625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,192200,4835047500,13910,13910,13910,13910,9338
|
|
20240409,192100,4835047500,13910,13910,13910,13910,0
|
|
20240409,192000,4835047500,13910,13910,13910,13910,0
|
|
20240409,191900,4835047500,13910,13910,13910,13910,0
|
|
20240409,191800,4835047500,13910,13910,13910,13910,0
|
|
20240409,191700,4835047500,13910,13910,13910,13910,0
|
|
20240409,191600,4835047500,13910,13910,13910,13910,0
|
|
20240409,191500,4835047500,13910,13910,13910,13910,0
|
|
20240409,191400,4835047500,13910,13910,13910,13910,0
|
|
20240409,191300,4835047500,13910,13910,13910,13910,0
|
|
20240409,191200,4835047500,13910,13910,13910,13910,0
|
|
20240409,191100,4835047500,13910,13910,13910,13910,0
|
|
20240409,191000,4835047500,13910,13910,13910,13910,0
|
|
20240409,190900,4835047500,13910,13910,13910,13910,0
|
|
20240409,190800,4835047500,13910,13910,13910,13910,0
|
|
20240409,190700,4835047500,13910,13910,13910,13910,0
|
|
20240409,190600,4835047500,13910,13910,13910,13910,0
|
|
20240409,190500,4835047500,13910,13910,13910,13910,0
|
|
20240409,190400,4835047500,13910,13910,13910,13910,0
|
|
20240409,190300,4835047500,13910,13910,13910,13910,0
|
|
20240409,190200,4835047500,13910,13910,13910,13910,0
|
|
20240409,190100,4835047500,13910,13910,13910,13910,0
|
|
20240409,190000,4835047500,13910,13910,13910,13910,0
|
|
20240409,185900,4835047500,13910,13910,13910,13910,0
|
|
20240409,185800,4835047500,13910,13910,13910,13910,0
|
|
20240409,185700,4835047500,13910,13910,13910,13910,0
|
|
20240409,185600,4835047500,13910,13910,13910,13910,0
|
|
20240409,185500,4835047500,13910,13910,13910,13910,0
|
|
20240409,185400,4835047500,13910,13910,13910,13910,0
|
|
20240409,185300,4835047500,13910,13910,13910,13910,0
|
|
20240409,185200,4835047500,13910,13910,13910,13910,9338
|
|
20240409,185100,4835047500,13910,13910,13910,13910,0
|
|
20240409,185000,4835047500,13910,13910,13910,13910,0
|
|
20240409,184900,4835047500,13910,13910,13910,13910,0
|
|
20240409,184800,4835047500,13910,13910,13910,13910,0
|
|
20240409,184700,4835047500,13910,13910,13910,13910,0
|
|
20240409,184600,4835047500,13910,13910,13910,13910,0
|
|
20240409,184500,4835047500,13910,13910,13910,13910,0
|
|
20240409,184400,4835047500,13910,13910,13910,13910,0
|
|
20240409,184300,4835047500,13910,13910,13910,13910,0
|
|
20240409,184200,4835047500,13910,13910,13910,13910,0
|
|
20240409,184100,4835047500,13910,13910,13910,13910,0
|
|
20240409,184000,4835047500,13910,13910,13910,13910,0
|
|
20240409,183900,4835047500,13910,13910,13910,13910,0
|
|
20240409,183800,4835047500,13910,13910,13910,13910,0
|
|
20240409,183700,4835047500,13910,13910,13910,13910,0
|
|
20240409,183600,4835047500,13910,13910,13910,13910,0
|
|
20240409,183500,4835047500,13910,13910,13910,13910,0
|
|
20240409,183400,4835047500,13910,13910,13910,13910,0
|
|
20240409,183300,4835047500,13910,13910,13910,13910,0
|
|
20240409,183200,4835047500,13910,13910,13910,13910,0
|
|
20240409,183100,4835047500,13910,13910,13910,13910,0
|
|
20240409,183000,4835047500,13910,13910,13910,13910,0
|
|
20240409,182900,4835047500,13910,13910,13910,13910,0
|
|
20240409,182800,4835047500,13910,13910,13910,13910,0
|
|
20240409,182700,4835047500,13910,13910,13910,13910,0
|
|
20240409,182600,4835047500,13910,13910,13910,13910,0
|
|
20240409,182500,4835047500,13910,13910,13910,13910,0
|
|
20240409,182400,4835047500,13910,13910,13910,13910,0
|
|
20240409,182300,4835047500,13910,13910,13910,13910,0
|
|
20240409,182200,4835047500,13910,13910,13910,13910,9338
|
|
20240409,182100,4835047500,13910,13910,13910,13910,0
|
|
20240409,182000,4835047500,13910,13910,13910,13910,0
|
|
20240409,181900,4835047500,13910,13910,13910,13910,0
|
|
20240409,181800,4835047500,13910,13910,13910,13910,0
|
|
20240409,181700,4835047500,13910,13910,13910,13910,0
|
|
20240409,181600,4835047500,13910,13910,13910,13910,0
|
|
20240409,181500,4835047500,13910,13910,13910,13910,0
|
|
20240409,181400,4835047500,13910,13910,13910,13910,0
|
|
20240409,181300,4835047500,13910,13910,13910,13910,0
|
|
20240409,181200,4835047500,13910,13910,13910,13910,0
|
|
20240409,181100,4835047500,13910,13910,13910,13910,0
|
|
20240409,181000,4835047500,13910,13910,13910,13910,0
|
|
20240409,180900,4835047500,13910,13910,13910,13910,0
|
|
20240409,180800,4835047500,13910,13910,13910,13910,0
|
|
20240409,180700,4835047500,13910,13910,13910,13910,0
|
|
20240409,180600,4835047500,13910,13910,13910,13910,0
|
|
20240409,180500,4835047500,13910,13910,13910,13910,0
|
|
20240409,180400,4835047500,13910,13910,13910,13910,0
|
|
20240409,180300,4835047500,13910,13910,13910,13910,0
|
|
20240409,180200,4835047500,13910,13910,13910,13910,0
|
|
20240409,180100,4835047500,13910,13910,13910,13910,0
|
|
20240409,180000,4835047500,13910,13910,13910,13910,0
|
|
20240409,175900,4835047500,13910,13910,13910,13910,0
|
|
20240409,175800,4835047500,13910,13910,13910,13910,0
|
|
20240409,175700,4835047500,13910,13910,13910,13910,0
|
|
20240409,175600,4835047500,13910,13910,13910,13910,0
|
|
20240409,175500,4835047500,13910,13910,13910,13910,0
|
|
20240409,175400,4835047500,13910,13910,13910,13910,0
|
|
20240409,175300,4835047500,13910,13910,13910,13910,0
|
|
20240409,175200,4835047500,13910,13910,13910,13910,9338
|
|
20240409,175100,4835047500,13910,13910,13910,13910,0
|
|
20240409,175000,4835047500,13910,13910,13910,13910,0
|
|
20240409,174900,4835047500,13910,13910,13910,13910,0
|
|
20240409,174800,4835047500,13910,13910,13910,13910,0
|
|
20240409,174700,4835047500,13910,13910,13910,13910,0
|
|
20240409,174600,4835047500,13910,13910,13910,13910,0
|
|
20240409,174500,4835047500,13910,13910,13910,13910,0
|
|
20240409,174400,4835047500,13910,13910,13910,13910,0
|
|
20240409,174300,4835047500,13910,13910,13910,13910,0
|
|
20240409,174200,4835047500,13910,13910,13910,13910,0
|
|
20240409,174100,4835047500,13910,13910,13910,13910,0
|
|
20240409,174000,4835047500,13910,13910,13910,13910,0
|
|
20240409,173900,4835047500,13910,13910,13910,13910,0
|
|
20240409,173800,4835047500,13910,13910,13910,13910,0
|
|
20240409,173700,4835047500,13910,13910,13910,13910,0
|
|
20240409,173600,4835047500,13910,13910,13910,13910,0
|
|
20240409,173500,4835047500,13910,13910,13910,13910,0
|
|
20240409,173400,4835047500,13910,13910,13910,13910,0
|
|
20240409,173300,4835047500,13910,13910,13910,13910,0
|
|
20240409,173200,4835047500,13910,13910,13910,13910,0
|
|
20240409,173100,4835047500,13910,13910,13910,13910,0
|
|
20240409,173000,4835047500,13910,13910,13910,13910,0
|
|
20240409,172900,4835047500,13910,13910,13910,13910,0
|
|
20240409,172800,4835047500,13910,13910,13910,13910,0
|
|
20240409,172700,4835047500,13910,13910,13910,13910,0
|
|
20240409,172600,4835047500,13910,13910,13910,13910,0
|
|
20240409,172500,4835047500,13910,13910,13910,13910,0
|
|
20240409,172400,4835047500,13910,13910,13910,13910,0
|
|
20240409,172300,4835047500,13910,13910,13910,13910,0
|
|
20240409,172200,4835047500,13910,13910,13910,13910,9338
|
|
20240409,172100,4835047500,13910,13910,13910,13910,0
|
|
20240409,172000,4835047500,13910,13910,13910,13910,0
|
|
20240409,171900,4835047500,13910,13910,13910,13910,0
|
|
20240409,171800,4835047500,13910,13910,13910,13910,0
|
|
20240409,171700,4835047500,13910,13910,13910,13910,0
|
|
20240409,171600,4835047500,13910,13910,13910,13910,0
|
|
20240409,171500,4835047500,13910,13910,13910,13910,0
|
|
20240409,171400,4835047500,13910,13910,13910,13910,0
|
|
20240409,171300,4835047500,13910,13910,13910,13910,0
|
|
20240409,171200,4835047500,13910,13910,13910,13910,0
|
|
20240409,171100,4835047500,13910,13910,13910,13910,0
|
|
20240409,171000,4835047500,13910,13910,13910,13910,0
|
|
20240409,170900,4835047500,13910,13910,13910,13910,0
|
|
20240409,170800,4835047500,13910,13910,13910,13910,0
|
|
20240409,170700,4835047500,13910,13910,13910,13910,0
|
|
20240409,170600,4835047500,13910,13910,13910,13910,0
|
|
20240409,170500,4835047500,13910,13910,13910,13910,0
|
|
20240409,170400,4835047500,13910,13910,13910,13910,0
|
|
20240409,170300,4835047500,13910,13910,13910,13910,0
|
|
20240409,170200,4835047500,13910,13910,13910,13910,0
|
|
20240409,170100,4835047500,13910,13910,13910,13910,0
|
|
20240409,170000,4835047500,13910,13910,13910,13910,0
|
|
20240409,165900,4835047500,13910,13910,13910,13910,0
|
|
20240409,165800,4835047500,13910,13910,13910,13910,0
|
|
20240409,165700,4835047500,13910,13910,13910,13910,0
|
|
20240409,165600,4835047500,13910,13910,13910,13910,0
|
|
20240409,165500,4835047500,13910,13910,13910,13910,0
|
|
20240409,165400,4835047500,13910,13910,13910,13910,0
|
|
20240409,165300,4835047500,13910,13910,13910,13910,0
|
|
20240409,165200,4835047500,13910,13910,13910,13910,9338
|
|
20240409,165100,4835047500,13910,13910,13910,13910,0
|
|
20240409,165000,4835047500,13910,13910,13910,13910,0
|
|
20240409,164900,4835047500,13910,13910,13910,13910,0
|
|
20240409,164800,4835047500,13910,13910,13910,13910,0
|
|
20240409,164700,4835047500,13910,13910,13910,13910,0
|
|
20240409,164600,4835047500,13910,13910,13910,13910,0
|
|
20240409,164500,4835047500,13910,13910,13910,13910,0
|
|
20240409,164400,4835047500,13910,13910,13910,13910,0
|
|
20240409,164300,4835047500,13910,13910,13910,13910,0
|
|
20240409,164200,4835047500,13910,13910,13910,13910,0
|
|
20240409,164100,4835047500,13910,13910,13910,13910,0
|
|
20240409,164000,4835047500,13910,13910,13910,13910,0
|
|
20240409,163900,4835047500,13910,13910,13910,13910,0
|
|
20240409,163800,4835047500,13910,13910,13910,13910,0
|
|
20240409,163700,4835047500,13910,13910,13910,13910,0
|
|
20240409,163600,4835047500,13910,13910,13910,13910,0
|
|
20240409,163500,4835047500,13910,13910,13910,13910,0
|
|
20240409,163400,4835047500,13910,13910,13910,13910,0
|
|
20240409,163300,4835047500,13910,13910,13910,13910,0
|
|
20240409,163200,4835047500,13910,13910,13910,13910,0
|
|
20240409,163100,4835047500,13910,13910,13910,13910,0
|
|
20240409,163000,4835047500,13910,13910,13910,13910,0
|
|
20240409,162900,4835047500,13910,13910,13910,13910,0
|
|
20240409,162800,4835047500,13910,13910,13910,13910,0
|
|
20240409,162700,4835047500,13910,13910,13910,13910,0
|
|
20240409,162600,4835047500,13910,13910,13910,13910,0
|
|
20240409,162500,4835047500,13910,13910,13910,13910,0
|
|
20240409,162400,4835047500,13910,13910,13910,13910,0
|
|
20240409,162300,4835047500,13910,13910,13910,13910,0
|
|
20240409,162200,4835047500,13910,13910,13910,13910,9338
|
|
20240409,162100,4835047500,13910,13910,13910,13910,0
|
|
20240409,162000,4835047500,13910,13910,13910,13910,0
|
|
20240409,161900,4835047500,13910,13910,13910,13910,0
|
|
20240409,161800,4835047500,13910,13910,13910,13910,0
|
|
20240409,161700,4835047500,13910,13910,13910,13910,0
|
|
20240409,161600,4835047500,13910,13910,13910,13910,0
|
|
20240409,161500,4835047500,13910,13910,13910,13910,0
|
|
20240409,161400,4835047500,13910,13910,13910,13910,0
|
|
20240409,161300,4835047500,13910,13910,13910,13910,0
|
|
20240409,161200,4835047500,13910,13910,13910,13910,0
|
|
20240409,161100,4835047500,13910,13910,13910,13910,0
|
|
20240409,161000,4835047500,13910,13910,13910,13910,0
|
|
20240409,160900,4835047500,13910,13910,13910,13910,0
|
|
20240409,160800,4835047500,13910,13910,13910,13910,0
|
|
20240409,160700,4835047500,13910,13910,13910,13910,0
|
|
20240409,160600,4835047500,13910,13910,13910,13910,0
|
|
20240409,160500,4835047500,13910,13910,13910,13910,0
|
|
20240409,160400,4835047500,13910,13910,13910,13910,0
|
|
20240409,160300,4835047500,13910,13910,13910,13910,0
|
|
20240409,160200,4835047500,13910,13910,13910,13910,0
|
|
20240409,160100,4835047500,13910,13910,13910,13910,0
|
|
20240409,160000,4835047500,13910,13910,13910,13910,0
|
|
20240409,155900,4835047500,13910,13910,13910,13910,0
|
|
20240409,155800,4835047500,13910,13910,13910,13910,0
|
|
20240409,155700,4835047500,13910,13910,13910,13910,0
|
|
20240409,155600,4835047500,13910,13910,13910,13910,0
|
|
20240409,155500,4835047500,13910,13910,13910,13910,0
|
|
20240409,155400,4835047500,13910,13910,13910,13910,0
|
|
20240409,155300,4835047500,13910,13910,13910,13910,0
|
|
20240409,155200,4835047500,13910,13910,13910,13910,9338
|
|
20240409,155100,4835047500,13910,13910,13910,13910,0
|
|
20240409,155000,4835047500,13910,13910,13910,13910,0
|
|
20240409,154900,4835047500,13910,13910,13910,13910,0
|
|
20240409,154800,4835047500,13910,13910,13910,13910,0
|
|
20240409,154700,4835047500,13910,13910,13910,13910,0
|
|
20240409,154600,4835047500,13910,13910,13910,13910,0
|
|
20240409,154500,4835047500,13910,13910,13910,13910,0
|
|
20240409,154400,4835047500,13910,13910,13910,13910,0
|
|
20240409,154300,4835047500,13910,13910,13910,13910,0
|
|
20240409,154200,4835047500,13910,13910,13910,13910,0
|
|
20240409,154100,4835047500,13910,13910,13910,13910,0
|
|
20240409,154000,4835047500,13910,13910,13910,13910,0
|
|
20240409,153900,4835047500,13910,13910,13910,13910,0
|
|
20240409,153800,4835047500,13910,13910,13910,13910,0
|
|
20240409,153700,4835047500,13910,13910,13910,13910,0
|
|
20240409,153600,4835047500,13910,13910,13910,13910,0
|
|
20240409,153500,4835047500,13910,13910,13910,13910,0
|
|
20240409,153400,4835047500,13910,13910,13910,13910,0
|
|
20240409,153300,4835047500,13910,13910,13910,13910,0
|
|
20240409,153200,4835047500,13910,13910,13910,13910,0
|
|
20240409,153100,4835047500,13910,13910,13910,13910,0
|
|
20240409,153000,4835047500,13910,13910,13910,13910,9338
|
|
20240409,152900,4705155920,13890,13890,13890,13890,0
|
|
20240409,152800,4705155920,13890,13890,13890,13890,0
|
|
20240409,152700,4705155920,13890,13890,13890,13890,0
|
|
20240409,152600,4705155920,13890,13890,13890,13890,0
|
|
20240409,152500,4705155920,13890,13890,13890,13890,0
|
|
20240409,152400,4705155920,13890,13890,13890,13890,0
|
|
20240409,152300,4705155920,13890,13890,13890,13890,0
|
|
20240409,152200,4705155920,13890,13890,13890,13890,0
|
|
20240409,152100,4705155920,13890,13890,13890,13890,0
|
|
20240409,152000,4705155920,13890,13890,13890,13890,0
|
|
20240409,151900,4705155920,13890,13880,13900,13830,1418
|
|
20240409,151800,4685501760,13900,13890,13920,13880,237
|
|
20240409,151700,4682206740,13870,13880,13910,13870,355
|
|
20240409,151600,4677277540,13890,13830,13920,13810,2248
|
|
20240409,151500,4646084650,13830,13810,13840,13800,2214
|
|
20240409,151400,4615506930,13810,13810,13810,13810,615
|
|
20240409,151300,4607013780,13810,13810,13820,13810,617
|
|
20240409,151200,4598492510,13830,13820,13840,13800,1354
|
|
20240409,151100,4579791130,13820,13830,13840,13820,326
|
|
20240409,151000,4575284010,13840,13840,13840,13810,994
|
|
20240409,150900,4561550670,13840,13840,13850,13810,34
|
|
20240409,150800,4561080640,13810,13820,13820,13800,1066
|
|
20240409,150700,4546358360,13800,13830,13840,13800,2177
|
|
20240409,150600,4516313280,13840,13810,13840,13800,170
|
|
20240409,150500,4513967200,13800,13830,13830,13780,1346
|
|
20240409,150400,4495392110,13830,13830,13830,13820,67
|
|
20240409,150300,4494466130,13810,13820,13820,13790,418
|
|
20240409,150200,4488696460,13840,13820,13840,13820,1203
|
|
20240409,150100,4472069460,13820,13830,13830,13820,537
|
|
20240409,150000,4464645530,13840,13850,13880,13830,512
|
|
20240409,145900,4457552860,13830,13810,13860,13810,635
|
|
20240409,145800,4448775780,13780,13750,13800,13740,3840
|
|
20240409,145700,4395899850,13740,13750,13750,13740,1493
|
|
20240409,145600,4375383980,13760,13780,13780,13760,631
|
|
20240409,145500,4366701140,13760,13800,13800,13760,462
|
|
20240409,145400,4360337440,13800,13800,13800,13800,54
|
|
20240409,145300,4359592240,13780,13780,13800,13780,183
|
|
20240409,145200,4357070070,13780,13780,13780,13750,453
|
|
20240409,145100,4350829800,13780,13760,13780,13750,432
|
|
20240409,145000,4344885470,13760,13730,13760,13730,1065
|
|
20240409,144900,4330260000,13730,13750,13750,13730,451
|
|
20240409,144800,4324067710,13750,13790,13790,13730,1246
|
|
20240409,144700,4306930230,13770,13730,13790,13730,5684
|
|
20240409,144600,4228882020,13730,13730,13760,13730,966
|
|
20240409,144500,4215618420,13730,13780,13780,13730,1084
|
|
20240409,144400,4200712780,13790,13790,13800,13790,47
|
|
20240409,144300,4200064630,13790,13790,13800,13790,21
|
|
20240409,144200,4199775020,13760,13790,13800,13760,286
|
|
20240409,144100,4195835470,13790,13770,13800,13750,67
|
|
20240409,144000,4194912580,13760,13780,13780,13750,5950
|
|
20240409,143900,4113028660,13780,13800,13800,13780,6030
|
|
20240409,143800,4029913880,13800,13800,13810,13800,168
|
|
20240409,143700,4027595430,13800,13840,13840,13800,6892
|
|
20240409,143600,3932448960,13830,13830,13830,13830,279
|
|
20240409,143500,3928590390,13840,13820,13840,13820,345
|
|
20240409,143400,3923820650,13820,13830,13830,13820,395
|
|
20240409,143300,3918358300,13870,13840,13870,13840,187
|
|
20240409,143200,3915768350,13810,13880,13910,13810,2645
|
|
20240409,143100,3879207770,13860,13840,13980,13840,3284
|
|
20240409,143000,3833579530,13840,13840,13840,13840,61
|
|
20240409,142900,3832735290,13840,13830,13840,13810,458
|
|
20240409,142800,3826406360,13830,13830,13840,13810,1224
|
|
20240409,142700,3809490860,13830,13820,13840,13820,612
|
|
20240409,142600,3801032710,13820,13830,13830,13810,90
|
|
20240409,142500,3799789110,13840,13830,13840,13810,2016
|
|
20240409,142400,3771944580,13830,13830,13830,13810,456
|
|
20240409,142300,3765641350,13830,13810,13830,13800,912
|
|
20240409,142200,3753046920,13810,13820,13820,13810,2823
|
|
20240409,142100,3714049140,13820,13870,13870,13810,11063
|
|
20240409,142000,3560961140,13870,13890,13890,13860,5616
|
|
20240409,141900,3483019440,13900,13910,13910,13900,1062
|
|
20240409,141800,3468257540,13910,13910,13920,13910,621
|
|
20240409,141700,3459619220,13920,13910,13930,13910,556
|
|
20240409,141600,3451881060,13910,13910,13910,13910,28
|
|
20240409,141500,3451491580,13910,13920,13920,13910,717
|
|
20240409,141400,3441517270,13940,13960,13980,13930,177
|
|
20240409,141300,3439051260,13940,13970,13990,13940,1058
|
|
20240409,141200,3424293960,13980,13980,13980,13960,393
|
|
20240409,141100,3418803580,13950,13950,13950,13950,3
|
|
20240409,141000,3418761730,13950,13960,13960,13950,226
|
|
20240409,140900,3415608950,13960,13980,13990,13960,393
|
|
20240409,140800,3410115110,13950,13950,13950,13950,25
|
|
20240409,140700,3409766360,13950,13950,13950,13950,18
|
|
20240409,140600,3409515260,13950,13980,13980,13940,200
|
|
20240409,140500,3406725290,13960,13940,13960,13940,302
|
|
20240409,140400,3402509420,13950,13950,13950,13950,1
|
|
20240409,140300,3402495470,13930,13990,13990,13890,12429
|
|
20240409,140200,3229435720,13990,13990,13990,13990,0
|
|
20240409,140100,3229435720,13990,13990,13990,13990,91
|
|
20240409,140000,3228162630,13980,13980,13980,13980,41
|
|
20240409,135900,3227589450,13980,13990,13990,13980,154
|
|
20240409,135800,3225436430,13990,13990,13990,13990,0
|
|
20240409,135700,3225436430,13990,13990,13990,13990,21
|
|
20240409,135600,3225142640,13990,13990,14000,13990,56
|
|
20240409,135500,3224359190,14000,13990,14000,13990,201
|
|
20240409,135400,3221547190,14000,14000,14000,13970,190
|
|
20240409,135300,3218888690,13980,13990,13990,13970,110
|
|
20240409,135200,3217350970,13970,14000,14010,13970,30
|
|
20240409,135100,3216931060,14010,14000,14010,13970,513
|
|
20240409,135000,3209759320,14000,13990,14040,13980,874
|
|
20240409,134900,3197532320,14000,14010,14010,14000,69
|
|
20240409,134800,3196566280,14030,14010,14030,14000,793
|
|
20240409,134700,3185450370,14030,14030,14030,14030,0
|
|
20240409,134600,3185450370,14030,14030,14030,14030,711
|
|
20240409,134500,3175475040,14030,14030,14030,14030,0
|
|
20240409,134400,3175475040,14030,14020,14030,14020,515
|
|
20240409,134300,3168254730,14020,14020,14020,14020,3
|
|
20240409,134200,3168212670,13990,14000,14000,13990,479
|
|
20240409,134100,3161511360,13990,13980,13990,13980,23
|
|
20240409,134000,3161189740,13960,13960,13960,13960,0
|
|
20240409,133900,3161189740,13960,13960,13960,13960,250
|
|
20240409,133800,3157699740,13960,13980,13980,13960,298
|
|
20240409,133700,3153538390,13970,13970,13970,13970,0
|
|
20240409,133600,3153538390,13970,13970,13970,13970,0
|
|
20240409,133500,3153538390,13970,13970,13970,13970,1
|
|
20240409,133400,3153524420,13970,13980,13980,13960,1319
|
|
20240409,133300,3135104380,13970,13980,13980,13970,2770
|
|
20240409,133200,3096405040,13980,13980,13980,13980,50
|
|
20240409,133100,3095706040,13970,13980,13980,13970,845
|
|
20240409,133000,3083894260,13980,13990,13990,13980,1372
|
|
20240409,132900,3064713080,13990,14030,14030,13990,179
|
|
20240409,132800,3062208550,14020,13990,14020,13980,1416
|
|
20240409,132700,3042385570,14010,14010,14010,14010,1
|
|
20240409,132600,3042371560,13980,14000,14010,13980,421
|
|
20240409,132500,3036482240,14000,14000,14000,14000,400
|
|
20240409,132400,3030882240,14010,14020,14020,14010,443
|
|
20240409,132300,3024675800,14020,14020,14020,14020,4
|
|
20240409,132200,3024619720,14020,14040,14040,14020,623
|
|
20240409,132100,3015879320,14030,14030,14030,14030,1
|
|
20240409,132000,3015865290,14030,14060,14060,14030,151
|
|
20240409,131900,3013746030,14040,14050,14070,14040,402
|
|
20240409,131800,3008099100,14050,14080,14080,14050,66
|
|
20240409,131700,3007171140,14080,14080,14080,14080,8
|
|
20240409,131600,3007058500,14080,14080,14080,14080,0
|
|
20240409,131500,3007058500,14080,14080,14080,14080,1
|
|
20240409,131400,3007044420,14080,14090,14090,14080,107
|
|
20240409,131300,3005537790,14090,14040,14090,14040,1847
|
|
20240409,131200,2979567830,14030,14020,14030,14020,778
|
|
20240409,131100,2968657690,14010,14010,14010,14010,23
|
|
20240409,131000,2968335460,14010,14010,14010,14000,265
|
|
20240409,130900,2964622940,13980,14000,14010,13980,304
|
|
20240409,130800,2960367010,14010,14000,14010,14000,34
|
|
20240409,130700,2959890790,14000,14000,14000,14000,1
|
|
20240409,130600,2959876790,13990,13990,14000,13990,75
|
|
20240409,130500,2958827530,14010,14000,14020,13990,267
|
|
20240409,130400,2955088510,14000,14020,14020,13990,936
|
|
20240409,130300,2941988380,14010,14020,14020,14010,314
|
|
20240409,130200,2937587800,14020,14010,14020,14000,395
|
|
20240409,130100,2932054830,14010,14000,14010,14000,193
|
|
20240409,130000,2929352700,14010,14000,14010,14000,2
|
|
20240409,125900,2929324690,13990,14030,14030,13990,275
|
|
20240409,125800,2925476900,13990,14020,14030,13990,121
|
|
20240409,125700,2923780410,14020,13970,14020,13970,2505
|
|
20240409,125600,2888729030,13960,13960,13960,13960,506
|
|
20240409,125500,2881665270,13960,13940,13960,13940,658
|
|
20240409,125400,2872487870,13920,13940,13940,13920,182
|
|
20240409,125300,2869954150,13940,13940,13940,13940,22
|
|
20240409,125200,2869647470,13940,13940,13940,13940,31
|
|
20240409,125100,2869215330,13940,13940,13940,13940,292
|
|
20240409,125000,2865144850,13940,13940,13940,13940,2
|
|
20240409,124900,2865116970,13950,13950,13950,13940,3
|
|
20240409,124800,2865075130,13930,13930,13930,13900,1554
|
|
20240409,124700,2843454190,13930,13930,13940,13930,818
|
|
20240409,124600,2832056380,13940,13940,13950,13940,614
|
|
20240409,124500,2823497140,13950,13950,13950,13950,71
|
|
20240409,124400,2822506690,13950,13950,13950,13950,15
|
|
20240409,124300,2822297440,13950,13950,13950,13950,10
|
|
20240409,124200,2822157940,13950,13950,13950,13950,58
|
|
20240409,124100,2821348840,13950,13920,13950,13920,63
|
|
20240409,124000,2820470140,13940,13930,13940,13930,907
|
|
20240409,123900,2807835430,13930,13930,13940,13930,213
|
|
20240409,123800,2804866790,13930,13930,13930,13930,1
|
|
20240409,123700,2804852860,13930,13930,13930,13930,16
|
|
20240409,123600,2804629980,13930,13930,13930,13930,12
|
|
20240409,123500,2804462820,13930,13930,13930,13930,302
|
|
20240409,123400,2800255960,13930,13930,13930,13930,453
|
|
20240409,123300,2793945670,13930,13940,13940,13930,403
|
|
20240409,123200,2788331530,13940,13950,13960,13940,103
|
|
20240409,123100,2786895680,13940,13960,13960,13940,74
|
|
20240409,123000,2785863860,13950,13950,13960,13930,29
|
|
20240409,122900,2785459810,13920,13920,13920,13920,126
|
|
20240409,122800,2783705890,13920,13920,13920,13910,102
|
|
20240409,122700,2782286060,13900,13900,13920,13900,1485
|
|
20240409,122600,2761643700,13890,13900,13910,13890,1454
|
|
20240409,122500,2741432800,13900,13900,13900,13900,276
|
|
20240409,122400,2737596400,13910,13910,13910,13910,63
|
|
20240409,122300,2736720070,13920,13910,13920,13910,433
|
|
20240409,122200,2730696610,13900,13910,13910,13900,524
|
|
20240409,122100,2723409650,13910,13900,13910,13900,93
|
|
20240409,122000,2722116850,13900,13900,13900,13900,288
|
|
20240409,121900,2718113650,13900,13920,13920,13900,365
|
|
20240409,121800,2713035400,13920,13920,13920,13920,136
|
|
20240409,121700,2711142280,13930,13950,13950,13930,521
|
|
20240409,121600,2703881250,13970,13970,13970,13970,284
|
|
20240409,121500,2699913770,13940,13940,13970,13940,43
|
|
20240409,121400,2699314290,13940,13950,13970,13940,270
|
|
20240409,121300,2695548520,13950,13950,13970,13950,193
|
|
20240409,121200,2692855170,13950,13940,13970,13940,680
|
|
20240409,121100,2683367270,13930,13910,13930,13910,243
|
|
20240409,121000,2679987120,13890,13900,13900,13890,7
|
|
20240409,120900,2679889860,13900,13910,13910,13900,1178
|
|
20240409,120800,2663512800,13910,13920,13920,13910,1198
|
|
20240409,120700,2646845510,13920,13920,13940,13920,64
|
|
20240409,120600,2645954590,13910,13940,13940,13910,1044
|
|
20240409,120500,2631418850,13940,13950,13950,13940,93
|
|
20240409,120400,2630122390,13950,13940,13950,13940,169
|
|
20240409,120300,2627766030,13940,13940,13940,13940,75
|
|
20240409,120200,2626720530,13940,13940,13940,13940,25
|
|
20240409,120100,2626372030,13950,13930,13950,13930,49
|
|
20240409,120000,2625689340,13930,13930,13930,13930,11
|
|
20240409,115900,2625536110,13920,13920,13920,13920,169
|
|
20240409,115800,2623183630,13920,13930,13930,13920,26
|
|
20240409,115700,2622821460,13930,13960,13960,13920,624
|
|
20240409,115600,2614132780,13960,13950,13960,13950,156
|
|
20240409,115500,2611956230,13950,13930,13950,13930,17
|
|
20240409,115400,2611719400,13960,13930,13960,13910,66
|
|
20240409,115300,2610798280,13930,13930,13930,13900,250
|
|
20240409,115200,2607318030,13940,13930,13950,13930,62
|
|
20240409,115100,2606453260,13930,13910,13930,13910,77
|
|
20240409,115000,2605382170,13910,13940,13940,13910,723
|
|
20240409,114900,2595312410,13940,13940,13940,13940,1
|
|
20240409,114800,2595298470,13940,13950,13950,13940,201
|
|
20240409,114700,2592495530,13950,13940,13970,13940,208
|
|
20240409,114600,2589591870,13960,13960,13960,13960,0
|
|
20240409,114500,2589591870,13960,13930,13960,13920,501
|
|
20240409,114400,2582606370,13930,13930,13930,13930,101
|
|
20240409,114300,2581199440,13930,13930,13930,13930,8
|
|
20240409,114200,2581088000,13930,13930,13930,13930,34
|
|
20240409,114100,2580614380,13930,13940,13980,13910,1201
|
|
20240409,114000,2563863770,13940,13910,13940,13910,131
|
|
20240409,113900,2562039330,13910,13910,13910,13910,286
|
|
20240409,113800,2558061070,13920,13870,13920,13870,27
|
|
20240409,113700,2557685730,13910,13920,13930,13880,6403
|
|
20240409,113600,2468695260,13920,13940,13940,13910,1508
|
|
20240409,113500,2447692920,13940,13930,13940,13920,213
|
|
20240409,113400,2444726870,13930,13940,13940,13930,64
|
|
20240409,113300,2443835100,13920,13930,13940,13920,143
|
|
20240409,113200,2441844020,13940,13930,13940,13920,1001
|
|
20240409,113100,2427903550,13920,13920,13920,13920,702
|
|
20240409,113000,2418131710,13920,13940,13970,13920,1854
|
|
20240409,112900,2392303800,13940,13940,13970,13900,4508
|
|
20240409,112800,2329609670,13910,13930,13950,13900,8492
|
|
20240409,112700,2211505070,13950,13960,13960,13930,3492
|
|
20240409,112600,2162796370,13980,14020,14030,13960,13808
|
|
20240409,112500,1969478760,14030,14030,14030,14030,121
|
|
20240409,112400,1967781130,14030,14030,14030,14030,964
|
|
20240409,112300,1954256210,14030,14030,14040,14030,515
|
|
20240409,112200,1947030750,14060,14050,14060,14040,2025
|
|
20240409,112100,1918597150,14050,14040,14050,14040,1067
|
|
20240409,112000,1903615800,14050,14050,14050,14050,1945
|
|
20240409,111900,1876288550,14060,14060,14060,14060,46
|
|
20240409,111800,1875641790,14060,14060,14060,14060,12
|
|
20240409,111700,1875473070,14050,14060,14060,14050,42
|
|
20240409,111600,1874882950,14060,14050,14060,14050,163
|
|
20240409,111500,1872592420,14050,14060,14060,14050,436
|
|
20240409,111400,1866462530,14070,14070,14070,14070,30
|
|
20240409,111300,1866040430,14080,14070,14080,14070,145
|
|
20240409,111200,1863999630,14070,14070,14070,14070,28
|
|
20240409,111100,1863605670,14070,14070,14070,14060,122
|
|
20240409,111000,1861889830,14060,14070,14090,14060,506
|
|
20240409,110900,1854772350,14070,14070,14070,14070,0
|
|
20240409,110800,1854772350,14070,14070,14070,14070,0
|
|
20240409,110700,1854772350,14070,14100,14100,14070,1200
|
|
20240409,110600,1837877850,14100,14100,14100,14100,100
|
|
20240409,110500,1836467850,14100,14080,14100,14080,4
|
|
20240409,110400,1836411510,14080,14080,14080,14080,0
|
|
20240409,110300,1836411510,14080,14090,14100,14080,203
|
|
20240409,110200,1833552320,14090,14080,14090,14080,35
|
|
20240409,110100,1833059190,14060,14060,14060,14060,0
|
|
20240409,110000,1833059190,14060,14060,14060,14060,164
|
|
20240409,105900,1830753350,14050,14070,14070,14050,1309
|
|
20240409,105800,1812344400,14080,14100,14100,14080,3
|
|
20240409,105700,1812302120,14070,14070,14070,14070,93
|
|
20240409,105600,1810993610,14070,14090,14090,14070,2321
|
|
20240409,105500,1778318650,14090,14090,14100,14090,240
|
|
20240409,105400,1774936050,14080,14080,14080,14080,50
|
|
20240409,105300,1774232050,14110,14080,14110,14080,400
|
|
20240409,105200,1768599990,14080,14080,14090,14080,102
|
|
20240409,105100,1767163530,14080,14110,14110,14080,78
|
|
20240409,105000,1766064250,14140,14150,14150,14120,7
|
|
20240409,104900,1765965300,14160,14160,14160,14160,0
|
|
20240409,104800,1765965300,14160,14120,14160,14120,196
|
|
20240409,104700,1763196640,14150,14140,14160,14110,607
|
|
20240409,104600,1754619330,14110,14110,14110,14110,59
|
|
20240409,104500,1753786840,14110,14140,14150,14110,77
|
|
20240409,104400,1752700290,14160,14150,14160,14070,328
|
|
20240409,104300,1748082090,14160,14150,14160,14120,615
|
|
20240409,104200,1739386320,14160,14160,14160,14160,374
|
|
20240409,104100,1734090480,14160,14100,14160,14100,669
|
|
20240409,104000,1724646990,14100,14070,14100,14070,251
|
|
20240409,103900,1721112390,14070,14070,14070,14070,8
|
|
20240409,103800,1720999830,14070,14090,14110,14070,1545
|
|
20240409,103700,1699245880,14080,14090,14090,14080,963
|
|
20240409,103600,1685677220,14090,14090,14090,14090,60
|
|
20240409,103500,1684831820,14080,14070,14090,14070,327
|
|
20240409,103400,1680227860,14110,14110,14130,14110,786
|
|
20240409,103300,1669137340,14110,14110,14110,14110,284
|
|
20240409,103200,1665130100,14070,14130,14130,14070,2432
|
|
20240409,103100,1630866790,14140,14150,14150,14140,68
|
|
20240409,103000,1629905010,14150,14160,14160,14150,414
|
|
20240409,102900,1624043830,14170,14170,14170,14170,50
|
|
20240409,102800,1623335330,14170,14160,14170,14160,7
|
|
20240409,102700,1623236150,14180,14180,14180,14160,568
|
|
20240409,102600,1615187580,14180,14180,14180,14170,473
|
|
20240409,102500,1608484740,14180,14170,14180,14170,95
|
|
20240409,102400,1607138580,14170,14160,14170,14160,219
|
|
20240409,102300,1604036520,14160,14160,14160,14150,145
|
|
20240409,102200,1601983720,14160,14150,14160,14140,262
|
|
20240409,102100,1598274720,14140,14110,14140,14110,176
|
|
20240409,102000,1595788250,14130,14090,14130,14090,361
|
|
20240409,101900,1590699820,14070,14070,14080,14060,639
|
|
20240409,101800,1581706330,14070,14090,14090,14060,1862
|
|
20240409,101700,1555506480,14090,14100,14100,14090,30
|
|
20240409,101600,1555083680,14090,14120,14120,14090,207
|
|
20240409,101500,1552164980,14110,14090,14110,14090,235
|
|
20240409,101400,1548850960,14100,14110,14110,14100,579
|
|
20240409,101300,1540685870,14120,14140,14140,14120,292
|
|
20240409,101200,1536562260,14140,14130,14150,14130,61
|
|
20240409,101100,1535700290,14130,14160,14160,14130,192
|
|
20240409,101000,1532982680,14060,14060,14160,14060,1601
|
|
20240409,100900,1510419690,14060,14090,14090,14040,5493
|
|
20240409,100800,1433189690,14100,14120,14120,14090,1266
|
|
20240409,100700,1415333200,14120,14120,14120,14110,313
|
|
20240409,100600,1410914280,14120,14120,14120,14110,1087
|
|
20240409,100500,1395572140,14160,14160,14160,14110,287
|
|
20240409,100400,1391518820,14160,14140,14160,14130,65
|
|
20240409,100300,1390599410,14150,14150,14160,14150,116
|
|
20240409,100200,1388957980,14160,14140,14160,14140,4
|
|
20240409,100100,1388901370,14150,14160,14160,14120,853
|
|
20240409,100000,1376843860,14150,14150,14160,14150,277
|
|
20240409,095900,1372924090,14150,14140,14150,14140,126
|
|
20240409,095800,1371142060,14130,14190,14190,14130,406
|
|
20240409,095700,1365394370,14180,14200,14200,14180,5
|
|
20240409,095600,1365323450,14200,14210,14210,14170,1029
|
|
20240409,095500,1350723040,14210,14250,14250,14210,526
|
|
20240409,095400,1343244880,14240,14240,14240,14240,26
|
|
20240409,095300,1342874640,14240,14240,14240,14240,308
|
|
20240409,095200,1338488720,14240,14240,14240,14220,217
|
|
20240409,095100,1335401260,14230,14240,14240,14230,324
|
|
20240409,095000,1330788540,14220,14220,14220,14190,1138
|
|
20240409,094900,1314623900,14210,14180,14210,14170,438
|
|
20240409,094800,1308409870,14170,14170,14170,14160,242
|
|
20240409,094700,1304981030,14170,14150,14170,14150,349
|
|
20240409,094600,1300042450,14140,14120,14150,14120,107
|
|
20240409,094500,1298530830,14120,14110,14130,14090,2713
|
|
20240409,094400,1260273110,14110,14120,14130,14100,893
|
|
20240409,094300,1247662150,14120,14100,14120,14100,1236
|
|
20240409,094200,1230229190,14100,14050,14100,14050,88
|
|
20240409,094100,1228990430,14050,14100,14100,14050,1528
|
|
20240409,094000,1207500470,14100,14110,14130,14090,1557
|
|
20240409,093900,1185545180,14110,14140,14150,14110,1091
|
|
20240409,093800,1170140190,14130,14150,14160,14130,1109
|
|
20240409,093700,1154452700,14160,14170,14170,14120,2456
|
|
20240409,093600,1119708150,14180,14180,14190,14170,779
|
|
20240409,093500,1108662130,14180,14190,14190,14170,2543
|
|
20240409,093400,1072598330,14200,14190,14200,14180,828
|
|
20240409,093300,1060849670,14200,14230,14240,14200,633
|
|
20240409,093200,1051848100,14230,14220,14240,14220,206
|
|
20240409,093100,1048916290,14230,14250,14250,14220,2087
|
|
20240409,093000,1019212270,14250,14250,14280,14250,891
|
|
20240409,092900,1006503470,14260,14200,14260,14170,1255
|
|
20240409,092800,988672300,14180,14210,14210,14170,1036
|
|
20240409,092700,973971310,14220,14300,14300,14220,1405
|
|
20240409,092600,953927160,14300,14300,14300,14300,10
|
|
20240409,092500,953784160,14300,14310,14320,14300,197
|
|
20240409,092400,950965760,14320,14330,14330,14310,971
|
|
20240409,092300,937064770,14320,14300,14320,14300,49
|
|
20240409,092200,936364040,14280,14280,14310,14260,756
|
|
20240409,092100,925569350,14270,14300,14300,14270,1561
|
|
20240409,092000,903268780,14290,14350,14350,14290,953
|
|
20240409,091900,889620010,14380,14410,14420,14350,2303
|
|
20240409,091800,856487280,14410,14390,14410,14370,2249
|
|
20240409,091700,824112420,14390,14360,14400,14350,2853
|
|
20240409,091600,783079310,14360,14320,14370,14310,7137
|
|
20240409,091500,680669080,14320,14260,14320,14200,1887
|
|
20240409,091400,653720030,14220,14230,14260,14190,2878
|
|
20240409,091300,612725100,14200,14180,14230,14170,528
|
|
20240409,091200,605220010,14170,14220,14220,14170,426
|
|
20240409,091100,599164170,14220,14100,14220,14100,1134
|
|
20240409,091000,583079610,14100,14080,14140,14080,1642
|
|
20240409,090900,559920310,14080,14050,14080,14040,2455
|
|
20240409,090800,525434150,14050,14060,14060,14010,3941
|
|
20240409,090700,470172580,14030,14060,14080,14020,2900
|
|
20240409,090600,429437970,14050,14120,14120,14030,4562
|
|
20240409,090500,365260330,14120,14120,14150,14100,2479
|
|
20240409,090400,330247460,14120,14210,14260,14120,3570
|
|
20240409,090300,279639010,14190,14300,14300,14190,3479
|
|
20240409,090200,230139090,14310,14280,14310,14240,787
|
|
20240409,090100,218927350,14280,14330,14330,14230,6144
|
|
20240409,090000,131068050,14300,14170,14340,14160,8016
|