635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,193200,3243772770,13580,13580,13580,13580,6464
|
|
20240422,193100,3243772770,13580,13580,13580,13580,0
|
|
20240422,193000,3243772770,13580,13580,13580,13580,0
|
|
20240422,192900,3243772770,13580,13580,13580,13580,0
|
|
20240422,192800,3243772770,13580,13580,13580,13580,0
|
|
20240422,192700,3243772770,13580,13580,13580,13580,0
|
|
20240422,192600,3243772770,13580,13580,13580,13580,0
|
|
20240422,192500,3243772770,13580,13580,13580,13580,0
|
|
20240422,192400,3243772770,13580,13580,13580,13580,0
|
|
20240422,192300,3243772770,13580,13580,13580,13580,0
|
|
20240422,192200,3243772770,13580,13580,13580,13580,0
|
|
20240422,192100,3243772770,13580,13580,13580,13580,0
|
|
20240422,192000,3243772770,13580,13580,13580,13580,0
|
|
20240422,191900,3243772770,13580,13580,13580,13580,0
|
|
20240422,191800,3243772770,13580,13580,13580,13580,0
|
|
20240422,191700,3243772770,13580,13580,13580,13580,0
|
|
20240422,191600,3243772770,13580,13580,13580,13580,0
|
|
20240422,191500,3243772770,13580,13580,13580,13580,0
|
|
20240422,191400,3243772770,13580,13580,13580,13580,0
|
|
20240422,191300,3243772770,13580,13580,13580,13580,0
|
|
20240422,191200,3243772770,13580,13580,13580,13580,0
|
|
20240422,191100,3243772770,13580,13580,13580,13580,0
|
|
20240422,191000,3243772770,13580,13580,13580,13580,0
|
|
20240422,190900,3243772770,13580,13580,13580,13580,0
|
|
20240422,190800,3243772770,13580,13580,13580,13580,0
|
|
20240422,190700,3243772770,13580,13580,13580,13580,0
|
|
20240422,190600,3243772770,13580,13580,13580,13580,0
|
|
20240422,190500,3243772770,13580,13580,13580,13580,0
|
|
20240422,190400,3243772770,13580,13580,13580,13580,0
|
|
20240422,190300,3243772770,13580,13580,13580,13580,0
|
|
20240422,190200,3243772770,13580,13580,13580,13580,6464
|
|
20240422,190100,3243772770,13580,13580,13580,13580,0
|
|
20240422,190000,3243772770,13580,13580,13580,13580,0
|
|
20240422,185900,3243772770,13580,13580,13580,13580,0
|
|
20240422,185800,3243772770,13580,13580,13580,13580,0
|
|
20240422,185700,3243772770,13580,13580,13580,13580,0
|
|
20240422,185600,3243772770,13580,13580,13580,13580,0
|
|
20240422,185500,3243772770,13580,13580,13580,13580,0
|
|
20240422,185400,3243772770,13580,13580,13580,13580,0
|
|
20240422,185300,3243772770,13580,13580,13580,13580,0
|
|
20240422,185200,3243772770,13580,13580,13580,13580,0
|
|
20240422,185100,3243772770,13580,13580,13580,13580,0
|
|
20240422,185000,3243772770,13580,13580,13580,13580,0
|
|
20240422,184900,3243772770,13580,13580,13580,13580,0
|
|
20240422,184800,3243772770,13580,13580,13580,13580,0
|
|
20240422,184700,3243772770,13580,13580,13580,13580,0
|
|
20240422,184600,3243772770,13580,13580,13580,13580,0
|
|
20240422,184500,3243772770,13580,13580,13580,13580,0
|
|
20240422,184400,3243772770,13580,13580,13580,13580,0
|
|
20240422,184300,3243772770,13580,13580,13580,13580,0
|
|
20240422,184200,3243772770,13580,13580,13580,13580,0
|
|
20240422,184100,3243772770,13580,13580,13580,13580,0
|
|
20240422,184000,3243772770,13580,13580,13580,13580,0
|
|
20240422,183900,3243772770,13580,13580,13580,13580,0
|
|
20240422,183800,3243772770,13580,13580,13580,13580,0
|
|
20240422,183700,3243772770,13580,13580,13580,13580,0
|
|
20240422,183600,3243772770,13580,13580,13580,13580,0
|
|
20240422,183500,3243772770,13580,13580,13580,13580,0
|
|
20240422,183400,3243772770,13580,13580,13580,13580,0
|
|
20240422,183300,3243772770,13580,13580,13580,13580,0
|
|
20240422,183200,3243772770,13580,13580,13580,13580,6464
|
|
20240422,183100,3243772770,13580,13580,13580,13580,0
|
|
20240422,183000,3243772770,13580,13580,13580,13580,0
|
|
20240422,182900,3243772770,13580,13580,13580,13580,0
|
|
20240422,182800,3243772770,13580,13580,13580,13580,0
|
|
20240422,182700,3243772770,13580,13580,13580,13580,0
|
|
20240422,182600,3243772770,13580,13580,13580,13580,0
|
|
20240422,182500,3243772770,13580,13580,13580,13580,0
|
|
20240422,182400,3243772770,13580,13580,13580,13580,0
|
|
20240422,182300,3243772770,13580,13580,13580,13580,0
|
|
20240422,182200,3243772770,13580,13580,13580,13580,0
|
|
20240422,182100,3243772770,13580,13580,13580,13580,0
|
|
20240422,182000,3243772770,13580,13580,13580,13580,0
|
|
20240422,181900,3243772770,13580,13580,13580,13580,0
|
|
20240422,181800,3243772770,13580,13580,13580,13580,0
|
|
20240422,181700,3243772770,13580,13580,13580,13580,0
|
|
20240422,181600,3243772770,13580,13580,13580,13580,0
|
|
20240422,181500,3243772770,13580,13580,13580,13580,0
|
|
20240422,181400,3243772770,13580,13580,13580,13580,0
|
|
20240422,181300,3243772770,13580,13580,13580,13580,0
|
|
20240422,181200,3243772770,13580,13580,13580,13580,0
|
|
20240422,181100,3243772770,13580,13580,13580,13580,0
|
|
20240422,181000,3243772770,13580,13580,13580,13580,0
|
|
20240422,180900,3243772770,13580,13580,13580,13580,0
|
|
20240422,180800,3243772770,13580,13580,13580,13580,0
|
|
20240422,180700,3243772770,13580,13580,13580,13580,0
|
|
20240422,180600,3243772770,13580,13580,13580,13580,0
|
|
20240422,180500,3243772770,13580,13580,13580,13580,0
|
|
20240422,180400,3243772770,13580,13580,13580,13580,0
|
|
20240422,180300,3243772770,13580,13580,13580,13580,0
|
|
20240422,180200,3243772770,13580,13580,13580,13580,6464
|
|
20240422,180100,3243772770,13580,13580,13580,13580,0
|
|
20240422,180000,3243772770,13580,13580,13580,13580,0
|
|
20240422,175900,3243772770,13580,13580,13580,13580,0
|
|
20240422,175800,3243772770,13580,13580,13580,13580,0
|
|
20240422,175700,3243772770,13580,13580,13580,13580,0
|
|
20240422,175600,3243772770,13580,13580,13580,13580,0
|
|
20240422,175500,3243772770,13580,13580,13580,13580,0
|
|
20240422,175400,3243772770,13580,13580,13580,13580,0
|
|
20240422,175300,3243772770,13580,13580,13580,13580,0
|
|
20240422,175200,3243772770,13580,13580,13580,13580,0
|
|
20240422,175100,3243772770,13580,13580,13580,13580,0
|
|
20240422,175000,3243772770,13580,13580,13580,13580,0
|
|
20240422,174900,3243772770,13580,13580,13580,13580,0
|
|
20240422,174800,3243772770,13580,13580,13580,13580,0
|
|
20240422,174700,3243772770,13580,13580,13580,13580,0
|
|
20240422,174600,3243772770,13580,13580,13580,13580,0
|
|
20240422,174500,3243772770,13580,13580,13580,13580,0
|
|
20240422,174400,3243772770,13580,13580,13580,13580,0
|
|
20240422,174300,3243772770,13580,13580,13580,13580,0
|
|
20240422,174200,3243772770,13580,13580,13580,13580,0
|
|
20240422,174100,3243772770,13580,13580,13580,13580,0
|
|
20240422,174000,3243772770,13580,13580,13580,13580,0
|
|
20240422,173900,3243772770,13580,13580,13580,13580,0
|
|
20240422,173800,3243772770,13580,13580,13580,13580,0
|
|
20240422,173700,3243772770,13580,13580,13580,13580,0
|
|
20240422,173600,3243772770,13580,13580,13580,13580,0
|
|
20240422,173500,3243772770,13580,13580,13580,13580,0
|
|
20240422,173400,3243772770,13580,13580,13580,13580,0
|
|
20240422,173300,3243772770,13580,13580,13580,13580,0
|
|
20240422,173200,3243772770,13580,13580,13580,13580,6464
|
|
20240422,173100,3243772770,13580,13580,13580,13580,0
|
|
20240422,173000,3243772770,13580,13580,13580,13580,0
|
|
20240422,172900,3243772770,13580,13580,13580,13580,0
|
|
20240422,172800,3243772770,13580,13580,13580,13580,0
|
|
20240422,172700,3243772770,13580,13580,13580,13580,0
|
|
20240422,172600,3243772770,13580,13580,13580,13580,0
|
|
20240422,172500,3243772770,13580,13580,13580,13580,0
|
|
20240422,172400,3243772770,13580,13580,13580,13580,0
|
|
20240422,172300,3243772770,13580,13580,13580,13580,0
|
|
20240422,172200,3243772770,13580,13580,13580,13580,0
|
|
20240422,172100,3243772770,13580,13580,13580,13580,0
|
|
20240422,172000,3243772770,13580,13580,13580,13580,0
|
|
20240422,171900,3243772770,13580,13580,13580,13580,0
|
|
20240422,171800,3243772770,13580,13580,13580,13580,0
|
|
20240422,171700,3243772770,13580,13580,13580,13580,0
|
|
20240422,171600,3243772770,13580,13580,13580,13580,0
|
|
20240422,171500,3243772770,13580,13580,13580,13580,0
|
|
20240422,171400,3243772770,13580,13580,13580,13580,0
|
|
20240422,171300,3243772770,13580,13580,13580,13580,0
|
|
20240422,171200,3243772770,13580,13580,13580,13580,0
|
|
20240422,171100,3243772770,13580,13580,13580,13580,0
|
|
20240422,171000,3243772770,13580,13580,13580,13580,0
|
|
20240422,170900,3243772770,13580,13580,13580,13580,0
|
|
20240422,170800,3243772770,13580,13580,13580,13580,0
|
|
20240422,170700,3243772770,13580,13580,13580,13580,0
|
|
20240422,170600,3243772770,13580,13580,13580,13580,0
|
|
20240422,170500,3243772770,13580,13580,13580,13580,0
|
|
20240422,170400,3243772770,13580,13580,13580,13580,0
|
|
20240422,170300,3243772770,13580,13580,13580,13580,0
|
|
20240422,170200,3243772770,13580,13580,13580,13580,6464
|
|
20240422,170100,3243772770,13580,13580,13580,13580,0
|
|
20240422,170000,3243772770,13580,13580,13580,13580,0
|
|
20240422,165900,3243772770,13580,13580,13580,13580,0
|
|
20240422,165800,3243772770,13580,13580,13580,13580,0
|
|
20240422,165700,3243772770,13580,13580,13580,13580,0
|
|
20240422,165600,3243772770,13580,13580,13580,13580,0
|
|
20240422,165500,3243772770,13580,13580,13580,13580,0
|
|
20240422,165400,3243772770,13580,13580,13580,13580,0
|
|
20240422,165300,3243772770,13580,13580,13580,13580,0
|
|
20240422,165200,3243772770,13580,13580,13580,13580,0
|
|
20240422,165100,3243772770,13580,13580,13580,13580,0
|
|
20240422,165000,3243772770,13580,13580,13580,13580,0
|
|
20240422,164900,3243772770,13580,13580,13580,13580,0
|
|
20240422,164800,3243772770,13580,13580,13580,13580,0
|
|
20240422,164700,3243772770,13580,13580,13580,13580,0
|
|
20240422,164600,3243772770,13580,13580,13580,13580,0
|
|
20240422,164500,3243772770,13580,13580,13580,13580,0
|
|
20240422,164400,3243772770,13580,13580,13580,13580,0
|
|
20240422,164300,3243772770,13580,13580,13580,13580,0
|
|
20240422,164200,3243772770,13580,13580,13580,13580,0
|
|
20240422,164100,3243772770,13580,13580,13580,13580,0
|
|
20240422,164000,3243772770,13580,13580,13580,13580,0
|
|
20240422,163900,3243772770,13580,13580,13580,13580,0
|
|
20240422,163800,3243772770,13580,13580,13580,13580,0
|
|
20240422,163700,3243772770,13580,13580,13580,13580,0
|
|
20240422,163600,3243772770,13580,13580,13580,13580,0
|
|
20240422,163500,3243772770,13580,13580,13580,13580,0
|
|
20240422,163400,3243772770,13580,13580,13580,13580,0
|
|
20240422,163300,3243772770,13580,13580,13580,13580,0
|
|
20240422,163200,3243772770,13580,13580,13580,13580,6464
|
|
20240422,163100,3243772770,13580,13580,13580,13580,0
|
|
20240422,163000,3243772770,13580,13580,13580,13580,0
|
|
20240422,162900,3243772770,13580,13580,13580,13580,0
|
|
20240422,162800,3243772770,13580,13580,13580,13580,0
|
|
20240422,162700,3243772770,13580,13580,13580,13580,0
|
|
20240422,162600,3243772770,13580,13580,13580,13580,0
|
|
20240422,162500,3243772770,13580,13580,13580,13580,0
|
|
20240422,162400,3243772770,13580,13580,13580,13580,0
|
|
20240422,162300,3243772770,13580,13580,13580,13580,0
|
|
20240422,162200,3243772770,13580,13580,13580,13580,0
|
|
20240422,162100,3243772770,13580,13580,13580,13580,0
|
|
20240422,162000,3243772770,13580,13580,13580,13580,0
|
|
20240422,161900,3243772770,13580,13580,13580,13580,0
|
|
20240422,161800,3243772770,13580,13580,13580,13580,0
|
|
20240422,161700,3243772770,13580,13580,13580,13580,0
|
|
20240422,161600,3243772770,13580,13580,13580,13580,0
|
|
20240422,161500,3243772770,13580,13580,13580,13580,0
|
|
20240422,161400,3243772770,13580,13580,13580,13580,0
|
|
20240422,161300,3243772770,13580,13580,13580,13580,0
|
|
20240422,161200,3243772770,13580,13580,13580,13580,0
|
|
20240422,161100,3243772770,13580,13580,13580,13580,0
|
|
20240422,161000,3243772770,13580,13580,13580,13580,0
|
|
20240422,160900,3243772770,13580,13580,13580,13580,0
|
|
20240422,160800,3243772770,13580,13580,13580,13580,0
|
|
20240422,160700,3243772770,13580,13580,13580,13580,0
|
|
20240422,160600,3243772770,13580,13580,13580,13580,0
|
|
20240422,160500,3243772770,13580,13580,13580,13580,0
|
|
20240422,160400,3243772770,13580,13580,13580,13580,0
|
|
20240422,160300,3243772770,13580,13580,13580,13580,0
|
|
20240422,160200,3243772770,13580,13580,13580,13580,6464
|
|
20240422,160100,3243772770,13580,13580,13580,13580,0
|
|
20240422,160000,3243772770,13580,13580,13580,13580,0
|
|
20240422,155900,3243772770,13580,13580,13580,13580,0
|
|
20240422,155800,3243772770,13580,13580,13580,13580,0
|
|
20240422,155700,3243772770,13580,13580,13580,13580,0
|
|
20240422,155600,3243772770,13580,13580,13580,13580,0
|
|
20240422,155500,3243772770,13580,13580,13580,13580,0
|
|
20240422,155400,3243772770,13580,13580,13580,13580,0
|
|
20240422,155300,3243772770,13580,13580,13580,13580,0
|
|
20240422,155200,3243772770,13580,13580,13580,13580,0
|
|
20240422,155100,3243772770,13580,13580,13580,13580,0
|
|
20240422,155000,3243772770,13580,13580,13580,13580,0
|
|
20240422,154900,3243772770,13580,13580,13580,13580,0
|
|
20240422,154800,3243772770,13580,13580,13580,13580,0
|
|
20240422,154700,3243772770,13580,13580,13580,13580,0
|
|
20240422,154600,3243772770,13580,13580,13580,13580,0
|
|
20240422,154500,3243772770,13580,13580,13580,13580,0
|
|
20240422,154400,3243772770,13580,13580,13580,13580,0
|
|
20240422,154300,3243772770,13580,13580,13580,13580,0
|
|
20240422,154200,3243772770,13580,13580,13580,13580,0
|
|
20240422,154100,3243772770,13580,13580,13580,13580,0
|
|
20240422,154000,3243772770,13580,13580,13580,13580,0
|
|
20240422,153900,3243772770,13580,13580,13580,13580,0
|
|
20240422,153800,3243772770,13580,13580,13580,13580,0
|
|
20240422,153700,3243772770,13580,13580,13580,13580,0
|
|
20240422,153600,3243772770,13580,13580,13580,13580,0
|
|
20240422,153500,3243772770,13580,13580,13580,13580,0
|
|
20240422,153400,3243772770,13580,13580,13580,13580,0
|
|
20240422,153300,3243772770,13580,13580,13580,13580,0
|
|
20240422,153200,3243772770,13580,13580,13580,13580,6464
|
|
20240422,153100,3243772770,13580,13580,13580,13580,0
|
|
20240422,153000,3243772770,13580,13580,13580,13580,6464
|
|
20240422,152900,3155991650,13590,13590,13590,13590,0
|
|
20240422,152800,3155991650,13590,13590,13590,13590,0
|
|
20240422,152700,3155991650,13590,13590,13590,13590,0
|
|
20240422,152600,3155991650,13590,13590,13590,13590,0
|
|
20240422,152500,3155991650,13590,13590,13590,13590,0
|
|
20240422,152400,3155991650,13590,13590,13590,13590,0
|
|
20240422,152300,3155991650,13590,13590,13590,13590,0
|
|
20240422,152200,3155991650,13590,13590,13590,13590,0
|
|
20240422,152100,3155991650,13590,13590,13590,13590,0
|
|
20240422,152000,3155991650,13590,13590,13590,13590,0
|
|
20240422,151900,3155991650,13590,13600,13600,13560,2809
|
|
20240422,151800,3117871450,13600,13600,13600,13590,159
|
|
20240422,151700,3115709810,13600,13590,13600,13570,461
|
|
20240422,151600,3109445570,13600,13590,13600,13590,430
|
|
20240422,151500,3103600560,13590,13580,13590,13580,496
|
|
20240422,151400,3096861980,13590,13590,13590,13570,341
|
|
20240422,151300,3092230000,13590,13590,13590,13580,587
|
|
20240422,151200,3084252680,13580,13570,13580,13570,561
|
|
20240422,151100,3076635620,13580,13570,13580,13570,12
|
|
20240422,151000,3076472740,13580,13570,13580,13560,1389
|
|
20240422,150900,3057634870,13560,13570,13580,13560,138
|
|
20240422,150800,3055762230,13580,13580,13580,13580,2
|
|
20240422,150700,3055735070,13580,13580,13580,13570,416
|
|
20240422,150600,3050089390,13570,13570,13590,13560,1820
|
|
20240422,150500,3025409120,13600,13570,13610,13570,814
|
|
20240422,150400,3014362790,13570,13590,13610,13570,10
|
|
20240422,150300,3014226870,13620,13530,13620,13530,1133
|
|
20240422,150200,2998855520,13530,13560,13560,13530,76
|
|
20240422,150100,2997827210,13560,13520,13560,13520,825
|
|
20240422,150000,2986664350,13520,13520,13520,13520,8
|
|
20240422,145900,2986556190,13550,13540,13550,13540,4
|
|
20240422,145800,2986502010,13540,13540,13540,13540,5
|
|
20240422,145700,2986434310,13550,13550,13550,13550,31
|
|
20240422,145600,2986014260,13550,13550,13550,13550,0
|
|
20240422,145500,2986014260,13550,13540,13550,13520,503
|
|
20240422,145400,2979208900,13530,13530,13530,13530,267
|
|
20240422,145300,2975596390,13530,13530,13530,13510,89
|
|
20240422,145200,2974393050,13530,13540,13540,13530,197
|
|
20240422,145100,2971727470,13550,13550,13550,13550,2
|
|
20240422,145000,2971700370,13540,13540,13550,13540,414
|
|
20240422,144900,2966094780,13540,13540,13540,13540,75
|
|
20240422,144800,2965079280,13540,13520,13540,13520,140
|
|
20240422,144700,2963186440,13520,13520,13520,13510,69
|
|
20240422,144600,2962253680,13560,13560,13560,13520,33
|
|
20240422,144500,2961806410,13540,13520,13560,13500,375
|
|
20240422,144400,2956734670,13540,13540,13540,13510,20
|
|
20240422,144300,2956464290,13520,13490,13520,13490,11434
|
|
20240422,144200,2801983220,13490,13490,13510,13490,80
|
|
20240422,144100,2800903920,13480,13500,13510,13480,46
|
|
20240422,144000,2800283180,13490,13500,13500,13490,23
|
|
20240422,143900,2799972860,13490,13510,13510,13490,116
|
|
20240422,143800,2798406380,13510,13490,13510,13490,95
|
|
20240422,143700,2797124810,13490,13510,13510,13490,38
|
|
20240422,143600,2796611770,13490,13490,13490,13490,45
|
|
20240422,143500,2796004720,13490,13490,13490,13490,239
|
|
20240422,143400,2792780610,13490,13510,13510,13490,126
|
|
20240422,143300,2791080770,13490,13490,13510,13490,706
|
|
20240422,143200,2781556790,13510,13500,13510,13500,105
|
|
20240422,143100,2780139280,13500,13500,13500,13500,33
|
|
20240422,143000,2779693780,13500,13490,13500,13490,191
|
|
20240422,142900,2777116960,13490,13500,13500,13490,36
|
|
20240422,142800,2776631170,13500,13490,13500,13490,105
|
|
20240422,142700,2775213700,13490,13480,13490,13480,449
|
|
20240422,142600,2769156990,13480,13480,13510,13480,21
|
|
20240422,142500,2768873880,13480,13490,13490,13480,719
|
|
20240422,142400,2759177110,13490,13500,13500,13490,704
|
|
20240422,142300,2749676350,13500,13500,13500,13500,151
|
|
20240422,142200,2747637850,13500,13510,13510,13500,10
|
|
20240422,142100,2747502840,13500,13500,13500,13500,0
|
|
20240422,142000,2747502840,13500,13510,13510,13500,237
|
|
20240422,141900,2744302970,13520,13520,13520,13520,75
|
|
20240422,141800,2743288970,13520,13520,13520,13520,3
|
|
20240422,141700,2743248410,13520,13510,13520,13510,130
|
|
20240422,141600,2741491010,13500,13520,13520,13500,516
|
|
20240422,141500,2734524690,13510,13510,13510,13510,205
|
|
20240422,141400,2731755140,13520,13510,13520,13510,138
|
|
20240422,141300,2729890710,13520,13510,13520,13510,75
|
|
20240422,141200,2728877310,13510,13510,13510,13510,0
|
|
20240422,141100,2728877310,13510,13510,13510,13510,0
|
|
20240422,141000,2728877310,13510,13510,13510,13510,110
|
|
20240422,140900,2727391210,13520,13520,13520,13520,0
|
|
20240422,140800,2727391210,13520,13520,13520,13520,30
|
|
20240422,140700,2726985610,13520,13520,13520,13520,0
|
|
20240422,140600,2726985610,13520,13510,13520,13510,5
|
|
20240422,140500,2726918050,13510,13520,13520,13510,475
|
|
20240422,140400,2720498870,13530,13530,13530,13530,266
|
|
20240422,140300,2716899890,13540,13540,13540,13540,126
|
|
20240422,140200,2715193850,13560,13560,13560,13560,433
|
|
20240422,140100,2709322370,13560,13560,13560,13550,343
|
|
20240422,140000,2704672350,13560,13560,13560,13560,3
|
|
20240422,135900,2704631670,13560,13560,13560,13560,0
|
|
20240422,135800,2704631670,13560,13560,13560,13560,32
|
|
20240422,135700,2704197750,13550,13550,13550,13550,2
|
|
20240422,135600,2704170650,13580,13580,13580,13580,0
|
|
20240422,135500,2704170650,13580,13580,13580,13580,1
|
|
20240422,135400,2704157070,13580,13560,13580,13560,10
|
|
20240422,135300,2704021290,13580,13570,13580,13570,108
|
|
20240422,135200,2702555720,13600,13600,13600,13580,24
|
|
20240422,135100,2702229520,13640,13550,13650,13550,333
|
|
20240422,135000,2697714700,13550,13530,13550,13530,514
|
|
20240422,134900,2690759070,13520,13500,13520,13500,1412
|
|
20240422,134800,2671676890,13500,13500,13500,13500,20
|
|
20240422,134700,2671406890,13510,13510,13510,13510,30
|
|
20240422,134600,2671001590,13510,13510,13510,13510,40
|
|
20240422,134500,2670461190,13500,13500,13520,13500,80
|
|
20240422,134400,2669380470,13500,13510,13510,13500,365
|
|
20240422,134300,2664449370,13510,13480,13510,13480,155
|
|
20240422,134200,2662358290,13480,13480,13480,13480,231
|
|
20240422,134100,2659244410,13480,13480,13480,13480,0
|
|
20240422,134000,2659244410,13480,13490,13490,13480,213
|
|
20240422,133900,2656373150,13490,13490,13490,13490,26
|
|
20240422,133800,2656022410,13490,13490,13490,13490,333
|
|
20240422,133700,2651530240,13490,13490,13490,13490,332
|
|
20240422,133600,2647051560,13510,13510,13510,13510,154
|
|
20240422,133500,2644971020,13500,13500,13500,13500,10
|
|
20240422,133400,2644836020,13500,13500,13500,13500,19
|
|
20240422,133300,2644579520,13490,13500,13500,13490,1796
|
|
20240422,133200,2620340880,13510,13510,13510,13510,2
|
|
20240422,133100,2620313860,13510,13510,13510,13510,501
|
|
20240422,133000,2613545350,13510,13510,13510,13510,7
|
|
20240422,132900,2613450780,13510,13510,13510,13510,0
|
|
20240422,132800,2613450780,13510,13510,13520,13510,1169
|
|
20240422,132700,2597657310,13510,13510,13510,13510,2
|
|
20240422,132600,2597630290,13520,13520,13520,13520,0
|
|
20240422,132500,2597630290,13520,13520,13520,13520,615
|
|
20240422,132400,2589315490,13520,13520,13520,13520,0
|
|
20240422,132300,2589315490,13520,13540,13540,13520,11
|
|
20240422,132200,2589166570,13520,13520,13520,13520,189
|
|
20240422,132100,2586611290,13520,13510,13520,13510,601
|
|
20240422,132000,2578486770,13510,13520,13520,13510,684
|
|
20240422,131900,2569245430,13520,13530,13530,13520,545
|
|
20240422,131800,2561872580,13540,13530,13540,13530,65
|
|
20240422,131700,2560993030,13540,13520,13540,13520,176
|
|
20240422,131600,2558610390,13520,13540,13540,13520,168
|
|
20240422,131500,2556338830,13540,13540,13540,13540,70
|
|
20240422,131400,2555391030,13540,13510,13540,13510,528
|
|
20240422,131300,2548254050,13510,13520,13520,13510,165
|
|
20240422,131200,2546024600,13520,13520,13520,13520,333
|
|
20240422,131100,2541522440,13540,13520,13540,13520,521
|
|
20240422,131000,2534468510,13530,13530,13530,13530,2
|
|
20240422,130900,2534441450,13530,13530,13540,13530,8
|
|
20240422,130800,2534333170,13550,13520,13550,13520,220
|
|
20240422,130700,2531353510,13540,13530,13540,13530,7
|
|
20240422,130600,2531258780,13530,13530,13530,13530,40
|
|
20240422,130500,2530717580,13530,13510,13530,13510,83
|
|
20240422,130400,2529595420,13490,13490,13490,13490,10
|
|
20240422,130300,2529460520,13490,13500,13500,13490,400
|
|
20240422,130200,2524064300,13490,13500,13500,13490,108
|
|
20240422,130100,2522606880,13510,13510,13510,13510,1
|
|
20240422,130000,2522593370,13510,13500,13510,13500,20
|
|
20240422,125900,2522323330,13500,13500,13500,13500,54
|
|
20240422,125800,2521594330,13500,13510,13510,13500,989
|
|
20240422,125700,2508240740,13510,13510,13510,13510,120
|
|
20240422,125600,2506619540,13510,13520,13520,13510,6
|
|
20240422,125500,2506538430,13510,13510,13510,13510,100
|
|
20240422,125400,2505187430,13530,13510,13530,13510,11
|
|
20240422,125300,2505038620,13530,13510,13530,13510,220
|
|
20240422,125200,2502066320,13510,13510,13540,13510,61
|
|
20240422,125100,2501241890,13500,13510,13510,13500,100
|
|
20240422,125000,2499891390,13500,13530,13540,13500,418
|
|
20240422,124900,2494246830,13540,13530,13540,13530,6
|
|
20240422,124800,2494165600,13540,13520,13540,13500,503
|
|
20240422,124700,2487372710,13520,13540,13540,13520,39
|
|
20240422,124600,2486845210,13540,13540,13540,13540,3
|
|
20240422,124500,2486804590,13530,13530,13530,13530,117
|
|
20240422,124400,2485221580,13530,13530,13540,13530,187
|
|
20240422,124300,2482690970,13550,13550,13550,13530,822
|
|
20240422,124200,2471566950,13560,13530,13560,13530,133
|
|
20240422,124100,2469767110,13540,13540,13560,13540,344
|
|
20240422,124000,2465105310,13550,13540,13550,13540,523
|
|
20240422,123900,2458019400,13550,13550,13550,13550,61
|
|
20240422,123800,2457192850,13550,13550,13550,13550,100
|
|
20240422,123700,2455837850,13560,13560,13570,13550,464
|
|
20240422,123600,2449546890,13560,13540,13560,13540,146
|
|
20240422,123500,2447569220,13530,13540,13540,13530,85
|
|
20240422,123400,2446418870,13590,13560,13590,13560,51
|
|
20240422,123300,2445726280,13560,13550,13560,13550,21
|
|
20240422,123200,2445441720,13570,13570,13590,13530,463
|
|
20240422,123100,2439176290,13550,13610,13610,13540,702
|
|
20240422,123000,2429665640,13580,13720,13720,13560,314
|
|
20240422,122900,2425405500,13720,13530,13720,13530,1240
|
|
20240422,122800,2408479840,13530,13530,13530,13500,110
|
|
20240422,122700,2406991840,13530,13530,13530,13530,67
|
|
20240422,122600,2406085330,13560,13520,13690,13510,553
|
|
20240422,122500,2398611920,13510,13500,13720,13480,4071
|
|
20240422,122400,2343263760,13500,13490,13500,13490,83
|
|
20240422,122300,2342144080,13500,13500,13500,13500,50
|
|
20240422,122200,2341469080,13500,13480,13500,13480,130
|
|
20240422,122100,2339715630,13480,13480,13480,13480,75
|
|
20240422,122000,2338704630,13480,13480,13480,13480,127
|
|
20240422,121900,2336992670,13480,13490,13490,13480,66
|
|
20240422,121800,2336102440,13470,13470,13470,13470,0
|
|
20240422,121700,2336102440,13470,13490,13490,13470,2152
|
|
20240422,121600,2307113320,13480,13480,13480,13480,400
|
|
20240422,121500,2301721320,13480,13490,13490,13480,30
|
|
20240422,121400,2301316820,13480,13500,13510,13480,1032
|
|
20240422,121300,2287401760,13510,13500,13510,13500,20
|
|
20240422,121200,2287131700,13500,13500,13500,13500,6
|
|
20240422,121100,2287050700,13510,13510,13510,13510,31
|
|
20240422,121000,2286631890,13480,13480,13480,13480,0
|
|
20240422,120900,2286631890,13480,13480,13480,13480,131
|
|
20240422,120800,2284866010,13480,13490,13490,13480,1206
|
|
20240422,120700,2268608970,13490,13490,13490,13490,0
|
|
20240422,120600,2268608970,13490,13490,13490,13490,44
|
|
20240422,120500,2268015410,13490,13490,13490,13490,50
|
|
20240422,120400,2267340910,13480,13480,13480,13480,1
|
|
20240422,120300,2267327430,13510,13510,13510,13510,85
|
|
20240422,120200,2266179080,13510,13510,13510,13510,3
|
|
20240422,120100,2266138550,13510,13510,13510,13510,259
|
|
20240422,120000,2262639460,13510,13510,13510,13510,175
|
|
20240422,115900,2260275210,13500,13510,13510,13480,1380
|
|
20240422,115800,2241670390,13500,13500,13500,13500,64
|
|
20240422,115700,2240806390,13500,13500,13500,13500,22
|
|
20240422,115600,2240509390,13500,13500,13500,13500,539
|
|
20240422,115500,2233232890,13500,13500,13500,13490,137
|
|
20240422,115400,2231383420,13500,13500,13500,13500,10
|
|
20240422,115300,2231248420,13490,13470,13490,13470,1678
|
|
20240422,115200,2208634800,13480,13480,13480,13480,157
|
|
20240422,115100,2206518440,13480,13480,13490,13470,123
|
|
20240422,115000,2204861340,13470,13480,13480,13470,512
|
|
20240422,114900,2197959680,13470,13470,13470,13470,130
|
|
20240422,114800,2196208580,13470,13470,13470,13470,820
|
|
20240422,114700,2185163180,13470,13470,13470,13470,50
|
|
20240422,114600,2184489680,13470,13470,13470,13470,100
|
|
20240422,114500,2183142680,13470,13490,13490,13470,167
|
|
20240422,114400,2180891550,13500,13500,13500,13500,1
|
|
20240422,114300,2180878050,13500,13500,13500,13500,0
|
|
20240422,114200,2180878050,13500,13490,13500,13490,2
|
|
20240422,114100,2180851060,13460,13470,13500,13460,65
|
|
20240422,114000,2179975820,13500,13490,13500,13490,6
|
|
20240422,113900,2179894860,13470,13470,13470,13470,684
|
|
20240422,113800,2170681380,13470,13490,13490,13470,2621
|
|
20240422,113700,2135354580,13490,13510,13510,13490,370
|
|
20240422,113600,2130362070,13530,13530,13530,13530,0
|
|
20240422,113500,2130362070,13530,13530,13530,13530,0
|
|
20240422,113400,2130362070,13530,13520,13530,13520,13
|
|
20240422,113300,2130186290,13490,13520,13530,13490,112
|
|
20240422,113200,2128674810,13530,13530,13530,13530,0
|
|
20240422,113100,2128674810,13530,13520,13530,13520,2
|
|
20240422,113000,2128647760,13530,13520,13530,13520,66
|
|
20240422,112900,2127754820,13530,13490,13530,13490,202
|
|
20240422,112800,2125029770,13490,13530,13530,13490,115
|
|
20240422,112700,2123476850,13510,13530,13530,13510,23
|
|
20240422,112600,2123166060,13520,13520,13530,13520,3
|
|
20240422,112500,2123125490,13530,13520,13530,13520,85
|
|
20240422,112400,2121976270,13520,13520,13520,13520,15
|
|
20240422,112300,2121773470,13520,13520,13520,13520,12
|
|
20240422,112200,2121611230,13520,13520,13530,13520,7
|
|
20240422,112100,2121516580,13530,13520,13530,13520,6
|
|
20240422,112000,2121435420,13530,13530,13530,13530,0
|
|
20240422,111900,2121435420,13530,13500,13530,13500,9
|
|
20240422,111800,2121313800,13490,13480,13530,13480,634
|
|
20240422,111700,2112757760,13470,13470,13470,13470,340
|
|
20240422,111600,2108177960,13470,13460,13470,13460,38
|
|
20240422,111500,2107666210,13460,13460,13460,13450,132
|
|
20240422,111400,2105889710,13460,13450,13460,13440,264
|
|
20240422,111300,2102338900,13450,13440,13450,13440,109
|
|
20240422,111200,2100873740,13440,13460,13460,13440,2146
|
|
20240422,111100,2072014870,13460,13470,13470,13460,973
|
|
20240422,111000,2058915410,13480,13480,13480,13470,497
|
|
20240422,110900,2052216010,13490,13490,13490,13490,33
|
|
20240422,110800,2051770840,13470,13500,13500,13470,3207
|
|
20240422,110700,2008538370,13490,13500,13500,13490,146
|
|
20240422,110600,2006568530,13490,13500,13520,13490,1164
|
|
20240422,110500,1990865780,13490,13500,13500,13490,100
|
|
20240422,110400,1989516730,13490,13490,13490,13490,310
|
|
20240422,110300,1985334830,13500,13510,13510,13500,1435
|
|
20240422,110200,1965956740,13520,13510,13520,13510,23
|
|
20240422,110100,1965645830,13510,13510,13550,13500,706
|
|
20240422,110000,1956114210,13530,13510,13540,13500,647
|
|
20240422,105900,1947359510,13510,13520,13520,13510,1430
|
|
20240422,105800,1928031530,13540,13520,13540,13520,202
|
|
20240422,105700,1925300450,13520,13530,13530,13520,77
|
|
20240422,105600,1924259080,13530,13540,13540,13530,63
|
|
20240422,105500,1923406380,13550,13540,13550,13540,40
|
|
20240422,105400,1922864720,13540,13530,13550,13530,27
|
|
20240422,105300,1922499330,13510,13500,13510,13500,119
|
|
20240422,105200,1920892340,13520,13520,13520,13520,929
|
|
20240422,105100,1908332260,13520,13540,13550,13520,214
|
|
20240422,105000,1905438030,13550,13560,13560,13540,648
|
|
20240422,104900,1896657120,13560,13560,13560,13560,375
|
|
20240422,104800,1891572120,13560,13560,13560,13560,80
|
|
20240422,104700,1890487320,13550,13550,13550,13550,224
|
|
20240422,104600,1887452120,13520,13500,13520,13500,571
|
|
20240422,104500,1879740800,13500,13510,13520,13500,114
|
|
20240422,104400,1878200830,13520,13520,13520,13520,33
|
|
20240422,104300,1877754670,13520,13520,13520,13520,8
|
|
20240422,104200,1877646510,13500,13510,13510,13500,3112
|
|
20240422,104100,1835633270,13510,13510,13510,13510,100
|
|
20240422,104000,1834282270,13520,13510,13520,13510,61
|
|
20240422,103900,1833458150,13510,13510,13510,13510,714
|
|
20240422,103800,1823812010,13520,13560,13560,13520,1052
|
|
20240422,103700,1809586640,13550,13530,13560,13520,87
|
|
20240422,103600,1808409460,13530,13540,13560,13530,111
|
|
20240422,103500,1806907200,13540,13570,13570,13540,5106
|
|
20240422,103400,1737716220,13570,13570,13570,13570,388
|
|
20240422,103300,1732451060,13570,13570,13570,13570,0
|
|
20240422,103200,1732451060,13570,13590,13590,13570,68
|
|
20240422,103100,1731528240,13590,13560,13590,13550,592
|
|
20240422,103000,1723503250,13560,13560,13560,13560,0
|
|
20240422,102900,1723503250,13560,13560,13560,13560,0
|
|
20240422,102800,1723503250,13560,13560,13560,13560,100
|
|
20240422,102700,1722147250,13590,13580,13590,13560,308
|
|
20240422,102600,1717966690,13550,13560,13560,13550,205
|
|
20240422,102500,1715188930,13560,13580,13580,13560,601
|
|
20240422,102400,1707031450,13580,13560,13580,13560,194
|
|
20240422,102300,1704396950,13580,13560,13580,13560,2
|
|
20240422,102200,1704369810,13580,13540,13580,13540,528
|
|
20240422,102100,1697213940,13550,13550,13550,13550,2
|
|
20240422,102000,1697186840,13530,13530,13530,13530,0
|
|
20240422,101900,1697186840,13530,13560,13560,13530,198
|
|
20240422,101800,1694504180,13560,13580,13580,13560,153
|
|
20240422,101700,1692429480,13580,13580,13590,13560,315
|
|
20240422,101600,1688154830,13590,13550,13590,13550,412
|
|
20240422,101500,1682572140,13560,13580,13580,13560,358
|
|
20240422,101400,1677717560,13590,13590,13590,13590,40
|
|
20240422,101300,1677173960,13590,13570,13590,13570,4231
|
|
20240422,101200,1619676070,13600,13570,13610,13570,1981
|
|
20240422,101100,1592754300,13570,13600,13600,13570,580
|
|
20240422,101000,1584870590,13610,13620,13620,13590,627
|
|
20240422,100900,1576339720,13620,13620,13620,13620,4
|
|
20240422,100800,1576285240,13610,13620,13620,13610,72
|
|
20240422,100700,1575305210,13600,13550,13600,13540,1829
|
|
20240422,100600,1550516930,13550,13550,13550,13550,1420
|
|
20240422,100500,1531275930,13570,13590,13600,13560,329
|
|
20240422,100400,1526812430,13590,13590,13600,13560,51
|
|
20240422,100300,1526119450,13590,13540,13590,13520,912
|
|
20240422,100200,1513756360,13560,13480,13560,13480,175
|
|
20240422,100100,1511390200,13480,13480,13510,13470,1203
|
|
20240422,100000,1495170470,13490,13470,13490,13470,870
|
|
20240422,095900,1483448860,13460,13490,13490,13450,6343
|
|
20240422,095800,1398115920,13500,13520,13540,13500,1251
|
|
20240422,095700,1381214940,13560,13510,13570,13510,565
|
|
20240422,095600,1373574640,13510,13520,13600,13510,217
|
|
20240422,095500,1370634090,13520,13520,13540,13460,1741
|
|
20240422,095400,1347158720,13500,13510,13510,13490,1307
|
|
20240422,095300,1329512040,13510,13530,13540,13510,396
|
|
20240422,095200,1324160410,13540,13540,13590,13530,372
|
|
20240422,095100,1319124490,13580,13630,13630,13530,488
|
|
20240422,095000,1312517310,13600,13510,13630,13490,4134
|
|
20240422,094900,1256606040,13540,13550,13570,13520,4738
|
|
20240422,094800,1192529450,13580,13520,13580,13520,414
|
|
20240422,094700,1186932000,13520,13570,13600,13520,818
|
|
20240422,094600,1175863710,13600,13550,13600,13540,487
|
|
20240422,094500,1169254940,13530,13490,13570,13490,190
|
|
20240422,094400,1166686730,13460,13480,13500,13450,1963
|
|
20240422,094300,1140219110,13460,13490,13500,13460,1001
|
|
20240422,094200,1126723950,13490,13500,13500,13490,572
|
|
20240422,094100,1119006930,13500,13520,13520,13500,3689
|
|
20240422,094000,1069187470,13520,13580,13580,13500,7343
|
|
20240422,093900,969847840,13580,13640,13640,13580,724
|
|
20240422,093800,960013710,13610,13600,13660,13590,938
|
|
20240422,093700,947241620,13590,13620,13620,13590,1591
|
|
20240422,093600,925611560,13600,13650,13660,13600,1390
|
|
20240422,093500,906683040,13650,13660,13660,13620,25
|
|
20240422,093400,906342010,13650,13650,13660,13610,531
|
|
20240422,093300,899104840,13660,13590,13660,13590,2258
|
|
20240422,093200,868363140,13590,13580,13630,13580,1953
|
|
20240422,093100,841817180,13580,13680,13690,13580,12214
|
|
20240422,093000,675386730,13690,13690,13690,13670,1313
|
|
20240422,092900,657430070,13690,13700,13700,13680,204
|
|
20240422,092800,654636720,13700,13710,13710,13700,273
|
|
20240422,092700,650896400,13710,13720,13730,13710,715
|
|
20240422,092600,641092060,13720,13750,13750,13720,830
|
|
20240422,092500,629695830,13760,13830,13830,13760,3491
|
|
20240422,092400,581567540,13830,13820,13830,13820,849
|
|
20240422,092300,569829360,13830,13850,13860,13830,214
|
|
20240422,092200,566865850,13870,13880,13880,13820,911
|
|
20240422,092100,554256070,13880,13890,13900,13880,1083
|
|
20240422,092000,539213270,13890,13900,13900,13890,661
|
|
20240422,091900,530030570,13910,13940,13940,13910,1292
|
|
20240422,091800,512033240,13950,13970,13970,13950,1045
|
|
20240422,091700,497443840,13970,13950,13970,13940,709
|
|
20240422,091600,487547810,13950,13930,13990,13930,2609
|
|
20240422,091500,451084880,13920,13940,13950,13910,1816
|
|
20240422,091400,425782620,13910,13890,13960,13890,998
|
|
20240422,091300,411888810,13860,13820,13860,13810,1019
|
|
20240422,091200,397784860,13820,13770,13830,13770,2431
|
|
20240422,091100,364228140,13770,13730,13770,13730,315
|
|
20240422,091000,359896750,13750,13660,13750,13660,2572
|
|
20240422,090900,324616360,13660,13680,13680,13650,1425
|
|
20240422,090800,305151940,13670,13710,13720,13660,1601
|
|
20240422,090700,283261780,13720,13720,13720,13660,650
|
|
20240422,090600,274368510,13700,13720,13740,13700,1827
|
|
20240422,090500,249287670,13720,13640,13720,13630,2407
|
|
20240422,090400,216365100,13630,13700,13710,13630,2026
|
|
20240422,090300,188707940,13700,13670,13710,13670,724
|
|
20240422,090200,178795240,13620,13650,13700,13610,4740
|
|
20240422,090100,114158240,13690,13700,13760,13690,4966
|
|
20240422,090000,46116220,13650,13790,13790,13650,3347
|