657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,195400,2036426120,19110,19110,19110,19110,1488
|
|
20240416,195300,2036426120,19110,19110,19110,19110,0
|
|
20240416,195200,2036426120,19110,19110,19110,19110,0
|
|
20240416,195100,2036426120,19110,19110,19110,19110,0
|
|
20240416,195000,2036426120,19110,19110,19110,19110,0
|
|
20240416,194900,2036426120,19110,19110,19110,19110,0
|
|
20240416,194800,2036426120,19110,19110,19110,19110,0
|
|
20240416,194700,2036426120,19110,19110,19110,19110,0
|
|
20240416,194600,2036426120,19110,19110,19110,19110,0
|
|
20240416,194500,2036426120,19110,19110,19110,19110,0
|
|
20240416,194400,2036426120,19110,19110,19110,19110,0
|
|
20240416,194300,2036426120,19110,19110,19110,19110,0
|
|
20240416,194200,2036426120,19110,19110,19110,19110,0
|
|
20240416,194100,2036426120,19110,19110,19110,19110,0
|
|
20240416,194000,2036426120,19110,19110,19110,19110,0
|
|
20240416,193900,2036426120,19110,19110,19110,19110,0
|
|
20240416,193800,2036426120,19110,19110,19110,19110,0
|
|
20240416,193700,2036426120,19110,19110,19110,19110,0
|
|
20240416,193600,2036426120,19110,19110,19110,19110,0
|
|
20240416,193500,2036426120,19110,19110,19110,19110,0
|
|
20240416,193400,2036426120,19110,19110,19110,19110,0
|
|
20240416,193300,2036426120,19110,19110,19110,19110,0
|
|
20240416,193200,2036426120,19110,19110,19110,19110,0
|
|
20240416,193100,2036426120,19110,19110,19110,19110,0
|
|
20240416,193000,2036426120,19110,19110,19110,19110,0
|
|
20240416,192900,2036426120,19110,19110,19110,19110,0
|
|
20240416,192800,2036426120,19110,19110,19110,19110,0
|
|
20240416,192700,2036426120,19110,19110,19110,19110,0
|
|
20240416,192600,2036426120,19110,19110,19110,19110,0
|
|
20240416,192500,2036426120,19110,19110,19110,19110,0
|
|
20240416,192400,2036426120,19110,19110,19110,19110,1488
|
|
20240416,192300,2036426120,19110,19110,19110,19110,0
|
|
20240416,192200,2036426120,19110,19110,19110,19110,0
|
|
20240416,192100,2036426120,19110,19110,19110,19110,0
|
|
20240416,192000,2036426120,19110,19110,19110,19110,0
|
|
20240416,191900,2036426120,19110,19110,19110,19110,0
|
|
20240416,191800,2036426120,19110,19110,19110,19110,0
|
|
20240416,191700,2036426120,19110,19110,19110,19110,0
|
|
20240416,191600,2036426120,19110,19110,19110,19110,0
|
|
20240416,191500,2036426120,19110,19110,19110,19110,0
|
|
20240416,191400,2036426120,19110,19110,19110,19110,0
|
|
20240416,191300,2036426120,19110,19110,19110,19110,0
|
|
20240416,191200,2036426120,19110,19110,19110,19110,0
|
|
20240416,191100,2036426120,19110,19110,19110,19110,0
|
|
20240416,191000,2036426120,19110,19110,19110,19110,0
|
|
20240416,190900,2036426120,19110,19110,19110,19110,0
|
|
20240416,190800,2036426120,19110,19110,19110,19110,0
|
|
20240416,190700,2036426120,19110,19110,19110,19110,0
|
|
20240416,190600,2036426120,19110,19110,19110,19110,0
|
|
20240416,190500,2036426120,19110,19110,19110,19110,0
|
|
20240416,190400,2036426120,19110,19110,19110,19110,0
|
|
20240416,190300,2036426120,19110,19110,19110,19110,0
|
|
20240416,190200,2036426120,19110,19110,19110,19110,0
|
|
20240416,190100,2036426120,19110,19110,19110,19110,0
|
|
20240416,190000,2036426120,19110,19110,19110,19110,0
|
|
20240416,185900,2036426120,19110,19110,19110,19110,0
|
|
20240416,185800,2036426120,19110,19110,19110,19110,0
|
|
20240416,185700,2036426120,19110,19110,19110,19110,0
|
|
20240416,185600,2036426120,19110,19110,19110,19110,0
|
|
20240416,185500,2036426120,19110,19110,19110,19110,0
|
|
20240416,185400,2036426120,19110,19110,19110,19110,1488
|
|
20240416,185300,2036426120,19110,19110,19110,19110,0
|
|
20240416,185200,2036426120,19110,19110,19110,19110,0
|
|
20240416,185100,2036426120,19110,19110,19110,19110,0
|
|
20240416,185000,2036426120,19110,19110,19110,19110,0
|
|
20240416,184900,2036426120,19110,19110,19110,19110,0
|
|
20240416,184800,2036426120,19110,19110,19110,19110,0
|
|
20240416,184700,2036426120,19110,19110,19110,19110,0
|
|
20240416,184600,2036426120,19110,19110,19110,19110,0
|
|
20240416,184500,2036426120,19110,19110,19110,19110,0
|
|
20240416,184400,2036426120,19110,19110,19110,19110,0
|
|
20240416,184300,2036426120,19110,19110,19110,19110,0
|
|
20240416,184200,2036426120,19110,19110,19110,19110,0
|
|
20240416,184100,2036426120,19110,19110,19110,19110,0
|
|
20240416,184000,2036426120,19110,19110,19110,19110,0
|
|
20240416,183900,2036426120,19110,19110,19110,19110,0
|
|
20240416,183800,2036426120,19110,19110,19110,19110,0
|
|
20240416,183700,2036426120,19110,19110,19110,19110,0
|
|
20240416,183600,2036426120,19110,19110,19110,19110,0
|
|
20240416,183500,2036426120,19110,19110,19110,19110,0
|
|
20240416,183400,2036426120,19110,19110,19110,19110,0
|
|
20240416,183300,2036426120,19110,19110,19110,19110,0
|
|
20240416,183200,2036426120,19110,19110,19110,19110,0
|
|
20240416,183100,2036426120,19110,19110,19110,19110,0
|
|
20240416,183000,2036426120,19110,19110,19110,19110,0
|
|
20240416,182900,2036426120,19110,19110,19110,19110,0
|
|
20240416,182800,2036426120,19110,19110,19110,19110,0
|
|
20240416,182700,2036426120,19110,19110,19110,19110,0
|
|
20240416,182600,2036426120,19110,19110,19110,19110,0
|
|
20240416,182500,2036426120,19110,19110,19110,19110,0
|
|
20240416,182400,2036426120,19110,19110,19110,19110,1488
|
|
20240416,182300,2036426120,19110,19110,19110,19110,0
|
|
20240416,182200,2036426120,19110,19110,19110,19110,0
|
|
20240416,182100,2036426120,19110,19110,19110,19110,0
|
|
20240416,182000,2036426120,19110,19110,19110,19110,0
|
|
20240416,181900,2036426120,19110,19110,19110,19110,0
|
|
20240416,181800,2036426120,19110,19110,19110,19110,0
|
|
20240416,181700,2036426120,19110,19110,19110,19110,0
|
|
20240416,181600,2036426120,19110,19110,19110,19110,0
|
|
20240416,181500,2036426120,19110,19110,19110,19110,0
|
|
20240416,181400,2036426120,19110,19110,19110,19110,0
|
|
20240416,181300,2036426120,19110,19110,19110,19110,0
|
|
20240416,181200,2036426120,19110,19110,19110,19110,0
|
|
20240416,181100,2036426120,19110,19110,19110,19110,0
|
|
20240416,181000,2036426120,19110,19110,19110,19110,0
|
|
20240416,180900,2036426120,19110,19110,19110,19110,0
|
|
20240416,180800,2036426120,19110,19110,19110,19110,0
|
|
20240416,180700,2036426120,19110,19110,19110,19110,0
|
|
20240416,180600,2036426120,19110,19110,19110,19110,0
|
|
20240416,180500,2036426120,19110,19110,19110,19110,0
|
|
20240416,180400,2036426120,19110,19110,19110,19110,0
|
|
20240416,180300,2036426120,19110,19110,19110,19110,0
|
|
20240416,180200,2036426120,19110,19110,19110,19110,0
|
|
20240416,180100,2036426120,19110,19110,19110,19110,0
|
|
20240416,180000,2036426120,19110,19110,19110,19110,0
|
|
20240416,175900,2036426120,19110,19110,19110,19110,0
|
|
20240416,175800,2036426120,19110,19110,19110,19110,0
|
|
20240416,175700,2036426120,19110,19110,19110,19110,0
|
|
20240416,175600,2036426120,19110,19110,19110,19110,0
|
|
20240416,175500,2036426120,19110,19110,19110,19110,0
|
|
20240416,175400,2036426120,19110,19110,19110,19110,1488
|
|
20240416,175300,2036426120,19110,19110,19110,19110,0
|
|
20240416,175200,2036426120,19110,19110,19110,19110,0
|
|
20240416,175100,2036426120,19110,19110,19110,19110,0
|
|
20240416,175000,2036426120,19110,19110,19110,19110,0
|
|
20240416,174900,2036426120,19110,19110,19110,19110,0
|
|
20240416,174800,2036426120,19110,19110,19110,19110,0
|
|
20240416,174700,2036426120,19110,19110,19110,19110,0
|
|
20240416,174600,2036426120,19110,19110,19110,19110,0
|
|
20240416,174500,2036426120,19110,19110,19110,19110,0
|
|
20240416,174400,2036426120,19110,19110,19110,19110,0
|
|
20240416,174300,2036426120,19110,19110,19110,19110,0
|
|
20240416,174200,2036426120,19110,19110,19110,19110,0
|
|
20240416,174100,2036426120,19110,19110,19110,19110,0
|
|
20240416,174000,2036426120,19110,19110,19110,19110,0
|
|
20240416,173900,2036426120,19110,19110,19110,19110,0
|
|
20240416,173800,2036426120,19110,19110,19110,19110,0
|
|
20240416,173700,2036426120,19110,19110,19110,19110,0
|
|
20240416,173600,2036426120,19110,19110,19110,19110,0
|
|
20240416,173500,2036426120,19110,19110,19110,19110,0
|
|
20240416,173400,2036426120,19110,19110,19110,19110,0
|
|
20240416,173300,2036426120,19110,19110,19110,19110,0
|
|
20240416,173200,2036426120,19110,19110,19110,19110,0
|
|
20240416,173100,2036426120,19110,19110,19110,19110,0
|
|
20240416,173000,2036426120,19110,19110,19110,19110,0
|
|
20240416,172900,2036426120,19110,19110,19110,19110,0
|
|
20240416,172800,2036426120,19110,19110,19110,19110,0
|
|
20240416,172700,2036426120,19110,19110,19110,19110,0
|
|
20240416,172600,2036426120,19110,19110,19110,19110,0
|
|
20240416,172500,2036426120,19110,19110,19110,19110,0
|
|
20240416,172400,2036426120,19110,19110,19110,19110,1488
|
|
20240416,172300,2036426120,19110,19110,19110,19110,0
|
|
20240416,172200,2036426120,19110,19110,19110,19110,0
|
|
20240416,172100,2036426120,19110,19110,19110,19110,0
|
|
20240416,172000,2036426120,19110,19110,19110,19110,0
|
|
20240416,171900,2036426120,19110,19110,19110,19110,0
|
|
20240416,171800,2036426120,19110,19110,19110,19110,0
|
|
20240416,171700,2036426120,19110,19110,19110,19110,0
|
|
20240416,171600,2036426120,19110,19110,19110,19110,0
|
|
20240416,171500,2036426120,19110,19110,19110,19110,0
|
|
20240416,171400,2036426120,19110,19110,19110,19110,0
|
|
20240416,171300,2036426120,19110,19110,19110,19110,0
|
|
20240416,171200,2036426120,19110,19110,19110,19110,0
|
|
20240416,171100,2036426120,19110,19110,19110,19110,0
|
|
20240416,171000,2036426120,19110,19110,19110,19110,0
|
|
20240416,170900,2036426120,19110,19110,19110,19110,0
|
|
20240416,170800,2036426120,19110,19110,19110,19110,0
|
|
20240416,170700,2036426120,19110,19110,19110,19110,0
|
|
20240416,170600,2036426120,19110,19110,19110,19110,0
|
|
20240416,170500,2036426120,19110,19110,19110,19110,0
|
|
20240416,170400,2036426120,19110,19110,19110,19110,0
|
|
20240416,170300,2036426120,19110,19110,19110,19110,0
|
|
20240416,170200,2036426120,19110,19110,19110,19110,0
|
|
20240416,170100,2036426120,19110,19110,19110,19110,0
|
|
20240416,170000,2036426120,19110,19110,19110,19110,0
|
|
20240416,165900,2036426120,19110,19110,19110,19110,0
|
|
20240416,165800,2036426120,19110,19110,19110,19110,0
|
|
20240416,165700,2036426120,19110,19110,19110,19110,0
|
|
20240416,165600,2036426120,19110,19110,19110,19110,0
|
|
20240416,165500,2036426120,19110,19110,19110,19110,0
|
|
20240416,165400,2036426120,19110,19110,19110,19110,1488
|
|
20240416,165300,2036426120,19110,19110,19110,19110,0
|
|
20240416,165200,2036426120,19110,19110,19110,19110,0
|
|
20240416,165100,2036426120,19110,19110,19110,19110,0
|
|
20240416,165000,2036426120,19110,19110,19110,19110,0
|
|
20240416,164900,2036426120,19110,19110,19110,19110,0
|
|
20240416,164800,2036426120,19110,19110,19110,19110,0
|
|
20240416,164700,2036426120,19110,19110,19110,19110,0
|
|
20240416,164600,2036426120,19110,19110,19110,19110,0
|
|
20240416,164500,2036426120,19110,19110,19110,19110,0
|
|
20240416,164400,2036426120,19110,19110,19110,19110,0
|
|
20240416,164300,2036426120,19110,19110,19110,19110,0
|
|
20240416,164200,2036426120,19110,19110,19110,19110,0
|
|
20240416,164100,2036426120,19110,19110,19110,19110,0
|
|
20240416,164000,2036426120,19110,19110,19110,19110,0
|
|
20240416,163900,2036426120,19110,19110,19110,19110,0
|
|
20240416,163800,2036426120,19110,19110,19110,19110,0
|
|
20240416,163700,2036426120,19110,19110,19110,19110,0
|
|
20240416,163600,2036426120,19110,19110,19110,19110,0
|
|
20240416,163500,2036426120,19110,19110,19110,19110,0
|
|
20240416,163400,2036426120,19110,19110,19110,19110,0
|
|
20240416,163300,2036426120,19110,19110,19110,19110,0
|
|
20240416,163200,2036426120,19110,19110,19110,19110,0
|
|
20240416,163100,2036426120,19110,19110,19110,19110,0
|
|
20240416,163000,2036426120,19110,19110,19110,19110,0
|
|
20240416,162900,2036426120,19110,19110,19110,19110,0
|
|
20240416,162800,2036426120,19110,19110,19110,19110,0
|
|
20240416,162700,2036426120,19110,19110,19110,19110,0
|
|
20240416,162600,2036426120,19110,19110,19110,19110,0
|
|
20240416,162500,2036426120,19110,19110,19110,19110,0
|
|
20240416,162400,2036426120,19110,19110,19110,19110,1488
|
|
20240416,162300,2036426120,19110,19110,19110,19110,0
|
|
20240416,162200,2036426120,19110,19110,19110,19110,0
|
|
20240416,162100,2036426120,19110,19110,19110,19110,0
|
|
20240416,162000,2036426120,19110,19110,19110,19110,0
|
|
20240416,161900,2036426120,19110,19110,19110,19110,0
|
|
20240416,161800,2036426120,19110,19110,19110,19110,0
|
|
20240416,161700,2036426120,19110,19110,19110,19110,0
|
|
20240416,161600,2036426120,19110,19110,19110,19110,0
|
|
20240416,161500,2036426120,19110,19110,19110,19110,0
|
|
20240416,161400,2036426120,19110,19110,19110,19110,0
|
|
20240416,161300,2036426120,19110,19110,19110,19110,0
|
|
20240416,161200,2036426120,19110,19110,19110,19110,0
|
|
20240416,161100,2036426120,19110,19110,19110,19110,0
|
|
20240416,161000,2036426120,19110,19110,19110,19110,0
|
|
20240416,160900,2036426120,19110,19110,19110,19110,0
|
|
20240416,160800,2036426120,19110,19110,19110,19110,0
|
|
20240416,160700,2036426120,19110,19110,19110,19110,0
|
|
20240416,160600,2036426120,19110,19110,19110,19110,0
|
|
20240416,160500,2036426120,19110,19110,19110,19110,0
|
|
20240416,160400,2036426120,19110,19110,19110,19110,0
|
|
20240416,160300,2036426120,19110,19110,19110,19110,0
|
|
20240416,160200,2036426120,19110,19110,19110,19110,0
|
|
20240416,160100,2036426120,19110,19110,19110,19110,0
|
|
20240416,160000,2036426120,19110,19110,19110,19110,0
|
|
20240416,155900,2036426120,19110,19110,19110,19110,0
|
|
20240416,155800,2036426120,19110,19110,19110,19110,0
|
|
20240416,155700,2036426120,19110,19110,19110,19110,0
|
|
20240416,155600,2036426120,19110,19110,19110,19110,0
|
|
20240416,155500,2036426120,19110,19110,19110,19110,0
|
|
20240416,155400,2036426120,19110,19110,19110,19110,1488
|
|
20240416,155300,2036426120,19110,19110,19110,19110,0
|
|
20240416,155200,2036426120,19110,19110,19110,19110,0
|
|
20240416,155100,2036426120,19110,19110,19110,19110,0
|
|
20240416,155000,2036426120,19110,19110,19110,19110,0
|
|
20240416,154900,2036426120,19110,19110,19110,19110,0
|
|
20240416,154800,2036426120,19110,19110,19110,19110,0
|
|
20240416,154700,2036426120,19110,19110,19110,19110,0
|
|
20240416,154600,2036426120,19110,19110,19110,19110,0
|
|
20240416,154500,2036426120,19110,19110,19110,19110,0
|
|
20240416,154400,2036426120,19110,19110,19110,19110,0
|
|
20240416,154300,2036426120,19110,19110,19110,19110,0
|
|
20240416,154200,2036426120,19110,19110,19110,19110,0
|
|
20240416,154100,2036426120,19110,19110,19110,19110,0
|
|
20240416,154000,2036426120,19110,19110,19110,19110,0
|
|
20240416,153900,2036426120,19110,19110,19110,19110,0
|
|
20240416,153800,2036426120,19110,19110,19110,19110,0
|
|
20240416,153700,2036426120,19110,19110,19110,19110,0
|
|
20240416,153600,2036426120,19110,19110,19110,19110,0
|
|
20240416,153500,2036426120,19110,19110,19110,19110,0
|
|
20240416,153400,2036426120,19110,19110,19110,19110,0
|
|
20240416,153300,2036426120,19110,19110,19110,19110,0
|
|
20240416,153200,2036426120,19110,19110,19110,19110,0
|
|
20240416,153100,2036426120,19110,19110,19110,19110,0
|
|
20240416,153000,2036426120,19110,19110,19110,19110,1488
|
|
20240416,152900,2007990440,19160,19160,19160,19160,0
|
|
20240416,152800,2007990440,19160,19160,19160,19160,0
|
|
20240416,152700,2007990440,19160,19160,19160,19160,0
|
|
20240416,152600,2007990440,19160,19160,19160,19160,0
|
|
20240416,152500,2007990440,19160,19160,19160,19160,0
|
|
20240416,152400,2007990440,19160,19160,19160,19160,0
|
|
20240416,152300,2007990440,19160,19160,19160,19160,0
|
|
20240416,152200,2007990440,19160,19160,19160,19160,0
|
|
20240416,152100,2007990440,19160,19160,19160,19160,0
|
|
20240416,152000,2007990440,19160,19160,19160,19160,0
|
|
20240416,151900,2007990440,19160,19160,19160,19160,1
|
|
20240416,151800,2007971280,19150,19260,19260,19150,105
|
|
20240416,151700,2005959960,19260,19160,19260,19150,545
|
|
20240416,151600,1995473660,19240,19230,19240,19230,190
|
|
20240416,151500,1991818820,19230,19230,19240,19160,203
|
|
20240416,151400,1987917110,19230,19210,19230,19150,228
|
|
20240416,151300,1983540100,19220,19200,19220,19150,494
|
|
20240416,151200,1974065200,19200,19200,19210,19190,350
|
|
20240416,151100,1967344380,19210,19200,19210,19180,474
|
|
20240416,151000,1958244260,19200,19190,19210,19180,270
|
|
20240416,150900,1953059980,19190,19170,19200,19170,259
|
|
20240416,150800,1948088810,19200,19190,19200,19190,195
|
|
20240416,150700,1944346520,19160,19190,19200,19160,394
|
|
20240416,150600,1936785350,19190,19160,19190,19160,138
|
|
20240416,150500,1934139870,19180,19180,19180,19170,219
|
|
20240416,150400,1929939730,19170,19180,19180,19150,335
|
|
20240416,150300,1923516820,19160,19170,19180,19140,380
|
|
20240416,150200,1916233870,19180,19170,19180,19150,194
|
|
20240416,150100,1912515310,19170,19180,19190,19150,240
|
|
20240416,150000,1907913300,19180,19130,19180,19130,266
|
|
20240416,145900,1902815510,19180,19180,19180,19130,612
|
|
20240416,145800,1891085510,19180,19160,19200,19160,276
|
|
20240416,145700,1885789390,19190,19190,19190,19170,281
|
|
20240416,145600,1880398020,19200,19180,19210,19180,354
|
|
20240416,145500,1873603120,19190,19190,19220,19180,281
|
|
20240416,145400,1868208130,19220,19230,19230,19190,260
|
|
20240416,145300,1863211330,19230,19210,19240,19200,379
|
|
20240416,145200,1855925590,19210,19160,19210,19160,597
|
|
20240416,145100,1844479190,19160,19160,19170,19150,284
|
|
20240416,145000,1839038100,19160,19150,19160,19130,476
|
|
20240416,144900,1829922940,19150,19150,19170,19130,390
|
|
20240416,144800,1822452270,19150,19150,19150,19140,122
|
|
20240416,144700,1820117070,19150,19130,19160,19130,412
|
|
20240416,144600,1812228150,19140,19150,19150,19130,378
|
|
20240416,144500,1804991920,19130,19110,19150,19110,356
|
|
20240416,144400,1798182900,19120,19100,19140,19100,523
|
|
20240416,144300,1788184730,19090,19080,19090,19060,609
|
|
20240416,144200,1776563880,19080,19070,19080,19050,426
|
|
20240416,144100,1768442880,19070,19070,19070,19070,302
|
|
20240416,144000,1762683740,19070,19060,19070,19040,342
|
|
20240416,143900,1756165750,19050,19060,19060,19050,104
|
|
20240416,143800,1754184520,19060,19040,19070,19040,128
|
|
20240416,143700,1751744380,19050,19050,19050,19040,158
|
|
20240416,143600,1748735480,19060,19060,19060,19040,109
|
|
20240416,143500,1746658330,19070,19020,19070,19020,496
|
|
20240416,143400,1737215140,19020,19020,19030,19010,222
|
|
20240416,143300,1732991880,19030,19030,19030,19010,213
|
|
20240416,143200,1728940430,19020,19020,19030,19020,78
|
|
20240416,143100,1727456330,19020,19020,19030,19010,312
|
|
20240416,143000,1721522960,19020,19010,19020,19010,62
|
|
20240416,142900,1720344050,19030,19010,19030,18990,215
|
|
20240416,142800,1716257780,19010,19020,19030,19010,117
|
|
20240416,142700,1714032510,19020,18990,19020,18990,176
|
|
20240416,142600,1710687930,19000,19010,19010,19000,141
|
|
20240416,142500,1708008700,19020,19020,19020,18990,195
|
|
20240416,142400,1704302940,19020,19010,19020,19000,1053
|
|
20240416,142300,1684293920,19010,19010,19020,19000,73
|
|
20240416,142200,1682906190,19010,19020,19030,19000,163
|
|
20240416,142100,1679807000,19030,19010,19030,19000,128
|
|
20240416,142000,1677372140,19020,19010,19020,19000,231
|
|
20240416,141900,1672981950,19010,19010,19020,19000,159
|
|
20240416,141800,1669959300,19000,19020,19020,19000,52
|
|
20240416,141700,1668970590,19020,19010,19030,19010,232
|
|
20240416,141600,1664557820,19010,19040,19040,19000,107
|
|
20240416,141500,1662522660,19040,19030,19040,19010,95
|
|
20240416,141400,1660714990,19030,19040,19040,19020,173
|
|
20240416,141300,1657422520,19040,19030,19040,19000,241
|
|
20240416,141200,1652838900,19030,19030,19040,19020,154
|
|
20240416,141100,1649908580,19030,19020,19040,19020,138
|
|
20240416,141000,1647283220,19020,19020,19020,19010,132
|
|
20240416,140900,1644772880,19020,19030,19030,19020,77
|
|
20240416,140800,1643307940,19030,19030,19040,19020,191
|
|
20240416,140700,1639672460,19030,19020,19040,19020,119
|
|
20240416,140600,1637408240,19020,19030,19040,19020,133
|
|
20240416,140500,1634877120,19030,19040,19050,19030,311
|
|
20240416,140400,1628956090,19040,19050,19050,19030,114
|
|
20240416,140300,1626786630,19050,19050,19050,19010,261
|
|
20240416,140200,1621816160,19040,19060,19060,19040,189
|
|
20240416,140100,1618217020,19060,19050,19060,19040,259
|
|
20240416,140000,1613282410,19050,19050,19050,19040,183
|
|
20240416,135900,1609797310,19050,19050,19060,19040,157
|
|
20240416,135800,1606806640,19050,19060,19060,19050,174
|
|
20240416,135700,1603491620,19060,19050,19060,19050,64
|
|
20240416,135600,1602272070,19050,19070,19070,19040,116
|
|
20240416,135500,1600062190,19070,19000,19070,19000,742
|
|
20240416,135400,1585955430,19010,19000,19010,18990,178
|
|
20240416,135300,1582573440,19000,18990,19010,18990,84
|
|
20240416,135200,1580977460,18990,18990,19000,18990,113
|
|
20240416,135100,1578831520,19000,18990,19000,18960,333
|
|
20240416,135000,1572513270,18990,19000,19000,18980,214
|
|
20240416,134900,1568450980,18990,18990,19000,18980,160
|
|
20240416,134800,1565413070,19000,19000,19000,18990,118
|
|
20240416,134700,1563171340,18990,19010,19010,18990,188
|
|
20240416,134600,1559598950,19010,19000,19010,19000,29
|
|
20240416,134500,1559047820,19000,19010,19030,19000,244
|
|
20240416,134400,1554408310,19010,19010,19020,19010,63
|
|
20240416,134300,1553210660,19020,19020,19020,19010,111
|
|
20240416,134200,1551099600,19020,19010,19030,19010,107
|
|
20240416,134100,1549064810,19010,19020,19020,19000,146
|
|
20240416,134000,1546289290,19020,19010,19020,19000,149
|
|
20240416,133900,1543457140,19010,19020,19020,19010,66
|
|
20240416,133800,1542201920,19020,19020,19020,19010,149
|
|
20240416,133700,1539369160,19020,19010,19020,19000,118
|
|
20240416,133600,1537125970,19010,19020,19020,19010,78
|
|
20240416,133500,1535643050,19020,19000,19020,19000,174
|
|
20240416,133400,1532335250,19010,19000,19010,18990,107
|
|
20240416,133300,1530301700,19010,19020,19020,19000,161
|
|
20240416,133200,1527241040,19020,19030,19040,19020,227
|
|
20240416,133100,1522922250,19030,19020,19030,19010,148
|
|
20240416,133000,1520107410,19020,19020,19040,19020,110
|
|
20240416,132900,1518014830,19040,19020,19050,19010,266
|
|
20240416,132800,1512953910,19030,19040,19050,19030,133
|
|
20240416,132700,1510422170,19040,19050,19070,19040,186
|
|
20240416,132600,1506877440,19040,19080,19080,19040,149
|
|
20240416,132500,1504037840,19080,19070,19080,19070,149
|
|
20240416,132400,1501196090,19070,19070,19080,19060,164
|
|
20240416,132300,1498069230,19070,19080,19090,19070,74
|
|
20240416,132200,1496657570,19080,19070,19090,19070,165
|
|
20240416,132100,1493509850,19070,19090,19090,19070,139
|
|
20240416,132000,1490858340,19090,19090,19100,19080,110
|
|
20240416,131900,1488759380,19100,19090,19100,19090,161
|
|
20240416,131800,1485684800,19090,19060,19090,19050,276
|
|
20240416,131700,1480422650,19060,19060,19060,19050,269
|
|
20240416,131600,1475296920,19060,19040,19060,19040,142
|
|
20240416,131500,1472591900,19050,19090,19090,19050,342
|
|
20240416,131400,1466072270,19080,19100,19100,19080,73
|
|
20240416,131300,1464678890,19100,19090,19100,19080,81
|
|
20240416,131200,1463132190,19100,19050,19100,19050,345
|
|
20240416,131100,1456550470,19060,19070,19080,19050,101
|
|
20240416,131000,1454625510,19070,19050,19070,19050,58
|
|
20240416,130900,1453519790,19070,19090,19090,19050,206
|
|
20240416,130800,1449593990,19090,19050,19090,19040,272
|
|
20240416,130700,1444412780,19050,19040,19050,19030,115
|
|
20240416,130600,1442222840,19040,19030,19050,19030,166
|
|
20240416,130500,1439062270,19030,19020,19050,19000,180
|
|
20240416,130400,1435639860,19020,19010,19020,19010,140
|
|
20240416,130300,1432977430,19020,19020,19020,19010,47
|
|
20240416,130200,1432083740,19030,19030,19030,19010,193
|
|
20240416,130100,1428412750,19010,19010,19030,19010,539
|
|
20240416,130000,1418165120,19010,19010,19010,19000,216
|
|
20240416,125900,1414060560,19010,18980,19010,18980,272
|
|
20240416,125800,1408894770,18980,18990,18990,18980,162
|
|
20240416,125700,1405819090,18990,19000,19000,18990,94
|
|
20240416,125600,1404033710,19010,19010,19010,18990,76
|
|
20240416,125500,1402589540,19010,18980,19010,18980,361
|
|
20240416,125400,1395731630,18980,19000,19000,18980,164
|
|
20240416,125300,1392618340,19000,18970,19000,18970,144
|
|
20240416,125200,1389884300,18980,18980,19000,18980,207
|
|
20240416,125100,1385953800,18990,18990,18990,18980,107
|
|
20240416,125000,1383922090,18980,18980,18990,18980,106
|
|
20240416,124900,1381909410,18980,18970,18990,18970,225
|
|
20240416,124800,1377638850,18950,18970,18980,18950,164
|
|
20240416,124700,1374529110,18960,18970,18970,18960,70
|
|
20240416,124600,1373201580,18970,18980,18990,18970,97
|
|
20240416,124500,1371360600,18980,18990,18990,18970,190
|
|
20240416,124400,1367754440,18990,18990,18990,18980,67
|
|
20240416,124300,1366482310,18990,19000,19000,18990,26
|
|
20240416,124200,1365988490,19000,18980,19000,18970,271
|
|
20240416,124100,1360843340,18980,18990,18990,18980,30
|
|
20240416,124000,1360273930,18990,19000,19000,18980,151
|
|
20240416,123900,1357407020,19000,19010,19010,18990,123
|
|
20240416,123800,1355070160,19010,18990,19010,18980,195
|
|
20240416,123700,1351366390,18990,18960,19000,18960,115
|
|
20240416,123600,1349183850,18970,18990,18990,18970,170
|
|
20240416,123500,1345956700,18990,18990,18990,18980,13
|
|
20240416,123400,1345709850,18980,19000,19000,18980,100
|
|
20240416,123300,1343810780,19000,18980,19000,18970,177
|
|
20240416,123200,1340451730,18980,18950,18980,18950,334
|
|
20240416,123100,1334117090,18950,18970,18970,18940,71
|
|
20240416,123000,1332771520,18970,18980,18980,18950,105
|
|
20240416,122900,1330780440,18980,18960,18980,18940,71
|
|
20240416,122800,1329434420,18970,18970,18990,18960,61
|
|
20240416,122700,1328276910,18970,19010,19010,18970,45
|
|
20240416,122600,1327422490,18990,18930,18990,18930,261
|
|
20240416,122500,1322474670,18930,18930,18940,18930,182
|
|
20240416,122400,1319029270,18920,18930,18940,18920,81
|
|
20240416,122300,1317495950,18930,18940,18950,18930,75
|
|
20240416,122200,1316075870,18940,18920,18940,18920,150
|
|
20240416,122100,1313235540,18930,18930,18930,18920,91
|
|
20240416,122000,1311512960,18930,18950,18950,18930,102
|
|
20240416,121900,1309580850,18950,18940,18950,18920,136
|
|
20240416,121800,1307006010,18930,18940,18940,18920,150
|
|
20240416,121700,1304166750,18950,18940,18950,18940,36
|
|
20240416,121600,1303484620,18940,18940,18960,18940,151
|
|
20240416,121500,1300623320,18940,18940,18940,18930,109
|
|
20240416,121400,1298559100,18950,18950,18960,18940,139
|
|
20240416,121300,1295924800,18950,18970,18970,18950,109
|
|
20240416,121200,1293858250,18960,18970,18970,18960,81
|
|
20240416,121100,1292321860,18980,18970,18980,18960,62
|
|
20240416,121000,1291145690,18980,18950,18980,18950,74
|
|
20240416,120900,1289742040,18950,18940,18950,18920,173
|
|
20240416,120800,1286465930,18940,18940,18950,18920,77
|
|
20240416,120700,1285007550,18940,18950,18960,18940,139
|
|
20240416,120600,1282373910,18960,18950,18960,18940,115
|
|
20240416,120500,1280194450,18950,18940,18960,18940,122
|
|
20240416,120400,1277882990,18930,18950,18950,18930,160
|
|
20240416,120300,1274852620,18950,18920,18960,18920,107
|
|
20240416,120200,1272826710,18910,18910,18920,18900,285
|
|
20240416,120100,1267439310,18920,18940,18950,18910,115
|
|
20240416,120000,1265263420,18940,18940,18950,18930,163
|
|
20240416,115900,1262175800,18940,18950,18950,18910,184
|
|
20240416,115800,1258694550,18950,18960,18970,18930,118
|
|
20240416,115700,1256458040,18960,18960,18960,18950,64
|
|
20240416,115600,1255244720,18960,18960,18970,18920,175
|
|
20240416,115500,1251927640,18960,18960,18970,18950,87
|
|
20240416,115400,1250278000,18970,18960,18970,18960,80
|
|
20240416,115300,1248760910,18960,18970,18980,18950,123
|
|
20240416,115200,1246428070,18960,18970,18970,18960,158
|
|
20240416,115100,1243432050,18970,18980,18980,18950,58
|
|
20240416,115000,1242331900,18970,18990,19000,18970,239
|
|
20240416,114900,1237792980,18990,19010,19010,18990,59
|
|
20240416,114800,1236672380,19010,19010,19010,19000,39
|
|
20240416,114700,1235931020,19010,19010,19020,19000,93
|
|
20240416,114600,1234163060,19010,19010,19010,18990,124
|
|
20240416,114500,1231807060,19010,19000,19010,19000,118
|
|
20240416,114400,1229564100,19010,19000,19010,19000,83
|
|
20240416,114300,1227986320,19000,19000,19000,18990,122
|
|
20240416,114200,1225668340,19000,19010,19010,18990,149
|
|
20240416,114100,1222836830,19000,19010,19020,19000,103
|
|
20240416,114000,1220878170,19000,18980,19010,18970,181
|
|
20240416,113900,1217442340,18980,18970,18980,18960,116
|
|
20240416,113800,1215242000,18970,18990,18990,18970,125
|
|
20240416,113700,1212869530,18990,18990,18990,18980,126
|
|
20240416,113600,1210476800,18990,18990,18990,18970,128
|
|
20240416,113500,1208046760,18990,19000,19000,18980,40
|
|
20240416,113400,1207286980,19000,19000,19010,18990,152
|
|
20240416,113300,1204399200,19010,18990,19010,18990,87
|
|
20240416,113200,1202745560,18990,19000,19020,18990,149
|
|
20240416,113100,1199914040,19010,19000,19020,18990,89
|
|
20240416,113000,1198222830,19030,18980,19030,18970,158
|
|
20240416,112900,1195222730,18980,18990,18990,18970,115
|
|
20240416,112800,1193039690,18990,18990,18990,18980,78
|
|
20240416,112700,1191558660,18990,18990,19000,18990,162
|
|
20240416,112600,1188481480,18990,19000,19000,18990,112
|
|
20240416,112500,1186354310,18990,18980,19000,18980,197
|
|
20240416,112400,1182613790,18980,19000,19000,18980,65
|
|
20240416,112300,1181379100,19000,18980,19000,18970,248
|
|
20240416,112200,1176670570,18980,18980,18990,18970,81
|
|
20240416,112100,1175132650,18980,18980,18990,18980,171
|
|
20240416,112000,1171886800,18980,18980,18980,18960,228
|
|
20240416,111900,1167561220,18980,18980,18980,18970,32
|
|
20240416,111800,1166953990,18980,18990,18990,18970,66
|
|
20240416,111700,1165701130,18990,18970,18990,18960,145
|
|
20240416,111600,1162950170,18970,18950,18990,18950,188
|
|
20240416,111500,1159384680,18950,18930,18950,18920,599
|
|
20240416,111400,1148040480,18920,18930,18940,18920,137
|
|
20240416,111300,1145447280,18920,18920,18930,18910,97
|
|
20240416,111200,1143611990,18920,18920,18940,18910,83
|
|
20240416,111100,1142041050,18920,18930,18940,18910,143
|
|
20240416,111000,1139335210,18930,18920,18930,18910,162
|
|
20240416,110900,1136269900,18930,18940,18940,18920,246
|
|
20240416,110800,1131614450,18940,18940,18940,18930,189
|
|
20240416,110700,1128036180,18940,18930,18940,18920,129
|
|
20240416,110600,1125594120,18930,18930,18940,18930,76
|
|
20240416,110500,1124155390,18920,18940,18940,18910,143
|
|
20240416,110400,1121449790,18930,18930,18940,18920,95
|
|
20240416,110300,1119651220,18930,18950,18950,18930,109
|
|
20240416,110200,1117587000,18960,18950,18970,18950,66
|
|
20240416,110100,1116335890,18960,18950,18970,18950,123
|
|
20240416,110000,1114003830,18950,18960,18970,18950,85
|
|
20240416,105900,1112392380,18970,18960,18970,18950,34
|
|
20240416,105800,1111747750,18970,18970,18980,18960,40
|
|
20240416,105700,1110989000,18970,18950,18970,18930,222
|
|
20240416,105600,1106784220,18930,18940,18960,18920,182
|
|
20240416,105500,1103338460,18930,18900,18940,18900,27
|
|
20240416,105400,1102827330,18900,18940,18950,18900,517
|
|
20240416,105300,1093048450,18950,18950,18950,18940,67
|
|
20240416,105200,1091778810,18950,18970,18970,18950,48
|
|
20240416,105100,1090868660,18970,18980,18980,18970,87
|
|
20240416,105000,1089218160,18990,18960,18990,18960,132
|
|
20240416,104900,1086715090,18960,19000,19000,18960,31
|
|
20240416,104800,1086126430,19000,18980,19010,18980,79
|
|
20240416,104700,1084626480,19010,19020,19020,18960,202
|
|
20240416,104600,1080789720,19020,19020,19020,19020,6
|
|
20240416,104500,1080675600,19050,18870,19100,18870,573
|
|
20240416,104400,1069823930,18870,18870,18880,18860,216
|
|
20240416,104300,1065747830,18870,18870,18880,18870,203
|
|
20240416,104200,1061917190,18880,18890,18890,18880,88
|
|
20240416,104100,1060255630,18900,18890,18900,18880,187
|
|
20240416,104000,1056723150,18890,18900,18900,18880,83
|
|
20240416,103900,1055155050,18910,18910,18910,18900,196
|
|
20240416,103800,1051450150,18900,18920,18920,18900,80
|
|
20240416,103700,1049937300,18910,18930,18940,18910,374
|
|
20240416,103600,1042859920,18940,18960,18970,18940,208
|
|
20240416,103500,1038918250,18970,18970,18970,18950,148
|
|
20240416,103400,1036113140,18960,18970,18970,18950,305
|
|
20240416,103300,1030332240,18970,18960,18970,18950,157
|
|
20240416,103200,1027356780,18960,18930,18970,18930,227
|
|
20240416,103100,1023054970,18930,18930,18960,18930,179
|
|
20240416,103000,1019664300,18930,18960,18960,18930,161
|
|
20240416,102900,1016614950,18960,18960,18960,18950,76
|
|
20240416,102800,1015174560,18960,18960,18970,18940,152
|
|
20240416,102700,1012293380,18960,18940,18960,18920,189
|
|
20240416,102600,1008716960,18950,18940,18950,18940,73
|
|
20240416,102500,1007334090,18950,18960,18980,18950,197
|
|
20240416,102400,1003599680,18960,18960,18960,18950,231
|
|
20240416,102300,999221460,18960,18960,18960,18950,396
|
|
20240416,102200,991715530,18960,18990,18990,18960,18
|
|
20240416,102100,991374010,19000,19010,19020,19000,151
|
|
20240416,102000,988504120,19050,19000,19050,18980,323
|
|
20240416,101900,982364310,19010,19010,19020,19010,187
|
|
20240416,101800,978808200,19030,19070,19070,19010,390
|
|
20240416,101700,971388410,19070,19100,19100,19070,696
|
|
20240416,101600,958110550,19110,19150,19150,19110,256
|
|
20240416,101500,953210970,19160,19170,19170,19150,186
|
|
20240416,101400,949647430,19160,19120,19170,19120,213
|
|
20240416,101300,945568850,19110,19110,19110,19100,195
|
|
20240416,101200,941842500,19110,19120,19120,19110,191
|
|
20240416,101100,938190680,19120,19100,19140,19100,130
|
|
20240416,101000,935705020,19090,19060,19110,19060,492
|
|
20240416,100900,926313980,19070,19080,19080,19070,58
|
|
20240416,100800,925207640,19080,19070,19080,19070,176
|
|
20240416,100700,921850560,19070,19110,19110,19070,230
|
|
20240416,100600,917460730,19100,19040,19100,19030,1071
|
|
20240416,100500,897040380,19040,19030,19040,19020,457
|
|
20240416,100400,888346100,19030,18990,19040,18990,378
|
|
20240416,100300,881161120,18980,18980,18980,18950,451
|
|
20240416,100200,872608740,18980,18970,18980,18970,37
|
|
20240416,100100,871906780,18970,18990,18990,18970,660
|
|
20240416,100000,859384760,18980,18980,18990,18980,175
|
|
20240416,095900,856063100,18990,18990,18990,18980,109
|
|
20240416,095800,853993680,19040,18920,19040,18920,4518
|
|
20240416,095700,768306910,18920,18890,18920,18890,518
|
|
20240416,095600,758510770,18890,18900,18910,18890,301
|
|
20240416,095500,752822860,18920,18900,18940,18900,772
|
|
20240416,095400,738219750,18890,18900,18900,18890,67
|
|
20240416,095300,736954040,18900,18860,18910,18850,1034
|
|
20240416,095200,717431550,18860,18820,18880,18820,1104
|
|
20240416,095100,696614500,18820,18780,18820,18700,2206
|
|
20240416,095000,655262210,18790,18810,18810,18790,275
|
|
20240416,094900,650092200,18810,18840,18840,18800,130
|
|
20240416,094800,647647130,18840,18800,18840,18800,317
|
|
20240416,094700,641687310,18790,18790,18790,18790,31
|
|
20240416,094600,641104820,18790,18850,18880,18790,371
|
|
20240416,094500,634116440,18870,18830,18870,18830,5207
|
|
20240416,094400,536014600,18810,18760,18810,18760,1630
|
|
20240416,094300,505388640,18760,18750,18760,18750,146
|
|
20240416,094200,502650020,18740,18700,18740,18700,249
|
|
20240416,094100,497988140,18700,18670,18700,18670,214
|
|
20240416,094000,493988490,18650,18660,18660,18650,574
|
|
20240416,093900,483281290,18660,18650,18660,18650,229
|
|
20240416,093800,479009930,18650,18630,18660,18630,418
|
|
20240416,093700,471215930,18640,18640,18640,18640,47
|
|
20240416,093600,470339850,18640,18640,18640,18640,253
|
|
20240416,093500,465623930,18660,18640,18660,18640,22
|
|
20240416,093400,465213610,18660,18650,18660,18640,334
|
|
20240416,093300,458984830,18660,18660,18660,18660,77
|
|
20240416,093200,457548010,18660,18650,18660,18650,71
|
|
20240416,093100,456223330,18660,18660,18660,18650,159
|
|
20240416,093000,453257420,18660,18690,18690,18650,1181
|
|
20240416,092900,431205400,18690,18680,18700,18680,185
|
|
20240416,092800,427747930,18690,18690,18690,18690,158
|
|
20240416,092700,424794910,18690,18670,18690,18670,75
|
|
20240416,092600,423393810,18680,18650,18690,18650,175
|
|
20240416,092500,420126510,18660,18700,18700,18660,617
|
|
20240416,092400,408592450,18710,18710,18710,18710,92
|
|
20240416,092300,406871130,18710,18720,18720,18710,258
|
|
20240416,092200,402042670,18720,18710,18720,18710,105
|
|
20240416,092100,400078070,18720,18720,18720,18710,163
|
|
20240416,092000,397027330,18710,18750,18750,18710,728
|
|
20240416,091900,383387540,18750,18750,18750,18740,273
|
|
20240416,091800,378268910,18750,18750,18760,18750,251
|
|
20240416,091700,373561560,18750,18760,18760,18750,183
|
|
20240416,091600,370129980,18750,18810,18810,18750,767
|
|
20240416,091500,355718440,18810,18820,18840,18810,553
|
|
20240416,091400,345308250,18810,18760,18820,18760,361
|
|
20240416,091300,338522340,18760,18790,18790,18760,633
|
|
20240416,091200,326645190,18790,18740,18800,18730,513
|
|
20240416,091100,317010840,18770,18760,18790,18740,507
|
|
20240416,091000,307498350,18750,18650,18750,18650,714
|
|
20240416,090900,294125750,18650,18600,18650,18600,526
|
|
20240416,090800,284323490,18590,18590,18590,18580,584
|
|
20240416,090700,273467430,18590,18600,18610,18590,799
|
|
20240416,090600,258601090,18580,18580,18580,18570,823
|
|
20240416,090500,243316200,18580,18640,18650,18580,3190
|
|
20240416,090400,183898080,18640,18610,18640,18600,585
|
|
20240416,090300,173005720,18590,18560,18620,18560,447
|
|
20240416,090200,164698320,18560,18530,18560,18500,1337
|
|
20240416,090100,139930190,18560,18780,18780,18520,2623
|
|
20240416,090000,90986140,18800,18850,19000,18740,4830
|