625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,192200,3157991530,14470,14470,14470,14470,3701
|
|
20240412,192100,3157991530,14470,14470,14470,14470,0
|
|
20240412,192000,3157991530,14470,14470,14470,14470,0
|
|
20240412,191900,3157991530,14470,14470,14470,14470,0
|
|
20240412,191800,3157991530,14470,14470,14470,14470,0
|
|
20240412,191700,3157991530,14470,14470,14470,14470,0
|
|
20240412,191600,3157991530,14470,14470,14470,14470,0
|
|
20240412,191500,3157991530,14470,14470,14470,14470,0
|
|
20240412,191400,3157991530,14470,14470,14470,14470,0
|
|
20240412,191300,3157991530,14470,14470,14470,14470,0
|
|
20240412,191200,3157991530,14470,14470,14470,14470,0
|
|
20240412,191100,3157991530,14470,14470,14470,14470,0
|
|
20240412,191000,3157991530,14470,14470,14470,14470,0
|
|
20240412,190900,3157991530,14470,14470,14470,14470,0
|
|
20240412,190800,3157991530,14470,14470,14470,14470,0
|
|
20240412,190700,3157991530,14470,14470,14470,14470,0
|
|
20240412,190600,3157991530,14470,14470,14470,14470,0
|
|
20240412,190500,3157991530,14470,14470,14470,14470,0
|
|
20240412,190400,3157991530,14470,14470,14470,14470,0
|
|
20240412,190300,3157991530,14470,14470,14470,14470,0
|
|
20240412,190200,3157991530,14470,14470,14470,14470,0
|
|
20240412,190100,3157991530,14470,14470,14470,14470,0
|
|
20240412,190000,3157991530,14470,14470,14470,14470,0
|
|
20240412,185900,3157991530,14470,14470,14470,14470,0
|
|
20240412,185800,3157991530,14470,14470,14470,14470,0
|
|
20240412,185700,3157991530,14470,14470,14470,14470,0
|
|
20240412,185600,3157991530,14470,14470,14470,14470,0
|
|
20240412,185500,3157991530,14470,14470,14470,14470,0
|
|
20240412,185400,3157991530,14470,14470,14470,14470,0
|
|
20240412,185300,3157991530,14470,14470,14470,14470,0
|
|
20240412,185200,3157991530,14470,14470,14470,14470,3701
|
|
20240412,185100,3157991530,14470,14470,14470,14470,0
|
|
20240412,185000,3157991530,14470,14470,14470,14470,0
|
|
20240412,184900,3157991530,14470,14470,14470,14470,0
|
|
20240412,184800,3157991530,14470,14470,14470,14470,0
|
|
20240412,184700,3157991530,14470,14470,14470,14470,0
|
|
20240412,184600,3157991530,14470,14470,14470,14470,0
|
|
20240412,184500,3157991530,14470,14470,14470,14470,0
|
|
20240412,184400,3157991530,14470,14470,14470,14470,0
|
|
20240412,184300,3157991530,14470,14470,14470,14470,0
|
|
20240412,184200,3157991530,14470,14470,14470,14470,0
|
|
20240412,184100,3157991530,14470,14470,14470,14470,0
|
|
20240412,184000,3157991530,14470,14470,14470,14470,0
|
|
20240412,183900,3157991530,14470,14470,14470,14470,0
|
|
20240412,183800,3157991530,14470,14470,14470,14470,0
|
|
20240412,183700,3157991530,14470,14470,14470,14470,0
|
|
20240412,183600,3157991530,14470,14470,14470,14470,0
|
|
20240412,183500,3157991530,14470,14470,14470,14470,0
|
|
20240412,183400,3157991530,14470,14470,14470,14470,0
|
|
20240412,183300,3157991530,14470,14470,14470,14470,0
|
|
20240412,183200,3157991530,14470,14470,14470,14470,0
|
|
20240412,183100,3157991530,14470,14470,14470,14470,0
|
|
20240412,183000,3157991530,14470,14470,14470,14470,0
|
|
20240412,182900,3157991530,14470,14470,14470,14470,0
|
|
20240412,182800,3157991530,14470,14470,14470,14470,0
|
|
20240412,182700,3157991530,14470,14470,14470,14470,0
|
|
20240412,182600,3157991530,14470,14470,14470,14470,0
|
|
20240412,182500,3157991530,14470,14470,14470,14470,0
|
|
20240412,182400,3157991530,14470,14470,14470,14470,0
|
|
20240412,182300,3157991530,14470,14470,14470,14470,0
|
|
20240412,182200,3157991530,14470,14470,14470,14470,3701
|
|
20240412,182100,3157991530,14470,14470,14470,14470,0
|
|
20240412,182000,3157991530,14470,14470,14470,14470,0
|
|
20240412,181900,3157991530,14470,14470,14470,14470,0
|
|
20240412,181800,3157991530,14470,14470,14470,14470,0
|
|
20240412,181700,3157991530,14470,14470,14470,14470,0
|
|
20240412,181600,3157991530,14470,14470,14470,14470,0
|
|
20240412,181500,3157991530,14470,14470,14470,14470,0
|
|
20240412,181400,3157991530,14470,14470,14470,14470,0
|
|
20240412,181300,3157991530,14470,14470,14470,14470,0
|
|
20240412,181200,3157991530,14470,14470,14470,14470,0
|
|
20240412,181100,3157991530,14470,14470,14470,14470,0
|
|
20240412,181000,3157991530,14470,14470,14470,14470,0
|
|
20240412,180900,3157991530,14470,14470,14470,14470,0
|
|
20240412,180800,3157991530,14470,14470,14470,14470,0
|
|
20240412,180700,3157991530,14470,14470,14470,14470,0
|
|
20240412,180600,3157991530,14470,14470,14470,14470,0
|
|
20240412,180500,3157991530,14470,14470,14470,14470,0
|
|
20240412,180400,3157991530,14470,14470,14470,14470,0
|
|
20240412,180300,3157991530,14470,14470,14470,14470,0
|
|
20240412,180200,3157991530,14470,14470,14470,14470,0
|
|
20240412,180100,3157991530,14470,14470,14470,14470,0
|
|
20240412,180000,3157991530,14470,14470,14470,14470,0
|
|
20240412,175900,3157991530,14470,14470,14470,14470,0
|
|
20240412,175800,3157991530,14470,14470,14470,14470,0
|
|
20240412,175700,3157991530,14470,14470,14470,14470,0
|
|
20240412,175600,3157991530,14470,14470,14470,14470,0
|
|
20240412,175500,3157991530,14470,14470,14470,14470,0
|
|
20240412,175400,3157991530,14470,14470,14470,14470,0
|
|
20240412,175300,3157991530,14470,14470,14470,14470,0
|
|
20240412,175200,3157991530,14470,14470,14470,14470,3701
|
|
20240412,175100,3157991530,14470,14470,14470,14470,0
|
|
20240412,175000,3157991530,14470,14470,14470,14470,0
|
|
20240412,174900,3157991530,14470,14470,14470,14470,0
|
|
20240412,174800,3157991530,14470,14470,14470,14470,0
|
|
20240412,174700,3157991530,14470,14470,14470,14470,0
|
|
20240412,174600,3157991530,14470,14470,14470,14470,0
|
|
20240412,174500,3157991530,14470,14470,14470,14470,0
|
|
20240412,174400,3157991530,14470,14470,14470,14470,0
|
|
20240412,174300,3157991530,14470,14470,14470,14470,0
|
|
20240412,174200,3157991530,14470,14470,14470,14470,0
|
|
20240412,174100,3157991530,14470,14470,14470,14470,0
|
|
20240412,174000,3157991530,14470,14470,14470,14470,0
|
|
20240412,173900,3157991530,14470,14470,14470,14470,0
|
|
20240412,173800,3157991530,14470,14470,14470,14470,0
|
|
20240412,173700,3157991530,14470,14470,14470,14470,0
|
|
20240412,173600,3157991530,14470,14470,14470,14470,0
|
|
20240412,173500,3157991530,14470,14470,14470,14470,0
|
|
20240412,173400,3157991530,14470,14470,14470,14470,0
|
|
20240412,173300,3157991530,14470,14470,14470,14470,0
|
|
20240412,173200,3157991530,14470,14470,14470,14470,0
|
|
20240412,173100,3157991530,14470,14470,14470,14470,0
|
|
20240412,173000,3157991530,14470,14470,14470,14470,0
|
|
20240412,172900,3157991530,14470,14470,14470,14470,0
|
|
20240412,172800,3157991530,14470,14470,14470,14470,0
|
|
20240412,172700,3157991530,14470,14470,14470,14470,0
|
|
20240412,172600,3157991530,14470,14470,14470,14470,0
|
|
20240412,172500,3157991530,14470,14470,14470,14470,0
|
|
20240412,172400,3157991530,14470,14470,14470,14470,0
|
|
20240412,172300,3157991530,14470,14470,14470,14470,0
|
|
20240412,172200,3157991530,14470,14470,14470,14470,3701
|
|
20240412,172100,3157991530,14470,14470,14470,14470,0
|
|
20240412,172000,3157991530,14470,14470,14470,14470,0
|
|
20240412,171900,3157991530,14470,14470,14470,14470,0
|
|
20240412,171800,3157991530,14470,14470,14470,14470,0
|
|
20240412,171700,3157991530,14470,14470,14470,14470,0
|
|
20240412,171600,3157991530,14470,14470,14470,14470,0
|
|
20240412,171500,3157991530,14470,14470,14470,14470,0
|
|
20240412,171400,3157991530,14470,14470,14470,14470,0
|
|
20240412,171300,3157991530,14470,14470,14470,14470,0
|
|
20240412,171200,3157991530,14470,14470,14470,14470,0
|
|
20240412,171100,3157991530,14470,14470,14470,14470,0
|
|
20240412,171000,3157991530,14470,14470,14470,14470,0
|
|
20240412,170900,3157991530,14470,14470,14470,14470,0
|
|
20240412,170800,3157991530,14470,14470,14470,14470,0
|
|
20240412,170700,3157991530,14470,14470,14470,14470,0
|
|
20240412,170600,3157991530,14470,14470,14470,14470,0
|
|
20240412,170500,3157991530,14470,14470,14470,14470,0
|
|
20240412,170400,3157991530,14470,14470,14470,14470,0
|
|
20240412,170300,3157991530,14470,14470,14470,14470,0
|
|
20240412,170200,3157991530,14470,14470,14470,14470,0
|
|
20240412,170100,3157991530,14470,14470,14470,14470,0
|
|
20240412,170000,3157991530,14470,14470,14470,14470,0
|
|
20240412,165900,3157991530,14470,14470,14470,14470,0
|
|
20240412,165800,3157991530,14470,14470,14470,14470,0
|
|
20240412,165700,3157991530,14470,14470,14470,14470,0
|
|
20240412,165600,3157991530,14470,14470,14470,14470,0
|
|
20240412,165500,3157991530,14470,14470,14470,14470,0
|
|
20240412,165400,3157991530,14470,14470,14470,14470,0
|
|
20240412,165300,3157991530,14470,14470,14470,14470,0
|
|
20240412,165200,3157991530,14470,14470,14470,14470,3701
|
|
20240412,165100,3157991530,14470,14470,14470,14470,0
|
|
20240412,165000,3157991530,14470,14470,14470,14470,0
|
|
20240412,164900,3157991530,14470,14470,14470,14470,0
|
|
20240412,164800,3157991530,14470,14470,14470,14470,0
|
|
20240412,164700,3157991530,14470,14470,14470,14470,0
|
|
20240412,164600,3157991530,14470,14470,14470,14470,0
|
|
20240412,164500,3157991530,14470,14470,14470,14470,0
|
|
20240412,164400,3157991530,14470,14470,14470,14470,0
|
|
20240412,164300,3157991530,14470,14470,14470,14470,0
|
|
20240412,164200,3157991530,14470,14470,14470,14470,0
|
|
20240412,164100,3157991530,14470,14470,14470,14470,0
|
|
20240412,164000,3157991530,14470,14470,14470,14470,0
|
|
20240412,163900,3157991530,14470,14470,14470,14470,0
|
|
20240412,163800,3157991530,14470,14470,14470,14470,0
|
|
20240412,163700,3157991530,14470,14470,14470,14470,0
|
|
20240412,163600,3157991530,14470,14470,14470,14470,0
|
|
20240412,163500,3157991530,14470,14470,14470,14470,0
|
|
20240412,163400,3157991530,14470,14470,14470,14470,0
|
|
20240412,163300,3157991530,14470,14470,14470,14470,0
|
|
20240412,163200,3157991530,14470,14470,14470,14470,0
|
|
20240412,163100,3157991530,14470,14470,14470,14470,0
|
|
20240412,163000,3157991530,14470,14470,14470,14470,0
|
|
20240412,162900,3157991530,14470,14470,14470,14470,0
|
|
20240412,162800,3157991530,14470,14470,14470,14470,0
|
|
20240412,162700,3157991530,14470,14470,14470,14470,0
|
|
20240412,162600,3157991530,14470,14470,14470,14470,0
|
|
20240412,162500,3157991530,14470,14470,14470,14470,0
|
|
20240412,162400,3157991530,14470,14470,14470,14470,0
|
|
20240412,162300,3157991530,14470,14470,14470,14470,0
|
|
20240412,162200,3157991530,14470,14470,14470,14470,3701
|
|
20240412,162100,3157991530,14470,14470,14470,14470,0
|
|
20240412,162000,3157991530,14470,14470,14470,14470,0
|
|
20240412,161900,3157991530,14470,14470,14470,14470,0
|
|
20240412,161800,3157991530,14470,14470,14470,14470,0
|
|
20240412,161700,3157991530,14470,14470,14470,14470,0
|
|
20240412,161600,3157991530,14470,14470,14470,14470,0
|
|
20240412,161500,3157991530,14470,14470,14470,14470,0
|
|
20240412,161400,3157991530,14470,14470,14470,14470,0
|
|
20240412,161300,3157991530,14470,14470,14470,14470,0
|
|
20240412,161200,3157991530,14470,14470,14470,14470,0
|
|
20240412,161100,3157991530,14470,14470,14470,14470,0
|
|
20240412,161000,3157991530,14470,14470,14470,14470,0
|
|
20240412,160900,3157991530,14470,14470,14470,14470,0
|
|
20240412,160800,3157991530,14470,14470,14470,14470,0
|
|
20240412,160700,3157991530,14470,14470,14470,14470,0
|
|
20240412,160600,3157991530,14470,14470,14470,14470,0
|
|
20240412,160500,3157991530,14470,14470,14470,14470,0
|
|
20240412,160400,3157991530,14470,14470,14470,14470,0
|
|
20240412,160300,3157991530,14470,14470,14470,14470,0
|
|
20240412,160200,3157991530,14470,14470,14470,14470,0
|
|
20240412,160100,3157991530,14470,14470,14470,14470,0
|
|
20240412,160000,3157991530,14470,14470,14470,14470,0
|
|
20240412,155900,3157991530,14470,14470,14470,14470,0
|
|
20240412,155800,3157991530,14470,14470,14470,14470,0
|
|
20240412,155700,3157991530,14470,14470,14470,14470,0
|
|
20240412,155600,3157991530,14470,14470,14470,14470,0
|
|
20240412,155500,3157991530,14470,14470,14470,14470,0
|
|
20240412,155400,3157991530,14470,14470,14470,14470,0
|
|
20240412,155300,3157991530,14470,14470,14470,14470,0
|
|
20240412,155200,3157991530,14470,14470,14470,14470,3701
|
|
20240412,155100,3157991530,14470,14470,14470,14470,0
|
|
20240412,155000,3157991530,14470,14470,14470,14470,0
|
|
20240412,154900,3157991530,14470,14470,14470,14470,0
|
|
20240412,154800,3157991530,14470,14470,14470,14470,0
|
|
20240412,154700,3157991530,14470,14470,14470,14470,0
|
|
20240412,154600,3157991530,14470,14470,14470,14470,0
|
|
20240412,154500,3157991530,14470,14470,14470,14470,0
|
|
20240412,154400,3157991530,14470,14470,14470,14470,0
|
|
20240412,154300,3157991530,14470,14470,14470,14470,0
|
|
20240412,154200,3157991530,14470,14470,14470,14470,0
|
|
20240412,154100,3157991530,14470,14470,14470,14470,0
|
|
20240412,154000,3157991530,14470,14470,14470,14470,0
|
|
20240412,153900,3157991530,14470,14470,14470,14470,0
|
|
20240412,153800,3157991530,14470,14470,14470,14470,0
|
|
20240412,153700,3157991530,14470,14470,14470,14470,0
|
|
20240412,153600,3157991530,14470,14470,14470,14470,0
|
|
20240412,153500,3157991530,14470,14470,14470,14470,0
|
|
20240412,153400,3157991530,14470,14470,14470,14470,0
|
|
20240412,153300,3157991530,14470,14470,14470,14470,0
|
|
20240412,153200,3157991530,14470,14470,14470,14470,0
|
|
20240412,153100,3157991530,14470,14470,14470,14470,0
|
|
20240412,153000,3157991530,14470,14470,14470,14470,3701
|
|
20240412,152900,3104438060,14470,14470,14470,14470,0
|
|
20240412,152800,3104438060,14470,14470,14470,14470,0
|
|
20240412,152700,3104438060,14470,14470,14470,14470,0
|
|
20240412,152600,3104438060,14470,14470,14470,14470,0
|
|
20240412,152500,3104438060,14470,14470,14470,14470,0
|
|
20240412,152400,3104438060,14470,14470,14470,14470,0
|
|
20240412,152300,3104438060,14470,14470,14470,14470,0
|
|
20240412,152200,3104438060,14470,14470,14470,14470,0
|
|
20240412,152100,3104438060,14470,14470,14470,14470,0
|
|
20240412,152000,3104438060,14470,14470,14470,14470,0
|
|
20240412,151900,3104438060,14470,14480,14480,14430,350
|
|
20240412,151800,3099383690,14420,14490,14490,14420,129
|
|
20240412,151700,3097518330,14490,14450,14490,14430,1871
|
|
20240412,151600,3070506460,14420,14400,14460,14400,1379
|
|
20240412,151500,3050615980,14430,14430,14430,14400,517
|
|
20240412,151400,3043158680,14410,14460,14460,14410,1084
|
|
20240412,151300,3027519970,14460,14430,14460,14420,451
|
|
20240412,151200,3021016350,14430,14440,14440,14430,1143
|
|
20240412,151100,3004520780,14440,14460,14460,14440,1026
|
|
20240412,151000,2989695820,14440,14470,14470,14440,814
|
|
20240412,150900,2977933940,14470,14450,14470,14440,453
|
|
20240412,150800,2971384450,14450,14450,14460,14450,555
|
|
20240412,150700,2963362320,14440,14430,14440,14430,437
|
|
20240412,150600,2957052410,14430,14430,14440,14430,581
|
|
20240412,150500,2948665270,14430,14430,14440,14420,1312
|
|
20240412,150400,2929723010,14430,14430,14430,14420,103
|
|
20240412,150300,2928237630,14440,14420,14440,14420,67
|
|
20240412,150200,2927271350,14440,14440,14450,14440,118
|
|
20240412,150100,2925566570,14450,14430,14450,14430,290
|
|
20240412,150000,2921381780,14450,14430,14450,14430,995
|
|
20240412,145900,2907022240,14450,14430,14460,14430,20
|
|
20240412,145800,2906733190,14400,14410,14410,14400,1155
|
|
20240412,145700,2890095190,14410,14420,14420,14410,384
|
|
20240412,145600,2884561590,14410,14430,14430,14400,1210
|
|
20240412,145500,2867127540,14420,14420,14420,14420,238
|
|
20240412,145400,2863695580,14430,14420,14430,14420,295
|
|
20240412,145300,2859440380,14420,14450,14450,14420,1352
|
|
20240412,145200,2839911180,14430,14430,14430,14430,4
|
|
20240412,145100,2839853460,14440,14440,14440,14440,27
|
|
20240412,145000,2839463580,14450,14440,14450,14440,303
|
|
20240412,144900,2835088250,14440,14450,14450,14440,602
|
|
20240412,144800,2826389860,14450,14450,14450,14450,502
|
|
20240412,144700,2819135960,14450,14460,14460,14450,814
|
|
20240412,144600,2807366210,14460,14460,14460,14460,36
|
|
20240412,144500,2806845650,14460,14470,14470,14460,371
|
|
20240412,144400,2801477500,14470,14470,14470,14470,27
|
|
20240412,144300,2801086810,14480,14480,14480,14480,149
|
|
20240412,144200,2798929290,14480,14480,14480,14480,8
|
|
20240412,144100,2798813450,14480,14490,14490,14480,1160
|
|
20240412,144000,2782008850,14490,14490,14490,14480,347
|
|
20240412,143900,2776983080,14480,14480,14480,14480,89
|
|
20240412,143800,2775694360,14490,14470,14490,14470,160
|
|
20240412,143700,2773377080,14470,14480,14480,14470,541
|
|
20240412,143600,2765543700,14470,14470,14470,14470,78
|
|
20240412,143500,2764415040,14470,14470,14470,14470,34
|
|
20240412,143400,2763923060,14470,14470,14470,14470,46
|
|
20240412,143300,2763257440,14470,14480,14480,14460,136
|
|
20240412,143200,2761290010,14480,14470,14480,14470,13
|
|
20240412,143100,2761101860,14470,14470,14470,14470,10
|
|
20240412,143000,2760957160,14460,14460,14460,14460,190
|
|
20240412,142900,2758209760,14460,14490,14490,14460,84
|
|
20240412,142800,2756994240,14490,14510,14510,14490,112
|
|
20240412,142700,2755370140,14520,14520,14520,14520,10
|
|
20240412,142600,2755224940,14520,14540,14540,14510,48
|
|
20240412,142500,2754527590,14540,14510,14540,14510,13
|
|
20240412,142400,2754338600,14540,14520,14540,14500,299
|
|
20240412,142300,2749999760,14540,14530,14540,14530,155
|
|
20240412,142200,2747747130,14530,14530,14530,14530,216
|
|
20240412,142100,2744608650,14540,14500,14540,14500,361
|
|
20240412,142000,2739366930,14480,14540,14540,14480,463
|
|
20240412,141900,2732641270,14560,14550,14560,14550,384
|
|
20240412,141800,2727052030,14530,14540,14540,14530,79
|
|
20240412,141700,2725903610,14540,14530,14550,14520,183
|
|
20240412,141600,2723242550,14540,14550,14550,14540,45
|
|
20240412,141500,2722587900,14550,14500,14550,14500,2560
|
|
20240412,141400,2685392940,14490,14490,14490,14470,182
|
|
20240412,141300,2682757360,14470,14470,14470,14470,501
|
|
20240412,141200,2675507890,14470,14480,14480,14470,1230
|
|
20240412,141100,2657706710,14480,14480,14480,14480,50
|
|
20240412,141000,2656982710,14480,14490,14490,14480,9
|
|
20240412,140900,2656852330,14490,14480,14490,14480,30
|
|
20240412,140800,2656417880,14480,14490,14490,14480,470
|
|
20240412,140700,2649609810,14500,14500,14500,14500,51
|
|
20240412,140600,2648870310,14500,14530,14530,14490,60
|
|
20240412,140500,2648000620,14530,14480,14530,14480,2221
|
|
20240412,140400,2615770410,14460,14460,14460,14460,293
|
|
20240412,140300,2611533630,14470,14470,14470,14470,48
|
|
20240412,140200,2610839070,14460,14460,14460,14460,0
|
|
20240412,140100,2610839070,14460,14460,14460,14460,33
|
|
20240412,140000,2610361890,14460,14460,14460,14460,374
|
|
20240412,135900,2604953850,14500,14500,14500,14500,0
|
|
20240412,135800,2604953850,14500,14480,14500,14480,2
|
|
20240412,135700,2604924870,14450,14490,14510,14450,2303
|
|
20240412,135600,2571607240,14490,14490,14490,14490,0
|
|
20240412,135500,2571607240,14490,14500,14510,14490,200
|
|
20240412,135400,2568707310,14500,14490,14510,14490,939
|
|
20240412,135300,2555095230,14490,14470,14490,14470,459
|
|
20240412,135200,2548450860,14470,14470,14470,14470,161
|
|
20240412,135100,2546121190,14460,14450,14460,14450,276
|
|
20240412,135000,2542130290,14450,14450,14450,14450,300
|
|
20240412,134900,2537795290,14480,14490,14490,14470,19
|
|
20240412,134800,2537520150,14480,14430,14480,14410,1568
|
|
20240412,134700,2514854500,14410,14410,14420,14410,83
|
|
20240412,134600,2513657870,14410,14400,14410,14400,15
|
|
20240412,134500,2513441770,14400,14400,14400,14400,200
|
|
20240412,134400,2510561770,14410,14400,14410,14400,160
|
|
20240412,134300,2508257230,14400,14390,14400,14390,192
|
|
20240412,134200,2505493520,14420,14420,14420,14390,3511
|
|
20240412,134100,2454944000,14410,14410,14410,14410,535
|
|
20240412,134000,2447234650,14410,14420,14430,14410,194
|
|
20240412,133900,2444438800,14420,14420,14420,14420,0
|
|
20240412,133800,2444438800,14420,14420,14420,14410,978
|
|
20240412,133700,2430339300,14420,14420,14420,14420,204
|
|
20240412,133600,2427397620,14430,14430,14430,14430,20
|
|
20240412,133500,2427109020,14420,14420,14420,14420,677
|
|
20240412,133400,2417346680,14420,14420,14420,14420,110
|
|
20240412,133300,2415760480,14430,14430,14430,14430,50
|
|
20240412,133200,2415038980,14430,14430,14430,14430,167
|
|
20240412,133100,2412629170,14430,14420,14430,14420,106
|
|
20240412,133000,2411099600,14430,14430,14430,14430,5
|
|
20240412,132900,2411027450,14430,14430,14430,14430,150
|
|
20240412,132800,2408862950,14430,14420,14430,14420,127
|
|
20240412,132700,2407031410,14410,14430,14430,14410,596
|
|
20240412,132600,2398437860,14430,14440,14440,14430,305
|
|
20240412,132500,2394036400,14450,14440,14450,14440,221
|
|
20240412,132400,2390845030,14450,14430,14450,14430,8
|
|
20240412,132300,2390729530,14430,14450,14450,14430,215
|
|
20240412,132200,2387624540,14450,14450,14450,14450,290
|
|
20240412,132100,2383434040,14460,14460,14460,14460,0
|
|
20240412,132000,2383434040,14460,14450,14460,14450,178
|
|
20240412,131900,2380861930,14450,14450,14450,14450,0
|
|
20240412,131800,2380861930,14450,14460,14460,14450,3
|
|
20240412,131700,2380818560,14460,14460,14460,14460,100
|
|
20240412,131600,2379372560,14460,14450,14460,14450,126
|
|
20240412,131500,2377550860,14450,14450,14450,14450,101
|
|
20240412,131400,2376091410,14430,14430,14430,14430,4
|
|
20240412,131300,2376033690,14430,14430,14430,14430,1
|
|
20240412,131200,2376019260,14430,14430,14430,14430,70
|
|
20240412,131100,2375009160,14460,14450,14460,14430,39
|
|
20240412,131000,2374445980,14450,14450,14450,14450,108
|
|
20240412,130900,2372885380,14450,14450,14460,14450,247
|
|
20240412,130800,2369316140,14450,14450,14450,14450,164
|
|
20240412,130700,2366946340,14460,14460,14470,14460,353
|
|
20240412,130600,2361839930,14450,14460,14460,14450,105
|
|
20240412,130500,2360321680,14450,14450,14460,14450,215
|
|
20240412,130400,2357214920,14460,14420,14470,14420,26
|
|
20240412,130300,2356839880,14420,14420,14420,14420,29
|
|
20240412,130200,2356421700,14420,14420,14420,14410,192
|
|
20240412,130100,2353654860,14420,14420,14420,14420,1
|
|
20240412,130000,2353640440,14410,14410,14410,14410,13
|
|
20240412,125900,2353453110,14410,14400,14410,14400,24
|
|
20240412,125800,2353107310,14400,14410,14410,14400,32
|
|
20240412,125700,2352646400,14410,14420,14430,14400,279
|
|
20240412,125600,2348624250,14430,14420,14470,14420,36
|
|
20240412,125500,2348104380,14410,14410,14410,14410,88
|
|
20240412,125400,2346836300,14410,14400,14410,14400,198
|
|
20240412,125300,2343984870,14400,14400,14400,14400,102
|
|
20240412,125200,2342516070,14390,14390,14390,14390,148
|
|
20240412,125100,2340386350,14390,14390,14390,14390,131
|
|
20240412,125000,2338501260,14390,14390,14390,14390,142
|
|
20240412,124900,2336457880,14390,14390,14390,14390,0
|
|
20240412,124800,2336457880,14390,14400,14400,14390,561
|
|
20240412,124700,2328384840,14400,14390,14400,14390,152
|
|
20240412,124600,2326196400,14390,14400,14400,14390,57
|
|
20240412,124500,2325376130,14400,14400,14400,14400,122
|
|
20240412,124400,2323619330,14400,14440,14440,14400,1352
|
|
20240412,124300,2304150490,14400,14410,14430,14400,603
|
|
20240412,124200,2295463140,14410,14430,14440,14410,152
|
|
20240412,124100,2293268530,14440,14440,14440,14440,0
|
|
20240412,124000,2293268530,14440,14440,14440,14440,1
|
|
20240412,123900,2293254090,14410,14420,14420,14410,742
|
|
20240412,123800,2282559100,14420,14420,14420,14420,5
|
|
20240412,123700,2282487000,14420,14420,14420,14420,0
|
|
20240412,123600,2282487000,14420,14420,14420,14420,42
|
|
20240412,123500,2281881360,14420,14420,14420,14420,10
|
|
20240412,123400,2281737160,14420,14420,14420,14420,0
|
|
20240412,123300,2281737160,14420,14440,14440,14420,342
|
|
20240412,123200,2276799500,14420,14430,14430,14420,117
|
|
20240412,123100,2275112350,14470,14460,14470,14440,5
|
|
20240412,123000,2275040070,14460,14450,14480,14420,790
|
|
20240412,122900,2263641290,14480,14470,14480,14460,189
|
|
20240412,122800,2260906340,14460,14460,14480,14460,52
|
|
20240412,122700,2260153420,14430,14430,14430,14430,267
|
|
20240412,122600,2256300610,14430,14430,14430,14430,0
|
|
20240412,122500,2256300610,14430,14430,14430,14430,150
|
|
20240412,122400,2254136110,14430,14440,14470,14430,118
|
|
20240412,122300,2252431800,14440,14450,14470,14440,492
|
|
20240412,122200,2245322700,14450,14480,14480,14450,55
|
|
20240412,122100,2244527230,14480,14480,14480,14480,85
|
|
20240412,122000,2243296430,14460,14470,14470,14460,162
|
|
20240412,121900,2240952440,14450,14470,14470,14450,3
|
|
20240412,121800,2240909050,14480,14420,14480,14420,121
|
|
20240412,121700,2239160790,14420,14420,14420,14420,1
|
|
20240412,121600,2239146370,14420,14420,14420,14420,9
|
|
20240412,121500,2239016590,14420,14420,14420,14410,245
|
|
20240412,121400,2235484690,14410,14440,14470,14410,342
|
|
20240412,121300,2230552640,14460,14440,14460,14420,89
|
|
20240412,121200,2229269200,14410,14420,14420,14410,100
|
|
20240412,121100,2227827520,14420,14420,14420,14420,122
|
|
20240412,121000,2226068280,14420,14430,14430,14420,99
|
|
20240412,120900,2224640680,14420,14460,14460,14420,300
|
|
20240412,120800,2220312560,14470,14490,14490,14460,10
|
|
20240412,120700,2220167860,14450,14470,14480,14450,23
|
|
20240412,120600,2219835060,14470,14450,14470,14450,24
|
|
20240412,120500,2219487800,14470,14470,14470,14470,0
|
|
20240412,120400,2219487800,14470,14440,14490,14430,186
|
|
20240412,120300,2216799260,14440,14440,14440,14440,19
|
|
20240412,120200,2216524900,14440,14440,14440,14440,2
|
|
20240412,120100,2216496020,14420,14480,14480,14420,435
|
|
20240412,120000,2210219530,14450,14440,14490,14440,206
|
|
20240412,115900,2207242730,14440,14450,14490,14440,227
|
|
20240412,115800,2203962660,14480,14420,14510,14410,254
|
|
20240412,115700,2200296390,14470,14450,14470,14420,548
|
|
20240412,115600,2192389100,14470,14440,14540,14440,202
|
|
20240412,115500,2189468220,14410,14410,14420,14410,106
|
|
20240412,115400,2187940190,14420,14410,14430,14410,706
|
|
20240412,115300,2177758730,14440,14420,14440,14420,23
|
|
20240412,115200,2177427040,14450,14430,14450,14430,4
|
|
20240412,115100,2177369260,14450,14430,14450,14430,28
|
|
20240412,115000,2176964680,14400,14420,14440,14400,3447
|
|
20240412,114900,2127292570,14450,14450,14460,14430,340
|
|
20240412,114800,2122385780,14420,14450,14450,14420,2599
|
|
20240412,114700,2084881710,14460,14450,14460,14450,92
|
|
20240412,114600,2083551860,14450,14490,14490,14450,1083
|
|
20240412,114500,2067880250,14480,14480,14480,14480,140
|
|
20240412,114400,2065853050,14490,14500,14500,14490,234
|
|
20240412,114300,2062461910,14510,14540,14540,14500,2031
|
|
20240412,114200,2032986620,14530,14530,14530,14530,100
|
|
20240412,114100,2031533620,14520,14530,14530,14520,70
|
|
20240412,114000,2030517120,14520,14520,14520,14520,18
|
|
20240412,113900,2030255760,14530,14530,14540,14520,223
|
|
20240412,113800,2027017630,14530,14530,14530,14530,1
|
|
20240412,113700,2027003100,14540,14520,14540,14520,28
|
|
20240412,113600,2026596410,14520,14520,14520,14520,49
|
|
20240412,113500,2025884930,14520,14510,14520,14510,20
|
|
20240412,113400,2025594580,14510,14520,14530,14510,739
|
|
20240412,113300,2014860490,14510,14510,14510,14510,71
|
|
20240412,113200,2013830280,14500,14500,14500,14500,84
|
|
20240412,113100,2012612280,14490,14490,14490,14490,240
|
|
20240412,113000,2009134680,14490,14500,14500,14490,346
|
|
20240412,112900,2004120880,14490,14490,14500,14490,258
|
|
20240412,112800,2000382260,14480,14480,14480,14480,221
|
|
20240412,112700,1997182180,14480,14490,14490,14480,109
|
|
20240412,112600,1995603260,14490,14470,14490,14470,289
|
|
20240412,112500,1991421410,14470,14470,14470,14470,0
|
|
20240412,112400,1991421410,14470,14480,14480,14470,347
|
|
20240412,112300,1986397270,14480,14480,14480,14480,10
|
|
20240412,112200,1986252470,14480,14470,14480,14470,143
|
|
20240412,112100,1984181840,14470,14480,14480,14470,326
|
|
20240412,112000,1979461370,14470,14470,14470,14470,16
|
|
20240412,111900,1979229850,14470,14460,14470,14460,141
|
|
20240412,111800,1977190980,14460,14480,14480,14460,338
|
|
20240412,111700,1972300540,14470,14470,14480,14470,87
|
|
20240412,111600,1971041580,14470,14470,14470,14470,384
|
|
20240412,111500,1965485100,14470,14460,14470,14460,37
|
|
20240412,111400,1964950060,14470,14470,14470,14470,630
|
|
20240412,111300,1955833960,14470,14480,14480,14470,222
|
|
20240412,111200,1952619550,14480,14480,14480,14470,370
|
|
20240412,111100,1947265620,14480,14480,14480,14480,176
|
|
20240412,111000,1944717140,14480,14480,14480,14480,232
|
|
20240412,110900,1941357780,14480,14510,14510,14480,696
|
|
20240412,110800,1931267580,14520,14530,14530,14520,25
|
|
20240412,110700,1930904550,14520,14520,14520,14520,230
|
|
20240412,110600,1927564950,14530,14530,14530,14520,136
|
|
20240412,110500,1925588910,14530,14520,14530,14510,643
|
|
20240412,110400,1916252320,14520,14530,14540,14510,741
|
|
20240412,110300,1905494580,14530,14530,14530,14520,725
|
|
20240412,110200,1894962180,14530,14530,14530,14520,719
|
|
20240412,110100,1884515510,14520,14520,14530,14520,250
|
|
20240412,110000,1880884510,14520,14480,14520,14480,1309
|
|
20240412,105900,1861916950,14480,14470,14480,14470,364
|
|
20240412,105800,1856648570,14480,14480,14480,14470,354
|
|
20240412,105700,1851524660,14480,14480,14480,14480,160
|
|
20240412,105600,1849207860,14470,14480,14480,14470,40
|
|
20240412,105500,1848628710,14490,14490,14490,14490,0
|
|
20240412,105400,1848628710,14490,14500,14500,14470,422
|
|
20240412,105300,1842513200,14500,14520,14520,14500,846
|
|
20240412,105200,1830243040,14520,14510,14520,14500,601
|
|
20240412,105100,1821523040,14510,14510,14520,14510,178
|
|
20240412,105000,1818940250,14540,14490,14540,14480,1961
|
|
20240412,104900,1790486270,14490,14450,14490,14450,157
|
|
20240412,104800,1788213970,14450,14450,14460,14450,227
|
|
20240412,104700,1784933720,14450,14450,14460,14450,848
|
|
20240412,104600,1772673200,14450,14450,14450,14450,0
|
|
20240412,104500,1772673200,14450,14440,14460,14440,17
|
|
20240412,104400,1772427530,14420,14410,14420,14410,358
|
|
20240412,104300,1767265190,14410,14450,14460,14410,544
|
|
20240412,104200,1759412260,14460,14410,14460,14410,1237
|
|
20240412,104100,1741542320,14420,14410,14420,14410,251
|
|
20240412,104000,1737925400,14410,14400,14410,14390,871
|
|
20240412,103900,1725380770,14400,14410,14410,14400,125
|
|
20240412,103800,1723580110,14410,14400,14420,14390,168
|
|
20240412,103700,1721161830,14400,14440,14440,14400,772
|
|
20240412,103600,1710031370,14420,14410,14420,14400,651
|
|
20240412,103500,1700650830,14420,14430,14430,14420,4
|
|
20240412,103400,1700593130,14430,14430,14430,14430,100
|
|
20240412,103300,1699150130,14400,14380,14400,14380,1436
|
|
20240412,103200,1678475370,14380,14390,14390,14380,698
|
|
20240412,103100,1668437890,14390,14390,14390,14380,913
|
|
20240412,103000,1655305350,14390,14380,14390,14380,306
|
|
20240412,102900,1650902030,14390,14390,14400,14390,889
|
|
20240412,102800,1638102270,14390,14400,14410,14390,2254
|
|
20240412,102700,1605647360,14400,14420,14430,14400,1840
|
|
20240412,102600,1579131520,14420,14420,14440,14410,1339
|
|
20240412,102500,1559833560,14420,14430,14430,14420,2350
|
|
20240412,102400,1525938300,14440,14440,14440,14440,87
|
|
20240412,102300,1524682020,14450,14430,14460,14430,881
|
|
20240412,102200,1511952010,14430,14450,14470,14430,771
|
|
20240412,102100,1500815150,14450,14500,14500,14450,213
|
|
20240412,102000,1497731530,14500,14450,14500,14440,1076
|
|
20240412,101900,1482153050,14440,14450,14450,14440,174
|
|
20240412,101800,1479638780,14440,14450,14450,14440,850
|
|
20240412,101700,1467360880,14460,14460,14470,14460,645
|
|
20240412,101600,1458034080,14500,14480,14500,14460,465
|
|
20240412,101500,1451301690,14450,14450,14450,14450,107
|
|
20240412,101400,1449755540,14450,14450,14470,14440,26
|
|
20240412,101300,1449379900,14450,14480,14490,14450,210
|
|
20240412,101200,1446340850,14450,14460,14480,14440,311
|
|
20240412,101100,1441847330,14470,14500,14500,14470,263
|
|
20240412,101000,1438038640,14520,14500,14520,14500,11
|
|
20240412,100900,1437879050,14520,14490,14520,14490,118
|
|
20240412,100800,1436168040,14500,14470,14500,14470,57
|
|
20240412,100700,1435342140,14490,14460,14490,14450,252
|
|
20240412,100600,1431700210,14450,14450,14450,14450,17
|
|
20240412,100500,1431454560,14450,14440,14460,14440,447
|
|
20240412,100400,1424999160,14440,14430,14440,14430,654
|
|
20240412,100300,1415560160,14430,14440,14450,14430,200
|
|
20240412,100200,1412672460,14440,14460,14470,14440,1728
|
|
20240412,100100,1387711340,14470,14540,14540,14460,2892
|
|
20240412,100000,1345819350,14540,14540,14540,14540,82
|
|
20240412,095900,1344627070,14530,14560,14560,14500,189
|
|
20240412,095800,1341883130,14560,14550,14570,14510,129
|
|
20240412,095700,1340006890,14560,14520,14580,14520,463
|
|
20240412,095600,1333263060,14520,14490,14520,14480,1911
|
|
20240412,095500,1305559930,14500,14480,14500,14480,1449
|
|
20240412,095400,1284574910,14470,14470,14470,14470,30
|
|
20240412,095300,1284140810,14470,14500,14520,14470,800
|
|
20240412,095200,1272541640,14480,14500,14500,14480,368
|
|
20240412,095100,1267211460,14500,14530,14530,14500,447
|
|
20240412,095000,1260728510,14530,14520,14530,14520,90
|
|
20240412,094900,1259421400,14520,14520,14520,14480,557
|
|
20240412,094800,1251349400,14520,14470,14520,14470,544
|
|
20240412,094700,1243461470,14460,14450,14470,14450,169
|
|
20240412,094600,1241018260,14430,14440,14440,14430,1335
|
|
20240412,094500,1221752040,14430,14460,14460,14430,1357
|
|
20240412,094400,1202161790,14430,14440,14470,14430,408
|
|
20240412,094300,1196269410,14440,14440,14440,14430,1068
|
|
20240412,094200,1180848530,14440,14470,14470,14440,546
|
|
20240412,094100,1172964010,14470,14470,14470,14450,1693
|
|
20240412,094000,1148493330,14470,14480,14480,14470,505
|
|
20240412,093900,1141185690,14480,14500,14510,14480,663
|
|
20240412,093800,1131582630,14500,14520,14520,14500,2403
|
|
20240412,093700,1096728870,14520,14520,14520,14520,14
|
|
20240412,093600,1096525590,14540,14540,14560,14540,465
|
|
20240412,093500,1089764330,14530,14510,14530,14500,537
|
|
20240412,093400,1081963610,14530,14520,14530,14500,1618
|
|
20240412,093300,1058483780,14510,14550,14570,14510,2053
|
|
20240412,093200,1028671410,14570,14580,14580,14550,292
|
|
20240412,093100,1024418920,14580,14580,14590,14580,64
|
|
20240412,093000,1023485600,14580,14520,14580,14520,752
|
|
20240412,092900,1012553180,14540,14590,14590,14520,2356
|
|
20240412,092800,978268280,14590,14540,14600,14540,1811
|
|
20240412,092700,951837580,14560,14550,14570,14510,855
|
|
20240412,092600,939389620,14520,14470,14550,14470,2021
|
|
20240412,092500,910106910,14470,14480,14490,14470,1910
|
|
20240412,092400,882450580,14460,14430,14460,14400,1136
|
|
20240412,092300,866068510,14400,14430,14460,14400,4330
|
|
20240412,092200,803644590,14410,14460,14490,14410,1227
|
|
20240412,092100,785937510,14460,14490,14490,14440,4177
|
|
20240412,092000,725538220,14490,14520,14520,14480,733
|
|
20240412,091900,714913220,14500,14510,14520,14500,364
|
|
20240412,091800,709631480,14500,14540,14540,14490,612
|
|
20240412,091700,700758420,14540,14500,14540,14470,1050
|
|
20240412,091600,685541170,14500,14520,14520,14470,2749
|
|
20240412,091500,645695340,14510,14520,14530,14510,1340
|
|
20240412,091400,626248890,14520,14540,14550,14520,1655
|
|
20240412,091300,602212270,14540,14600,14600,14520,1491
|
|
20240412,091200,580538320,14540,14560,14600,14540,376
|
|
20240412,091100,575069160,14560,14560,14580,14560,465
|
|
20240412,091000,568297090,14560,14530,14560,14520,732
|
|
20240412,090900,557662120,14530,14520,14560,14520,1633
|
|
20240412,090800,533935390,14520,14560,14560,14520,3456
|
|
20240412,090700,483694530,14560,14570,14570,14550,724
|
|
20240412,090600,473151920,14570,14570,14630,14560,2448
|
|
20240412,090500,437494980,14570,14600,14630,14570,4780
|
|
20240412,090400,367806370,14600,14670,14700,14600,2381
|
|
20240412,090300,332911400,14670,14700,14700,14640,3257
|
|
20240412,090200,285091520,14700,14620,14700,14620,2706
|
|
20240412,090100,245405950,14620,14650,14650,14580,5871
|
|
20240412,090000,159677500,14670,14780,14780,14650,10141
|