625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,192200,2899328810,14390,14390,14390,14390,4470
|
|
20240415,192100,2899328810,14390,14390,14390,14390,0
|
|
20240415,192000,2899328810,14390,14390,14390,14390,0
|
|
20240415,191900,2899328810,14390,14390,14390,14390,0
|
|
20240415,191800,2899328810,14390,14390,14390,14390,0
|
|
20240415,191700,2899328810,14390,14390,14390,14390,0
|
|
20240415,191600,2899328810,14390,14390,14390,14390,0
|
|
20240415,191500,2899328810,14390,14390,14390,14390,0
|
|
20240415,191400,2899328810,14390,14390,14390,14390,0
|
|
20240415,191300,2899328810,14390,14390,14390,14390,0
|
|
20240415,191200,2899328810,14390,14390,14390,14390,0
|
|
20240415,191100,2899328810,14390,14390,14390,14390,0
|
|
20240415,191000,2899328810,14390,14390,14390,14390,0
|
|
20240415,190900,2899328810,14390,14390,14390,14390,0
|
|
20240415,190800,2899328810,14390,14390,14390,14390,0
|
|
20240415,190700,2899328810,14390,14390,14390,14390,0
|
|
20240415,190600,2899328810,14390,14390,14390,14390,0
|
|
20240415,190500,2899328810,14390,14390,14390,14390,0
|
|
20240415,190400,2899328810,14390,14390,14390,14390,0
|
|
20240415,190300,2899328810,14390,14390,14390,14390,0
|
|
20240415,190200,2899328810,14390,14390,14390,14390,0
|
|
20240415,190100,2899328810,14390,14390,14390,14390,0
|
|
20240415,190000,2899328810,14390,14390,14390,14390,0
|
|
20240415,185900,2899328810,14390,14390,14390,14390,0
|
|
20240415,185800,2899328810,14390,14390,14390,14390,0
|
|
20240415,185700,2899328810,14390,14390,14390,14390,0
|
|
20240415,185600,2899328810,14390,14390,14390,14390,0
|
|
20240415,185500,2899328810,14390,14390,14390,14390,0
|
|
20240415,185400,2899328810,14390,14390,14390,14390,0
|
|
20240415,185300,2899328810,14390,14390,14390,14390,0
|
|
20240415,185200,2899328810,14390,14390,14390,14390,4470
|
|
20240415,185100,2899328810,14390,14390,14390,14390,0
|
|
20240415,185000,2899328810,14390,14390,14390,14390,0
|
|
20240415,184900,2899328810,14390,14390,14390,14390,0
|
|
20240415,184800,2899328810,14390,14390,14390,14390,0
|
|
20240415,184700,2899328810,14390,14390,14390,14390,0
|
|
20240415,184600,2899328810,14390,14390,14390,14390,0
|
|
20240415,184500,2899328810,14390,14390,14390,14390,0
|
|
20240415,184400,2899328810,14390,14390,14390,14390,0
|
|
20240415,184300,2899328810,14390,14390,14390,14390,0
|
|
20240415,184200,2899328810,14390,14390,14390,14390,0
|
|
20240415,184100,2899328810,14390,14390,14390,14390,0
|
|
20240415,184000,2899328810,14390,14390,14390,14390,0
|
|
20240415,183900,2899328810,14390,14390,14390,14390,0
|
|
20240415,183800,2899328810,14390,14390,14390,14390,0
|
|
20240415,183700,2899328810,14390,14390,14390,14390,0
|
|
20240415,183600,2899328810,14390,14390,14390,14390,0
|
|
20240415,183500,2899328810,14390,14390,14390,14390,0
|
|
20240415,183400,2899328810,14390,14390,14390,14390,0
|
|
20240415,183300,2899328810,14390,14390,14390,14390,0
|
|
20240415,183200,2899328810,14390,14390,14390,14390,0
|
|
20240415,183100,2899328810,14390,14390,14390,14390,0
|
|
20240415,183000,2899328810,14390,14390,14390,14390,0
|
|
20240415,182900,2899328810,14390,14390,14390,14390,0
|
|
20240415,182800,2899328810,14390,14390,14390,14390,0
|
|
20240415,182700,2899328810,14390,14390,14390,14390,0
|
|
20240415,182600,2899328810,14390,14390,14390,14390,0
|
|
20240415,182500,2899328810,14390,14390,14390,14390,0
|
|
20240415,182400,2899328810,14390,14390,14390,14390,0
|
|
20240415,182300,2899328810,14390,14390,14390,14390,0
|
|
20240415,182200,2899328810,14390,14390,14390,14390,4470
|
|
20240415,182100,2899328810,14390,14390,14390,14390,0
|
|
20240415,182000,2899328810,14390,14390,14390,14390,0
|
|
20240415,181900,2899328810,14390,14390,14390,14390,0
|
|
20240415,181800,2899328810,14390,14390,14390,14390,0
|
|
20240415,181700,2899328810,14390,14390,14390,14390,0
|
|
20240415,181600,2899328810,14390,14390,14390,14390,0
|
|
20240415,181500,2899328810,14390,14390,14390,14390,0
|
|
20240415,181400,2899328810,14390,14390,14390,14390,0
|
|
20240415,181300,2899328810,14390,14390,14390,14390,0
|
|
20240415,181200,2899328810,14390,14390,14390,14390,0
|
|
20240415,181100,2899328810,14390,14390,14390,14390,0
|
|
20240415,181000,2899328810,14390,14390,14390,14390,0
|
|
20240415,180900,2899328810,14390,14390,14390,14390,0
|
|
20240415,180800,2899328810,14390,14390,14390,14390,0
|
|
20240415,180700,2899328810,14390,14390,14390,14390,0
|
|
20240415,180600,2899328810,14390,14390,14390,14390,0
|
|
20240415,180500,2899328810,14390,14390,14390,14390,0
|
|
20240415,180400,2899328810,14390,14390,14390,14390,0
|
|
20240415,180300,2899328810,14390,14390,14390,14390,0
|
|
20240415,180200,2899328810,14390,14390,14390,14390,0
|
|
20240415,180100,2899328810,14390,14390,14390,14390,0
|
|
20240415,180000,2899328810,14390,14390,14390,14390,0
|
|
20240415,175900,2899328810,14390,14390,14390,14390,0
|
|
20240415,175800,2899328810,14390,14390,14390,14390,0
|
|
20240415,175700,2899328810,14390,14390,14390,14390,0
|
|
20240415,175600,2899328810,14390,14390,14390,14390,0
|
|
20240415,175500,2899328810,14390,14390,14390,14390,0
|
|
20240415,175400,2899328810,14390,14390,14390,14390,0
|
|
20240415,175300,2899328810,14390,14390,14390,14390,0
|
|
20240415,175200,2899328810,14390,14390,14390,14390,4470
|
|
20240415,175100,2899328810,14390,14390,14390,14390,0
|
|
20240415,175000,2899328810,14390,14390,14390,14390,0
|
|
20240415,174900,2899328810,14390,14390,14390,14390,0
|
|
20240415,174800,2899328810,14390,14390,14390,14390,0
|
|
20240415,174700,2899328810,14390,14390,14390,14390,0
|
|
20240415,174600,2899328810,14390,14390,14390,14390,0
|
|
20240415,174500,2899328810,14390,14390,14390,14390,0
|
|
20240415,174400,2899328810,14390,14390,14390,14390,0
|
|
20240415,174300,2899328810,14390,14390,14390,14390,0
|
|
20240415,174200,2899328810,14390,14390,14390,14390,0
|
|
20240415,174100,2899328810,14390,14390,14390,14390,0
|
|
20240415,174000,2899328810,14390,14390,14390,14390,0
|
|
20240415,173900,2899328810,14390,14390,14390,14390,0
|
|
20240415,173800,2899328810,14390,14390,14390,14390,0
|
|
20240415,173700,2899328810,14390,14390,14390,14390,0
|
|
20240415,173600,2899328810,14390,14390,14390,14390,0
|
|
20240415,173500,2899328810,14390,14390,14390,14390,0
|
|
20240415,173400,2899328810,14390,14390,14390,14390,0
|
|
20240415,173300,2899328810,14390,14390,14390,14390,0
|
|
20240415,173200,2899328810,14390,14390,14390,14390,0
|
|
20240415,173100,2899328810,14390,14390,14390,14390,0
|
|
20240415,173000,2899328810,14390,14390,14390,14390,0
|
|
20240415,172900,2899328810,14390,14390,14390,14390,0
|
|
20240415,172800,2899328810,14390,14390,14390,14390,0
|
|
20240415,172700,2899328810,14390,14390,14390,14390,0
|
|
20240415,172600,2899328810,14390,14390,14390,14390,0
|
|
20240415,172500,2899328810,14390,14390,14390,14390,0
|
|
20240415,172400,2899328810,14390,14390,14390,14390,0
|
|
20240415,172300,2899328810,14390,14390,14390,14390,0
|
|
20240415,172200,2899328810,14390,14390,14390,14390,4470
|
|
20240415,172100,2899328810,14390,14390,14390,14390,0
|
|
20240415,172000,2899328810,14390,14390,14390,14390,0
|
|
20240415,171900,2899328810,14390,14390,14390,14390,0
|
|
20240415,171800,2899328810,14390,14390,14390,14390,0
|
|
20240415,171700,2899328810,14390,14390,14390,14390,0
|
|
20240415,171600,2899328810,14390,14390,14390,14390,0
|
|
20240415,171500,2899328810,14390,14390,14390,14390,0
|
|
20240415,171400,2899328810,14390,14390,14390,14390,0
|
|
20240415,171300,2899328810,14390,14390,14390,14390,0
|
|
20240415,171200,2899328810,14390,14390,14390,14390,0
|
|
20240415,171100,2899328810,14390,14390,14390,14390,0
|
|
20240415,171000,2899328810,14390,14390,14390,14390,0
|
|
20240415,170900,2899328810,14390,14390,14390,14390,0
|
|
20240415,170800,2899328810,14390,14390,14390,14390,0
|
|
20240415,170700,2899328810,14390,14390,14390,14390,0
|
|
20240415,170600,2899328810,14390,14390,14390,14390,0
|
|
20240415,170500,2899328810,14390,14390,14390,14390,0
|
|
20240415,170400,2899328810,14390,14390,14390,14390,0
|
|
20240415,170300,2899328810,14390,14390,14390,14390,0
|
|
20240415,170200,2899328810,14390,14390,14390,14390,0
|
|
20240415,170100,2899328810,14390,14390,14390,14390,0
|
|
20240415,170000,2899328810,14390,14390,14390,14390,0
|
|
20240415,165900,2899328810,14390,14390,14390,14390,0
|
|
20240415,165800,2899328810,14390,14390,14390,14390,0
|
|
20240415,165700,2899328810,14390,14390,14390,14390,0
|
|
20240415,165600,2899328810,14390,14390,14390,14390,0
|
|
20240415,165500,2899328810,14390,14390,14390,14390,0
|
|
20240415,165400,2899328810,14390,14390,14390,14390,0
|
|
20240415,165300,2899328810,14390,14390,14390,14390,0
|
|
20240415,165200,2899328810,14390,14390,14390,14390,4470
|
|
20240415,165100,2899328810,14390,14390,14390,14390,0
|
|
20240415,165000,2899328810,14390,14390,14390,14390,0
|
|
20240415,164900,2899328810,14390,14390,14390,14390,0
|
|
20240415,164800,2899328810,14390,14390,14390,14390,0
|
|
20240415,164700,2899328810,14390,14390,14390,14390,0
|
|
20240415,164600,2899328810,14390,14390,14390,14390,0
|
|
20240415,164500,2899328810,14390,14390,14390,14390,0
|
|
20240415,164400,2899328810,14390,14390,14390,14390,0
|
|
20240415,164300,2899328810,14390,14390,14390,14390,0
|
|
20240415,164200,2899328810,14390,14390,14390,14390,0
|
|
20240415,164100,2899328810,14390,14390,14390,14390,0
|
|
20240415,164000,2899328810,14390,14390,14390,14390,0
|
|
20240415,163900,2899328810,14390,14390,14390,14390,0
|
|
20240415,163800,2899328810,14390,14390,14390,14390,0
|
|
20240415,163700,2899328810,14390,14390,14390,14390,0
|
|
20240415,163600,2899328810,14390,14390,14390,14390,0
|
|
20240415,163500,2899328810,14390,14390,14390,14390,0
|
|
20240415,163400,2899328810,14390,14390,14390,14390,0
|
|
20240415,163300,2899328810,14390,14390,14390,14390,0
|
|
20240415,163200,2899328810,14390,14390,14390,14390,0
|
|
20240415,163100,2899328810,14390,14390,14390,14390,0
|
|
20240415,163000,2899328810,14390,14390,14390,14390,0
|
|
20240415,162900,2899328810,14390,14390,14390,14390,0
|
|
20240415,162800,2899328810,14390,14390,14390,14390,0
|
|
20240415,162700,2899328810,14390,14390,14390,14390,0
|
|
20240415,162600,2899328810,14390,14390,14390,14390,0
|
|
20240415,162500,2899328810,14390,14390,14390,14390,0
|
|
20240415,162400,2899328810,14390,14390,14390,14390,0
|
|
20240415,162300,2899328810,14390,14390,14390,14390,0
|
|
20240415,162200,2899328810,14390,14390,14390,14390,4470
|
|
20240415,162100,2899328810,14390,14390,14390,14390,0
|
|
20240415,162000,2899328810,14390,14390,14390,14390,0
|
|
20240415,161900,2899328810,14390,14390,14390,14390,0
|
|
20240415,161800,2899328810,14390,14390,14390,14390,0
|
|
20240415,161700,2899328810,14390,14390,14390,14390,0
|
|
20240415,161600,2899328810,14390,14390,14390,14390,0
|
|
20240415,161500,2899328810,14390,14390,14390,14390,0
|
|
20240415,161400,2899328810,14390,14390,14390,14390,0
|
|
20240415,161300,2899328810,14390,14390,14390,14390,0
|
|
20240415,161200,2899328810,14390,14390,14390,14390,0
|
|
20240415,161100,2899328810,14390,14390,14390,14390,0
|
|
20240415,161000,2899328810,14390,14390,14390,14390,0
|
|
20240415,160900,2899328810,14390,14390,14390,14390,0
|
|
20240415,160800,2899328810,14390,14390,14390,14390,0
|
|
20240415,160700,2899328810,14390,14390,14390,14390,0
|
|
20240415,160600,2899328810,14390,14390,14390,14390,0
|
|
20240415,160500,2899328810,14390,14390,14390,14390,0
|
|
20240415,160400,2899328810,14390,14390,14390,14390,0
|
|
20240415,160300,2899328810,14390,14390,14390,14390,0
|
|
20240415,160200,2899328810,14390,14390,14390,14390,0
|
|
20240415,160100,2899328810,14390,14390,14390,14390,0
|
|
20240415,160000,2899328810,14390,14390,14390,14390,0
|
|
20240415,155900,2899328810,14390,14390,14390,14390,0
|
|
20240415,155800,2899328810,14390,14390,14390,14390,0
|
|
20240415,155700,2899328810,14390,14390,14390,14390,0
|
|
20240415,155600,2899328810,14390,14390,14390,14390,0
|
|
20240415,155500,2899328810,14390,14390,14390,14390,0
|
|
20240415,155400,2899328810,14390,14390,14390,14390,0
|
|
20240415,155300,2899328810,14390,14390,14390,14390,0
|
|
20240415,155200,2899328810,14390,14390,14390,14390,4470
|
|
20240415,155100,2899328810,14390,14390,14390,14390,0
|
|
20240415,155000,2899328810,14390,14390,14390,14390,0
|
|
20240415,154900,2899328810,14390,14390,14390,14390,0
|
|
20240415,154800,2899328810,14390,14390,14390,14390,0
|
|
20240415,154700,2899328810,14390,14390,14390,14390,0
|
|
20240415,154600,2899328810,14390,14390,14390,14390,0
|
|
20240415,154500,2899328810,14390,14390,14390,14390,0
|
|
20240415,154400,2899328810,14390,14390,14390,14390,0
|
|
20240415,154300,2899328810,14390,14390,14390,14390,0
|
|
20240415,154200,2899328810,14390,14390,14390,14390,0
|
|
20240415,154100,2899328810,14390,14390,14390,14390,0
|
|
20240415,154000,2899328810,14390,14390,14390,14390,0
|
|
20240415,153900,2899328810,14390,14390,14390,14390,0
|
|
20240415,153800,2899328810,14390,14390,14390,14390,0
|
|
20240415,153700,2899328810,14390,14390,14390,14390,0
|
|
20240415,153600,2899328810,14390,14390,14390,14390,0
|
|
20240415,153500,2899328810,14390,14390,14390,14390,0
|
|
20240415,153400,2899328810,14390,14390,14390,14390,0
|
|
20240415,153300,2899328810,14390,14390,14390,14390,0
|
|
20240415,153200,2899328810,14390,14390,14390,14390,0
|
|
20240415,153100,2899328810,14390,14390,14390,14390,0
|
|
20240415,153000,2899328810,14390,14390,14390,14390,4470
|
|
20240415,152900,2835005510,14370,14370,14370,14370,0
|
|
20240415,152800,2835005510,14370,14370,14370,14370,0
|
|
20240415,152700,2835005510,14370,14370,14370,14370,0
|
|
20240415,152600,2835005510,14370,14370,14370,14370,0
|
|
20240415,152500,2835005510,14370,14370,14370,14370,0
|
|
20240415,152400,2835005510,14370,14370,14370,14370,0
|
|
20240415,152300,2835005510,14370,14370,14370,14370,0
|
|
20240415,152200,2835005510,14370,14370,14370,14370,0
|
|
20240415,152100,2835005510,14370,14370,14370,14370,0
|
|
20240415,152000,2835005510,14370,14370,14370,14370,0
|
|
20240415,151900,2835005510,14370,14380,14390,14370,503
|
|
20240415,151800,2827774780,14380,14380,14380,14360,811
|
|
20240415,151700,2816124960,14380,14350,14380,14350,555
|
|
20240415,151600,2808154650,14350,14370,14370,14350,127
|
|
20240415,151500,2806330950,14370,14360,14370,14350,618
|
|
20240415,151400,2797453960,14360,14340,14360,14340,185
|
|
20240415,151300,2794799350,14350,14340,14350,14340,518
|
|
20240415,151200,2787370660,14340,14320,14340,14320,695
|
|
20240415,151100,2777413640,14330,14260,14330,14260,634
|
|
20240415,151000,2768344520,14260,14250,14280,14250,126
|
|
20240415,150900,2766547870,14250,14260,14260,14250,722
|
|
20240415,150800,2756259220,14250,14270,14270,14250,1001
|
|
20240415,150700,2741980580,14280,14280,14280,14280,321
|
|
20240415,150600,2737396700,14280,14290,14290,14280,65
|
|
20240415,150500,2736468300,14290,14300,14300,14290,353
|
|
20240415,150400,2731421830,14300,14300,14300,14290,236
|
|
20240415,150300,2728047140,14300,14270,14300,14270,206
|
|
20240415,150200,2725107490,14270,14260,14270,14260,195
|
|
20240415,150100,2722326780,14260,14270,14270,14260,575
|
|
20240415,150000,2714122530,14280,14290,14290,14280,338
|
|
20240415,145900,2709295150,14290,14300,14300,14290,2
|
|
20240415,145800,2709266560,14300,14300,14300,14290,249
|
|
20240415,145700,2705706570,14290,14330,14330,14290,322
|
|
20240415,145600,2701098430,14330,14330,14330,14320,47
|
|
20240415,145500,2700425020,14320,14320,14330,14320,594
|
|
20240415,145400,2691918170,14330,14290,14330,14290,2575
|
|
20240415,145300,2655089760,14280,14260,14280,14260,231
|
|
20240415,145200,2651793060,14270,14260,14280,14260,52
|
|
20240415,145100,2651051220,14280,14270,14300,14270,3054
|
|
20240415,145000,2607425970,14270,14230,14270,14220,3356
|
|
20240415,144900,2559595940,14220,14240,14240,14210,583
|
|
20240415,144800,2551310280,14230,14220,14240,14220,245
|
|
20240415,144700,2547822950,14220,14220,14220,14220,236
|
|
20240415,144600,2544467030,14240,14220,14240,14220,337
|
|
20240415,144500,2539674370,14220,14240,14240,14220,239
|
|
20240415,144400,2536275690,14230,14240,14240,14220,24
|
|
20240415,144300,2535934130,14240,14220,14240,14220,40
|
|
20240415,144200,2535364990,14240,14220,14240,14220,61
|
|
20240415,144100,2534497550,14220,14220,14220,14220,11
|
|
20240415,144000,2534341130,14220,14220,14220,14220,34
|
|
20240415,143900,2533857650,14220,14230,14230,14220,241
|
|
20240415,143800,2530428620,14230,14250,14250,14230,710
|
|
20240415,143700,2520324300,14230,14250,14250,14230,323
|
|
20240415,143600,2515724820,14240,14240,14250,14240,207
|
|
20240415,143500,2512776590,14240,14240,14240,14240,73
|
|
20240415,143400,2511737070,14240,14250,14250,14240,36
|
|
20240415,143300,2511224410,14250,14260,14260,14240,241
|
|
20240415,143200,2507789160,14260,14250,14260,14250,548
|
|
20240415,143100,2499974890,14240,14240,14240,14240,216
|
|
20240415,143000,2496899050,14240,14240,14240,14240,368
|
|
20240415,142900,2491658730,14230,14240,14240,14230,725
|
|
20240415,142800,2481335430,14240,14250,14250,14240,281
|
|
20240415,142700,2477333890,14250,14260,14260,14250,1024
|
|
20240415,142600,2462733480,14260,14260,14260,14260,199
|
|
20240415,142500,2459895740,14250,14260,14260,14250,226
|
|
20240415,142400,2456675000,14260,14260,14260,14260,991
|
|
20240415,142300,2442543340,14260,14260,14260,14260,20
|
|
20240415,142200,2442258140,14270,14260,14270,14260,231
|
|
20240415,142100,2438964070,14260,14270,14270,14260,106
|
|
20240415,142000,2437451600,14270,14280,14280,14270,205
|
|
20240415,141900,2434526200,14260,14270,14280,14260,658
|
|
20240415,141800,2425135310,14270,14260,14270,14250,10
|
|
20240415,141700,2424992700,14260,14260,14270,14260,281
|
|
20240415,141600,2420984090,14270,14260,14270,14260,5
|
|
20240415,141500,2420912770,14260,14260,14270,14260,168
|
|
20240415,141400,2418517040,14260,14250,14260,14250,112
|
|
20240415,141300,2416920940,14250,14250,14260,14240,32
|
|
20240415,141200,2416465000,14250,14250,14250,14250,416
|
|
20240415,141100,2410537000,14240,14240,14240,14240,0
|
|
20240415,141000,2410537000,14240,14240,14240,14240,116
|
|
20240415,140900,2408885160,14220,14220,14220,14220,50
|
|
20240415,140800,2408174160,14220,14210,14220,14210,21
|
|
20240415,140700,2407875740,14210,14230,14240,14210,721
|
|
20240415,140600,2397625250,14250,14230,14250,14230,17
|
|
20240415,140500,2397383320,14250,14250,14250,14250,10
|
|
20240415,140400,2397240820,14250,14250,14250,14250,0
|
|
20240415,140300,2397240820,14250,14220,14250,14220,35
|
|
20240415,140200,2396742970,14250,14250,14250,14250,22
|
|
20240415,140100,2396429470,14270,14270,14270,14270,0
|
|
20240415,140000,2396429470,14270,14260,14270,14210,326
|
|
20240415,135900,2391785000,14260,14240,14260,14240,890
|
|
20240415,135800,2379110190,14240,14240,14240,14240,10
|
|
20240415,135700,2378967790,14230,14200,14230,14200,1041
|
|
20240415,135600,2364184360,14200,14200,14200,14200,70
|
|
20240415,135500,2363190360,14200,14200,14200,14200,312
|
|
20240415,135400,2358759960,14200,14220,14220,14200,395
|
|
20240415,135300,2353144670,14200,14200,14200,14200,0
|
|
20240415,135200,2353144670,14200,14200,14200,14200,720
|
|
20240415,135100,2342920670,14200,14200,14200,14200,7
|
|
20240415,135000,2342821270,14220,14190,14220,14190,245
|
|
20240415,134900,2339337490,14190,14190,14190,14190,0
|
|
20240415,134800,2339337490,14190,14220,14220,14190,570
|
|
20240415,134700,2331241070,14220,14210,14220,14200,1051
|
|
20240415,134600,2316309160,14200,14230,14230,14200,179
|
|
20240415,134500,2313765470,14230,14220,14230,14220,1011
|
|
20240415,134400,2299388940,14230,14240,14240,14230,102
|
|
20240415,134300,2297937460,14240,14230,14240,14230,501
|
|
20240415,134200,2290804960,14200,14200,14200,14200,100
|
|
20240415,134100,2289384960,14230,14200,14230,14200,600
|
|
20240415,134000,2280849960,14200,14200,14200,14200,1710
|
|
20240415,133900,2256567960,14200,14200,14200,14200,10
|
|
20240415,133800,2256425960,14190,14200,14200,14190,180
|
|
20240415,133700,2253870580,14200,14190,14200,14190,1679
|
|
20240415,133600,2230031830,14190,14190,14190,14190,15
|
|
20240415,133500,2229818980,14190,14190,14190,14190,972
|
|
20240415,133400,2216026300,14190,14200,14200,14190,1277
|
|
20240415,133300,2197899350,14200,14200,14200,14200,0
|
|
20240415,133200,2197899350,14200,14230,14230,14200,925
|
|
20240415,133100,2184756130,14230,14220,14230,14220,1317
|
|
20240415,133000,2166027140,14210,14210,14210,14210,100
|
|
20240415,132900,2164606140,14210,14210,14210,14210,5
|
|
20240415,132800,2164535090,14230,14230,14230,14230,640
|
|
20240415,132700,2155427890,14240,14240,14240,14240,103
|
|
20240415,132600,2153961170,14230,14220,14230,14220,1107
|
|
20240415,132500,2138218670,14210,14200,14210,14200,227
|
|
20240415,132400,2134995000,14200,14200,14200,14200,7
|
|
20240415,132300,2134895600,14200,14200,14200,14200,1085
|
|
20240415,132200,2119488600,14200,14200,14200,14200,1101
|
|
20240415,132100,2103854400,14200,14200,14200,14200,700
|
|
20240415,132000,2093914400,14230,14210,14230,14210,122
|
|
20240415,131900,2092178660,14210,14210,14210,14210,266
|
|
20240415,131800,2088398800,14210,14210,14210,14210,0
|
|
20240415,131700,2088398800,14210,14210,14210,14210,13
|
|
20240415,131600,2088214070,14220,14220,14220,14220,11
|
|
20240415,131500,2088057650,14220,14220,14220,14220,120
|
|
20240415,131400,2086351250,14220,14210,14220,14210,76
|
|
20240415,131300,2085271190,14220,14210,14220,14210,423
|
|
20240415,131200,2079256230,14220,14220,14220,14220,11
|
|
20240415,131100,2079099810,14220,14220,14220,14220,125
|
|
20240415,131000,2077322310,14240,14240,14240,14240,0
|
|
20240415,130900,2077322310,14240,14240,14240,14240,0
|
|
20240415,130800,2077322310,14240,14210,14240,14210,6
|
|
20240415,130700,2077236900,14230,14220,14230,14210,433
|
|
20240415,130600,2071077890,14210,14210,14210,14210,0
|
|
20240415,130500,2071077890,14210,14210,14210,14210,0
|
|
20240415,130400,2071077890,14210,14210,14210,14210,21
|
|
20240415,130300,2070779480,14210,14210,14210,14210,5
|
|
20240415,130200,2070708430,14210,14210,14210,14210,0
|
|
20240415,130100,2070708430,14210,14230,14230,14210,87
|
|
20240415,130000,2069470510,14230,14230,14230,14230,103
|
|
20240415,125900,2068004820,14240,14250,14250,14240,31
|
|
20240415,125800,2067563230,14250,14250,14250,14250,1
|
|
20240415,125700,2067548980,14190,14250,14250,14180,57
|
|
20240415,125600,2066738680,14250,14230,14250,14170,981
|
|
20240415,125500,2052818550,14250,14250,14250,14250,70
|
|
20240415,125400,2051821050,14250,14230,14260,14230,1204
|
|
20240415,125300,2034663440,14220,14230,14230,14220,70
|
|
20240415,125200,2033667940,14230,14240,14240,14230,130
|
|
20240415,125100,2031817740,14240,14230,14240,14230,33
|
|
20240415,125000,2031347950,14230,14220,14230,14220,26
|
|
20240415,124900,2030978060,14220,14220,14220,14220,0
|
|
20240415,124800,2030978060,14220,14230,14230,14220,1000
|
|
20240415,124700,2016752490,14230,14240,14240,14230,220
|
|
20240415,124600,2013620890,14240,14230,14240,14230,16
|
|
20240415,124500,2013393180,14230,14240,14240,14230,102
|
|
20240415,124400,2011940720,14240,14240,14240,14240,22
|
|
20240415,124300,2011627440,14250,14220,14260,14220,737
|
|
20240415,124200,2001134490,14220,14220,14220,14220,2
|
|
20240415,124100,2001106050,14230,14230,14230,14230,8
|
|
20240415,124000,2000992210,14240,14220,14240,14220,207
|
|
20240415,123900,1998046630,14220,14220,14220,14220,10
|
|
20240415,123800,1997904430,14220,14230,14230,14220,3
|
|
20240415,123700,1997861750,14220,14240,14240,14220,51
|
|
20240415,123600,1997136510,14240,14230,14240,14230,53
|
|
20240415,123500,1996382290,14230,14230,14230,14190,696
|
|
20240415,123400,1986491980,14210,14220,14220,14200,91
|
|
20240415,123300,1985199490,14220,14220,14220,14220,39
|
|
20240415,123200,1984644910,14230,14230,14230,14230,80
|
|
20240415,123100,1983506510,14230,14240,14250,14230,221
|
|
20240415,123000,1980358670,14250,14250,14250,14250,300
|
|
20240415,122900,1976083670,14240,14250,14250,14240,413
|
|
20240415,122800,1970201550,14250,14250,14260,14250,502
|
|
20240415,122700,1963048040,14240,14230,14240,14230,375
|
|
20240415,122600,1957708710,14230,14210,14230,14210,151
|
|
20240415,122500,1955561340,14210,14190,14210,14190,32
|
|
20240415,122400,1955106940,14200,14180,14200,14170,150
|
|
20240415,122300,1952979700,14180,14170,14180,14170,62
|
|
20240415,122200,1952101040,14180,14170,14180,14170,16
|
|
20240415,122100,1951874300,14170,14170,14170,14170,12
|
|
20240415,122000,1951704260,14180,14180,14180,14180,19
|
|
20240415,121900,1951434840,14190,14200,14200,14190,4
|
|
20240415,121800,1951378070,14200,14180,14200,14180,108
|
|
20240415,121700,1949845720,14180,14180,14180,14180,169
|
|
20240415,121600,1947449300,14180,14180,14190,14180,63
|
|
20240415,121500,1946555950,14170,14170,14180,14170,52
|
|
20240415,121400,1945819100,14180,14170,14180,14170,326
|
|
20240415,121300,1941196570,14170,14170,14180,14160,1090
|
|
20240415,121200,1925752550,14180,14180,14190,14180,540
|
|
20240415,121100,1918095290,14180,14180,14180,14180,452
|
|
20240415,121000,1911685930,14190,14190,14190,14190,63
|
|
20240415,120900,1910791960,14190,14190,14190,14190,52
|
|
20240415,120800,1910054080,14190,14200,14200,14190,694
|
|
20240415,120700,1900205900,14200,14200,14200,14200,5
|
|
20240415,120600,1900134900,14200,14200,14200,14200,0
|
|
20240415,120500,1900134900,14200,14200,14200,14200,0
|
|
20240415,120400,1900134900,14200,14200,14200,14200,101
|
|
20240415,120300,1898700700,14200,14200,14200,14200,21
|
|
20240415,120200,1898402500,14200,14200,14200,14190,917
|
|
20240415,120100,1885390240,14200,14200,14200,14190,811
|
|
20240415,120000,1873881980,14200,14200,14200,14200,2
|
|
20240415,115900,1873853580,14200,14200,14200,14200,115
|
|
20240415,115800,1872220580,14210,14220,14220,14210,483
|
|
20240415,115700,1865355580,14220,14220,14220,14220,0
|
|
20240415,115600,1865355580,14220,14220,14220,14220,0
|
|
20240415,115500,1865355580,14220,14220,14220,14220,229
|
|
20240415,115400,1862099200,14230,14220,14230,14220,6
|
|
20240415,115300,1862013830,14230,14230,14230,14230,22
|
|
20240415,115200,1861700770,14230,14220,14230,14220,6
|
|
20240415,115100,1861615430,14240,14220,14260,14210,306
|
|
20240415,115000,1857257090,14220,14220,14220,14220,45
|
|
20240415,114900,1856617190,14210,14220,14220,14210,90
|
|
20240415,114800,1855338240,14220,14200,14220,14200,96
|
|
20240415,114700,1853974830,14200,14200,14200,14200,64
|
|
20240415,114600,1853066030,14200,14200,14200,14200,6
|
|
20240415,114500,1852980830,14200,14200,14200,14200,30
|
|
20240415,114400,1852554830,14200,14200,14210,14200,186
|
|
20240415,114300,1849913620,14210,14210,14220,14210,137
|
|
20240415,114200,1847966760,14220,14220,14220,14210,124
|
|
20240415,114100,1846203490,14220,14210,14220,14210,154
|
|
20240415,114000,1844013620,14220,14210,14220,14210,6
|
|
20240415,113900,1843928320,14230,14230,14230,14230,1
|
|
20240415,113800,1843914090,14210,14220,14220,14210,367
|
|
20240415,113700,1838698920,14210,14240,14250,14210,107
|
|
20240415,113600,1837175450,14240,14260,14260,14220,25
|
|
20240415,113500,1836819310,14210,14200,14250,14200,69
|
|
20240415,113400,1835837060,14240,14220,14250,14190,116
|
|
20240415,113300,1834189550,14250,14210,14280,14200,511
|
|
20240415,113200,1826906310,14190,14180,14190,14170,30
|
|
20240415,113100,1826480810,14180,14180,14180,14170,26
|
|
20240415,113000,1826112200,14180,14180,14180,14180,0
|
|
20240415,112900,1826112200,14180,14160,14180,14160,593
|
|
20240415,112800,1817704640,14170,14170,14180,14170,124
|
|
20240415,112700,1815947470,14170,14180,14180,14170,20
|
|
20240415,112600,1815663990,14180,14180,14180,14180,56
|
|
20240415,112500,1814869910,14190,14180,14190,14180,94
|
|
20240415,112400,1813536980,14180,14170,14180,14170,331
|
|
20240415,112300,1808844230,14170,14160,14180,14160,40
|
|
20240415,112200,1808277430,14160,14170,14180,14160,1264
|
|
20240415,112100,1790377090,14180,14160,14180,14160,1022
|
|
20240415,112000,1775905350,14180,14160,14180,14160,114
|
|
20240415,111900,1774290910,14180,14160,14180,14160,73
|
|
20240415,111800,1773256440,14160,14160,14160,14160,2
|
|
20240415,111700,1773228120,14160,14170,14170,14160,209
|
|
20240415,111600,1770267650,14180,14180,14180,14180,1
|
|
20240415,111500,1770253470,14170,14180,14180,14170,22
|
|
20240415,111400,1769941610,14210,14170,14210,14170,23
|
|
20240415,111300,1769615640,14180,14180,14180,14180,196
|
|
20240415,111200,1766836360,14180,14190,14190,14180,2668
|
|
20240415,111100,1728995740,14190,14190,14190,14190,3
|
|
20240415,111000,1728953170,14210,14190,14210,14190,9
|
|
20240415,110900,1728825320,14210,14180,14210,14180,129
|
|
20240415,110800,1726995380,14170,14170,14170,14160,28
|
|
20240415,110700,1726598760,14160,14160,14180,14160,24
|
|
20240415,110600,1726258900,14160,14180,14180,14160,2
|
|
20240415,110500,1726230560,14140,14150,14150,14120,931
|
|
20240415,110400,1713073880,14140,14150,14150,14140,92
|
|
20240415,110300,1711772860,14150,14150,14150,14150,0
|
|
20240415,110200,1711772860,14150,14140,14170,14140,246
|
|
20240415,110100,1708291980,14150,14120,14150,14120,171
|
|
20240415,110000,1705872800,14130,14120,14140,14120,75
|
|
20240415,105900,1704813380,14120,14150,14150,14120,35
|
|
20240415,105800,1704319070,14120,14120,14150,14110,225
|
|
20240415,105700,1701143700,14110,14120,14120,14110,432
|
|
20240415,105600,1695046380,14130,14130,14140,14120,1072
|
|
20240415,105500,1679908920,14130,14130,14130,14130,99
|
|
20240415,105400,1678510050,14130,14130,14130,14130,21
|
|
20240415,105300,1678213320,14150,14120,14150,14120,234
|
|
20240415,105200,1674909130,14120,14130,14130,14120,973
|
|
20240415,105100,1661167830,14130,14130,14130,14130,41
|
|
20240415,105000,1660588500,14130,14130,14150,14120,790
|
|
20240415,104900,1649425790,14130,14120,14150,14120,118
|
|
20240415,104800,1647756530,14130,14150,14150,14130,798
|
|
20240415,104700,1636477930,14130,14120,14130,14120,83
|
|
20240415,104600,1635305940,14120,14140,14150,14120,1242
|
|
20240415,104500,1617759420,14140,14140,14140,14140,3
|
|
20240415,104400,1617717000,14150,14150,14150,14150,101
|
|
20240415,104300,1616287850,14130,14130,14130,14130,160
|
|
20240415,104200,1614027050,14180,14180,14180,14180,50
|
|
20240415,104100,1613318050,14180,14180,14180,14180,0
|
|
20240415,104000,1613318050,14180,14130,14180,14130,621
|
|
20240415,103900,1604532780,14100,14100,14130,14100,38
|
|
20240415,103800,1603996470,14090,14090,14090,14090,1
|
|
20240415,103700,1603982380,14090,14090,14090,14090,101
|
|
20240415,103600,1602559290,14090,14090,14090,14090,49
|
|
20240415,103500,1601868880,14080,14080,14080,14080,0
|
|
20240415,103400,1601868880,14080,14080,14080,14080,0
|
|
20240415,103300,1601868880,14080,14080,14140,14080,372
|
|
20240415,103200,1596614650,14070,14080,14080,14070,200
|
|
20240415,103100,1593799650,14080,14120,14120,14080,24
|
|
20240415,103000,1593461130,14120,14080,14120,14080,13
|
|
20240415,102900,1593277930,14080,14080,14080,14080,306
|
|
20240415,102800,1588969450,14120,14120,14120,14070,42
|
|
20240415,102700,1588377410,14080,14080,14080,14080,1
|
|
20240415,102600,1588363330,14070,14120,14120,14070,231
|
|
20240415,102500,1585108910,14080,14110,14120,14080,44
|
|
20240415,102400,1584489300,14090,14090,14120,14090,9
|
|
20240415,102300,1584362380,14100,14090,14100,14070,502
|
|
20240415,102200,1577298950,14120,14080,14120,14080,59
|
|
20240415,102100,1576466060,14110,14110,14120,14070,544
|
|
20240415,102000,1568808630,14080,14070,14110,14070,536
|
|
20240415,101900,1561260240,14070,14080,14080,14070,970
|
|
20240415,101800,1547603450,14080,14080,14080,14080,47
|
|
20240415,101700,1546941690,14080,14080,14080,14080,349
|
|
20240415,101600,1542027770,14080,14070,14090,14060,1093
|
|
20240415,101500,1526639670,14070,14090,14090,14070,1320
|
|
20240415,101400,1508054980,14090,14080,14090,14080,199
|
|
20240415,101300,1505252850,14080,14070,14080,14070,1003
|
|
20240415,101200,1491132220,14070,14070,14070,14070,405
|
|
20240415,101100,1485433870,14070,14090,14090,14070,523
|
|
20240415,101000,1478075160,14080,14070,14110,14060,180
|
|
20240415,100900,1475543490,14070,14090,14090,14070,1520
|
|
20240415,100800,1454144320,14090,14100,14100,14090,11
|
|
20240415,100700,1453989320,14100,14110,14120,14100,93
|
|
20240415,100600,1452677090,14120,14090,14120,14090,44
|
|
20240415,100500,1452056840,14080,14080,14110,14080,215
|
|
20240415,100400,1449026080,14090,14120,14120,14070,436
|
|
20240415,100300,1442887220,14080,14120,14120,14080,601
|
|
20240415,100200,1434424620,14120,14080,14120,14070,343
|
|
20240415,100100,1429588140,14100,14080,14100,14070,1106
|
|
20240415,100000,1414000350,14080,14080,14090,14080,414
|
|
20240415,095900,1408167820,14090,14080,14090,14070,269
|
|
20240415,095800,1404381360,14080,14080,14090,14080,588
|
|
20240415,095700,1396102280,14120,14090,14130,14080,207
|
|
20240415,095600,1393187600,14080,14090,14140,14080,1813
|
|
20240415,095500,1367653230,14080,14090,14130,14080,1603
|
|
20240415,095400,1345070910,14090,14140,14140,14090,3009
|
|
20240415,095300,1302673760,14100,14090,14140,14090,265
|
|
20240415,095200,1298938700,14110,14080,14150,14080,723
|
|
20240415,095100,1288752090,14080,14130,14150,14080,566
|
|
20240415,095000,1280750710,14080,14100,14140,14060,344
|
|
20240415,094900,1275904100,14070,14080,14100,14060,4526
|
|
20240415,094800,1212219710,14080,14100,14100,14080,980
|
|
20240415,094700,1198414660,14090,14100,14100,14090,217
|
|
20240415,094600,1195354980,14100,14120,14140,14100,3585
|
|
20240415,094500,1144799540,14120,14140,14150,14120,1046
|
|
20240415,094400,1130016510,14140,14140,14140,14140,394
|
|
20240415,094300,1124445350,14140,14130,14140,14130,97
|
|
20240415,094200,1123074690,14130,14140,14140,14130,156
|
|
20240415,094100,1120868890,14140,14130,14140,14110,734
|
|
20240415,094000,1110506830,14120,14110,14140,14110,794
|
|
20240415,093900,1099296670,14110,14110,14130,14100,561
|
|
20240415,093800,1091379300,14100,14180,14180,14100,717
|
|
20240415,093700,1081254610,14180,14170,14180,14100,4875
|
|
20240415,093600,1012387380,14160,14190,14190,14150,511
|
|
20240415,093500,1005150320,14180,14220,14220,14180,10
|
|
20240415,093400,1005008480,14170,14160,14170,14150,1143
|
|
20240415,093300,988825520,14160,14180,14180,14160,265
|
|
20240415,093200,985071560,14190,14270,14270,14190,1502
|
|
20240415,093100,963717130,14250,14190,14280,14190,1269
|
|
20240415,093000,945639680,14190,14130,14190,14120,474
|
|
20240415,092900,938932310,14130,14180,14180,14130,2874
|
|
20240415,092800,898250190,14180,14180,14190,14160,175
|
|
20240415,092700,895769060,14150,14150,14190,14130,980
|
|
20240415,092600,881902320,14150,14120,14150,14100,1188
|
|
20240415,092500,865114650,14140,14120,14140,14090,38
|
|
20240415,092400,864577780,14090,14100,14100,14060,823
|
|
20240415,092300,852994760,14100,14080,14130,14080,32
|
|
20240415,092200,852543610,14060,14080,14080,14050,775
|
|
20240415,092100,841641480,14050,14050,14080,14050,2265
|
|
20240415,092000,809801090,14040,14100,14100,14040,4422
|
|
20240415,091900,747615780,14110,14140,14140,14100,4366
|
|
20240415,091800,686005990,14150,14150,14160,14150,878
|
|
20240415,091700,673580870,14150,14140,14170,14130,1253
|
|
20240415,091600,655861780,14140,14190,14190,14140,3254
|
|
20240415,091500,609767050,14180,14190,14190,14180,251
|
|
20240415,091400,606207360,14190,14230,14230,14190,3020
|
|
20240415,091300,563281720,14260,14250,14260,14230,1879
|
|
20240415,091200,536510410,14250,14310,14320,14250,1532
|
|
20240415,091100,514625860,14320,14340,14340,14320,940
|
|
20240415,091000,501155920,14330,14350,14350,14330,378
|
|
20240415,090900,495732950,14370,14350,14370,14330,424
|
|
20240415,090800,489648620,14350,14320,14370,14310,2929
|
|
20240415,090700,447616540,14350,14250,14350,14200,4389
|
|
20240415,090600,384907430,14170,14200,14200,14160,254
|
|
20240415,090500,381307660,14190,14170,14210,14140,3140
|
|
20240415,090400,336790340,14170,14180,14180,14140,2441
|
|
20240415,090300,302215200,14170,14200,14200,14170,1722
|
|
20240415,090200,277779470,14180,14250,14290,14170,2107
|
|
20240415,090100,247752610,14250,14130,14280,14120,5921
|
|
20240415,090000,163743540,14120,14180,14200,14090,11556
|