625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,192200,6425333610,14150,14150,14150,14150,12042
|
|
20240402,192100,6425333610,14150,14150,14150,14150,0
|
|
20240402,192000,6425333610,14150,14150,14150,14150,0
|
|
20240402,191900,6425333610,14150,14150,14150,14150,0
|
|
20240402,191800,6425333610,14150,14150,14150,14150,0
|
|
20240402,191700,6425333610,14150,14150,14150,14150,0
|
|
20240402,191600,6425333610,14150,14150,14150,14150,0
|
|
20240402,191500,6425333610,14150,14150,14150,14150,0
|
|
20240402,191400,6425333610,14150,14150,14150,14150,0
|
|
20240402,191300,6425333610,14150,14150,14150,14150,0
|
|
20240402,191200,6425333610,14150,14150,14150,14150,0
|
|
20240402,191100,6425333610,14150,14150,14150,14150,0
|
|
20240402,191000,6425333610,14150,14150,14150,14150,0
|
|
20240402,190900,6425333610,14150,14150,14150,14150,0
|
|
20240402,190800,6425333610,14150,14150,14150,14150,0
|
|
20240402,190700,6425333610,14150,14150,14150,14150,0
|
|
20240402,190600,6425333610,14150,14150,14150,14150,0
|
|
20240402,190500,6425333610,14150,14150,14150,14150,0
|
|
20240402,190400,6425333610,14150,14150,14150,14150,0
|
|
20240402,190300,6425333610,14150,14150,14150,14150,0
|
|
20240402,190200,6425333610,14150,14150,14150,14150,0
|
|
20240402,190100,6425333610,14150,14150,14150,14150,0
|
|
20240402,190000,6425333610,14150,14150,14150,14150,0
|
|
20240402,185900,6425333610,14150,14150,14150,14150,0
|
|
20240402,185800,6425333610,14150,14150,14150,14150,0
|
|
20240402,185700,6425333610,14150,14150,14150,14150,0
|
|
20240402,185600,6425333610,14150,14150,14150,14150,0
|
|
20240402,185500,6425333610,14150,14150,14150,14150,0
|
|
20240402,185400,6425333610,14150,14150,14150,14150,0
|
|
20240402,185300,6425333610,14150,14150,14150,14150,0
|
|
20240402,185200,6425333610,14150,14150,14150,14150,12042
|
|
20240402,185100,6425333610,14150,14150,14150,14150,0
|
|
20240402,185000,6425333610,14150,14150,14150,14150,0
|
|
20240402,184900,6425333610,14150,14150,14150,14150,0
|
|
20240402,184800,6425333610,14150,14150,14150,14150,0
|
|
20240402,184700,6425333610,14150,14150,14150,14150,0
|
|
20240402,184600,6425333610,14150,14150,14150,14150,0
|
|
20240402,184500,6425333610,14150,14150,14150,14150,0
|
|
20240402,184400,6425333610,14150,14150,14150,14150,0
|
|
20240402,184300,6425333610,14150,14150,14150,14150,0
|
|
20240402,184200,6425333610,14150,14150,14150,14150,0
|
|
20240402,184100,6425333610,14150,14150,14150,14150,0
|
|
20240402,184000,6425333610,14150,14150,14150,14150,0
|
|
20240402,183900,6425333610,14150,14150,14150,14150,0
|
|
20240402,183800,6425333610,14150,14150,14150,14150,0
|
|
20240402,183700,6425333610,14150,14150,14150,14150,0
|
|
20240402,183600,6425333610,14150,14150,14150,14150,0
|
|
20240402,183500,6425333610,14150,14150,14150,14150,0
|
|
20240402,183400,6425333610,14150,14150,14150,14150,0
|
|
20240402,183300,6425333610,14150,14150,14150,14150,0
|
|
20240402,183200,6425333610,14150,14150,14150,14150,0
|
|
20240402,183100,6425333610,14150,14150,14150,14150,0
|
|
20240402,183000,6425333610,14150,14150,14150,14150,0
|
|
20240402,182900,6425333610,14150,14150,14150,14150,0
|
|
20240402,182800,6425333610,14150,14150,14150,14150,0
|
|
20240402,182700,6425333610,14150,14150,14150,14150,0
|
|
20240402,182600,6425333610,14150,14150,14150,14150,0
|
|
20240402,182500,6425333610,14150,14150,14150,14150,0
|
|
20240402,182400,6425333610,14150,14150,14150,14150,0
|
|
20240402,182300,6425333610,14150,14150,14150,14150,0
|
|
20240402,182200,6425333610,14150,14150,14150,14150,12042
|
|
20240402,182100,6425333610,14150,14150,14150,14150,0
|
|
20240402,182000,6425333610,14150,14150,14150,14150,0
|
|
20240402,181900,6425333610,14150,14150,14150,14150,0
|
|
20240402,181800,6425333610,14150,14150,14150,14150,0
|
|
20240402,181700,6425333610,14150,14150,14150,14150,0
|
|
20240402,181600,6425333610,14150,14150,14150,14150,0
|
|
20240402,181500,6425333610,14150,14150,14150,14150,0
|
|
20240402,181400,6425333610,14150,14150,14150,14150,0
|
|
20240402,181300,6425333610,14150,14150,14150,14150,0
|
|
20240402,181200,6425333610,14150,14150,14150,14150,0
|
|
20240402,181100,6425333610,14150,14150,14150,14150,0
|
|
20240402,181000,6425333610,14150,14150,14150,14150,0
|
|
20240402,180900,6425333610,14150,14150,14150,14150,0
|
|
20240402,180800,6425333610,14150,14150,14150,14150,0
|
|
20240402,180700,6425333610,14150,14150,14150,14150,0
|
|
20240402,180600,6425333610,14150,14150,14150,14150,0
|
|
20240402,180500,6425333610,14150,14150,14150,14150,0
|
|
20240402,180400,6425333610,14150,14150,14150,14150,0
|
|
20240402,180300,6425333610,14150,14150,14150,14150,0
|
|
20240402,180200,6425333610,14150,14150,14150,14150,0
|
|
20240402,180100,6425333610,14150,14150,14150,14150,0
|
|
20240402,180000,6425333610,14150,14150,14150,14150,0
|
|
20240402,175900,6425333610,14150,14150,14150,14150,0
|
|
20240402,175800,6425333610,14150,14150,14150,14150,0
|
|
20240402,175700,6425333610,14150,14150,14150,14150,0
|
|
20240402,175600,6425333610,14150,14150,14150,14150,0
|
|
20240402,175500,6425333610,14150,14150,14150,14150,0
|
|
20240402,175400,6425333610,14150,14150,14150,14150,0
|
|
20240402,175300,6425333610,14150,14150,14150,14150,0
|
|
20240402,175200,6425333610,14150,14150,14150,14150,12042
|
|
20240402,175100,6425333610,14150,14150,14150,14150,0
|
|
20240402,175000,6425333610,14150,14150,14150,14150,0
|
|
20240402,174900,6425333610,14150,14150,14150,14150,0
|
|
20240402,174800,6425333610,14150,14150,14150,14150,0
|
|
20240402,174700,6425333610,14150,14150,14150,14150,0
|
|
20240402,174600,6425333610,14150,14150,14150,14150,0
|
|
20240402,174500,6425333610,14150,14150,14150,14150,0
|
|
20240402,174400,6425333610,14150,14150,14150,14150,0
|
|
20240402,174300,6425333610,14150,14150,14150,14150,0
|
|
20240402,174200,6425333610,14150,14150,14150,14150,0
|
|
20240402,174100,6425333610,14150,14150,14150,14150,0
|
|
20240402,174000,6425333610,14150,14150,14150,14150,0
|
|
20240402,173900,6425333610,14150,14150,14150,14150,0
|
|
20240402,173800,6425333610,14150,14150,14150,14150,0
|
|
20240402,173700,6425333610,14150,14150,14150,14150,0
|
|
20240402,173600,6425333610,14150,14150,14150,14150,0
|
|
20240402,173500,6425333610,14150,14150,14150,14150,0
|
|
20240402,173400,6425333610,14150,14150,14150,14150,0
|
|
20240402,173300,6425333610,14150,14150,14150,14150,0
|
|
20240402,173200,6425333610,14150,14150,14150,14150,0
|
|
20240402,173100,6425333610,14150,14150,14150,14150,0
|
|
20240402,173000,6425333610,14150,14150,14150,14150,0
|
|
20240402,172900,6425333610,14150,14150,14150,14150,0
|
|
20240402,172800,6425333610,14150,14150,14150,14150,0
|
|
20240402,172700,6425333610,14150,14150,14150,14150,0
|
|
20240402,172600,6425333610,14150,14150,14150,14150,0
|
|
20240402,172500,6425333610,14150,14150,14150,14150,0
|
|
20240402,172400,6425333610,14150,14150,14150,14150,0
|
|
20240402,172300,6425333610,14150,14150,14150,14150,0
|
|
20240402,172200,6425333610,14150,14150,14150,14150,12042
|
|
20240402,172100,6425333610,14150,14150,14150,14150,0
|
|
20240402,172000,6425333610,14150,14150,14150,14150,0
|
|
20240402,171900,6425333610,14150,14150,14150,14150,0
|
|
20240402,171800,6425333610,14150,14150,14150,14150,0
|
|
20240402,171700,6425333610,14150,14150,14150,14150,0
|
|
20240402,171600,6425333610,14150,14150,14150,14150,0
|
|
20240402,171500,6425333610,14150,14150,14150,14150,0
|
|
20240402,171400,6425333610,14150,14150,14150,14150,0
|
|
20240402,171300,6425333610,14150,14150,14150,14150,0
|
|
20240402,171200,6425333610,14150,14150,14150,14150,0
|
|
20240402,171100,6425333610,14150,14150,14150,14150,0
|
|
20240402,171000,6425333610,14150,14150,14150,14150,0
|
|
20240402,170900,6425333610,14150,14150,14150,14150,0
|
|
20240402,170800,6425333610,14150,14150,14150,14150,0
|
|
20240402,170700,6425333610,14150,14150,14150,14150,0
|
|
20240402,170600,6425333610,14150,14150,14150,14150,0
|
|
20240402,170500,6425333610,14150,14150,14150,14150,0
|
|
20240402,170400,6425333610,14150,14150,14150,14150,0
|
|
20240402,170300,6425333610,14150,14150,14150,14150,0
|
|
20240402,170200,6425333610,14150,14150,14150,14150,0
|
|
20240402,170100,6425333610,14150,14150,14150,14150,0
|
|
20240402,170000,6425333610,14150,14150,14150,14150,0
|
|
20240402,165900,6425333610,14150,14150,14150,14150,0
|
|
20240402,165800,6425333610,14150,14150,14150,14150,0
|
|
20240402,165700,6425333610,14150,14150,14150,14150,0
|
|
20240402,165600,6425333610,14150,14150,14150,14150,0
|
|
20240402,165500,6425333610,14150,14150,14150,14150,0
|
|
20240402,165400,6425333610,14150,14150,14150,14150,0
|
|
20240402,165300,6425333610,14150,14150,14150,14150,0
|
|
20240402,165200,6425333610,14150,14150,14150,14150,12042
|
|
20240402,165100,6425333610,14150,14150,14150,14150,0
|
|
20240402,165000,6425333610,14150,14150,14150,14150,0
|
|
20240402,164900,6425333610,14150,14150,14150,14150,0
|
|
20240402,164800,6425333610,14150,14150,14150,14150,0
|
|
20240402,164700,6425333610,14150,14150,14150,14150,0
|
|
20240402,164600,6425333610,14150,14150,14150,14150,0
|
|
20240402,164500,6425333610,14150,14150,14150,14150,0
|
|
20240402,164400,6425333610,14150,14150,14150,14150,0
|
|
20240402,164300,6425333610,14150,14150,14150,14150,0
|
|
20240402,164200,6425333610,14150,14150,14150,14150,0
|
|
20240402,164100,6425333610,14150,14150,14150,14150,0
|
|
20240402,164000,6425333610,14150,14150,14150,14150,0
|
|
20240402,163900,6425333610,14150,14150,14150,14150,0
|
|
20240402,163800,6425333610,14150,14150,14150,14150,0
|
|
20240402,163700,6425333610,14150,14150,14150,14150,0
|
|
20240402,163600,6425333610,14150,14150,14150,14150,0
|
|
20240402,163500,6425333610,14150,14150,14150,14150,0
|
|
20240402,163400,6425333610,14150,14150,14150,14150,0
|
|
20240402,163300,6425333610,14150,14150,14150,14150,0
|
|
20240402,163200,6425333610,14150,14150,14150,14150,0
|
|
20240402,163100,6425333610,14150,14150,14150,14150,0
|
|
20240402,163000,6425333610,14150,14150,14150,14150,0
|
|
20240402,162900,6425333610,14150,14150,14150,14150,0
|
|
20240402,162800,6425333610,14150,14150,14150,14150,0
|
|
20240402,162700,6425333610,14150,14150,14150,14150,0
|
|
20240402,162600,6425333610,14150,14150,14150,14150,0
|
|
20240402,162500,6425333610,14150,14150,14150,14150,0
|
|
20240402,162400,6425333610,14150,14150,14150,14150,0
|
|
20240402,162300,6425333610,14150,14150,14150,14150,0
|
|
20240402,162200,6425333610,14150,14150,14150,14150,12042
|
|
20240402,162100,6425333610,14150,14150,14150,14150,0
|
|
20240402,162000,6425333610,14150,14150,14150,14150,0
|
|
20240402,161900,6425333610,14150,14150,14150,14150,0
|
|
20240402,161800,6425333610,14150,14150,14150,14150,0
|
|
20240402,161700,6425333610,14150,14150,14150,14150,0
|
|
20240402,161600,6425333610,14150,14150,14150,14150,0
|
|
20240402,161500,6425333610,14150,14150,14150,14150,0
|
|
20240402,161400,6425333610,14150,14150,14150,14150,0
|
|
20240402,161300,6425333610,14150,14150,14150,14150,0
|
|
20240402,161200,6425333610,14150,14150,14150,14150,0
|
|
20240402,161100,6425333610,14150,14150,14150,14150,0
|
|
20240402,161000,6425333610,14150,14150,14150,14150,0
|
|
20240402,160900,6425333610,14150,14150,14150,14150,0
|
|
20240402,160800,6425333610,14150,14150,14150,14150,0
|
|
20240402,160700,6425333610,14150,14150,14150,14150,0
|
|
20240402,160600,6425333610,14150,14150,14150,14150,0
|
|
20240402,160500,6425333610,14150,14150,14150,14150,0
|
|
20240402,160400,6425333610,14150,14150,14150,14150,0
|
|
20240402,160300,6425333610,14150,14150,14150,14150,0
|
|
20240402,160200,6425333610,14150,14150,14150,14150,0
|
|
20240402,160100,6425333610,14150,14150,14150,14150,0
|
|
20240402,160000,6425333610,14150,14150,14150,14150,0
|
|
20240402,155900,6425333610,14150,14150,14150,14150,0
|
|
20240402,155800,6425333610,14150,14150,14150,14150,0
|
|
20240402,155700,6425333610,14150,14150,14150,14150,0
|
|
20240402,155600,6425333610,14150,14150,14150,14150,0
|
|
20240402,155500,6425333610,14150,14150,14150,14150,0
|
|
20240402,155400,6425333610,14150,14150,14150,14150,0
|
|
20240402,155300,6425333610,14150,14150,14150,14150,0
|
|
20240402,155200,6425333610,14150,14150,14150,14150,12042
|
|
20240402,155100,6425333610,14150,14150,14150,14150,0
|
|
20240402,155000,6425333610,14150,14150,14150,14150,0
|
|
20240402,154900,6425333610,14150,14150,14150,14150,0
|
|
20240402,154800,6425333610,14150,14150,14150,14150,0
|
|
20240402,154700,6425333610,14150,14150,14150,14150,0
|
|
20240402,154600,6425333610,14150,14150,14150,14150,0
|
|
20240402,154500,6425333610,14150,14150,14150,14150,0
|
|
20240402,154400,6425333610,14150,14150,14150,14150,0
|
|
20240402,154300,6425333610,14150,14150,14150,14150,0
|
|
20240402,154200,6425333610,14150,14150,14150,14150,0
|
|
20240402,154100,6425333610,14150,14150,14150,14150,0
|
|
20240402,154000,6425333610,14150,14150,14150,14150,0
|
|
20240402,153900,6425333610,14150,14150,14150,14150,0
|
|
20240402,153800,6425333610,14150,14150,14150,14150,0
|
|
20240402,153700,6425333610,14150,14150,14150,14150,0
|
|
20240402,153600,6425333610,14150,14150,14150,14150,0
|
|
20240402,153500,6425333610,14150,14150,14150,14150,0
|
|
20240402,153400,6425333610,14150,14150,14150,14150,0
|
|
20240402,153300,6425333610,14150,14150,14150,14150,0
|
|
20240402,153200,6425333610,14150,14150,14150,14150,0
|
|
20240402,153100,6425333610,14150,14150,14150,14150,0
|
|
20240402,153000,6425333610,14150,14150,14150,14150,12042
|
|
20240402,152900,6254939310,14160,14160,14160,14160,0
|
|
20240402,152800,6254939310,14160,14160,14160,14160,0
|
|
20240402,152700,6254939310,14160,14160,14160,14160,0
|
|
20240402,152600,6254939310,14160,14160,14160,14160,0
|
|
20240402,152500,6254939310,14160,14160,14160,14160,0
|
|
20240402,152400,6254939310,14160,14160,14160,14160,0
|
|
20240402,152300,6254939310,14160,14160,14160,14160,0
|
|
20240402,152200,6254939310,14160,14160,14160,14160,0
|
|
20240402,152100,6254939310,14160,14160,14160,14160,0
|
|
20240402,152000,6254939310,14160,14160,14160,14160,0
|
|
20240402,151900,6254939310,14160,14150,14160,14120,1642
|
|
20240402,151800,6231713690,14160,14150,14160,14140,565
|
|
20240402,151700,6223719930,14140,14140,14150,14130,363
|
|
20240402,151600,6218586650,14160,14140,14160,14140,147
|
|
20240402,151500,6216507570,14160,14160,14160,14100,1168
|
|
20240402,151400,6200015650,14160,14170,14170,14160,71
|
|
20240402,151300,6199010140,14160,14140,14170,14140,311
|
|
20240402,151200,6194609880,14140,14170,14170,14130,561
|
|
20240402,151100,6186678350,14170,14170,14180,14140,2668
|
|
20240402,151000,6148888950,14180,14160,14180,14160,270
|
|
20240402,150900,6145063010,14170,14160,14170,14150,763
|
|
20240402,150800,6134259270,14150,14150,14160,14140,598
|
|
20240402,150700,6125797410,14160,14160,14160,14150,318
|
|
20240402,150600,6121297400,14160,14130,14160,14130,158
|
|
20240402,150500,6119060960,14150,14130,14150,14120,902
|
|
20240402,150400,6106313930,14130,14120,14130,14120,88
|
|
20240402,150300,6105071330,14120,14130,14130,14100,1101
|
|
20240402,150200,6089534570,14130,14150,14150,14130,530
|
|
20240402,150100,6082040940,14160,14150,14160,14150,153
|
|
20240402,150000,6079875110,14150,14150,14170,14150,42
|
|
20240402,145900,6079280390,14150,14140,14170,14140,959
|
|
20240402,145800,6065708970,14140,14150,14170,14140,2130
|
|
20240402,145700,6035576910,14150,14170,14170,14150,188
|
|
20240402,145600,6032912990,14180,14140,14180,14140,205
|
|
20240402,145500,6030007720,14140,14160,14180,14140,320
|
|
20240402,145400,6025479770,14170,14140,14170,14140,2615
|
|
20240402,145300,5988455120,14140,14090,14150,14090,746
|
|
20240402,145200,5977936040,14090,14090,14090,14080,532
|
|
20240402,145100,5970440610,14090,14080,14100,14060,6098
|
|
20240402,145000,5884672670,14080,14090,14090,14080,1116
|
|
20240402,144900,5868953030,14090,14110,14110,14080,4423
|
|
20240402,144800,5806592260,14110,14110,14110,14110,947
|
|
20240402,144700,5793230090,14110,14130,14150,14110,1850
|
|
20240402,144600,5767120850,14120,14120,14150,14120,1549
|
|
20240402,144500,5745243080,14120,14130,14130,14120,142
|
|
20240402,144400,5743237280,14130,14150,14150,14130,185
|
|
20240402,144300,5740622770,14200,14140,14200,14140,300
|
|
20240402,144200,5736370120,14120,14170,14170,14120,1492
|
|
20240402,144100,5715257540,14170,14180,14190,14170,1045
|
|
20240402,144000,5700448460,14180,14180,14180,14180,756
|
|
20240402,143900,5689728380,14230,14180,14230,14180,154
|
|
20240402,143800,5687541610,14160,14160,14180,14160,125
|
|
20240402,143700,5685770280,14180,14140,14180,14140,448
|
|
20240402,143600,5679434540,14140,14130,14140,14120,1082
|
|
20240402,143500,5664145300,14140,14120,14140,14120,374
|
|
20240402,143400,5658861380,14120,14130,14130,14120,103
|
|
20240402,143300,5657406520,14130,14130,14130,14120,409
|
|
20240402,143200,5651627550,14130,14110,14130,14110,150
|
|
20240402,143100,5649509350,14110,14120,14130,14110,5021
|
|
20240402,143000,5578653420,14120,14120,14120,14110,1007
|
|
20240402,142900,5564437070,14120,14130,14130,14110,9411
|
|
20240402,142800,5431555630,14130,14130,14130,14120,689
|
|
20240402,142700,5421820070,14130,14140,14140,14130,3362
|
|
20240402,142600,5374314230,14150,14140,14150,14130,6956
|
|
20240402,142500,5276010860,14140,14130,14140,14130,167
|
|
20240402,142400,5273650610,14140,14140,14140,14130,1553
|
|
20240402,142300,5251695530,14140,14150,14150,14140,951
|
|
20240402,142200,5238246780,14140,14160,14160,14140,3028
|
|
20240402,142100,5195413240,14160,14170,14170,14160,500
|
|
20240402,142000,5188333180,14160,14190,14190,14160,217
|
|
20240402,141900,5185260160,14180,14170,14190,14160,390
|
|
20240402,141800,5179734530,14160,14170,14170,14160,1365
|
|
20240402,141700,5160404080,14170,14190,14200,14170,264
|
|
20240402,141600,5156657820,14170,14160,14170,14160,192
|
|
20240402,141500,5153938660,14160,14160,14160,14160,200
|
|
20240402,141400,5151106660,14150,14150,14150,14140,500
|
|
20240402,141300,5144035060,14150,14150,14150,14150,383
|
|
20240402,141200,5138615610,14140,14150,14150,14140,1088
|
|
20240402,141100,5123230710,14140,14140,14150,14140,209
|
|
20240402,141000,5120275350,14140,14150,14150,14140,657
|
|
20240402,140900,5110980800,14150,14150,14150,14150,322
|
|
20240402,140800,5106424500,14140,14150,14150,14140,4749
|
|
20240402,140700,5039267580,14150,14150,14150,14150,401
|
|
20240402,140600,5033593430,14150,14150,14160,14140,620
|
|
20240402,140500,5024822410,14140,14170,14170,14140,4851
|
|
20240402,140400,4956162450,14170,14190,14190,14170,907
|
|
20240402,140300,4943309030,14190,14190,14190,14170,1073
|
|
20240402,140200,4928094370,14190,14190,14190,14190,243
|
|
20240402,140100,4924646200,14200,14190,14200,14180,1717
|
|
20240402,140000,4900290260,14200,14200,14200,14200,3
|
|
20240402,135900,4900247660,14200,14200,14200,14190,1141
|
|
20240402,135800,4884055160,14200,14210,14210,14200,425
|
|
20240402,135700,4878017960,14210,14210,14210,14210,28
|
|
20240402,135600,4877620080,14210,14220,14220,14200,54
|
|
20240402,135500,4876853080,14200,14200,14200,14200,1
|
|
20240402,135400,4876838880,14230,14200,14230,14200,156
|
|
20240402,135300,4874620580,14190,14200,14200,14190,226
|
|
20240402,135200,4871413090,14200,14210,14210,14200,1568
|
|
20240402,135100,4849146460,14200,14210,14210,14200,1008
|
|
20240402,135000,4834832770,14210,14260,14260,14210,7797
|
|
20240402,134900,4723841520,14260,14260,14260,14260,438
|
|
20240402,134800,4717595640,14260,14260,14260,14260,89
|
|
20240402,134700,4716326500,14260,14260,14260,14260,131
|
|
20240402,134600,4714458440,14270,14260,14270,14260,1032
|
|
20240402,134500,4699732900,14260,14260,14260,14250,441
|
|
20240402,134400,4693445540,14270,14270,14270,14270,202
|
|
20240402,134300,4690563000,14260,14270,14270,14260,554
|
|
20240402,134200,4682661430,14270,14270,14270,14270,27
|
|
20240402,134100,4682276140,14270,14270,14270,14270,1
|
|
20240402,134000,4682261870,14300,14280,14300,14260,25
|
|
20240402,133900,4681905060,14260,14250,14260,14250,403
|
|
20240402,133800,4676160270,14240,14260,14260,14240,546
|
|
20240402,133700,4668384100,14260,14260,14260,14250,748
|
|
20240402,133600,4657722900,14250,14260,14260,14250,420
|
|
20240402,133500,4651737570,14250,14260,14270,14250,355
|
|
20240402,133400,4646675570,14270,14290,14290,14260,2366
|
|
20240402,133300,4612913570,14300,14280,14300,14280,54
|
|
20240402,133200,4612141930,14280,14290,14290,14280,134
|
|
20240402,133100,4610228120,14270,14290,14290,14270,1050
|
|
20240402,133000,4595243590,14290,14280,14290,14280,1730
|
|
20240402,132900,4570539090,14300,14300,14300,14290,2111
|
|
20240402,132800,4540359430,14310,14310,14310,14300,239
|
|
20240402,132700,4536941050,14310,14310,14310,14310,125
|
|
20240402,132600,4535152300,14310,14330,14330,14310,325
|
|
20240402,132500,4530501010,14310,14340,14340,14310,346
|
|
20240402,132400,4525546780,14310,14340,14340,14310,290
|
|
20240402,132300,4521396580,14340,14330,14340,14310,997
|
|
20240402,132200,4507112540,14340,14340,14360,14330,348
|
|
20240402,132100,4502121980,14340,14350,14350,14340,208
|
|
20240402,132000,4499138260,14360,14350,14360,14320,2179
|
|
20240402,131900,4467898020,14350,14340,14350,14340,175
|
|
20240402,131800,4465387120,14350,14350,14350,14350,261
|
|
20240402,131700,4461641770,14340,14340,14340,14340,576
|
|
20240402,131600,4453381930,14340,14330,14340,14330,149
|
|
20240402,131500,4451246470,14330,14330,14330,14330,25
|
|
20240402,131400,4450888220,14330,14330,14330,14330,30
|
|
20240402,131300,4450458320,14330,14340,14340,14330,71
|
|
20240402,131200,4449440280,14340,14340,14340,14340,61
|
|
20240402,131100,4448565540,14340,14330,14340,14320,126
|
|
20240402,131000,4446760070,14340,14340,14340,14340,53
|
|
20240402,130900,4446000050,14340,14340,14340,14340,73
|
|
20240402,130800,4444953230,14350,14340,14350,14340,137
|
|
20240402,130700,4442988310,14340,14340,14340,14340,50
|
|
20240402,130600,4442271310,14340,14340,14340,14340,33
|
|
20240402,130500,4441798090,14350,14350,14350,14350,7
|
|
20240402,130400,4441697640,14350,14350,14350,14340,241
|
|
20240402,130300,4438239330,14350,14350,14350,14350,329
|
|
20240402,130200,4433518180,14350,14340,14350,14340,627
|
|
20240402,130100,4424523970,14330,14330,14340,14330,155
|
|
20240402,130000,4422302780,14340,14300,14340,14300,1229
|
|
20240402,125900,4404688800,14320,14320,14320,14310,16
|
|
20240402,125800,4404459780,14300,14310,14310,14300,91
|
|
20240402,125700,4403157630,14310,14310,14320,14310,165
|
|
20240402,125600,4400795930,14310,14300,14310,14300,156
|
|
20240402,125500,4398564070,14300,14300,14300,14290,109
|
|
20240402,125400,4397005460,14290,14290,14300,14290,175
|
|
20240402,125300,4394504700,14290,14300,14300,14290,747
|
|
20240402,125200,4383825350,14300,14300,14300,14300,308
|
|
20240402,125100,4379420950,14300,14300,14300,14300,1090
|
|
20240402,125000,4363833950,14300,14300,14300,14300,1639
|
|
20240402,124900,4340396250,14300,14300,14300,14300,153
|
|
20240402,124800,4338208350,14340,14320,14340,14310,2277
|
|
20240402,124700,4305616930,14320,14320,14320,14320,75
|
|
20240402,124600,4304542930,14320,14320,14320,14320,347
|
|
20240402,124500,4299573890,14320,14320,14320,14320,102
|
|
20240402,124400,4298113250,14320,14310,14320,14310,254
|
|
20240402,124300,4294476470,14310,14310,14320,14310,986
|
|
20240402,124200,4280366290,14310,14320,14320,14310,104
|
|
20240402,124100,4278878000,14320,14330,14330,14320,1314
|
|
20240402,124000,4260061500,14340,14330,14340,14330,251
|
|
20240402,123900,4256462430,14320,14320,14320,14320,481
|
|
20240402,123800,4249574510,14320,14330,14330,14320,385
|
|
20240402,123700,4244061230,14330,14330,14330,14330,40
|
|
20240402,123600,4243488030,14330,14330,14330,14330,25
|
|
20240402,123500,4243129780,14330,14330,14330,14330,10
|
|
20240402,123400,4242986480,14340,14350,14350,14340,414
|
|
20240402,123300,4237049310,14350,14350,14350,14350,581
|
|
20240402,123200,4228711960,14350,14340,14350,14340,559
|
|
20240402,123100,4220692970,14340,14340,14340,14340,34
|
|
20240402,123000,4220205410,14320,14340,14340,14320,31
|
|
20240402,122900,4219761470,14350,14320,14350,14320,1341
|
|
20240402,122800,4200552120,14340,14330,14340,14330,100
|
|
20240402,122700,4199118180,14310,14310,14320,14310,559
|
|
20240402,122600,4191117890,14310,14340,14340,14310,662
|
|
20240402,122500,4181637250,14330,14330,14340,14330,400
|
|
20240402,122400,4175904810,14340,14320,14340,14320,802
|
|
20240402,122300,4164417660,14320,14310,14320,14310,199
|
|
20240402,122200,4161568960,14330,14310,14330,14310,236
|
|
20240402,122100,4158187260,14310,14320,14320,14310,180
|
|
20240402,122000,4155611320,14330,14320,14330,14320,412
|
|
20240402,121900,4149710040,14310,14320,14320,14310,607
|
|
20240402,121800,4141023800,14310,14320,14320,14310,301
|
|
20240402,121700,4136714720,14320,14320,14320,14320,90
|
|
20240402,121600,4135425920,14320,14310,14320,14310,655
|
|
20240402,121500,4126046390,14320,14310,14320,14310,60
|
|
20240402,121400,4125187590,14300,14300,14300,14300,577
|
|
20240402,121300,4116936490,14280,14280,14280,14280,0
|
|
20240402,121200,4116936490,14280,14280,14300,14280,42
|
|
20240402,121100,4116336690,14300,14280,14300,14280,50
|
|
20240402,121000,4115622090,14300,14270,14300,14270,53
|
|
20240402,120900,4114865750,14270,14320,14320,14270,1312
|
|
20240402,120800,4096111680,14330,14320,14330,14320,556
|
|
20240402,120700,4088146800,14320,14320,14320,14320,104
|
|
20240402,120600,4086657520,14320,14300,14320,14280,677
|
|
20240402,120500,4076989710,14320,14290,14320,14290,502
|
|
20240402,120400,4069816080,14320,14310,14320,14290,702
|
|
20240402,120300,4059778670,14290,14290,14300,14290,319
|
|
20240402,120200,4055220010,14290,14290,14290,14280,329
|
|
20240402,120100,4050519600,14290,14290,14290,14290,16
|
|
20240402,120000,4050290960,14290,14290,14290,14290,1
|
|
20240402,115900,4050276670,14290,14310,14310,14290,745
|
|
20240402,115800,4039624090,14320,14340,14350,14320,1056
|
|
20240402,115700,4024487660,14340,14340,14350,14340,782
|
|
20240402,115600,4013273760,14350,14350,14350,14340,1250
|
|
20240402,115500,3995340760,14350,14330,14350,14330,408
|
|
20240402,115400,3989489730,14340,14330,14340,14320,147
|
|
20240402,115300,3987383230,14330,14320,14330,14320,161
|
|
20240402,115200,3985077700,14320,14280,14320,14280,800
|
|
20240402,115100,3973636470,14270,14280,14290,14270,377
|
|
20240402,115000,3968253760,14280,14280,14280,14270,52
|
|
20240402,114900,3967511210,14280,14260,14280,14260,303
|
|
20240402,114800,3963190320,14260,14250,14280,14220,453
|
|
20240402,114700,3956735390,14220,14250,14250,14210,370
|
|
20240402,114600,3951471330,14270,14240,14270,14240,11
|
|
20240402,114500,3951314590,14210,14250,14270,14210,3742
|
|
20240402,114400,3898105000,14290,14290,14290,14290,2
|
|
20240402,114300,3898076420,14290,14280,14290,14200,2980
|
|
20240402,114200,3855640230,14280,14300,14300,14280,399
|
|
20240402,114100,3849936030,14300,14360,14360,14300,2352
|
|
20240402,114000,3816255430,14360,14400,14410,14350,1759
|
|
20240402,113900,3790952710,14400,14350,14400,14330,5191
|
|
20240402,113800,3716324000,14350,14230,14350,14220,2819
|
|
20240402,113700,3675992470,14220,14220,14280,14170,1578
|
|
20240402,113600,3653570860,14190,14200,14220,14170,2310
|
|
20240402,113500,3620820710,14210,14210,14210,14210,70
|
|
20240402,113400,3619826010,14190,14190,14190,14190,84
|
|
20240402,113300,3618634050,14190,14190,14190,14190,100
|
|
20240402,113200,3617215050,14210,14170,14210,14150,957
|
|
20240402,113100,3603659860,14170,14230,14230,14160,149
|
|
20240402,113000,3601546830,14210,14200,14250,14190,777
|
|
20240402,112900,3590517010,14200,14180,14200,14180,1811
|
|
20240402,112800,3564830420,14160,14160,14200,14160,891
|
|
20240402,112700,3552203770,14150,14150,14160,14150,1020
|
|
20240402,112600,3537770170,14150,14160,14190,14150,1651
|
|
20240402,112500,3514397570,14150,14160,14160,14150,620
|
|
20240402,112400,3505619050,14160,14170,14190,14140,842
|
|
20240402,112300,3493696540,14190,14190,14190,14180,211
|
|
20240402,112200,3490702470,14190,14150,14190,14130,517
|
|
20240402,112100,3483389990,14140,14120,14150,14120,1053
|
|
20240402,112000,3468513830,14120,14160,14160,14120,13936
|
|
20240402,111900,3271576590,14160,14190,14190,14160,2571
|
|
20240402,111800,3235147660,14190,14200,14200,14190,946
|
|
20240402,111700,3221716520,14190,14190,14190,14190,477
|
|
20240402,111600,3214947890,14190,14210,14210,14190,360
|
|
20240402,111500,3209835660,14210,14210,14230,14210,1503
|
|
20240402,111400,3188468800,14220,14210,14220,14200,1398
|
|
20240402,111300,3168608010,14210,14200,14210,14200,618
|
|
20240402,111200,3159827410,14190,14180,14190,14180,12
|
|
20240402,111100,3159657140,14200,14200,14200,14200,132
|
|
20240402,111000,3157782740,14190,14170,14190,14150,206
|
|
20240402,110900,3154867520,14140,14180,14180,14140,10016
|
|
20240402,110800,3013199020,14180,14220,14220,14150,10303
|
|
20240402,110700,2867265540,14220,14220,14220,14220,89
|
|
20240402,110600,2865999960,14220,14190,14220,14170,1187
|
|
20240402,110500,2849159040,14190,14180,14190,14180,20
|
|
20240402,110400,2848875370,14190,14190,14190,14190,1
|
|
20240402,110300,2848861180,14190,14210,14210,14190,231
|
|
20240402,110200,2845581990,14200,14210,14220,14200,502
|
|
20240402,110100,2838449930,14220,14220,14220,14220,21
|
|
20240402,110000,2838151310,14220,14230,14230,14220,155
|
|
20240402,105900,2835946760,14230,14210,14230,14210,155
|
|
20240402,105800,2833742840,14210,14200,14230,14200,348
|
|
20240402,105700,2828797170,14210,14180,14210,14180,1601
|
|
20240402,105600,2806047600,14200,14180,14200,14180,138
|
|
20240402,105500,2804089260,14180,14170,14210,14160,1067
|
|
20240402,105400,2788965480,14180,14160,14210,14160,2236
|
|
20240402,105300,2757264840,14190,14190,14190,14150,10220
|
|
20240402,105200,2612561430,14180,14200,14200,14180,4928
|
|
20240402,105100,2542641940,14200,14200,14200,14200,650
|
|
20240402,105000,2533411940,14200,14200,14200,14190,3515
|
|
20240402,104900,2483500120,14200,14210,14210,14200,431
|
|
20240402,104800,2477377110,14210,14210,14210,14210,544
|
|
20240402,104700,2469646870,14210,14210,14220,14210,721
|
|
20240402,104600,2459401110,14210,14220,14220,14200,939
|
|
20240402,104500,2446064090,14220,14200,14230,14200,1588
|
|
20240402,104400,2423511010,14200,14200,14210,14200,203
|
|
20240402,104300,2420628190,14210,14210,14210,14210,531
|
|
20240402,104200,2413082680,14210,14230,14230,14210,570
|
|
20240402,104100,2404981580,14230,14210,14230,14200,218
|
|
20240402,104000,2401884950,14210,14220,14220,14210,3684
|
|
20240402,103900,2349534810,14220,14230,14230,14220,445
|
|
20240402,103800,2343206870,14220,14220,14230,14220,2666
|
|
20240402,103700,2305291630,14230,14250,14250,14230,1815
|
|
20240402,103600,2279459470,14250,14250,14250,14250,800
|
|
20240402,103500,2268059470,14260,14250,14260,14250,509
|
|
20240402,103400,2260805440,14240,14250,14250,14230,916
|
|
20240402,103300,2247752930,14250,14240,14250,14230,193
|
|
20240402,103200,2245005140,14240,14250,14250,14240,178
|
|
20240402,103100,2242469160,14240,14250,14250,14240,191
|
|
20240402,103000,2239749060,14250,14240,14250,14240,283
|
|
20240402,102900,2235717020,14240,14250,14250,14240,509
|
|
20240402,102800,2228468770,14250,14250,14250,14240,327
|
|
20240402,102700,2223810030,14250,14250,14250,14240,1514
|
|
20240402,102600,2202240620,14250,14280,14280,14250,265
|
|
20240402,102500,2198464340,14280,14250,14280,14250,23
|
|
20240402,102400,2198136540,14240,14250,14250,14240,800
|
|
20240402,102300,2186744480,14240,14260,14260,14240,765
|
|
20240402,102200,2175847380,14260,14260,14260,14260,25
|
|
20240402,102100,2175490880,14250,14260,14260,14250,204
|
|
20240402,102000,2172583500,14260,14260,14260,14250,53
|
|
20240402,101900,2171828230,14260,14260,14260,14260,80
|
|
20240402,101800,2170687430,14260,14260,14290,14250,135
|
|
20240402,101700,2168759560,14290,14240,14290,14240,304
|
|
20240402,101600,2164426080,14210,14210,14240,14210,611
|
|
20240402,101500,2155742240,14210,14220,14230,14190,1311
|
|
20240402,101400,2137127020,14230,14220,14230,14200,3860
|
|
20240402,101300,2082304800,14210,14230,14250,14210,570
|
|
20240402,101200,2074201010,14220,14230,14240,14210,1947
|
|
20240402,101100,2046520520,14230,14260,14260,14230,1505
|
|
20240402,101000,2025085320,14260,14280,14280,14250,310
|
|
20240402,100900,2020662730,14280,14290,14290,14250,2107
|
|
20240402,100800,1990598890,14290,14290,14300,14290,1501
|
|
20240402,100700,1969147220,14300,14330,14330,14290,691
|
|
20240402,100600,1959266280,14340,14350,14350,14310,3952
|
|
20240402,100500,1902641450,14360,14370,14370,14360,1199
|
|
20240402,100400,1885423560,14360,14360,14370,14360,214
|
|
20240402,100300,1882349490,14370,14370,14370,14360,740
|
|
20240402,100200,1871722390,14370,14360,14370,14360,21
|
|
20240402,100100,1871420720,14360,14370,14370,14360,36
|
|
20240402,100000,1870903620,14370,14400,14420,14370,3049
|
|
20240402,095900,1827033770,14430,14420,14430,14420,122
|
|
20240402,095800,1825274520,14420,14410,14430,14410,552
|
|
20240402,095700,1817312710,14430,14410,14430,14390,629
|
|
20240402,095600,1808247750,14400,14410,14420,14400,200
|
|
20240402,095500,1805367700,14420,14400,14420,14400,640
|
|
20240402,095400,1796149480,14400,14390,14420,14390,220
|
|
20240402,095300,1792981300,14390,14350,14410,14350,943
|
|
20240402,095200,1779416920,14380,14360,14380,14350,485
|
|
20240402,095100,1772444630,14360,14330,14360,14330,300
|
|
20240402,095000,1768139580,14330,14330,14350,14330,26
|
|
20240402,094900,1767766980,14330,14330,14330,14330,217
|
|
20240402,094800,1764657370,14330,14330,14330,14320,406
|
|
20240402,094700,1758839590,14330,14310,14330,14310,131
|
|
20240402,094600,1756964360,14330,14350,14360,14310,1840
|
|
20240402,094500,1730575620,14350,14360,14360,14350,121
|
|
20240402,094400,1728838120,14360,14360,14360,14330,1514
|
|
20240402,094300,1707132140,14360,14340,14360,14330,1752
|
|
20240402,094200,1681993970,14340,14360,14360,14340,245
|
|
20240402,094100,1678479000,14360,14350,14360,14340,252
|
|
20240402,094000,1674862280,14340,14340,14350,14330,662
|
|
20240402,093900,1665368080,14350,14360,14360,14330,1005
|
|
20240402,093800,1650961120,14360,14350,14370,14330,1288
|
|
20240402,093700,1632461120,14360,14330,14360,14320,1499
|
|
20240402,093600,1610960720,14310,14320,14340,14300,1154
|
|
20240402,093500,1594447270,14310,14310,14330,14300,2890
|
|
20240402,093400,1553086040,14320,14330,14340,14310,2791
|
|
20240402,093300,1513137410,14310,14350,14360,14310,3047
|
|
20240402,093200,1469514480,14320,14320,14340,14320,1237
|
|
20240402,093100,1451797580,14330,14340,14340,14330,1901
|
|
20240402,093000,1424555120,14340,14370,14370,14340,725
|
|
20240402,092900,1414151610,14370,14410,14410,14370,648
|
|
20240402,092800,1404834020,14410,14400,14410,14390,2278
|
|
20240402,092700,1372042060,14370,14360,14380,14340,2430
|
|
20240402,092600,1337114490,14360,14390,14390,14360,1373
|
|
20240402,092500,1317381610,14380,14310,14450,14310,3271
|
|
20240402,092400,1270299610,14310,14280,14350,14280,944
|
|
20240402,092300,1256772200,14280,14200,14280,14200,1859
|
|
20240402,092200,1230304180,14190,14160,14230,14160,1291
|
|
20240402,092100,1212003590,14160,14180,14180,14150,4136
|
|
20240402,092000,1153436150,14170,14180,14190,14170,1854
|
|
20240402,091900,1127158170,14180,14180,14230,14170,1496
|
|
20240402,091800,1105921290,14170,14150,14180,14150,1524
|
|
20240402,091700,1084335540,14140,14260,14270,14140,16354
|
|
20240402,091600,851845800,14270,14310,14310,14270,4135
|
|
20240402,091500,792789730,14300,14310,14390,14300,1146
|
|
20240402,091400,776389000,14290,14310,14360,14280,3144
|
|
20240402,091300,731456450,14310,14320,14320,14300,1616
|
|
20240402,091200,708328840,14320,14310,14330,14300,2363
|
|
20240402,091100,674517890,14310,14340,14380,14300,5172
|
|
20240402,091000,600467840,14380,14340,14380,14300,4634
|
|
20240402,090900,534046380,14340,14380,14390,14340,6395
|
|
20240402,090800,442248320,14380,14470,14470,14380,4985
|
|
20240402,090700,370373200,14440,14440,14450,14430,1199
|
|
20240402,090600,353060140,14430,14450,14490,14430,2040
|
|
20240402,090500,323608240,14440,14430,14490,14430,2578
|
|
20240402,090400,286322540,14430,14460,14460,14420,1517
|
|
20240402,090300,264427230,14450,14480,14490,14450,949
|
|
20240402,090200,250684040,14480,14460,14480,14420,6628
|
|
20240402,090100,154884020,14460,14570,14570,14460,3574
|
|
20240402,090000,103073610,14580,14470,14580,14470,7104
|