663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,200000,1594723310,3400,3400,3400,3400,1127
|
|
20240417,195900,1594723310,3400,3400,3400,3400,0
|
|
20240417,195800,1594723310,3400,3400,3400,3400,0
|
|
20240417,195700,1594723310,3400,3400,3400,3400,0
|
|
20240417,195600,1594723310,3400,3400,3400,3400,0
|
|
20240417,195500,1594723310,3400,3400,3400,3400,0
|
|
20240417,195400,1594723310,3400,3400,3400,3400,0
|
|
20240417,195300,1594723310,3400,3400,3400,3400,0
|
|
20240417,195200,1594723310,3400,3400,3400,3400,0
|
|
20240417,195100,1594723310,3400,3400,3400,3400,0
|
|
20240417,195000,1594723310,3400,3400,3400,3400,0
|
|
20240417,194900,1594723310,3400,3400,3400,3400,0
|
|
20240417,194800,1594723310,3400,3400,3400,3400,0
|
|
20240417,194700,1594723310,3400,3400,3400,3400,0
|
|
20240417,194600,1594723310,3400,3400,3400,3400,0
|
|
20240417,194500,1594723310,3400,3400,3400,3400,0
|
|
20240417,194400,1594723310,3400,3400,3400,3400,0
|
|
20240417,194300,1594723310,3400,3400,3400,3400,0
|
|
20240417,194200,1594723310,3400,3400,3400,3400,0
|
|
20240417,194100,1594723310,3400,3400,3400,3400,0
|
|
20240417,194000,1594723310,3400,3400,3400,3400,0
|
|
20240417,193900,1594723310,3400,3400,3400,3400,0
|
|
20240417,193800,1594723310,3400,3400,3400,3400,0
|
|
20240417,193700,1594723310,3400,3400,3400,3400,0
|
|
20240417,193600,1594723310,3400,3400,3400,3400,0
|
|
20240417,193500,1594723310,3400,3400,3400,3400,0
|
|
20240417,193400,1594723310,3400,3400,3400,3400,0
|
|
20240417,193300,1594723310,3400,3400,3400,3400,0
|
|
20240417,193200,1594723310,3400,3400,3400,3400,0
|
|
20240417,193100,1594723310,3400,3400,3400,3400,0
|
|
20240417,193000,1594723310,3400,3400,3400,3400,1127
|
|
20240417,192900,1594723310,3400,3400,3400,3400,0
|
|
20240417,192800,1594723310,3400,3400,3400,3400,0
|
|
20240417,192700,1594723310,3400,3400,3400,3400,0
|
|
20240417,192600,1594723310,3400,3400,3400,3400,0
|
|
20240417,192500,1594723310,3400,3400,3400,3400,0
|
|
20240417,192400,1594723310,3400,3400,3400,3400,0
|
|
20240417,192300,1594723310,3400,3400,3400,3400,0
|
|
20240417,192200,1594723310,3400,3400,3400,3400,0
|
|
20240417,192100,1594723310,3400,3400,3400,3400,0
|
|
20240417,192000,1594723310,3400,3400,3400,3400,0
|
|
20240417,191900,1594723310,3400,3400,3400,3400,0
|
|
20240417,191800,1594723310,3400,3400,3400,3400,0
|
|
20240417,191700,1594723310,3400,3400,3400,3400,0
|
|
20240417,191600,1594723310,3400,3400,3400,3400,0
|
|
20240417,191500,1594723310,3400,3400,3400,3400,0
|
|
20240417,191400,1594723310,3400,3400,3400,3400,0
|
|
20240417,191300,1594723310,3400,3400,3400,3400,0
|
|
20240417,191200,1594723310,3400,3400,3400,3400,0
|
|
20240417,191100,1594723310,3400,3400,3400,3400,0
|
|
20240417,191000,1594723310,3400,3400,3400,3400,0
|
|
20240417,190900,1594723310,3400,3400,3400,3400,0
|
|
20240417,190800,1594723310,3400,3400,3400,3400,0
|
|
20240417,190700,1594723310,3400,3400,3400,3400,0
|
|
20240417,190600,1594723310,3400,3400,3400,3400,0
|
|
20240417,190500,1594723310,3400,3400,3400,3400,0
|
|
20240417,190400,1594723310,3400,3400,3400,3400,0
|
|
20240417,190300,1594723310,3400,3400,3400,3400,0
|
|
20240417,190200,1594723310,3400,3400,3400,3400,0
|
|
20240417,190100,1594723310,3400,3400,3400,3400,0
|
|
20240417,190000,1594723310,3400,3400,3400,3400,1127
|
|
20240417,185900,1594723310,3400,3400,3400,3400,0
|
|
20240417,185800,1594723310,3400,3400,3400,3400,0
|
|
20240417,185700,1594723310,3400,3400,3400,3400,0
|
|
20240417,185600,1594723310,3400,3400,3400,3400,0
|
|
20240417,185500,1594723310,3400,3400,3400,3400,0
|
|
20240417,185400,1594723310,3400,3400,3400,3400,0
|
|
20240417,185300,1594723310,3400,3400,3400,3400,0
|
|
20240417,185200,1594723310,3400,3400,3400,3400,0
|
|
20240417,185100,1594723310,3400,3400,3400,3400,0
|
|
20240417,185000,1594723310,3400,3400,3400,3400,0
|
|
20240417,184900,1594723310,3400,3400,3400,3400,0
|
|
20240417,184800,1594723310,3400,3400,3400,3400,0
|
|
20240417,184700,1594723310,3400,3400,3400,3400,0
|
|
20240417,184600,1594723310,3400,3400,3400,3400,0
|
|
20240417,184500,1594723310,3400,3400,3400,3400,0
|
|
20240417,184400,1594723310,3400,3400,3400,3400,0
|
|
20240417,184300,1594723310,3400,3400,3400,3400,0
|
|
20240417,184200,1594723310,3400,3400,3400,3400,0
|
|
20240417,184100,1594723310,3400,3400,3400,3400,0
|
|
20240417,184000,1594723310,3400,3400,3400,3400,0
|
|
20240417,183900,1594723310,3400,3400,3400,3400,0
|
|
20240417,183800,1594723310,3400,3400,3400,3400,0
|
|
20240417,183700,1594723310,3400,3400,3400,3400,0
|
|
20240417,183600,1594723310,3400,3400,3400,3400,0
|
|
20240417,183500,1594723310,3400,3400,3400,3400,0
|
|
20240417,183400,1594723310,3400,3400,3400,3400,0
|
|
20240417,183300,1594723310,3400,3400,3400,3400,0
|
|
20240417,183200,1594723310,3400,3400,3400,3400,0
|
|
20240417,183100,1594723310,3400,3400,3400,3400,0
|
|
20240417,183000,1594723310,3400,3400,3400,3400,1127
|
|
20240417,182900,1594723310,3400,3400,3400,3400,0
|
|
20240417,182800,1594723310,3400,3400,3400,3400,0
|
|
20240417,182700,1594723310,3400,3400,3400,3400,0
|
|
20240417,182600,1594723310,3400,3400,3400,3400,0
|
|
20240417,182500,1594723310,3400,3400,3400,3400,0
|
|
20240417,182400,1594723310,3400,3400,3400,3400,0
|
|
20240417,182300,1594723310,3400,3400,3400,3400,0
|
|
20240417,182200,1594723310,3400,3400,3400,3400,0
|
|
20240417,182100,1594723310,3400,3400,3400,3400,0
|
|
20240417,182000,1594723310,3400,3400,3400,3400,0
|
|
20240417,181900,1594723310,3400,3400,3400,3400,0
|
|
20240417,181800,1594723310,3400,3400,3400,3400,0
|
|
20240417,181700,1594723310,3400,3400,3400,3400,0
|
|
20240417,181600,1594723310,3400,3400,3400,3400,0
|
|
20240417,181500,1594723310,3400,3400,3400,3400,0
|
|
20240417,181400,1594723310,3400,3400,3400,3400,0
|
|
20240417,181300,1594723310,3400,3400,3400,3400,0
|
|
20240417,181200,1594723310,3400,3400,3400,3400,0
|
|
20240417,181100,1594723310,3400,3400,3400,3400,0
|
|
20240417,181000,1594723310,3400,3400,3400,3400,0
|
|
20240417,180900,1594723310,3400,3400,3400,3400,0
|
|
20240417,180800,1594723310,3400,3400,3400,3400,0
|
|
20240417,180700,1594723310,3400,3400,3400,3400,0
|
|
20240417,180600,1594723310,3400,3400,3400,3400,0
|
|
20240417,180500,1594723310,3400,3400,3400,3400,0
|
|
20240417,180400,1594723310,3400,3400,3400,3400,0
|
|
20240417,180300,1594723310,3400,3400,3400,3400,0
|
|
20240417,180200,1594723310,3400,3400,3400,3400,0
|
|
20240417,180100,1594723310,3400,3400,3400,3400,0
|
|
20240417,180000,1594723310,3400,3400,3400,3400,1127
|
|
20240417,175900,1594723310,3400,3400,3400,3400,0
|
|
20240417,175800,1594723310,3400,3400,3400,3400,0
|
|
20240417,175700,1594723310,3400,3400,3400,3400,0
|
|
20240417,175600,1594723310,3400,3400,3400,3400,0
|
|
20240417,175500,1594723310,3400,3400,3400,3400,0
|
|
20240417,175400,1594723310,3400,3400,3400,3400,0
|
|
20240417,175300,1594723310,3400,3400,3400,3400,0
|
|
20240417,175200,1594723310,3400,3400,3400,3400,0
|
|
20240417,175100,1594723310,3400,3400,3400,3400,0
|
|
20240417,175000,1594723310,3400,3400,3400,3400,0
|
|
20240417,174900,1594723310,3400,3400,3400,3400,0
|
|
20240417,174800,1594723310,3400,3400,3400,3400,0
|
|
20240417,174700,1594723310,3400,3400,3400,3400,0
|
|
20240417,174600,1594723310,3400,3400,3400,3400,0
|
|
20240417,174500,1594723310,3400,3400,3400,3400,0
|
|
20240417,174400,1594723310,3400,3400,3400,3400,0
|
|
20240417,174300,1594723310,3400,3400,3400,3400,0
|
|
20240417,174200,1594723310,3400,3400,3400,3400,0
|
|
20240417,174100,1594723310,3400,3400,3400,3400,0
|
|
20240417,174000,1594723310,3400,3400,3400,3400,0
|
|
20240417,173900,1594723310,3400,3400,3400,3400,0
|
|
20240417,173800,1594723310,3400,3400,3400,3400,0
|
|
20240417,173700,1594723310,3400,3400,3400,3400,0
|
|
20240417,173600,1594723310,3400,3400,3400,3400,0
|
|
20240417,173500,1594723310,3400,3400,3400,3400,0
|
|
20240417,173400,1594723310,3400,3400,3400,3400,0
|
|
20240417,173300,1594723310,3400,3400,3400,3400,0
|
|
20240417,173200,1594723310,3400,3400,3400,3400,0
|
|
20240417,173100,1594723310,3400,3400,3400,3400,0
|
|
20240417,173000,1594723310,3400,3400,3400,3400,1127
|
|
20240417,172900,1594723310,3400,3400,3400,3400,0
|
|
20240417,172800,1594723310,3400,3400,3400,3400,0
|
|
20240417,172700,1594723310,3400,3400,3400,3400,0
|
|
20240417,172600,1594723310,3400,3400,3400,3400,0
|
|
20240417,172500,1594723310,3400,3400,3400,3400,0
|
|
20240417,172400,1594723310,3400,3400,3400,3400,0
|
|
20240417,172300,1594723310,3400,3400,3400,3400,0
|
|
20240417,172200,1594723310,3400,3400,3400,3400,0
|
|
20240417,172100,1594723310,3400,3400,3400,3400,0
|
|
20240417,172000,1594723310,3400,3400,3400,3400,0
|
|
20240417,171900,1594723310,3400,3400,3400,3400,0
|
|
20240417,171800,1594723310,3400,3400,3400,3400,0
|
|
20240417,171700,1594723310,3400,3400,3400,3400,0
|
|
20240417,171600,1594723310,3400,3400,3400,3400,0
|
|
20240417,171500,1594723310,3400,3400,3400,3400,0
|
|
20240417,171400,1594723310,3400,3400,3400,3400,0
|
|
20240417,171300,1594723310,3400,3400,3400,3400,0
|
|
20240417,171200,1594723310,3400,3400,3400,3400,0
|
|
20240417,171100,1594723310,3400,3400,3400,3400,0
|
|
20240417,171000,1594723310,3400,3400,3400,3400,0
|
|
20240417,170900,1594723310,3400,3400,3400,3400,0
|
|
20240417,170800,1594723310,3400,3400,3400,3400,0
|
|
20240417,170700,1594723310,3400,3400,3400,3400,0
|
|
20240417,170600,1594723310,3400,3400,3400,3400,0
|
|
20240417,170500,1594723310,3400,3400,3400,3400,0
|
|
20240417,170400,1594723310,3400,3400,3400,3400,0
|
|
20240417,170300,1594723310,3400,3400,3400,3400,0
|
|
20240417,170200,1594723310,3400,3400,3400,3400,0
|
|
20240417,170100,1594723310,3400,3400,3400,3400,0
|
|
20240417,170000,1594723310,3400,3400,3400,3400,1127
|
|
20240417,165900,1594723310,3400,3400,3400,3400,0
|
|
20240417,165800,1594723310,3400,3400,3400,3400,0
|
|
20240417,165700,1594723310,3400,3400,3400,3400,0
|
|
20240417,165600,1594723310,3400,3400,3400,3400,0
|
|
20240417,165500,1594723310,3400,3400,3400,3400,0
|
|
20240417,165400,1594723310,3400,3400,3400,3400,0
|
|
20240417,165300,1594723310,3400,3400,3400,3400,0
|
|
20240417,165200,1594723310,3400,3400,3400,3400,0
|
|
20240417,165100,1594723310,3400,3400,3400,3400,0
|
|
20240417,165000,1594723310,3400,3400,3400,3400,0
|
|
20240417,164900,1594723310,3400,3400,3400,3400,0
|
|
20240417,164800,1594723310,3400,3400,3400,3400,0
|
|
20240417,164700,1594723310,3400,3400,3400,3400,0
|
|
20240417,164600,1594723310,3400,3400,3400,3400,0
|
|
20240417,164500,1594723310,3400,3400,3400,3400,0
|
|
20240417,164400,1594723310,3400,3400,3400,3400,0
|
|
20240417,164300,1594723310,3400,3400,3400,3400,0
|
|
20240417,164200,1594723310,3400,3400,3400,3400,0
|
|
20240417,164100,1594723310,3400,3400,3400,3400,0
|
|
20240417,164000,1594723310,3400,3400,3400,3400,0
|
|
20240417,163900,1594723310,3400,3400,3400,3400,0
|
|
20240417,163800,1594723310,3400,3400,3400,3400,0
|
|
20240417,163700,1594723310,3400,3400,3400,3400,0
|
|
20240417,163600,1594723310,3400,3400,3400,3400,0
|
|
20240417,163500,1594723310,3400,3400,3400,3400,0
|
|
20240417,163400,1594723310,3400,3400,3400,3400,0
|
|
20240417,163300,1594723310,3400,3400,3400,3400,0
|
|
20240417,163200,1594723310,3400,3400,3400,3400,0
|
|
20240417,163100,1594723310,3400,3400,3400,3400,0
|
|
20240417,163000,1594723310,3400,3400,3400,3400,1127
|
|
20240417,162900,1594723310,3400,3400,3400,3400,0
|
|
20240417,162800,1594723310,3400,3400,3400,3400,0
|
|
20240417,162700,1594723310,3400,3400,3400,3400,0
|
|
20240417,162600,1594723310,3400,3400,3400,3400,0
|
|
20240417,162500,1594723310,3400,3400,3400,3400,0
|
|
20240417,162400,1594723310,3400,3400,3400,3400,0
|
|
20240417,162300,1594723310,3400,3400,3400,3400,0
|
|
20240417,162200,1594723310,3400,3400,3400,3400,0
|
|
20240417,162100,1594723310,3400,3400,3400,3400,0
|
|
20240417,162000,1594723310,3400,3400,3400,3400,0
|
|
20240417,161900,1594723310,3400,3400,3400,3400,0
|
|
20240417,161800,1594723310,3400,3400,3400,3400,0
|
|
20240417,161700,1594723310,3400,3400,3400,3400,0
|
|
20240417,161600,1594723310,3400,3400,3400,3400,0
|
|
20240417,161500,1594723310,3400,3400,3400,3400,0
|
|
20240417,161400,1594723310,3400,3400,3400,3400,0
|
|
20240417,161300,1594723310,3400,3400,3400,3400,0
|
|
20240417,161200,1594723310,3400,3400,3400,3400,0
|
|
20240417,161100,1594723310,3400,3400,3400,3400,0
|
|
20240417,161000,1594723310,3400,3400,3400,3400,0
|
|
20240417,160900,1594723310,3400,3400,3400,3400,0
|
|
20240417,160800,1594723310,3400,3400,3400,3400,0
|
|
20240417,160700,1594723310,3400,3400,3400,3400,0
|
|
20240417,160600,1594723310,3400,3400,3400,3400,0
|
|
20240417,160500,1594723310,3400,3400,3400,3400,0
|
|
20240417,160400,1594723310,3400,3400,3400,3400,0
|
|
20240417,160300,1594723310,3400,3400,3400,3400,0
|
|
20240417,160200,1594723310,3400,3400,3400,3400,0
|
|
20240417,160100,1594723310,3400,3400,3400,3400,0
|
|
20240417,160000,1594723310,3400,3400,3400,3400,1127
|
|
20240417,155900,1594723310,3400,3400,3400,3400,0
|
|
20240417,155800,1594723310,3400,3400,3400,3400,0
|
|
20240417,155700,1594723310,3400,3400,3400,3400,0
|
|
20240417,155600,1594723310,3400,3400,3400,3400,0
|
|
20240417,155500,1594723310,3400,3400,3400,3400,0
|
|
20240417,155400,1594723310,3400,3400,3400,3400,0
|
|
20240417,155300,1594723310,3400,3400,3400,3400,0
|
|
20240417,155200,1594723310,3400,3400,3400,3400,0
|
|
20240417,155100,1594723310,3400,3400,3400,3400,0
|
|
20240417,155000,1594723310,3400,3400,3400,3400,0
|
|
20240417,154900,1594723310,3400,3400,3400,3400,0
|
|
20240417,154800,1594723310,3400,3400,3400,3400,0
|
|
20240417,154700,1594723310,3400,3400,3400,3400,0
|
|
20240417,154600,1594723310,3400,3400,3400,3400,0
|
|
20240417,154500,1594723310,3400,3400,3400,3400,0
|
|
20240417,154400,1594723310,3400,3400,3400,3400,0
|
|
20240417,154300,1594723310,3400,3400,3400,3400,0
|
|
20240417,154200,1594723310,3400,3400,3400,3400,0
|
|
20240417,154100,1594723310,3400,3400,3400,3400,0
|
|
20240417,154000,1594723310,3400,3400,3400,3400,0
|
|
20240417,153900,1594723310,3400,3400,3400,3400,0
|
|
20240417,153800,1594723310,3400,3400,3400,3400,0
|
|
20240417,153700,1594723310,3400,3400,3400,3400,0
|
|
20240417,153600,1594723310,3400,3400,3400,3400,0
|
|
20240417,153500,1594723310,3400,3400,3400,3400,0
|
|
20240417,153400,1594723310,3400,3400,3400,3400,0
|
|
20240417,153300,1594723310,3400,3400,3400,3400,0
|
|
20240417,153200,1594723310,3400,3400,3400,3400,0
|
|
20240417,153100,1594723310,3400,3400,3400,3400,0
|
|
20240417,153000,1594723310,3400,3400,3400,3400,2254
|
|
20240417,152900,1590891510,3405,3405,3405,3405,0
|
|
20240417,152800,1590891510,3405,3405,3405,3405,0
|
|
20240417,152700,1590891510,3405,3405,3405,3405,0
|
|
20240417,152600,1590891510,3405,3405,3405,3405,0
|
|
20240417,152500,1590891510,3405,3405,3405,3405,0
|
|
20240417,152400,1590891510,3405,3405,3405,3405,0
|
|
20240417,152300,1590891510,3405,3405,3405,3405,0
|
|
20240417,152200,1590891510,3405,3405,3405,3405,0
|
|
20240417,152100,1590891510,3405,3405,3405,3405,0
|
|
20240417,152000,1590891510,3405,3405,3405,3405,0
|
|
20240417,151900,1590891510,3405,3405,3405,3405,2
|
|
20240417,151800,1590884700,3415,3405,3415,3405,38
|
|
20240417,151700,1590755010,3415,3415,3415,3415,0
|
|
20240417,151600,1590755010,3415,3415,3415,3415,1
|
|
20240417,151500,1590751595,3415,3400,3415,3400,288
|
|
20240417,151400,1589772365,3415,3405,3415,3405,276
|
|
20240417,151300,1588831985,3405,3415,3415,3405,212
|
|
20240417,151200,1588109115,3415,3415,3415,3415,1
|
|
20240417,151100,1588105700,3410,3410,3410,3410,12
|
|
20240417,151000,1588064780,3410,3410,3410,3410,538
|
|
20240417,150900,1586230200,3410,3405,3410,3405,203
|
|
20240417,150800,1585538115,3405,3405,3405,3405,0
|
|
20240417,150700,1585538115,3405,3410,3410,3405,1905
|
|
20240417,150600,1579051530,3410,3415,3415,3410,828
|
|
20240417,150500,1576228005,3415,3415,3415,3415,200
|
|
20240417,150400,1575545005,3420,3420,3420,3420,226
|
|
20240417,150300,1574772085,3420,3420,3420,3420,242
|
|
20240417,150200,1573944445,3420,3425,3425,3420,249
|
|
20240417,150100,1573092695,3420,3420,3420,3420,210
|
|
20240417,150000,1572374495,3420,3425,3425,3420,1419
|
|
20240417,145900,1567515050,3425,3425,3425,3425,3
|
|
20240417,145800,1567504775,3430,3430,3430,3430,0
|
|
20240417,145700,1567504775,3430,3430,3430,3430,1
|
|
20240417,145600,1567501345,3430,3430,3430,3430,0
|
|
20240417,145500,1567501345,3430,3430,3430,3430,0
|
|
20240417,145400,1567501345,3430,3430,3430,3430,0
|
|
20240417,145300,1567501345,3430,3430,3430,3430,559
|
|
20240417,145200,1565583975,3430,3430,3430,3430,0
|
|
20240417,145100,1565583975,3430,3430,3430,3430,136
|
|
20240417,145000,1565117495,3430,3430,3430,3430,7
|
|
20240417,144900,1565093485,3430,3430,3430,3430,446
|
|
20240417,144800,1563563705,3435,3430,3435,3430,11
|
|
20240417,144700,1563525970,3430,3430,3430,3430,0
|
|
20240417,144600,1563525970,3430,3430,3430,3430,17
|
|
20240417,144500,1563467660,3435,3430,3435,3430,27
|
|
20240417,144400,1563375015,3430,3425,3430,3425,715
|
|
20240417,144300,1560922590,3420,3430,3430,3420,213
|
|
20240417,144200,1560194110,3420,3420,3420,3420,0
|
|
20240417,144100,1560194110,3420,3435,3435,3420,101
|
|
20240417,144000,1559848675,3420,3420,3420,3420,50
|
|
20240417,143900,1559677675,3435,3435,3435,3435,0
|
|
20240417,143800,1559677675,3435,3435,3435,3435,0
|
|
20240417,143700,1559677675,3435,3435,3435,3435,0
|
|
20240417,143600,1559677675,3435,3435,3435,3435,0
|
|
20240417,143500,1559677675,3435,3420,3435,3420,21
|
|
20240417,143400,1559605840,3420,3425,3435,3420,92
|
|
20240417,143300,1559290590,3430,3430,3430,3430,0
|
|
20240417,143200,1559290590,3430,3430,3430,3430,0
|
|
20240417,143100,1559290590,3430,3430,3430,3430,1661
|
|
20240417,143000,1553593360,3425,3425,3425,3425,0
|
|
20240417,142900,1553593360,3425,3425,3425,3425,0
|
|
20240417,142800,1553593360,3425,3425,3425,3425,656
|
|
20240417,142700,1551346560,3425,3435,3435,3425,333
|
|
20240417,142600,1550204590,3435,3435,3435,3435,23
|
|
20240417,142500,1550125585,3435,3435,3435,3435,2
|
|
20240417,142400,1550118715,3435,3435,3435,3435,2
|
|
20240417,142300,1550111845,3435,3435,3435,3435,11
|
|
20240417,142200,1550074060,3430,3430,3430,3430,61
|
|
20240417,142100,1549864830,3430,3430,3430,3430,60
|
|
20240417,142000,1549659030,3430,3430,3430,3430,90
|
|
20240417,141900,1549350330,3430,3430,3430,3430,30
|
|
20240417,141800,1549247430,3430,3430,3430,3430,20
|
|
20240417,141700,1549178830,3430,3430,3430,3430,262
|
|
20240417,141600,1548280170,3430,3430,3430,3430,35
|
|
20240417,141500,1548160120,3430,3430,3430,3430,500
|
|
20240417,141400,1546445120,3430,3430,3435,3430,3
|
|
20240417,141300,1546434825,3435,3430,3435,3430,711
|
|
20240417,141200,1543996090,3430,3435,3435,3430,247
|
|
20240417,141100,1543148875,3445,3440,3445,3435,7
|
|
20240417,141000,1543124805,3445,3445,3445,3445,2
|
|
20240417,140900,1543117915,3445,3445,3445,3445,3
|
|
20240417,140800,1543107580,3445,3445,3445,3445,2
|
|
20240417,140700,1543100690,3445,3445,3445,3445,2
|
|
20240417,140600,1543093800,3445,3445,3445,3445,12
|
|
20240417,140500,1543052460,3445,3445,3445,3445,3
|
|
20240417,140400,1543042125,3445,3445,3445,3445,2
|
|
20240417,140300,1543035235,3445,3445,3445,3445,2
|
|
20240417,140200,1543028345,3445,3445,3445,3440,202
|
|
20240417,140100,1542332525,3445,3445,3445,3445,2
|
|
20240417,140000,1542325635,3445,3430,3445,3430,54
|
|
20240417,135900,1542140400,3445,3445,3445,3445,40
|
|
20240417,135800,1542002600,3445,3445,3445,3425,13
|
|
20240417,135700,1541958035,3425,3430,3430,3425,453
|
|
20240417,135600,1540404345,3430,3435,3435,3430,325
|
|
20240417,135500,1539289240,3445,3440,3445,3435,257
|
|
20240417,135400,1538406430,3450,3450,3450,3450,1
|
|
20240417,135300,1538402980,3435,3435,3435,3435,0
|
|
20240417,135200,1538402980,3435,3435,3445,3435,92
|
|
20240417,135100,1538086940,3450,3450,3450,3450,2
|
|
20240417,135000,1538080040,3450,3450,3450,3450,1
|
|
20240417,134900,1538076590,3435,3435,3435,3435,0
|
|
20240417,134800,1538076590,3435,3435,3435,3435,35
|
|
20240417,134700,1537956365,3455,3455,3455,3455,0
|
|
20240417,134600,1537956365,3455,3455,3455,3455,1
|
|
20240417,134500,1537952910,3455,3455,3455,3455,1
|
|
20240417,134400,1537949455,3460,3440,3460,3435,201
|
|
20240417,134300,1537258025,3440,3460,3460,3440,63
|
|
20240417,134200,1537041285,3440,3440,3440,3440,0
|
|
20240417,134100,1537041285,3440,3440,3440,3440,0
|
|
20240417,134000,1537041285,3440,3445,3445,3440,215
|
|
20240417,133900,1536301520,3445,3460,3460,3445,43
|
|
20240417,133800,1536153180,3460,3460,3460,3460,0
|
|
20240417,133700,1536153180,3460,3460,3460,3460,0
|
|
20240417,133600,1536153180,3460,3460,3460,3460,0
|
|
20240417,133500,1536153180,3460,3460,3460,3460,0
|
|
20240417,133400,1536153180,3460,3460,3460,3460,1
|
|
20240417,133300,1536149720,3460,3460,3460,3460,109
|
|
20240417,133200,1535772580,3460,3460,3460,3460,0
|
|
20240417,133100,1535772580,3460,3460,3460,3460,130
|
|
20240417,133000,1535322780,3460,3455,3460,3455,321
|
|
20240417,132900,1534212125,3460,3460,3460,3460,28
|
|
20240417,132800,1534115245,3460,3465,3465,3460,2
|
|
20240417,132700,1534108320,3465,3465,3465,3465,124
|
|
20240417,132600,1533678660,3445,3450,3465,3440,126
|
|
20240417,132500,1533245070,3460,3455,3460,3455,300
|
|
20240417,132400,1532207565,3440,3445,3445,3440,20
|
|
20240417,132300,1532138760,3440,3440,3440,3440,0
|
|
20240417,132200,1532138760,3440,3440,3440,3440,10
|
|
20240417,132100,1532104360,3455,3455,3455,3455,0
|
|
20240417,132000,1532104360,3455,3435,3455,3435,224
|
|
20240417,131900,1531334900,3435,3450,3450,3435,230
|
|
20240417,131800,1530543645,3450,3445,3450,3435,576
|
|
20240417,131700,1528562000,3460,3460,3460,3460,59
|
|
20240417,131600,1528357860,3460,3460,3465,3450,1451
|
|
20240417,131500,1523344830,3455,3465,3465,3455,24
|
|
20240417,131400,1523261900,3465,3465,3465,3465,150
|
|
20240417,131300,1522742150,3465,3460,3465,3460,250
|
|
20240417,131200,1521876145,3460,3455,3460,3455,601
|
|
20240417,131100,1519798185,3450,3450,3450,3450,200
|
|
20240417,131000,1519108185,3455,3450,3455,3450,2462
|
|
20240417,130900,1510614275,3450,3450,3450,3435,89
|
|
20240417,130800,1510308090,3450,3445,3450,3445,644
|
|
20240417,130700,1508086800,3445,3445,3445,3445,131
|
|
20240417,130600,1507635505,3445,3445,3445,3445,40
|
|
20240417,130500,1507497705,3445,3445,3445,3445,0
|
|
20240417,130400,1507497705,3445,3445,3445,3445,0
|
|
20240417,130300,1507497705,3445,3430,3445,3430,92
|
|
20240417,130200,1507180795,3445,3435,3445,3435,335
|
|
20240417,130100,1506029210,3435,3430,3435,3430,105
|
|
20240417,130000,1505668905,3435,3435,3435,3435,750
|
|
20240417,125900,1503092655,3430,3430,3430,3430,0
|
|
20240417,125800,1503092655,3430,3430,3430,3430,41
|
|
20240417,125700,1502952025,3430,3430,3430,3425,360
|
|
20240417,125600,1501717230,3435,3430,3435,3430,279
|
|
20240417,125500,1500759525,3430,3430,3430,3430,532
|
|
20240417,125400,1498934765,3435,3435,3435,3435,0
|
|
20240417,125300,1498934765,3435,3435,3435,3435,111
|
|
20240417,125200,1498553480,3425,3430,3430,3425,83
|
|
20240417,125100,1498269045,3435,3420,3435,3420,660
|
|
20240417,125000,1496007990,3420,3415,3420,3415,279
|
|
20240417,124900,1495055175,3415,3415,3415,3415,1
|
|
20240417,124800,1495051760,3395,3400,3400,3395,500
|
|
20240417,124700,1493352500,3415,3415,3415,3415,173
|
|
20240417,124600,1492761705,3415,3415,3415,3415,13
|
|
20240417,124500,1492717310,3415,3400,3415,3395,1174
|
|
20240417,124400,1488727565,3400,3400,3415,3400,308
|
|
20240417,124300,1487680350,3400,3400,3400,3400,1105
|
|
20240417,124200,1483923350,3430,3430,3430,3390,11120
|
|
20240417,124100,1446060010,3435,3435,3435,3435,0
|
|
20240417,124000,1446060010,3435,3435,3435,3435,1
|
|
20240417,123900,1446056575,3425,3430,3430,3425,894
|
|
20240417,123800,1442994620,3435,3425,3435,3425,529
|
|
20240417,123700,1441180240,3420,3420,3425,3420,122
|
|
20240417,123600,1440762995,3420,3425,3425,3420,546
|
|
20240417,123500,1438895670,3420,3420,3420,3420,54
|
|
20240417,123400,1438710990,3425,3425,3425,3425,1
|
|
20240417,123300,1438707565,3410,3410,3410,3410,80
|
|
20240417,123200,1438434765,3430,3430,3430,3410,5267
|
|
20240417,123100,1420455600,3420,3420,3420,3420,0
|
|
20240417,123000,1420455600,3420,3425,3425,3420,1267
|
|
20240417,122900,1416122155,3425,3425,3425,3425,249
|
|
20240417,122800,1415269330,3425,3425,3425,3425,709
|
|
20240417,122700,1412841005,3430,3430,3430,3430,1
|
|
20240417,122600,1412837575,3430,3435,3435,3420,1633
|
|
20240417,122500,1407239915,3425,3425,3425,3425,172
|
|
20240417,122400,1406650815,3425,3435,3435,3425,1066
|
|
20240417,122300,1402998545,3435,3440,3440,3435,327
|
|
20240417,122200,1401875295,3435,3435,3435,3435,0
|
|
20240417,122100,1401875295,3435,3425,3435,3425,2019
|
|
20240417,122000,1394960010,3420,3425,3425,3420,587
|
|
20240417,121900,1392950990,3425,3430,3430,3425,100
|
|
20240417,121800,1392608440,3425,3440,3440,3425,89
|
|
20240417,121700,1392303600,3420,3420,3420,3420,84
|
|
20240417,121600,1392016320,3445,3445,3445,3445,10
|
|
20240417,121500,1391981870,3445,3445,3445,3445,32
|
|
20240417,121400,1391871630,3455,3420,3455,3415,1699
|
|
20240417,121300,1386062705,3430,3435,3435,3425,2154
|
|
20240417,121200,1378678630,3430,3460,3460,3430,829
|
|
20240417,121100,1375831005,3435,3460,3460,3435,238
|
|
20240417,121000,1375012495,3460,3445,3460,3435,269
|
|
20240417,120900,1374087775,3460,3445,3460,3445,24
|
|
20240417,120800,1374004810,3445,3440,3445,3440,1113
|
|
20240417,120700,1370175745,3445,3445,3460,3445,847
|
|
20240417,120600,1367257815,3445,3465,3470,3445,129
|
|
20240417,120500,1366813270,3465,3460,3465,3460,10
|
|
20240417,120400,1366778645,3470,3465,3470,3440,1723
|
|
20240417,120300,1360844220,3465,3460,3465,3455,3
|
|
20240417,120200,1360833840,3465,3440,3465,3440,446
|
|
20240417,120100,1359294430,3435,3445,3450,3435,904
|
|
20240417,120000,1356182890,3450,3450,3450,3450,45
|
|
20240417,115900,1356027640,3445,3445,3450,3445,59
|
|
20240417,115800,1355824235,3445,3435,3445,3435,131
|
|
20240417,115700,1355373640,3435,3445,3445,3435,277
|
|
20240417,115600,1354419385,3445,3440,3450,3440,33
|
|
20240417,115500,1354305700,3430,3440,3440,3430,357
|
|
20240417,115400,1353080370,3440,3440,3445,3430,1381
|
|
20240417,115300,1348340840,3440,3460,3465,3440,208
|
|
20240417,115200,1347621210,3460,3460,3460,3460,1
|
|
20240417,115100,1347617750,3455,3475,3475,3435,1486
|
|
20240417,115000,1342496335,3455,3435,3490,3425,3554
|
|
20240417,114900,1330223870,3435,3440,3445,3435,2413
|
|
20240417,114800,1321929780,3440,3440,3445,3435,1325
|
|
20240417,114700,1317375070,3445,3445,3445,3435,517
|
|
20240417,114600,1315597675,3445,3455,3455,3435,1241
|
|
20240417,114500,1311328615,3435,3470,3470,3430,5716
|
|
20240417,114400,1291642450,3470,3470,3475,3460,2730
|
|
20240417,114300,1282179410,3465,3470,3495,3445,8065
|
|
20240417,114200,1254291440,3470,3465,3500,3460,6676
|
|
20240417,114100,1231032965,3465,3500,3545,3450,19246
|
|
20240417,114000,1163924695,3525,3585,3670,3500,22466
|
|
20240417,113900,1083990800,3560,3625,3635,3520,20771
|
|
20240417,113800,1009728640,3630,3655,3680,3590,25376
|
|
20240417,113700,917388870,3655,3650,3655,3590,17563
|
|
20240417,113600,853909630,3635,3600,3700,3590,79358
|
|
20240417,113500,564066335,3600,3620,3620,3550,26584
|
|
20240417,113400,468900535,3605,3615,3630,3535,52067
|
|
20240417,113300,281728640,3735,3735,3735,3735,0
|
|
20240417,113200,281728640,3735,3385,3735,3385,65073
|
|
20240417,113100,51585915,3385,3385,3385,3385,0
|
|
20240417,113000,51585915,3385,3385,3385,3385,4
|
|
20240417,112900,51572375,3385,3380,3385,3380,37
|
|
20240417,112800,51447180,3380,3380,3380,3380,0
|
|
20240417,112700,51447180,3380,3380,3380,3380,52
|
|
20240417,112600,51271420,3380,3380,3380,3380,22
|
|
20240417,112500,51197060,3385,3385,3385,3385,0
|
|
20240417,112400,51197060,3385,3385,3385,3385,150
|
|
20240417,112300,50689310,3385,3385,3385,3385,0
|
|
20240417,112200,50689310,3385,3385,3385,3385,300
|
|
20240417,112100,49673810,3385,3385,3385,3385,10
|
|
20240417,112000,49639960,3385,3385,3385,3385,0
|
|
20240417,111900,49639960,3385,3385,3385,3385,114
|
|
20240417,111800,49254070,3385,3385,3385,3385,110
|
|
20240417,111700,48881720,3385,3385,3385,3385,0
|
|
20240417,111600,48881720,3385,3385,3385,3385,240
|
|
20240417,111500,48069320,3385,3385,3385,3385,40
|
|
20240417,111400,47933920,3385,3385,3385,3385,31
|
|
20240417,111300,47828985,3385,3385,3385,3385,171
|
|
20240417,111200,47250150,3385,3385,3385,3385,450
|
|
20240417,111100,45726900,3385,3385,3385,3385,50
|
|
20240417,111000,45557650,3380,3380,3380,3380,52
|
|
20240417,110900,45381890,3380,3380,3380,3380,724
|
|
20240417,110800,42934770,3380,3380,3380,3380,0
|
|
20240417,110700,42934770,3380,3380,3380,3380,0
|
|
20240417,110600,42934770,3380,3380,3380,3380,20
|
|
20240417,110500,42867170,3385,3385,3385,3385,500
|
|
20240417,110400,41174670,3385,3385,3385,3385,0
|
|
20240417,110300,41174670,3385,3385,3385,3385,2
|
|
20240417,110200,41167900,3385,3385,3385,3385,0
|
|
20240417,110100,41167900,3385,3385,3385,3385,0
|
|
20240417,110000,41167900,3385,3385,3385,3385,5
|
|
20240417,105900,41150975,3385,3385,3385,3385,0
|
|
20240417,105800,41150975,3385,3385,3385,3385,0
|
|
20240417,105700,41150975,3385,3385,3385,3385,101
|
|
20240417,105600,40809090,3385,3385,3385,3385,50
|
|
20240417,105500,40639840,3385,3385,3385,3385,0
|
|
20240417,105400,40639840,3385,3385,3385,3385,0
|
|
20240417,105300,40639840,3385,3380,3385,3380,552
|
|
20240417,105200,38771580,3385,3390,3390,3385,929
|
|
20240417,105100,35624760,3390,3395,3395,3390,491
|
|
20240417,105000,33960265,3395,3395,3395,3395,0
|
|
20240417,104900,33960265,3395,3400,3400,3395,731
|
|
20240417,104800,31478515,3405,3405,3405,3405,0
|
|
20240417,104700,31478515,3405,3405,3405,3405,0
|
|
20240417,104600,31478515,3405,3405,3405,3405,0
|
|
20240417,104500,31478515,3405,3405,3405,3405,0
|
|
20240417,104400,31478515,3405,3405,3405,3405,0
|
|
20240417,104300,31478515,3405,3405,3405,3405,0
|
|
20240417,104200,31478515,3405,3405,3405,3405,0
|
|
20240417,104100,31478515,3405,3405,3405,3405,0
|
|
20240417,104000,31478515,3405,3405,3405,3405,0
|
|
20240417,103900,31478515,3405,3400,3405,3400,205
|
|
20240417,103800,30780580,3400,3400,3400,3400,0
|
|
20240417,103700,30780580,3400,3400,3400,3400,2
|
|
20240417,103600,30773780,3390,3395,3395,3390,52
|
|
20240417,103500,30597385,3395,3395,3395,3395,0
|
|
20240417,103400,30597385,3395,3395,3395,3395,82
|
|
20240417,103300,30318995,3395,3395,3395,3395,305
|
|
20240417,103200,29283520,3400,3400,3400,3400,0
|
|
20240417,103100,29283520,3400,3400,3400,3400,0
|
|
20240417,103000,29283520,3400,3400,3400,3400,0
|
|
20240417,102900,29283520,3400,3405,3405,3400,1230
|
|
20240417,102800,25098770,3410,3410,3410,3410,0
|
|
20240417,102700,25098770,3410,3410,3410,3410,0
|
|
20240417,102600,25098770,3410,3410,3410,3410,0
|
|
20240417,102500,25098770,3410,3410,3410,3410,58
|
|
20240417,102400,24900990,3410,3410,3410,3410,0
|
|
20240417,102300,24900990,3410,3410,3410,3410,0
|
|
20240417,102200,24900990,3410,3410,3410,3410,0
|
|
20240417,102100,24900990,3410,3410,3410,3410,8
|
|
20240417,102000,24873710,3405,3405,3405,3405,0
|
|
20240417,101900,24873710,3405,3405,3405,3405,52
|
|
20240417,101800,24696650,3410,3410,3410,3410,20
|
|
20240417,101700,24628450,3410,3410,3410,3410,1
|
|
20240417,101600,24625040,3410,3405,3410,3405,512
|
|
20240417,101500,22881240,3410,3410,3410,3410,0
|
|
20240417,101400,22881240,3410,3420,3420,3410,354
|
|
20240417,101300,21673710,3415,3415,3415,3415,0
|
|
20240417,101200,21673710,3415,3415,3415,3415,0
|
|
20240417,101100,21673710,3415,3415,3415,3415,0
|
|
20240417,101000,21673710,3415,3415,3415,3415,4
|
|
20240417,100900,21660050,3420,3420,3420,3420,0
|
|
20240417,100800,21660050,3420,3420,3420,3420,0
|
|
20240417,100700,21660050,3420,3420,3420,3420,8
|
|
20240417,100600,21632690,3415,3415,3415,3410,432
|
|
20240417,100500,20158110,3415,3415,3415,3415,4
|
|
20240417,100400,20144450,3415,3415,3415,3415,1
|
|
20240417,100300,20141035,3410,3410,3410,3410,83
|
|
20240417,100200,19858005,3410,3410,3410,3410,53
|
|
20240417,100100,19677275,3420,3420,3420,3420,0
|
|
20240417,100000,19677275,3420,3420,3420,3420,0
|
|
20240417,095900,19677275,3420,3420,3420,3420,0
|
|
20240417,095800,19677275,3420,3420,3420,3420,0
|
|
20240417,095700,19677275,3420,3420,3420,3420,0
|
|
20240417,095600,19677275,3420,3420,3420,3420,0
|
|
20240417,095500,19677275,3420,3420,3420,3420,0
|
|
20240417,095400,19677275,3420,3420,3420,3420,0
|
|
20240417,095300,19677275,3420,3420,3420,3420,0
|
|
20240417,095200,19677275,3420,3420,3420,3420,0
|
|
20240417,095100,19677275,3420,3420,3420,3420,0
|
|
20240417,095000,19677275,3420,3410,3420,3410,31
|
|
20240417,094900,19571555,3420,3415,3420,3415,36
|
|
20240417,094800,19448535,3415,3415,3415,3415,0
|
|
20240417,094700,19448535,3415,3415,3415,3415,0
|
|
20240417,094600,19448535,3415,3415,3415,3415,10
|
|
20240417,094500,19414385,3410,3420,3420,3410,63
|
|
20240417,094400,19199455,3420,3420,3420,3420,4
|
|
20240417,094300,19185775,3420,3420,3420,3420,0
|
|
20240417,094200,19185775,3420,3420,3420,3420,0
|
|
20240417,094100,19185775,3420,3420,3420,3420,1
|
|
20240417,094000,19182355,3420,3420,3420,3420,0
|
|
20240417,093900,19182355,3420,3410,3420,3410,11
|
|
20240417,093800,19144835,3410,3410,3410,3410,750
|
|
20240417,093700,16587335,3420,3420,3420,3420,0
|
|
20240417,093600,16587335,3420,3420,3420,3420,0
|
|
20240417,093500,16587335,3420,3420,3420,3420,1
|
|
20240417,093400,16583915,3410,3415,3415,3410,110
|
|
20240417,093300,16208495,3415,3415,3415,3415,0
|
|
20240417,093200,16208495,3415,3415,3415,3415,0
|
|
20240417,093100,16208495,3415,3415,3415,3415,0
|
|
20240417,093000,16208495,3415,3415,3415,3415,0
|
|
20240417,092900,16208495,3415,3415,3415,3415,0
|
|
20240417,092800,16208495,3415,3415,3415,3415,53
|
|
20240417,092700,16027500,3415,3420,3420,3415,24
|
|
20240417,092600,15945530,3420,3420,3420,3420,0
|
|
20240417,092500,15945530,3420,3420,3420,3420,0
|
|
20240417,092400,15945530,3420,3420,3420,3420,1
|
|
20240417,092300,15942110,3415,3415,3420,3415,200
|
|
20240417,092200,15258940,3415,3415,3415,3415,3
|
|
20240417,092100,15248695,3420,3415,3420,3400,245
|
|
20240417,092000,14412030,3415,3415,3415,3415,1
|
|
20240417,091900,14408615,3400,3400,3400,3400,575
|
|
20240417,091800,12453615,3400,3400,3400,3400,200
|
|
20240417,091700,11773615,3400,3400,3400,3400,0
|
|
20240417,091600,11773615,3400,3400,3400,3400,10
|
|
20240417,091500,11739615,3400,3400,3400,3400,0
|
|
20240417,091400,11739615,3400,3400,3400,3400,10
|
|
20240417,091300,11705615,3400,3410,3410,3400,1972
|
|
20240417,091200,4982815,3410,3410,3410,3410,1
|
|
20240417,091100,4979405,3400,3400,3400,3400,75
|
|
20240417,091000,4724405,3410,3410,3410,3410,129
|
|
20240417,090900,4284515,3410,3410,3410,3410,0
|
|
20240417,090800,4284515,3410,3410,3410,3410,0
|
|
20240417,090700,4284515,3410,3410,3410,3410,0
|
|
20240417,090600,4284515,3410,3410,3410,3410,50
|
|
20240417,090500,4114015,3415,3400,3415,3400,664
|
|
20240417,090400,1856400,3400,3400,3400,3400,2
|
|
20240417,090300,1849600,3400,3400,3400,3400,0
|
|
20240417,090200,1849600,3400,3400,3400,3400,529
|
|
20240417,090100,51000,3400,3400,3400,3400,0
|
|
20240417,090000,51000,3400,3400,3400,3400,15
|