635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,193200,3568492340,14190,14190,14190,14190,6886
|
|
20240424,193100,3568492340,14190,14190,14190,14190,0
|
|
20240424,193000,3568492340,14190,14190,14190,14190,0
|
|
20240424,192900,3568492340,14190,14190,14190,14190,0
|
|
20240424,192800,3568492340,14190,14190,14190,14190,0
|
|
20240424,192700,3568492340,14190,14190,14190,14190,0
|
|
20240424,192600,3568492340,14190,14190,14190,14190,0
|
|
20240424,192500,3568492340,14190,14190,14190,14190,0
|
|
20240424,192400,3568492340,14190,14190,14190,14190,0
|
|
20240424,192300,3568492340,14190,14190,14190,14190,0
|
|
20240424,192200,3568492340,14190,14190,14190,14190,0
|
|
20240424,192100,3568492340,14190,14190,14190,14190,0
|
|
20240424,192000,3568492340,14190,14190,14190,14190,0
|
|
20240424,191900,3568492340,14190,14190,14190,14190,0
|
|
20240424,191800,3568492340,14190,14190,14190,14190,0
|
|
20240424,191700,3568492340,14190,14190,14190,14190,0
|
|
20240424,191600,3568492340,14190,14190,14190,14190,0
|
|
20240424,191500,3568492340,14190,14190,14190,14190,0
|
|
20240424,191400,3568492340,14190,14190,14190,14190,0
|
|
20240424,191300,3568492340,14190,14190,14190,14190,0
|
|
20240424,191200,3568492340,14190,14190,14190,14190,0
|
|
20240424,191100,3568492340,14190,14190,14190,14190,0
|
|
20240424,191000,3568492340,14190,14190,14190,14190,0
|
|
20240424,190900,3568492340,14190,14190,14190,14190,0
|
|
20240424,190800,3568492340,14190,14190,14190,14190,0
|
|
20240424,190700,3568492340,14190,14190,14190,14190,0
|
|
20240424,190600,3568492340,14190,14190,14190,14190,0
|
|
20240424,190500,3568492340,14190,14190,14190,14190,0
|
|
20240424,190400,3568492340,14190,14190,14190,14190,0
|
|
20240424,190300,3568492340,14190,14190,14190,14190,0
|
|
20240424,190200,3568492340,14190,14190,14190,14190,6886
|
|
20240424,190100,3568492340,14190,14190,14190,14190,0
|
|
20240424,190000,3568492340,14190,14190,14190,14190,0
|
|
20240424,185900,3568492340,14190,14190,14190,14190,0
|
|
20240424,185800,3568492340,14190,14190,14190,14190,0
|
|
20240424,185700,3568492340,14190,14190,14190,14190,0
|
|
20240424,185600,3568492340,14190,14190,14190,14190,0
|
|
20240424,185500,3568492340,14190,14190,14190,14190,0
|
|
20240424,185400,3568492340,14190,14190,14190,14190,0
|
|
20240424,185300,3568492340,14190,14190,14190,14190,0
|
|
20240424,185200,3568492340,14190,14190,14190,14190,0
|
|
20240424,185100,3568492340,14190,14190,14190,14190,0
|
|
20240424,185000,3568492340,14190,14190,14190,14190,0
|
|
20240424,184900,3568492340,14190,14190,14190,14190,0
|
|
20240424,184800,3568492340,14190,14190,14190,14190,0
|
|
20240424,184700,3568492340,14190,14190,14190,14190,0
|
|
20240424,184600,3568492340,14190,14190,14190,14190,0
|
|
20240424,184500,3568492340,14190,14190,14190,14190,0
|
|
20240424,184400,3568492340,14190,14190,14190,14190,0
|
|
20240424,184300,3568492340,14190,14190,14190,14190,0
|
|
20240424,184200,3568492340,14190,14190,14190,14190,0
|
|
20240424,184100,3568492340,14190,14190,14190,14190,0
|
|
20240424,184000,3568492340,14190,14190,14190,14190,0
|
|
20240424,183900,3568492340,14190,14190,14190,14190,0
|
|
20240424,183800,3568492340,14190,14190,14190,14190,0
|
|
20240424,183700,3568492340,14190,14190,14190,14190,0
|
|
20240424,183600,3568492340,14190,14190,14190,14190,0
|
|
20240424,183500,3568492340,14190,14190,14190,14190,0
|
|
20240424,183400,3568492340,14190,14190,14190,14190,0
|
|
20240424,183300,3568492340,14190,14190,14190,14190,0
|
|
20240424,183200,3568492340,14190,14190,14190,14190,6886
|
|
20240424,183100,3568492340,14190,14190,14190,14190,0
|
|
20240424,183000,3568492340,14190,14190,14190,14190,0
|
|
20240424,182900,3568492340,14190,14190,14190,14190,0
|
|
20240424,182800,3568492340,14190,14190,14190,14190,0
|
|
20240424,182700,3568492340,14190,14190,14190,14190,0
|
|
20240424,182600,3568492340,14190,14190,14190,14190,0
|
|
20240424,182500,3568492340,14190,14190,14190,14190,0
|
|
20240424,182400,3568492340,14190,14190,14190,14190,0
|
|
20240424,182300,3568492340,14190,14190,14190,14190,0
|
|
20240424,182200,3568492340,14190,14190,14190,14190,0
|
|
20240424,182100,3568492340,14190,14190,14190,14190,0
|
|
20240424,182000,3568492340,14190,14190,14190,14190,0
|
|
20240424,181900,3568492340,14190,14190,14190,14190,0
|
|
20240424,181800,3568492340,14190,14190,14190,14190,0
|
|
20240424,181700,3568492340,14190,14190,14190,14190,0
|
|
20240424,181600,3568492340,14190,14190,14190,14190,0
|
|
20240424,181500,3568492340,14190,14190,14190,14190,0
|
|
20240424,181400,3568492340,14190,14190,14190,14190,0
|
|
20240424,181300,3568492340,14190,14190,14190,14190,0
|
|
20240424,181200,3568492340,14190,14190,14190,14190,0
|
|
20240424,181100,3568492340,14190,14190,14190,14190,0
|
|
20240424,181000,3568492340,14190,14190,14190,14190,0
|
|
20240424,180900,3568492340,14190,14190,14190,14190,0
|
|
20240424,180800,3568492340,14190,14190,14190,14190,0
|
|
20240424,180700,3568492340,14190,14190,14190,14190,0
|
|
20240424,180600,3568492340,14190,14190,14190,14190,0
|
|
20240424,180500,3568492340,14190,14190,14190,14190,0
|
|
20240424,180400,3568492340,14190,14190,14190,14190,0
|
|
20240424,180300,3568492340,14190,14190,14190,14190,0
|
|
20240424,180200,3568492340,14190,14190,14190,14190,6886
|
|
20240424,180100,3568492340,14190,14190,14190,14190,0
|
|
20240424,180000,3568492340,14190,14190,14190,14190,0
|
|
20240424,175900,3568492340,14190,14190,14190,14190,0
|
|
20240424,175800,3568492340,14190,14190,14190,14190,0
|
|
20240424,175700,3568492340,14190,14190,14190,14190,0
|
|
20240424,175600,3568492340,14190,14190,14190,14190,0
|
|
20240424,175500,3568492340,14190,14190,14190,14190,0
|
|
20240424,175400,3568492340,14190,14190,14190,14190,0
|
|
20240424,175300,3568492340,14190,14190,14190,14190,0
|
|
20240424,175200,3568492340,14190,14190,14190,14190,0
|
|
20240424,175100,3568492340,14190,14190,14190,14190,0
|
|
20240424,175000,3568492340,14190,14190,14190,14190,0
|
|
20240424,174900,3568492340,14190,14190,14190,14190,0
|
|
20240424,174800,3568492340,14190,14190,14190,14190,0
|
|
20240424,174700,3568492340,14190,14190,14190,14190,0
|
|
20240424,174600,3568492340,14190,14190,14190,14190,0
|
|
20240424,174500,3568492340,14190,14190,14190,14190,0
|
|
20240424,174400,3568492340,14190,14190,14190,14190,0
|
|
20240424,174300,3568492340,14190,14190,14190,14190,0
|
|
20240424,174200,3568492340,14190,14190,14190,14190,0
|
|
20240424,174100,3568492340,14190,14190,14190,14190,0
|
|
20240424,174000,3568492340,14190,14190,14190,14190,0
|
|
20240424,173900,3568492340,14190,14190,14190,14190,0
|
|
20240424,173800,3568492340,14190,14190,14190,14190,0
|
|
20240424,173700,3568492340,14190,14190,14190,14190,0
|
|
20240424,173600,3568492340,14190,14190,14190,14190,0
|
|
20240424,173500,3568492340,14190,14190,14190,14190,0
|
|
20240424,173400,3568492340,14190,14190,14190,14190,0
|
|
20240424,173300,3568492340,14190,14190,14190,14190,0
|
|
20240424,173200,3568492340,14190,14190,14190,14190,6886
|
|
20240424,173100,3568492340,14190,14190,14190,14190,0
|
|
20240424,173000,3568492340,14190,14190,14190,14190,0
|
|
20240424,172900,3568492340,14190,14190,14190,14190,0
|
|
20240424,172800,3568492340,14190,14190,14190,14190,0
|
|
20240424,172700,3568492340,14190,14190,14190,14190,0
|
|
20240424,172600,3568492340,14190,14190,14190,14190,0
|
|
20240424,172500,3568492340,14190,14190,14190,14190,0
|
|
20240424,172400,3568492340,14190,14190,14190,14190,0
|
|
20240424,172300,3568492340,14190,14190,14190,14190,0
|
|
20240424,172200,3568492340,14190,14190,14190,14190,0
|
|
20240424,172100,3568492340,14190,14190,14190,14190,0
|
|
20240424,172000,3568492340,14190,14190,14190,14190,0
|
|
20240424,171900,3568492340,14190,14190,14190,14190,0
|
|
20240424,171800,3568492340,14190,14190,14190,14190,0
|
|
20240424,171700,3568492340,14190,14190,14190,14190,0
|
|
20240424,171600,3568492340,14190,14190,14190,14190,0
|
|
20240424,171500,3568492340,14190,14190,14190,14190,0
|
|
20240424,171400,3568492340,14190,14190,14190,14190,0
|
|
20240424,171300,3568492340,14190,14190,14190,14190,0
|
|
20240424,171200,3568492340,14190,14190,14190,14190,0
|
|
20240424,171100,3568492340,14190,14190,14190,14190,0
|
|
20240424,171000,3568492340,14190,14190,14190,14190,0
|
|
20240424,170900,3568492340,14190,14190,14190,14190,0
|
|
20240424,170800,3568492340,14190,14190,14190,14190,0
|
|
20240424,170700,3568492340,14190,14190,14190,14190,0
|
|
20240424,170600,3568492340,14190,14190,14190,14190,0
|
|
20240424,170500,3568492340,14190,14190,14190,14190,0
|
|
20240424,170400,3568492340,14190,14190,14190,14190,0
|
|
20240424,170300,3568492340,14190,14190,14190,14190,0
|
|
20240424,170200,3568492340,14190,14190,14190,14190,6886
|
|
20240424,170100,3568492340,14190,14190,14190,14190,0
|
|
20240424,170000,3568492340,14190,14190,14190,14190,0
|
|
20240424,165900,3568492340,14190,14190,14190,14190,0
|
|
20240424,165800,3568492340,14190,14190,14190,14190,0
|
|
20240424,165700,3568492340,14190,14190,14190,14190,0
|
|
20240424,165600,3568492340,14190,14190,14190,14190,0
|
|
20240424,165500,3568492340,14190,14190,14190,14190,0
|
|
20240424,165400,3568492340,14190,14190,14190,14190,0
|
|
20240424,165300,3568492340,14190,14190,14190,14190,0
|
|
20240424,165200,3568492340,14190,14190,14190,14190,0
|
|
20240424,165100,3568492340,14190,14190,14190,14190,0
|
|
20240424,165000,3568492340,14190,14190,14190,14190,0
|
|
20240424,164900,3568492340,14190,14190,14190,14190,0
|
|
20240424,164800,3568492340,14190,14190,14190,14190,0
|
|
20240424,164700,3568492340,14190,14190,14190,14190,0
|
|
20240424,164600,3568492340,14190,14190,14190,14190,0
|
|
20240424,164500,3568492340,14190,14190,14190,14190,0
|
|
20240424,164400,3568492340,14190,14190,14190,14190,0
|
|
20240424,164300,3568492340,14190,14190,14190,14190,0
|
|
20240424,164200,3568492340,14190,14190,14190,14190,0
|
|
20240424,164100,3568492340,14190,14190,14190,14190,0
|
|
20240424,164000,3568492340,14190,14190,14190,14190,0
|
|
20240424,163900,3568492340,14190,14190,14190,14190,0
|
|
20240424,163800,3568492340,14190,14190,14190,14190,0
|
|
20240424,163700,3568492340,14190,14190,14190,14190,0
|
|
20240424,163600,3568492340,14190,14190,14190,14190,0
|
|
20240424,163500,3568492340,14190,14190,14190,14190,0
|
|
20240424,163400,3568492340,14190,14190,14190,14190,0
|
|
20240424,163300,3568492340,14190,14190,14190,14190,0
|
|
20240424,163200,3568492340,14190,14190,14190,14190,6886
|
|
20240424,163100,3568492340,14190,14190,14190,14190,0
|
|
20240424,163000,3568492340,14190,14190,14190,14190,0
|
|
20240424,162900,3568492340,14190,14190,14190,14190,0
|
|
20240424,162800,3568492340,14190,14190,14190,14190,0
|
|
20240424,162700,3568492340,14190,14190,14190,14190,0
|
|
20240424,162600,3568492340,14190,14190,14190,14190,0
|
|
20240424,162500,3568492340,14190,14190,14190,14190,0
|
|
20240424,162400,3568492340,14190,14190,14190,14190,0
|
|
20240424,162300,3568492340,14190,14190,14190,14190,0
|
|
20240424,162200,3568492340,14190,14190,14190,14190,0
|
|
20240424,162100,3568492340,14190,14190,14190,14190,0
|
|
20240424,162000,3568492340,14190,14190,14190,14190,0
|
|
20240424,161900,3568492340,14190,14190,14190,14190,0
|
|
20240424,161800,3568492340,14190,14190,14190,14190,0
|
|
20240424,161700,3568492340,14190,14190,14190,14190,0
|
|
20240424,161600,3568492340,14190,14190,14190,14190,0
|
|
20240424,161500,3568492340,14190,14190,14190,14190,0
|
|
20240424,161400,3568492340,14190,14190,14190,14190,0
|
|
20240424,161300,3568492340,14190,14190,14190,14190,0
|
|
20240424,161200,3568492340,14190,14190,14190,14190,0
|
|
20240424,161100,3568492340,14190,14190,14190,14190,0
|
|
20240424,161000,3568492340,14190,14190,14190,14190,0
|
|
20240424,160900,3568492340,14190,14190,14190,14190,0
|
|
20240424,160800,3568492340,14190,14190,14190,14190,0
|
|
20240424,160700,3568492340,14190,14190,14190,14190,0
|
|
20240424,160600,3568492340,14190,14190,14190,14190,0
|
|
20240424,160500,3568492340,14190,14190,14190,14190,0
|
|
20240424,160400,3568492340,14190,14190,14190,14190,0
|
|
20240424,160300,3568492340,14190,14190,14190,14190,0
|
|
20240424,160200,3568492340,14190,14190,14190,14190,6886
|
|
20240424,160100,3568492340,14190,14190,14190,14190,0
|
|
20240424,160000,3568492340,14190,14190,14190,14190,0
|
|
20240424,155900,3568492340,14190,14190,14190,14190,0
|
|
20240424,155800,3568492340,14190,14190,14190,14190,0
|
|
20240424,155700,3568492340,14190,14190,14190,14190,0
|
|
20240424,155600,3568492340,14190,14190,14190,14190,0
|
|
20240424,155500,3568492340,14190,14190,14190,14190,0
|
|
20240424,155400,3568492340,14190,14190,14190,14190,0
|
|
20240424,155300,3568492340,14190,14190,14190,14190,0
|
|
20240424,155200,3568492340,14190,14190,14190,14190,0
|
|
20240424,155100,3568492340,14190,14190,14190,14190,0
|
|
20240424,155000,3568492340,14190,14190,14190,14190,0
|
|
20240424,154900,3568492340,14190,14190,14190,14190,0
|
|
20240424,154800,3568492340,14190,14190,14190,14190,0
|
|
20240424,154700,3568492340,14190,14190,14190,14190,0
|
|
20240424,154600,3568492340,14190,14190,14190,14190,0
|
|
20240424,154500,3568492340,14190,14190,14190,14190,0
|
|
20240424,154400,3568492340,14190,14190,14190,14190,0
|
|
20240424,154300,3568492340,14190,14190,14190,14190,0
|
|
20240424,154200,3568492340,14190,14190,14190,14190,0
|
|
20240424,154100,3568492340,14190,14190,14190,14190,0
|
|
20240424,154000,3568492340,14190,14190,14190,14190,0
|
|
20240424,153900,3568492340,14190,14190,14190,14190,0
|
|
20240424,153800,3568492340,14190,14190,14190,14190,0
|
|
20240424,153700,3568492340,14190,14190,14190,14190,0
|
|
20240424,153600,3568492340,14190,14190,14190,14190,0
|
|
20240424,153500,3568492340,14190,14190,14190,14190,0
|
|
20240424,153400,3568492340,14190,14190,14190,14190,0
|
|
20240424,153300,3568492340,14190,14190,14190,14190,0
|
|
20240424,153200,3568492340,14190,14190,14190,14190,6886
|
|
20240424,153100,3568492340,14190,14190,14190,14190,0
|
|
20240424,153000,3568492340,14190,14190,14190,14190,6886
|
|
20240424,152900,3470780000,14170,14170,14170,14170,0
|
|
20240424,152800,3470780000,14170,14170,14170,14170,0
|
|
20240424,152700,3470780000,14170,14170,14170,14170,0
|
|
20240424,152600,3470780000,14170,14170,14170,14170,0
|
|
20240424,152500,3470780000,14170,14170,14170,14170,0
|
|
20240424,152400,3470780000,14170,14170,14170,14170,0
|
|
20240424,152300,3470780000,14170,14170,14170,14170,0
|
|
20240424,152200,3470780000,14170,14170,14170,14170,0
|
|
20240424,152100,3470780000,14170,14170,14170,14170,0
|
|
20240424,152000,3470780000,14170,14170,14170,14170,0
|
|
20240424,151900,3470780000,14170,14170,14180,14160,929
|
|
20240424,151800,3457618730,14160,14170,14170,14160,203
|
|
20240424,151700,3454743930,14180,14180,14180,14170,588
|
|
20240424,151600,3446407570,14170,14170,14180,14170,800
|
|
20240424,151500,3435071340,14180,14160,14180,14160,252
|
|
20240424,151400,3431500550,14160,14160,14160,14160,573
|
|
20240424,151300,3423386870,14160,14160,14160,14160,5
|
|
20240424,151200,3423316070,14160,14160,14160,14140,754
|
|
20240424,151100,3412654370,14160,14160,14160,14160,0
|
|
20240424,151000,3412654370,14160,14160,14170,14140,305
|
|
20240424,150900,3408336380,14160,14150,14160,14140,1413
|
|
20240424,150800,3388338210,14160,14150,14160,14150,541
|
|
20240424,150700,3380683020,14160,14150,14160,14150,354
|
|
20240424,150600,3375673150,14160,14150,14160,14150,62
|
|
20240424,150500,3374795830,14150,14150,14160,14150,56
|
|
20240424,150400,3374003380,14150,14140,14150,14130,475
|
|
20240424,150300,3367288660,14140,14170,14170,14140,257
|
|
20240424,150200,3363647060,14150,14130,14170,14130,228
|
|
20240424,150100,3360425340,14130,14160,14170,14130,7002
|
|
20240424,150000,3261484660,14140,14160,14180,14140,1061
|
|
20240424,145900,3246465010,14170,14170,14180,14170,205
|
|
20240424,145800,3243560140,14180,14180,14180,14170,597
|
|
20240424,145700,3235096800,14170,14170,14170,14170,17
|
|
20240424,145600,3234855910,14170,14170,14180,14160,999
|
|
20240424,145500,3220708130,14180,14190,14190,14180,10
|
|
20240424,145400,3220566280,14160,14160,14190,14160,771
|
|
20240424,145300,3209632290,14170,14170,14180,14170,271
|
|
20240424,145200,3205790840,14180,14170,14180,14170,33
|
|
20240424,145100,3205323030,14170,14150,14170,14130,3929
|
|
20240424,145000,3149726600,14150,14150,14160,14150,63
|
|
20240424,144900,3148835080,14170,14140,14170,14140,568
|
|
20240424,144800,3140794350,14150,14150,14150,14150,229
|
|
20240424,144700,3137554000,14150,14150,14150,14150,73
|
|
20240424,144600,3136521050,14150,14150,14150,14130,104
|
|
20240424,144500,3135051310,14130,14130,14150,14130,372
|
|
20240424,144400,3129794850,14130,14130,14130,14130,733
|
|
20240424,144300,3119437560,14160,14150,14160,14140,2607
|
|
20240424,144200,3082558570,14140,14150,14150,14140,124
|
|
20240424,144100,3080805200,14140,14150,14160,14140,86
|
|
20240424,144000,3079589030,14150,14170,14170,14150,162
|
|
20240424,143900,3077296530,14170,14140,14170,14140,191
|
|
20240424,143800,3074595080,14170,14140,14170,14140,128
|
|
20240424,143700,3072783730,14150,14140,14160,14130,338
|
|
20240424,143600,3068004300,14140,14140,14150,14140,99
|
|
20240424,143500,3066604240,14140,14150,14160,14140,499
|
|
20240424,143400,3059543480,14170,14160,14170,14150,487
|
|
20240424,143300,3052647780,14180,14180,14190,14160,506
|
|
20240424,143200,3045475200,14170,14150,14170,14150,111
|
|
20240424,143100,3043902870,14140,14160,14170,14140,771
|
|
20240424,143000,3032994640,14170,14150,14170,14150,30
|
|
20240424,142900,3032570100,14150,14140,14150,14140,216
|
|
20240424,142800,3029514260,14150,14140,14150,14140,374
|
|
20240424,142700,3024225080,14140,14150,14150,14140,1864
|
|
20240424,142600,2997849910,14160,14160,14170,14160,1252
|
|
20240424,142500,2980121360,14170,14180,14180,14170,221
|
|
20240424,142400,2976989550,14180,14200,14200,14180,1830
|
|
20240424,142300,2951022830,14200,14210,14210,14200,864
|
|
20240424,142200,2938752960,14220,14200,14220,14190,1086
|
|
20240424,142100,2923318950,14200,14190,14210,14190,4298
|
|
20240424,142000,2862275960,14200,14170,14200,14160,5019
|
|
20240424,141900,2791035790,14150,14150,14180,14150,4522
|
|
20240424,141800,2726988520,14140,14140,14140,14140,1002
|
|
20240424,141700,2712820240,14130,14110,14130,14110,706
|
|
20240424,141600,2702845870,14120,14130,14130,14120,101
|
|
20240424,141500,2701419740,14120,14120,14120,14120,0
|
|
20240424,141400,2701419740,14120,14120,14120,14120,55
|
|
20240424,141300,2700643140,14120,14130,14130,14120,174
|
|
20240424,141200,2698185520,14130,14130,14130,14130,20
|
|
20240424,141100,2697902920,14130,14120,14130,14120,183
|
|
20240424,141000,2695317730,14120,14120,14120,14110,939
|
|
20240424,140900,2682059160,14110,14110,14120,14110,159
|
|
20240424,140800,2679815570,14110,14110,14110,14110,0
|
|
20240424,140700,2679815570,14110,14110,14110,14110,3
|
|
20240424,140600,2679773240,14120,14120,14120,14120,1036
|
|
20240424,140500,2665144920,14110,14100,14120,14100,15
|
|
20240424,140400,2664933270,14100,14110,14110,14100,263
|
|
20240424,140300,2661222400,14110,14110,14120,14110,81
|
|
20240424,140200,2660079480,14110,14110,14110,14110,244
|
|
20240424,140100,2656636640,14100,14110,14110,14100,242
|
|
20240424,140000,2653223710,14110,14100,14110,14100,50
|
|
20240424,135900,2652518510,14100,14100,14100,14100,103
|
|
20240424,135800,2651066210,14100,14100,14110,14100,10
|
|
20240424,135700,2650925200,14100,14110,14110,14100,47
|
|
20240424,135600,2650262430,14110,14120,14120,14110,15
|
|
20240424,135500,2650050680,14120,14120,14120,14120,1
|
|
20240424,135400,2650036560,14120,14120,14120,14120,1
|
|
20240424,135300,2650022440,14120,14110,14120,14100,252
|
|
20240424,135200,2646467170,14110,14120,14120,14110,10
|
|
20240424,135100,2646326050,14100,14110,14110,14100,45
|
|
20240424,135000,2645691440,14110,14110,14120,14110,156
|
|
20240424,134900,2643488900,14110,14110,14110,14110,0
|
|
20240424,134800,2643488900,14110,14100,14110,14100,65
|
|
20240424,134700,2642571850,14100,14110,14110,14100,213
|
|
20240424,134600,2639566530,14110,14120,14120,14110,31
|
|
20240424,134500,2639128960,14110,14110,14110,14110,20
|
|
20240424,134400,2638846760,14110,14120,14120,14110,8
|
|
20240424,134300,2638733870,14120,14110,14120,14100,304
|
|
20240424,134200,2634444790,14110,14110,14110,14110,0
|
|
20240424,134100,2634444790,14110,14110,14110,14110,298
|
|
20240424,134000,2630240010,14110,14110,14110,14110,2
|
|
20240424,133900,2630211790,14120,14120,14120,14120,351
|
|
20240424,133800,2625255670,14120,14130,14130,14120,181
|
|
20240424,133700,2622699270,14130,14130,14130,14130,150
|
|
20240424,133600,2620579770,14140,14130,14140,14120,73
|
|
20240424,133500,2619548590,14120,14130,14130,14120,66
|
|
20240424,133400,2618616650,14130,14130,14140,14130,287
|
|
20240424,133300,2614561150,14140,14140,14140,14140,22
|
|
20240424,133200,2614250070,14150,14140,14150,14130,53
|
|
20240424,133100,2613501110,14150,14150,14150,14150,0
|
|
20240424,133000,2613501110,14150,14140,14150,14140,296
|
|
20240424,132900,2609312830,14140,14130,14140,14130,76
|
|
20240424,132800,2608238440,14140,14140,14150,14140,772
|
|
20240424,132700,2597321290,14140,14140,14140,14140,60
|
|
20240424,132600,2596472890,14120,14130,14130,14120,239
|
|
20240424,132500,2593098060,14130,14140,14140,14130,21
|
|
20240424,132400,2592801230,14130,14130,14140,14120,293
|
|
20240424,132300,2588662480,14130,14130,14140,14130,110
|
|
20240424,132200,2587108160,14130,14140,14140,14130,141
|
|
20240424,132100,2585115790,14140,14140,14140,14130,133
|
|
20240424,132000,2583236170,14140,14140,14140,14140,537
|
|
20240424,131900,2575642990,14140,14130,14140,14130,609
|
|
20240424,131800,2567037800,14130,14120,14130,14120,456
|
|
20240424,131700,2560599070,14120,14130,14130,14120,256
|
|
20240424,131600,2556983190,14130,14130,14130,14130,58
|
|
20240424,131500,2556163650,14120,14120,14130,14120,455
|
|
20240424,131400,2549738450,14120,14120,14130,14120,157
|
|
20240424,131300,2547521560,14120,14120,14130,14120,49
|
|
20240424,131200,2546829210,14120,14120,14120,14120,0
|
|
20240424,131100,2546829210,14120,14120,14120,14120,2
|
|
20240424,131000,2546800970,14120,14120,14120,14120,0
|
|
20240424,130900,2546800970,14120,14110,14120,14110,40
|
|
20240424,130800,2546236470,14120,14140,14140,14120,108
|
|
20240424,130700,2544711240,14130,14130,14140,14130,25
|
|
20240424,130600,2544357950,14130,14130,14130,14130,199
|
|
20240424,130500,2541546080,14140,14140,14140,14140,62
|
|
20240424,130400,2540669400,14140,14140,14150,14140,2228
|
|
20240424,130300,2509162490,14140,14130,14140,14130,1042
|
|
20240424,130200,2494438930,14130,14110,14130,14110,782
|
|
20240424,130100,2483392180,14110,14110,14110,14100,313
|
|
20240424,130000,2478976750,14110,14100,14110,14100,57
|
|
20240424,125900,2478172510,14100,14110,14110,14100,1186
|
|
20240424,125800,2461442580,14120,14120,14120,14120,160
|
|
20240424,125700,2459183380,14120,14120,14120,14120,18
|
|
20240424,125600,2458929220,14120,14120,14120,14120,200
|
|
20240424,125500,2456105220,14120,14110,14120,14110,329
|
|
20240424,125400,2451460440,14110,14110,14110,14110,0
|
|
20240424,125300,2451460440,14110,14110,14110,14110,61
|
|
20240424,125200,2450599730,14120,14110,14120,14110,4
|
|
20240424,125100,2450543280,14120,14120,14120,14120,50
|
|
20240424,125000,2449837280,14120,14120,14120,14120,0
|
|
20240424,124900,2449837280,14120,14120,14130,14120,294
|
|
20240424,124800,2445685990,14120,14130,14130,14120,7
|
|
20240424,124700,2445587140,14130,14130,14130,14130,6
|
|
20240424,124600,2445502360,14130,14130,14130,14120,259
|
|
20240424,124500,2441842790,14120,14130,14130,14110,228
|
|
20240424,124400,2438621270,14130,14110,14130,14110,48
|
|
20240424,124300,2437943150,14120,14130,14130,14120,1071
|
|
20240424,124200,2422810120,14110,14110,14130,14110,2506
|
|
20240424,124100,2387419190,14120,14110,14120,14110,71
|
|
20240424,124000,2386416840,14110,14110,14120,14110,51
|
|
20240424,123900,2385697160,14110,14120,14120,14110,49
|
|
20240424,123800,2385005580,14120,14110,14120,14110,21
|
|
20240424,123700,2384709090,14110,14110,14110,14110,8
|
|
20240424,123600,2384596210,14120,14110,14120,14110,13
|
|
20240424,123500,2384412760,14110,14100,14110,14100,437
|
|
20240424,123400,2378250960,14100,14090,14110,14090,412
|
|
20240424,123300,2372443940,14110,14090,14120,14090,1150
|
|
20240424,123200,2356218590,14100,14090,14100,14070,1041
|
|
20240424,123100,2341543260,14100,14100,14100,14090,28
|
|
20240424,123000,2341148570,14100,14090,14100,14090,27
|
|
20240424,122900,2340767970,14090,14090,14090,14090,15
|
|
20240424,122800,2340556620,14090,14100,14100,14090,11
|
|
20240424,122700,2340401620,14090,14080,14090,14080,973
|
|
20240424,122600,2326692280,14080,14080,14080,14080,323
|
|
20240424,122500,2322144440,14090,14090,14090,14090,16
|
|
20240424,122400,2321919000,14090,14090,14090,14090,10
|
|
20240424,122300,2321778100,14090,14080,14090,14080,374
|
|
20240424,122200,2316512110,14080,14080,14080,14080,32
|
|
20240424,122100,2316061550,14080,14090,14090,14080,117
|
|
20240424,122000,2314413030,14100,14090,14100,14090,61
|
|
20240424,121900,2313553530,14100,14100,14100,14100,100
|
|
20240424,121800,2312143530,14100,14100,14100,14100,22
|
|
20240424,121700,2311833330,14100,14090,14100,14090,15
|
|
20240424,121600,2311621930,14100,14090,14100,14090,4
|
|
20240424,121500,2311565560,14100,14100,14100,14100,0
|
|
20240424,121400,2311565560,14100,14100,14100,14100,0
|
|
20240424,121300,2311565560,14100,14100,14100,14100,0
|
|
20240424,121200,2311565560,14100,14100,14100,14100,101
|
|
20240424,121100,2310141460,14080,14080,14080,14080,110
|
|
20240424,121000,2308592660,14080,14080,14080,14080,1
|
|
20240424,120900,2308578580,14080,14100,14100,14080,13
|
|
20240424,120800,2308395420,14090,14090,14090,14090,30
|
|
20240424,120700,2307972720,14090,14090,14090,14090,22
|
|
20240424,120600,2307662740,14090,14090,14090,14090,82
|
|
20240424,120500,2306507360,14090,14090,14090,14090,6
|
|
20240424,120400,2306422820,14090,14090,14090,14080,179
|
|
20240424,120300,2303901710,14100,14100,14100,14100,147
|
|
20240424,120200,2301829010,14080,14080,14080,14080,0
|
|
20240424,120100,2301829010,14080,14080,14090,14080,742
|
|
20240424,120000,2291375720,14080,14080,14080,14080,125
|
|
20240424,115900,2289615720,14080,14070,14080,14070,142
|
|
20240424,115800,2287616920,14070,14080,14090,14070,595
|
|
20240424,115700,2279237370,14090,14110,14110,14090,210
|
|
20240424,115600,2276278230,14110,14120,14120,14100,609
|
|
20240424,115500,2267685280,14110,14110,14110,14110,400
|
|
20240424,115400,2262041280,14120,14120,14120,14120,82
|
|
20240424,115300,2260883440,14120,14120,14120,14120,275
|
|
20240424,115200,2257000440,14120,14120,14130,14120,617
|
|
20240424,115100,2248288300,14120,14130,14130,14120,165
|
|
20240424,115000,2245957000,14120,14110,14130,14110,615
|
|
20240424,114900,2237271390,14110,14130,14130,14090,285
|
|
20240424,114800,2233248590,14130,14120,14130,14120,172
|
|
20240424,114700,2230818240,14120,14120,14120,14120,102
|
|
20240424,114600,2229378000,14120,14110,14130,14110,715
|
|
20240424,114500,2219280860,14100,14100,14100,14100,297
|
|
20240424,114400,2215093160,14110,14110,14110,14110,1
|
|
20240424,114300,2215079050,14110,14100,14110,14100,166
|
|
20240424,114200,2212738440,14100,14080,14100,14080,1861
|
|
20240424,114100,2186517370,14090,14090,14090,14090,0
|
|
20240424,114000,2186517370,14090,14090,14090,14090,4
|
|
20240424,113900,2186461010,14080,14090,14090,14080,101
|
|
20240424,113800,2185038920,14070,14070,14070,14070,0
|
|
20240424,113700,2185038920,14070,14070,14070,14070,0
|
|
20240424,113600,2185038920,14070,14100,14100,14070,302
|
|
20240424,113500,2180789720,14070,14070,14070,14070,2
|
|
20240424,113400,2180761580,14060,14090,14090,14060,487
|
|
20240424,113300,2173908100,14100,14110,14110,14090,284
|
|
20240424,113200,2169902910,14110,14120,14120,14110,920
|
|
20240424,113100,2156917880,14120,14100,14140,14100,2935
|
|
20240424,113000,2115479700,14100,14060,14100,14060,581
|
|
20240424,112900,2107294200,14060,14060,14060,14060,3
|
|
20240424,112800,2107252020,14060,14060,14060,14060,1
|
|
20240424,112700,2107237960,14070,14070,14070,14070,816
|
|
20240424,112600,2095756840,14070,14050,14070,14050,699
|
|
20240424,112500,2085929970,14050,14030,14050,14030,471
|
|
20240424,112400,2079321120,14030,14040,14040,14030,269
|
|
20240424,112300,2075546930,14030,14030,14030,14030,52
|
|
20240424,112200,2074817370,14030,14030,14030,14030,0
|
|
20240424,112100,2074817370,14030,14030,14030,14030,35
|
|
20240424,112000,2074326320,14000,14000,14000,14000,0
|
|
20240424,111900,2074326320,14000,14000,14000,14000,0
|
|
20240424,111800,2074326320,14000,14020,14020,14000,1317
|
|
20240424,111700,2055875920,14030,14030,14030,14030,716
|
|
20240424,111600,2045830440,14040,14040,14040,14040,18
|
|
20240424,111500,2045577720,14040,14040,14040,14040,10
|
|
20240424,111400,2045437320,14050,14050,14050,14050,0
|
|
20240424,111300,2045437320,14050,14050,14050,14050,15
|
|
20240424,111200,2045226570,14070,14070,14070,14040,306
|
|
20240424,111100,2040928600,14070,14070,14070,14070,0
|
|
20240424,111000,2040928600,14070,14070,14070,14070,232
|
|
20240424,110900,2037664360,14070,14070,14070,14070,0
|
|
20240424,110800,2037664360,14070,14060,14070,14060,79
|
|
20240424,110700,2036553570,14060,14060,14060,14060,35
|
|
20240424,110600,2036061470,14040,14060,14060,14040,140
|
|
20240424,110500,2034094990,14060,14060,14060,14060,2
|
|
20240424,110400,2034066870,14070,14060,14070,14050,351
|
|
20240424,110300,2029132300,14060,14060,14060,14060,20
|
|
20240424,110200,2028851100,14070,14080,14080,14070,200
|
|
20240424,110100,2026037010,14080,14080,14080,14080,7
|
|
20240424,110000,2025938450,14080,14110,14110,14080,310
|
|
20240424,105900,2021573350,14110,14090,14110,14090,630
|
|
20240424,105800,2012688060,14090,14100,14120,14090,311
|
|
20240424,105700,2008303990,14100,14110,14120,14100,633
|
|
20240424,105600,1999372800,14100,14090,14100,14090,1146
|
|
20240424,105500,1983220050,14080,14060,14080,14060,547
|
|
20240424,105400,1975519690,14060,14060,14060,14050,1541
|
|
20240424,105300,1953867470,14050,14050,14050,14050,83
|
|
20240424,105200,1952701320,14070,14050,14070,14050,30
|
|
20240424,105100,1952279620,14070,14040,14070,14040,320
|
|
20240424,105000,1947779990,14030,14030,14030,14030,65
|
|
20240424,104900,1946868040,14020,14020,14020,14010,376
|
|
20240424,104800,1941596650,14020,14020,14020,14020,185
|
|
20240424,104700,1939002950,14040,14030,14040,14020,242
|
|
20240424,104600,1935609170,14030,14030,14030,14030,1
|
|
20240424,104500,1935595140,14020,14010,14020,14010,91
|
|
20240424,104400,1934319330,14020,14010,14020,14000,616
|
|
20240424,104300,1925690730,13980,14000,14000,13980,205
|
|
20240424,104200,1922820790,14000,13980,14000,13980,120
|
|
20240424,104100,1921141490,13980,13970,14000,13970,170
|
|
20240424,104000,1918764890,13970,13950,13980,13950,5
|
|
20240424,103900,1918695040,13950,14000,14000,13950,210
|
|
20240424,103800,1915763530,14000,13990,14000,13990,13
|
|
20240424,103700,1915581540,14000,13970,14000,13970,588
|
|
20240424,103600,1907356550,13990,13970,13990,13970,468
|
|
20240424,103500,1900813250,13970,13970,13970,13970,0
|
|
20240424,103400,1900813250,13970,13970,13970,13970,0
|
|
20240424,103300,1900813250,13970,14010,14010,13940,1728
|
|
20240424,103200,1876679770,14020,14040,14040,14020,341
|
|
20240424,103100,1871897460,14020,14020,14030,14020,524
|
|
20240424,103000,1864550150,14030,14020,14040,14020,204
|
|
20240424,102900,1861690040,14020,13990,14040,13990,614
|
|
20240424,102800,1853093970,13990,14030,14040,13990,2362
|
|
20240424,102700,1820008750,14040,14040,14040,14040,0
|
|
20240424,102600,1820008750,14040,14060,14060,14040,970
|
|
20240424,102500,1806371740,14060,14020,14070,14020,289
|
|
20240424,102400,1802313850,14020,14020,14020,14000,1054
|
|
20240424,102300,1787556770,14010,14000,14010,13990,658
|
|
20240424,102200,1778350480,14000,14000,14010,13930,602
|
|
20240424,102100,1769923050,13990,14000,14020,13910,3927
|
|
20240424,102000,1715181570,13930,14020,14030,13930,2012
|
|
20240424,101900,1687096830,14020,14040,14040,13980,4692
|
|
20240424,101800,1621380970,14030,14090,14090,14030,1729
|
|
20240424,101700,1597084210,14090,14090,14090,14090,101
|
|
20240424,101600,1595661120,14080,14080,14080,14080,501
|
|
20240424,101500,1588607040,14090,14090,14090,14080,564
|
|
20240424,101400,1580661640,14080,14100,14100,14080,500
|
|
20240424,101300,1573617310,14100,14110,14110,14100,1209
|
|
20240424,101200,1556567630,14110,14110,14140,14110,713
|
|
20240424,101100,1546507170,14140,14120,14140,14100,718
|
|
20240424,101000,1536374570,14130,14140,14150,14130,756
|
|
20240424,100900,1525682130,14150,14140,14150,14140,1012
|
|
20240424,100800,1511364840,14130,14130,14150,14130,2866
|
|
20240424,100700,1470861500,14130,14130,14150,14130,2394
|
|
20240424,100600,1437016010,14130,14110,14130,14100,2347
|
|
20240424,100500,1403873850,14110,14090,14110,14080,3262
|
|
20240424,100400,1357887020,14080,14070,14080,14070,221
|
|
20240424,100300,1354777540,14070,14080,14080,14070,735
|
|
20240424,100200,1344432880,14080,14070,14090,14070,1893
|
|
20240424,100100,1317763330,14080,14080,14080,14080,640
|
|
20240424,100000,1308752130,14080,14080,14090,14070,247
|
|
20240424,095900,1305273010,14080,14080,14100,14080,1343
|
|
20240424,095800,1286344820,14090,14080,14100,14080,4176
|
|
20240424,095700,1227482330,14080,14060,14080,14060,1118
|
|
20240424,095600,1211751230,14070,14070,14070,14070,3
|
|
20240424,095500,1211709020,14070,14060,14070,14050,513
|
|
20240424,095400,1204493440,14070,14070,14070,14070,495
|
|
20240424,095300,1197528790,14040,14050,14060,14040,1323
|
|
20240424,095200,1178939370,14070,14060,14070,14060,20
|
|
20240424,095100,1178658150,14060,14070,14080,14050,1102
|
|
20240424,095000,1163153660,14070,14070,14070,14070,130
|
|
20240424,094900,1161324560,14050,14090,14090,14050,2205
|
|
20240424,094800,1130284840,14090,14050,14090,14050,6526
|
|
20240424,094700,1038491870,14040,14030,14050,14030,493
|
|
20240424,094600,1031568820,14040,14030,14040,14020,618
|
|
20240424,094500,1022896830,14030,13990,14040,13990,990
|
|
20240424,094400,1009015110,13980,13980,13980,13950,743
|
|
20240424,094300,998638440,13980,13980,13980,13970,542
|
|
20240424,094200,991063640,13980,14000,14000,13980,235
|
|
20240424,094100,987774660,14010,14010,14040,14010,83
|
|
20240424,094000,986611780,14040,14000,14040,13990,615
|
|
20240424,093900,977991430,14020,14010,14020,14010,113
|
|
20240424,093800,976407770,14010,14020,14040,14010,814
|
|
20240424,093700,964995390,14020,14050,14050,14020,611
|
|
20240424,093600,956418940,14050,14080,14080,14050,956
|
|
20240424,093500,942966270,14090,14070,14090,14050,282
|
|
20240424,093400,938999930,14070,14080,14080,14050,528
|
|
20240424,093300,931572030,14090,14090,14090,14070,554
|
|
20240424,093200,923766240,14090,14020,14090,14010,4416
|
|
20240424,093100,861671950,14020,14020,14060,14020,353
|
|
20240424,093000,856712100,14050,14030,14050,14020,419
|
|
20240424,092900,850828560,14040,14020,14040,14020,214
|
|
20240424,092800,847826300,14020,14020,14030,14020,22
|
|
20240424,092700,847517850,14020,14040,14040,14010,8
|
|
20240424,092600,847405700,14010,14040,14060,13990,1540
|
|
20240424,092500,825803590,14040,14030,14040,14030,790
|
|
20240424,092400,814714520,14030,14030,14040,14020,466
|
|
20240424,092300,808177070,14020,14030,14030,14020,1211
|
|
20240424,092200,791186770,14030,14020,14030,14020,1431
|
|
20240424,092100,771115120,14030,14030,14030,14020,408
|
|
20240424,092000,765393560,14030,13990,14040,13990,1371
|
|
20240424,091900,746193910,13990,14000,14000,13990,653
|
|
20240424,091800,737055940,14000,14030,14030,14000,393
|
|
20240424,091700,731548890,14010,14000,14030,14000,1358
|
|
20240424,091600,712522050,14010,14040,14040,14010,1456
|
|
20240424,091500,692104110,14050,14060,14070,14050,963
|
|
20240424,091400,678568320,14050,14080,14090,14050,390
|
|
20240424,091300,673081070,14100,14070,14100,14030,3114
|
|
20240424,091200,629247960,14070,14030,14070,14000,4218
|
|
20240424,091100,570010560,14020,13960,14020,13950,3841
|
|
20240424,091000,516265620,13940,14000,14000,13940,4491
|
|
20240424,090900,453516100,14000,13990,14020,13990,4354
|
|
20240424,090800,392555590,14000,13990,14010,13990,1451
|
|
20240424,090700,372235200,14010,13970,14020,13950,8486
|
|
20240424,090600,253505890,13970,13950,13970,13920,2925
|
|
20240424,090500,212669960,13940,13910,13950,13910,3636
|
|
20240424,090400,162003260,13910,13900,13910,13850,3517
|
|
20240424,090300,113122860,13890,13830,13910,13830,520
|
|
20240424,090200,105904440,13820,13820,13900,13810,4017
|
|
20240424,090100,50262700,13810,13820,13820,13810,1129
|
|
20240424,090000,34671010,13800,13780,13890,13780,2508
|