,19700,19740,19700,365
|
|
20240412,122600,2643777750,19680,19770,19770,19680,367
|
|
20240412,122500,2636543270,19770,19670,19770,19660,702
|
|
20240412,122400,2622703640,19670,19640,19690,19630,1083
|
|
20240412,122300,2601422850,19650,19610,19650,19610,335
|
|
20240412,122200,2594845890,19620,19630,19640,19600,600
|
|
20240412,122100,2583076040,19640,19640,19650,19630,627
|
|
20240412,122000,2570760980,19650,19650,19660,19640,226
|
|
20240412,121900,2566319720,19660,19660,19690,19650,612
|
|
20240412,121800,2554278120,19660,19680,19690,19650,174
|
|
20240412,121700,2550855990,19680,19670,19690,19640,608
|
|
20240412,121600,2538903700,19670,19660,19680,19650,340
|
|
20240412,121500,2532216570,19660,19670,19680,19660,544
|
|
20240412,121400,2521517080,19670,19700,19700,19660,416
|
|
20240412,121300,2513326450,19700,19670,19710,19660,485
|
|
20240412,121200,2503774790,19670,19670,19670,19640,587
|
|
20240412,121100,2492239190,19660,19680,19710,19660,488
|
|
20240412,121000,2482634360,19660,19640,19680,19630,355
|
|
20240412,120900,2475656470,19660,19640,19660,19610,619
|
|
20240412,120800,2463502270,19640,19660,19660,19640,464
|
|
20240412,120700,2454385810,19650,19640,19660,19620,622
|
|
20240412,120600,2442168960,19650,19640,19680,19620,407
|
|
20240412,120500,2434173690,19620,19630,19640,19620,661
|
|
20240412,120400,2421200250,19620,19610,19640,19600,960
|
|
20240412,120300,2402365620,19620,19620,19620,19610,403
|
|
20240412,120200,2394460580,19610,19630,19640,19610,371
|
|
20240412,120100,2387181260,19630,19670,19680,19620,963
|
|
20240412,120000,2368266260,19680,19670,19680,19650,457
|
|
20240412,115900,2359279890,19670,19690,19690,19640,252
|
|
20240412,115800,2354319530,19680,19670,19690,19650,594
|
|
20240412,115700,2342635590,19680,19710,19710,19680,560
|
|
20240412,115600,2331608040,19710,19700,19720,19700,367
|
|
20240412,115500,2324375460,19710,19670,19710,19670,359
|
|
20240412,115400,2317305340,19680,19750,19750,19680,498
|
|
20240412,115300,2307485010,19750,19720,19750,19710,501
|
|
20240412,115200,2297604850,19720,19710,19720,19700,246
|
|
20240412,115100,2292755010,19710,19710,19720,19700,945
|
|
20240412,115000,2274134330,19720,19730,19740,19700,355
|
|
20240412,114900,2267133290,19710,19700,19750,19690,430
|
|
20240412,114800,2258660970,19710,19750,19750,19690,414
|
|
20240412,114700,2250494710,19750,19780,19790,19750,421
|
|
20240412,114600,2242170500,19780,19760,19790,19750,457
|
|
20240412,114500,2233133840,19750,19780,19780,19750,326
|
|
20240412,114400,2226689580,19770,19770,19800,19760,633
|
|
20240412,114300,2214172010,19770,19720,19780,19710,515
|
|
20240412,114200,2204001500,19730,19700,19740,19700,457
|
|
20240412,114100,2194989270,19690,19700,19720,19690,534
|
|
20240412,114000,2184470730,19700,19710,19740,19700,660
|
|
20240412,113900,2171453180,19710,19700,19730,19690,477
|
|
20240412,113800,2162055500,19700,19680,19700,19670,420
|
|
20240412,113700,2153789220,19680,19730,19740,19680,444
|
|
20240412,113600,2145039130,19730,19710,19740,19690,618
|
|
20240412,113500,2132863840,19710,19700,19740,19700,259
|
|
20240412,113400,2127757350,19720,19710,19720,19690,523
|
|
20240412,113300,2117444590,19710,19730,19740,19710,604
|
|
20240412,113200,2105535580,19730,19730,19730,19710,203
|
|
20240412,113100,2101532210,19710,19730,19730,19710,581
|
|
20240412,113000,2090073140,19730,19770,19770,19720,510
|
|
20240412,112900,2080007200,19770,19740,19770,19740,280
|
|
20240412,112800,2074475970,19750,19730,19770,19730,541
|
|
20240412,112700,2063795370,19730,19740,19740,19670,883
|
|
20240412,112600,2046387290,19730,19730,19740,19730,288
|
|
20240412,112500,2040702510,19730,19740,19750,19730,313
|
|
20240412,112400,2034523850,19740,19750,19750,19720,561
|
|
20240412,112300,2023449130,19750,19770,19780,19740,373
|
|
20240412,112200,2016079150,19770,19760,19780,19760,569
|
|
20240412,112100,2004830130,19770,19780,19780,19750,193
|
|
20240412,112000,2001014730,19780,19770,19790,19740,733
|
|
20240412,111900,1986518060,19770,19740,19800,19740,364
|
|
20240412,111800,1979316900,19770,19770,19790,19750,591
|
|
20240412,111700,1967637880,19770,19830,19830,19760,420
|
|
20240412,111600,1959325340,19830,19710,19830,19710,1201
|
|
20240412,111500,1935616160,19710,19700,19710,19690,160
|
|
20240412,111400,1932463610,19700,19700,19710,19680,923
|
|
20240412,111300,1914289140,19700,19670,19710,19670,412
|
|
20240412,111200,1906174060,19660,19700,19700,19640,572
|
|
20240412,111100,1894926200,19700,19710,19730,19690,226
|
|
20240412,111000,1890471560,19710,19710,19740,19700,1042
|
|
20240412,110900,1869937430,19730,19710,19730,19700,704
|
|
20240412,110800,1856060510,19710,19710,19740,19700,210
|
|
20240412,110700,1851921160,19710,19720,19750,19710,685
|
|
20240412,110600,1838414510,19720,19730,19730,19710,466
|
|
20240412,110500,1829225250,19730,19730,19740,19720,501
|
|
20240412,110400,1819340240,19730,19770,19770,19720,195
|
|
20240412,110300,1815490150,19770,19750,19770,19740,569
|
|
20240412,110200,1804246350,19750,19750,19760,19740,617
|
|
20240412,110100,1792062410,19760,19730,19770,19730,384
|
|
20240412,110000,1784478910,19730,19750,19750,19730,671
|
|
20240412,105900,1771234310,19750,19750,19760,19740,564
|
|
20240412,105800,1760096390,19750,19740,19790,19740,428
|
|
20240412,105700,1751637400,19750,19800,19800,19740,731
|
|
20240412,105600,1737184040,19800,19750,19830,19750,910
|
|
20240412,105500,1719180400,19750,19730,19750,19720,587
|
|
20240412,105400,1707595160,19740,19700,19740,19690,583
|
|
20240412,105300,1696102560,19700,19720,19720,19680,575
|
|
20240412,105200,1684776920,19720,19720,19730,19690,397
|
|
20240412,105100,1676950980,19710,19740,19750,19700,565
|
|
20240412,105000,1665812320,19740,19780,19780,19730,473
|
|
20240412,104900,1656468030,19770,19800,19820,19740,618
|
|
20240412,104800,1644242700,19800,19810,19820,19710,290
|
|
20240412,104700,1638500190,19800,19690,19800,19670,894
|
|
20240412,104600,1620887840,19690,19690,19730,19680,574
|
|
20240412,104500,1609577670,19730,19650,19730,19650,1353
|
|
20240412,104400,1582939800,19660,19650,19670,19630,367
|
|
20240412,104300,1575730460,19640,19600,19680,19590,1348
|
|
20240412,104200,1549258520,19620,19580,19640,19580,956
|
|
20240412,104100,1530508040,19560,19560,19580,19530,719
|
|
20240412,104000,1516446890,19570,19630,19640,19570,469
|
|
20240412,103900,1507253780,19630,19600,19630,19580,792
|
|
20240412,103800,1491726430,19600,19550,19600,19530,1804
|
|
20240412,103700,1456416150,19560,19550,19600,19530,896
|
|
20240412,103600,1438893320,19600,19500,19600,19470,1544
|
|
20240412,103500,1408722330,19500,19450,19520,19450,1051
|
|
20240412,103400,1388241180,19450,19420,19450,19420,666
|
|
20240412,103300,1375298240,19430,19470,19520,19420,314
|
|
20240412,103200,1369193320,19470,19430,19470,19420,403
|
|
20240412,103100,1361358930,19420,19430,19440,19420,361
|
|
20240412,103000,1354343040,19430,19460,19460,19430,710
|
|
20240412,102900,1340544450,19450,19440,19450,19430,258
|
|
20240412,102800,1335529010,19430,19500,19500,19430,639
|
|
20240412,102700,1323080390,19480,19440,19480,19420,793
|
|
20240412,102600,1307662800,19450,19430,19460,19420,390
|
|
20240412,102500,1300083740,19420,19480,19480,19410,368
|
|
20240412,102400,1292927480,19440,19400,19450,19400,561
|
|
20240412,102300,1282031370,19410,19410,19420,19400,621
|
|
20240412,102200,1269978310,19420,19430,19440,19420,449
|
|
20240412,102100,1261255490,19420,19440,19440,19420,239
|
|
20240412,102000,1256611070,19440,19420,19440,19400,1102
|
|
20240412,101900,1235211390,19430,19430,19430,19410,193
|
|
20240412,101800,1231463250,19430,19390,19440,19390,547
|
|
20240412,101700,1220848310,19420,19400,19460,19390,488
|
|
20240412,101600,1211371510,19400,19400,19460,19400,489
|
|
20240412,101500,1201879240,19410,19410,19420,19400,517
|
|
20240412,101400,1191845490,19410,19430,19450,19410,384
|
|
20240412,101300,1184388960,19450,19410,19460,19410,636
|
|
20240412,101200,1172022460,19410,19430,19500,19400,610
|
|
20240412,101100,1160163530,19440,19440,19450,19400,116
|
|
20240412,101000,1157910270,19460,19540,19540,19420,898
|
|
20240412,100900,1140445310,19540,19400,19540,19400,288
|
|
20240412,100800,1134835560,19390,19370,19390,19370,342
|
|
20240412,100700,1128208160,19360,19350,19360,19330,1140
|
|
20240412,100600,1106161380,19340,19350,19370,19340,624
|
|
20240412,100500,1094091130,19340,19330,19350,19330,494
|
|
20240412,100400,1084536700,19340,19330,19340,19330,487
|
|
20240412,100300,1075118670,19330,19340,19350,19330,852
|
|
20240412,100200,1058645370,19350,19340,19360,19340,517
|
|
20240412,100100,1048641980,19340,19330,19340,19330,240
|
|
20240412,100000,1044002580,19330,19340,19350,19330,955
|
|
20240412,095900,1025533810,19340,19340,19360,19340,505
|
|
20240412,095800,1015762480,19350,19340,19350,19340,616
|
|
20240412,095700,1003847350,19350,19370,19370,19340,923
|
|
20240412,095600,985980820,19360,19370,19390,19360,523
|
|
20240412,095500,975851210,19380,19420,19420,19370,519
|
|
20240412,095400,965785890,19410,19370,19430,19370,721
|
|
20240412,095300,951792480,19370,19350,19390,19340,983
|
|
20240412,095200,932767390,19350,19360,19360,19340,415
|
|
20240412,095100,924740640,19360,19350,19360,19340,529
|
|
20240412,095000,914503400,19340,19350,19350,19330,1676
|
|
20240412,094900,882078100,19360,19400,19410,19360,817
|
|
20240412,094800,866248460,19390,19420,19420,19380,1349
|
|
20240412,094700,840080200,19420,19430,19430,19410,424
|
|
20240412,094600,831845660,19430,19460,19460,19430,934
|
|
20240412,094500,813690670,19470,19470,19470,19450,961
|
|
20240412,094400,794987380,19470,19480,19490,19470,863
|
|
20240412,094300,778176410,19480,19510,19520,19480,242
|
|
20240412,094200,773457790,19500,19480,19540,19450,307
|
|
20240412,094100,767471020,19480,19450,19500,19440,622
|
|
20240412,094000,755362830,19440,19530,19550,19430,4483
|
|
20240412,093900,667938720,19530,19520,19540,19520,1006
|
|
20240412,093800,648296060,19520,19510,19520,19510,419
|
|
20240412,093700,640117480,19510,19510,19520,19510,296
|
|
20240412,093600,634340750,19510,19520,19530,19510,930
|
|
20240412,093500,616189270,19510,19540,19540,19510,92
|
|
20240412,093400,614392900,19510,19510,19560,19500,611
|
|
20240412,093300,602472130,19510,19550,19560,19510,1841
|
|
20240412,093200,566484390,19550,19570,19570,19550,574
|
|
20240412,093100,555257120,19570,19580,19580,19510,1521
|
|
20240412,093000,525526020,19580,19590,19590,19560,724
|
|
20240412,092900,511354020,19580,19690,19690,19570,2737
|
|
20240412,092800,457603730,19690,19710,19710,19690,1576
|
|
20240412,092700,426556730,19710,19710,19730,19710,336
|
|
20240412,092600,419932840,19720,19730,19730,19710,902
|
|
20240412,092500,402141020,19730,19720,19730,19720,139
|
|
20240412,092400,399399910,19720,19740,19750,19720,636
|
|
20240412,092300,386851310,19740,19730,19740,19730,238
|
|
20240412,092200,382153860,19740,19730,19740,19730,691
|
|
20240412,092100,368518400,19730,19750,19760,19730,531
|
|
20240412,092000,358033270,19750,19820,19820,19710,1941
|
|
20240412,091900,319606330,19820,19830,19830,19810,273
|
|
20240412,091800,314195520,19820,19850,19850,19820,537
|
|
20240412,091700,303541510,19840,19910,19910,19840,2385
|
|
20240412,091600,256130540,19900,19900,19910,19890,296
|
|
20240412,091500,250239960,19900,19900,19910,19890,411
|
|
20240412,091400,242061500,19890,19900,19900,19890,196
|
|
20240412,091300,238162250,19900,19890,19900,19880,208
|
|
20240412,091200,234025560,19880,19880,19890,19850,800
|
|
20240412,091100,218122100,19900,19930,19940,19880,1528
|
|
20240412,091000,187701530,19930,19950,19950,19930,389
|
|
20240412,090900,179942190,19950,19980,19990,19940,917
|
|
20240412,090800,161630050,19980,20000,20050,19980,470
|
|
20240412,090700,152227340,20000,20000,20000,19980,505
|
|
20240412,090600,142132890,19980,20100,20100,19980,2585
|
|
20240412,090500,90399250,20100,20100,20150,20050,400
|
|
20240412,090400,82357300,20050,20100,20150,20050,456
|
|
20240412,090300,73179750,20150,20150,20200,20100,572
|
|
20240412,090200,61657100,20150,20100,20200,20100,237
|
|
20240412,090100,56881600,20150,20050,20200,20000,792
|
|
20240412,090000,40974650,20050,20150,20150,20050,2038
|