635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,193200,2276345960,14090,14090,14090,14090,2979
|
|
20240425,193100,2276345960,14090,14090,14090,14090,0
|
|
20240425,193000,2276345960,14090,14090,14090,14090,0
|
|
20240425,192900,2276345960,14090,14090,14090,14090,0
|
|
20240425,192800,2276345960,14090,14090,14090,14090,0
|
|
20240425,192700,2276345960,14090,14090,14090,14090,0
|
|
20240425,192600,2276345960,14090,14090,14090,14090,0
|
|
20240425,192500,2276345960,14090,14090,14090,14090,0
|
|
20240425,192400,2276345960,14090,14090,14090,14090,0
|
|
20240425,192300,2276345960,14090,14090,14090,14090,0
|
|
20240425,192200,2276345960,14090,14090,14090,14090,0
|
|
20240425,192100,2276345960,14090,14090,14090,14090,0
|
|
20240425,192000,2276345960,14090,14090,14090,14090,0
|
|
20240425,191900,2276345960,14090,14090,14090,14090,0
|
|
20240425,191800,2276345960,14090,14090,14090,14090,0
|
|
20240425,191700,2276345960,14090,14090,14090,14090,0
|
|
20240425,191600,2276345960,14090,14090,14090,14090,0
|
|
20240425,191500,2276345960,14090,14090,14090,14090,0
|
|
20240425,191400,2276345960,14090,14090,14090,14090,0
|
|
20240425,191300,2276345960,14090,14090,14090,14090,0
|
|
20240425,191200,2276345960,14090,14090,14090,14090,0
|
|
20240425,191100,2276345960,14090,14090,14090,14090,0
|
|
20240425,191000,2276345960,14090,14090,14090,14090,0
|
|
20240425,190900,2276345960,14090,14090,14090,14090,0
|
|
20240425,190800,2276345960,14090,14090,14090,14090,0
|
|
20240425,190700,2276345960,14090,14090,14090,14090,0
|
|
20240425,190600,2276345960,14090,14090,14090,14090,0
|
|
20240425,190500,2276345960,14090,14090,14090,14090,0
|
|
20240425,190400,2276345960,14090,14090,14090,14090,0
|
|
20240425,190300,2276345960,14090,14090,14090,14090,0
|
|
20240425,190200,2276345960,14090,14090,14090,14090,2979
|
|
20240425,190100,2276345960,14090,14090,14090,14090,0
|
|
20240425,190000,2276345960,14090,14090,14090,14090,0
|
|
20240425,185900,2276345960,14090,14090,14090,14090,0
|
|
20240425,185800,2276345960,14090,14090,14090,14090,0
|
|
20240425,185700,2276345960,14090,14090,14090,14090,0
|
|
20240425,185600,2276345960,14090,14090,14090,14090,0
|
|
20240425,185500,2276345960,14090,14090,14090,14090,0
|
|
20240425,185400,2276345960,14090,14090,14090,14090,0
|
|
20240425,185300,2276345960,14090,14090,14090,14090,0
|
|
20240425,185200,2276345960,14090,14090,14090,14090,0
|
|
20240425,185100,2276345960,14090,14090,14090,14090,0
|
|
20240425,185000,2276345960,14090,14090,14090,14090,0
|
|
20240425,184900,2276345960,14090,14090,14090,14090,0
|
|
20240425,184800,2276345960,14090,14090,14090,14090,0
|
|
20240425,184700,2276345960,14090,14090,14090,14090,0
|
|
20240425,184600,2276345960,14090,14090,14090,14090,0
|
|
20240425,184500,2276345960,14090,14090,14090,14090,0
|
|
20240425,184400,2276345960,14090,14090,14090,14090,0
|
|
20240425,184300,2276345960,14090,14090,14090,14090,0
|
|
20240425,184200,2276345960,14090,14090,14090,14090,0
|
|
20240425,184100,2276345960,14090,14090,14090,14090,0
|
|
20240425,184000,2276345960,14090,14090,14090,14090,0
|
|
20240425,183900,2276345960,14090,14090,14090,14090,0
|
|
20240425,183800,2276345960,14090,14090,14090,14090,0
|
|
20240425,183700,2276345960,14090,14090,14090,14090,0
|
|
20240425,183600,2276345960,14090,14090,14090,14090,0
|
|
20240425,183500,2276345960,14090,14090,14090,14090,0
|
|
20240425,183400,2276345960,14090,14090,14090,14090,0
|
|
20240425,183300,2276345960,14090,14090,14090,14090,0
|
|
20240425,183200,2276345960,14090,14090,14090,14090,2979
|
|
20240425,183100,2276345960,14090,14090,14090,14090,0
|
|
20240425,183000,2276345960,14090,14090,14090,14090,0
|
|
20240425,182900,2276345960,14090,14090,14090,14090,0
|
|
20240425,182800,2276345960,14090,14090,14090,14090,0
|
|
20240425,182700,2276345960,14090,14090,14090,14090,0
|
|
20240425,182600,2276345960,14090,14090,14090,14090,0
|
|
20240425,182500,2276345960,14090,14090,14090,14090,0
|
|
20240425,182400,2276345960,14090,14090,14090,14090,0
|
|
20240425,182300,2276345960,14090,14090,14090,14090,0
|
|
20240425,182200,2276345960,14090,14090,14090,14090,0
|
|
20240425,182100,2276345960,14090,14090,14090,14090,0
|
|
20240425,182000,2276345960,14090,14090,14090,14090,0
|
|
20240425,181900,2276345960,14090,14090,14090,14090,0
|
|
20240425,181800,2276345960,14090,14090,14090,14090,0
|
|
20240425,181700,2276345960,14090,14090,14090,14090,0
|
|
20240425,181600,2276345960,14090,14090,14090,14090,0
|
|
20240425,181500,2276345960,14090,14090,14090,14090,0
|
|
20240425,181400,2276345960,14090,14090,14090,14090,0
|
|
20240425,181300,2276345960,14090,14090,14090,14090,0
|
|
20240425,181200,2276345960,14090,14090,14090,14090,0
|
|
20240425,181100,2276345960,14090,14090,14090,14090,0
|
|
20240425,181000,2276345960,14090,14090,14090,14090,0
|
|
20240425,180900,2276345960,14090,14090,14090,14090,0
|
|
20240425,180800,2276345960,14090,14090,14090,14090,0
|
|
20240425,180700,2276345960,14090,14090,14090,14090,0
|
|
20240425,180600,2276345960,14090,14090,14090,14090,0
|
|
20240425,180500,2276345960,14090,14090,14090,14090,0
|
|
20240425,180400,2276345960,14090,14090,14090,14090,0
|
|
20240425,180300,2276345960,14090,14090,14090,14090,0
|
|
20240425,180200,2276345960,14090,14090,14090,14090,2979
|
|
20240425,180100,2276345960,14090,14090,14090,14090,0
|
|
20240425,180000,2276345960,14090,14090,14090,14090,0
|
|
20240425,175900,2276345960,14090,14090,14090,14090,0
|
|
20240425,175800,2276345960,14090,14090,14090,14090,0
|
|
20240425,175700,2276345960,14090,14090,14090,14090,0
|
|
20240425,175600,2276345960,14090,14090,14090,14090,0
|
|
20240425,175500,2276345960,14090,14090,14090,14090,0
|
|
20240425,175400,2276345960,14090,14090,14090,14090,0
|
|
20240425,175300,2276345960,14090,14090,14090,14090,0
|
|
20240425,175200,2276345960,14090,14090,14090,14090,0
|
|
20240425,175100,2276345960,14090,14090,14090,14090,0
|
|
20240425,175000,2276345960,14090,14090,14090,14090,0
|
|
20240425,174900,2276345960,14090,14090,14090,14090,0
|
|
20240425,174800,2276345960,14090,14090,14090,14090,0
|
|
20240425,174700,2276345960,14090,14090,14090,14090,0
|
|
20240425,174600,2276345960,14090,14090,14090,14090,0
|
|
20240425,174500,2276345960,14090,14090,14090,14090,0
|
|
20240425,174400,2276345960,14090,14090,14090,14090,0
|
|
20240425,174300,2276345960,14090,14090,14090,14090,0
|
|
20240425,174200,2276345960,14090,14090,14090,14090,0
|
|
20240425,174100,2276345960,14090,14090,14090,14090,0
|
|
20240425,174000,2276345960,14090,14090,14090,14090,0
|
|
20240425,173900,2276345960,14090,14090,14090,14090,0
|
|
20240425,173800,2276345960,14090,14090,14090,14090,0
|
|
20240425,173700,2276345960,14090,14090,14090,14090,0
|
|
20240425,173600,2276345960,14090,14090,14090,14090,0
|
|
20240425,173500,2276345960,14090,14090,14090,14090,0
|
|
20240425,173400,2276345960,14090,14090,14090,14090,0
|
|
20240425,173300,2276345960,14090,14090,14090,14090,0
|
|
20240425,173200,2276345960,14090,14090,14090,14090,2979
|
|
20240425,173100,2276345960,14090,14090,14090,14090,0
|
|
20240425,173000,2276345960,14090,14090,14090,14090,0
|
|
20240425,172900,2276345960,14090,14090,14090,14090,0
|
|
20240425,172800,2276345960,14090,14090,14090,14090,0
|
|
20240425,172700,2276345960,14090,14090,14090,14090,0
|
|
20240425,172600,2276345960,14090,14090,14090,14090,0
|
|
20240425,172500,2276345960,14090,14090,14090,14090,0
|
|
20240425,172400,2276345960,14090,14090,14090,14090,0
|
|
20240425,172300,2276345960,14090,14090,14090,14090,0
|
|
20240425,172200,2276345960,14090,14090,14090,14090,0
|
|
20240425,172100,2276345960,14090,14090,14090,14090,0
|
|
20240425,172000,2276345960,14090,14090,14090,14090,0
|
|
20240425,171900,2276345960,14090,14090,14090,14090,0
|
|
20240425,171800,2276345960,14090,14090,14090,14090,0
|
|
20240425,171700,2276345960,14090,14090,14090,14090,0
|
|
20240425,171600,2276345960,14090,14090,14090,14090,0
|
|
20240425,171500,2276345960,14090,14090,14090,14090,0
|
|
20240425,171400,2276345960,14090,14090,14090,14090,0
|
|
20240425,171300,2276345960,14090,14090,14090,14090,0
|
|
20240425,171200,2276345960,14090,14090,14090,14090,0
|
|
20240425,171100,2276345960,14090,14090,14090,14090,0
|
|
20240425,171000,2276345960,14090,14090,14090,14090,0
|
|
20240425,170900,2276345960,14090,14090,14090,14090,0
|
|
20240425,170800,2276345960,14090,14090,14090,14090,0
|
|
20240425,170700,2276345960,14090,14090,14090,14090,0
|
|
20240425,170600,2276345960,14090,14090,14090,14090,0
|
|
20240425,170500,2276345960,14090,14090,14090,14090,0
|
|
20240425,170400,2276345960,14090,14090,14090,14090,0
|
|
20240425,170300,2276345960,14090,14090,14090,14090,0
|
|
20240425,170200,2276345960,14090,14090,14090,14090,2979
|
|
20240425,170100,2276345960,14090,14090,14090,14090,0
|
|
20240425,170000,2276345960,14090,14090,14090,14090,0
|
|
20240425,165900,2276345960,14090,14090,14090,14090,0
|
|
20240425,165800,2276345960,14090,14090,14090,14090,0
|
|
20240425,165700,2276345960,14090,14090,14090,14090,0
|
|
20240425,165600,2276345960,14090,14090,14090,14090,0
|
|
20240425,165500,2276345960,14090,14090,14090,14090,0
|
|
20240425,165400,2276345960,14090,14090,14090,14090,0
|
|
20240425,165300,2276345960,14090,14090,14090,14090,0
|
|
20240425,165200,2276345960,14090,14090,14090,14090,0
|
|
20240425,165100,2276345960,14090,14090,14090,14090,0
|
|
20240425,165000,2276345960,14090,14090,14090,14090,0
|
|
20240425,164900,2276345960,14090,14090,14090,14090,0
|
|
20240425,164800,2276345960,14090,14090,14090,14090,0
|
|
20240425,164700,2276345960,14090,14090,14090,14090,0
|
|
20240425,164600,2276345960,14090,14090,14090,14090,0
|
|
20240425,164500,2276345960,14090,14090,14090,14090,0
|
|
20240425,164400,2276345960,14090,14090,14090,14090,0
|
|
20240425,164300,2276345960,14090,14090,14090,14090,0
|
|
20240425,164200,2276345960,14090,14090,14090,14090,0
|
|
20240425,164100,2276345960,14090,14090,14090,14090,0
|
|
20240425,164000,2276345960,14090,14090,14090,14090,0
|
|
20240425,163900,2276345960,14090,14090,14090,14090,0
|
|
20240425,163800,2276345960,14090,14090,14090,14090,0
|
|
20240425,163700,2276345960,14090,14090,14090,14090,0
|
|
20240425,163600,2276345960,14090,14090,14090,14090,0
|
|
20240425,163500,2276345960,14090,14090,14090,14090,0
|
|
20240425,163400,2276345960,14090,14090,14090,14090,0
|
|
20240425,163300,2276345960,14090,14090,14090,14090,0
|
|
20240425,163200,2276345960,14090,14090,14090,14090,2979
|
|
20240425,163100,2276345960,14090,14090,14090,14090,0
|
|
20240425,163000,2276345960,14090,14090,14090,14090,0
|
|
20240425,162900,2276345960,14090,14090,14090,14090,0
|
|
20240425,162800,2276345960,14090,14090,14090,14090,0
|
|
20240425,162700,2276345960,14090,14090,14090,14090,0
|
|
20240425,162600,2276345960,14090,14090,14090,14090,0
|
|
20240425,162500,2276345960,14090,14090,14090,14090,0
|
|
20240425,162400,2276345960,14090,14090,14090,14090,0
|
|
20240425,162300,2276345960,14090,14090,14090,14090,0
|
|
20240425,162200,2276345960,14090,14090,14090,14090,0
|
|
20240425,162100,2276345960,14090,14090,14090,14090,0
|
|
20240425,162000,2276345960,14090,14090,14090,14090,0
|
|
20240425,161900,2276345960,14090,14090,14090,14090,0
|
|
20240425,161800,2276345960,14090,14090,14090,14090,0
|
|
20240425,161700,2276345960,14090,14090,14090,14090,0
|
|
20240425,161600,2276345960,14090,14090,14090,14090,0
|
|
20240425,161500,2276345960,14090,14090,14090,14090,0
|
|
20240425,161400,2276345960,14090,14090,14090,14090,0
|
|
20240425,161300,2276345960,14090,14090,14090,14090,0
|
|
20240425,161200,2276345960,14090,14090,14090,14090,0
|
|
20240425,161100,2276345960,14090,14090,14090,14090,0
|
|
20240425,161000,2276345960,14090,14090,14090,14090,0
|
|
20240425,160900,2276345960,14090,14090,14090,14090,0
|
|
20240425,160800,2276345960,14090,14090,14090,14090,0
|
|
20240425,160700,2276345960,14090,14090,14090,14090,0
|
|
20240425,160600,2276345960,14090,14090,14090,14090,0
|
|
20240425,160500,2276345960,14090,14090,14090,14090,0
|
|
20240425,160400,2276345960,14090,14090,14090,14090,0
|
|
20240425,160300,2276345960,14090,14090,14090,14090,0
|
|
20240425,160200,2276345960,14090,14090,14090,14090,2979
|
|
20240425,160100,2276345960,14090,14090,14090,14090,0
|
|
20240425,160000,2276345960,14090,14090,14090,14090,0
|
|
20240425,155900,2276345960,14090,14090,14090,14090,0
|
|
20240425,155800,2276345960,14090,14090,14090,14090,0
|
|
20240425,155700,2276345960,14090,14090,14090,14090,0
|
|
20240425,155600,2276345960,14090,14090,14090,14090,0
|
|
20240425,155500,2276345960,14090,14090,14090,14090,0
|
|
20240425,155400,2276345960,14090,14090,14090,14090,0
|
|
20240425,155300,2276345960,14090,14090,14090,14090,0
|
|
20240425,155200,2276345960,14090,14090,14090,14090,0
|
|
20240425,155100,2276345960,14090,14090,14090,14090,0
|
|
20240425,155000,2276345960,14090,14090,14090,14090,0
|
|
20240425,154900,2276345960,14090,14090,14090,14090,0
|
|
20240425,154800,2276345960,14090,14090,14090,14090,0
|
|
20240425,154700,2276345960,14090,14090,14090,14090,0
|
|
20240425,154600,2276345960,14090,14090,14090,14090,0
|
|
20240425,154500,2276345960,14090,14090,14090,14090,0
|
|
20240425,154400,2276345960,14090,14090,14090,14090,0
|
|
20240425,154300,2276345960,14090,14090,14090,14090,0
|
|
20240425,154200,2276345960,14090,14090,14090,14090,0
|
|
20240425,154100,2276345960,14090,14090,14090,14090,0
|
|
20240425,154000,2276345960,14090,14090,14090,14090,0
|
|
20240425,153900,2276345960,14090,14090,14090,14090,0
|
|
20240425,153800,2276345960,14090,14090,14090,14090,0
|
|
20240425,153700,2276345960,14090,14090,14090,14090,0
|
|
20240425,153600,2276345960,14090,14090,14090,14090,0
|
|
20240425,153500,2276345960,14090,14090,14090,14090,0
|
|
20240425,153400,2276345960,14090,14090,14090,14090,0
|
|
20240425,153300,2276345960,14090,14090,14090,14090,0
|
|
20240425,153200,2276345960,14090,14090,14090,14090,2979
|
|
20240425,153100,2276345960,14090,14090,14090,14090,0
|
|
20240425,153000,2276345960,14090,14090,14090,14090,2979
|
|
20240425,152900,2234371850,14090,14090,14090,14090,0
|
|
20240425,152800,2234371850,14090,14090,14090,14090,0
|
|
20240425,152700,2234371850,14090,14090,14090,14090,0
|
|
20240425,152600,2234371850,14090,14090,14090,14090,0
|
|
20240425,152500,2234371850,14090,14090,14090,14090,0
|
|
20240425,152400,2234371850,14090,14090,14090,14090,0
|
|
20240425,152300,2234371850,14090,14090,14090,14090,0
|
|
20240425,152200,2234371850,14090,14090,14090,14090,0
|
|
20240425,152100,2234371850,14090,14090,14090,14090,0
|
|
20240425,152000,2234371850,14090,14090,14090,14090,0
|
|
20240425,151900,2234371850,14090,14110,14110,14080,388
|
|
20240425,151800,2228907000,14100,14110,14110,14080,3058
|
|
20240425,151700,2185795280,14110,14120,14130,14110,713
|
|
20240425,151600,2175733850,14120,14120,14130,14120,335
|
|
20240425,151500,2171003100,14120,14120,14120,14120,192
|
|
20240425,151400,2168292060,14120,14110,14120,14110,437
|
|
20240425,151300,2162121640,14120,14110,14140,14110,288
|
|
20240425,151200,2158055030,14110,14140,14160,14110,1468
|
|
20240425,151100,2137320130,14130,14130,14130,14130,495
|
|
20240425,151000,2130325780,14130,14160,14160,14130,717
|
|
20240425,150900,2120194540,14180,14150,14180,14150,32
|
|
20240425,150800,2119741640,14170,14160,14170,14160,303
|
|
20240425,150700,2115448760,14170,14140,14170,14140,363
|
|
20240425,150600,2110315860,14140,14150,14150,14130,2346
|
|
20240425,150500,2077147190,14170,14150,14170,14150,33
|
|
20240425,150400,2076680180,14150,14150,14150,14150,102
|
|
20240425,150300,2075236880,14150,14170,14170,14150,173
|
|
20240425,150200,2072788850,14150,14150,14150,14150,177
|
|
20240425,150100,2070284300,14150,14170,14170,14150,267
|
|
20240425,150000,2066505070,14170,14150,14170,14150,1651
|
|
20240425,145900,2043143380,14150,14150,14150,14150,458
|
|
20240425,145800,2036662680,14150,14180,14180,14150,355
|
|
20240425,145700,2031634930,14180,14180,14180,14180,10
|
|
20240425,145600,2031493130,14180,14180,14180,14180,2
|
|
20240425,145500,2031464770,14180,14160,14190,14150,226
|
|
20240425,145400,2028260620,14160,14160,14160,14150,373
|
|
20240425,145300,2022979690,14150,14150,14150,14150,28
|
|
20240425,145200,2022583490,14150,14150,14160,14150,207
|
|
20240425,145100,2019654370,14150,14150,14150,14150,0
|
|
20240425,145000,2019654370,14150,14150,14150,14150,623
|
|
20240425,144900,2010838920,14160,14160,14160,14160,116
|
|
20240425,144800,2009196360,14160,14160,14160,14160,60
|
|
20240425,144700,2008346760,14160,14180,14180,14160,301
|
|
20240425,144600,2004084580,14150,14150,14180,14150,122
|
|
20240425,144500,2002358250,14150,14150,14150,14150,44
|
|
20240425,144400,2001735650,14180,14150,14180,14150,8
|
|
20240425,144300,2001622390,14150,14150,14150,14150,72
|
|
20240425,144200,2000603590,14150,14180,14180,14150,28
|
|
20240425,144100,2000207360,14150,14150,14180,14150,101
|
|
20240425,144000,1998776170,14180,14160,14180,14150,176
|
|
20240425,143900,1996285700,14180,14160,14180,14150,48
|
|
20240425,143800,1995606420,14180,14160,14180,14150,36
|
|
20240425,143700,1995096910,14180,14150,14180,14140,169
|
|
20240425,143600,1992705400,14150,14150,14150,14140,412
|
|
20240425,143500,1986876120,14150,14150,14180,14150,1500
|
|
20240425,143400,1965651030,14150,14180,14180,14150,75
|
|
20240425,143300,1964589640,14150,14180,14180,14150,267
|
|
20240425,143200,1960809390,14180,14140,14180,14140,196
|
|
20240425,143100,1958036780,14140,14140,14140,14130,194
|
|
20240425,143000,1955294590,14130,14130,14140,14130,35
|
|
20240425,142900,1954799990,14130,14130,14130,14130,256
|
|
20240425,142800,1951182710,14140,14130,14140,14130,244
|
|
20240425,142700,1947734400,14130,14140,14140,14130,355
|
|
20240425,142600,1942715190,14130,14130,14130,14130,93
|
|
20240425,142500,1941401100,14130,14130,14130,14130,185
|
|
20240425,142400,1938787050,14130,14150,14150,14130,710
|
|
20240425,142300,1928752170,14150,14140,14150,14140,186
|
|
20240425,142200,1926122110,14140,14140,14150,14140,126
|
|
20240425,142100,1924340240,14140,14140,14140,14140,272
|
|
20240425,142000,1920494160,14140,14160,14160,14140,189
|
|
20240425,141900,1917818800,14160,14160,14160,14160,92
|
|
20240425,141800,1916516080,14170,14170,14170,14170,193
|
|
20240425,141700,1913781270,14170,14170,14170,14170,265
|
|
20240425,141600,1910026220,14170,14180,14180,14170,633
|
|
20240425,141500,1901056510,14180,14180,14180,14180,182
|
|
20240425,141400,1898475750,14190,14190,14190,14190,12
|
|
20240425,141300,1898305470,14180,14180,14180,14170,155
|
|
20240425,141200,1896107960,14190,14190,14200,14190,1027
|
|
20240425,141100,1881534780,14190,14190,14190,14190,0
|
|
20240425,141000,1881534780,14190,14190,14190,14190,1467
|
|
20240425,140900,1860718050,14200,14200,14200,14200,336
|
|
20240425,140800,1855946850,14200,14200,14200,14200,92
|
|
20240425,140700,1854640450,14200,14200,14200,14200,278
|
|
20240425,140600,1850692850,14190,14170,14210,14170,156
|
|
20240425,140500,1848480000,14160,14160,14170,14160,297
|
|
20240425,140400,1844273360,14170,14180,14180,14170,876
|
|
20240425,140300,1831855470,14180,14190,14190,14180,187
|
|
20240425,140200,1829202930,14190,14210,14210,14180,388
|
|
20240425,140100,1823697320,14210,14230,14230,14210,388
|
|
20240425,140000,1818180260,14240,14200,14240,14200,261
|
|
20240425,135900,1814471640,14200,14190,14200,14190,595
|
|
20240425,135800,1806028040,14190,14200,14200,14190,463
|
|
20240425,135700,1799456930,14200,14210,14210,14200,219
|
|
20240425,135600,1796345470,14210,14230,14230,14210,1208
|
|
20240425,135500,1779177600,14230,14230,14230,14220,481
|
|
20240425,135400,1772334380,14230,14260,14260,14230,958
|
|
20240425,135300,1758690420,14270,14280,14280,14250,72
|
|
20240425,135200,1757662840,14280,14250,14280,14240,2534
|
|
20240425,135100,1721522470,14240,14250,14250,14240,351
|
|
20240425,135000,1716524170,14250,14240,14250,14240,1215
|
|
20240425,134900,1699210530,14240,14240,14240,14230,1013
|
|
20240425,134800,1684792230,14240,14240,14240,14240,85
|
|
20240425,134700,1683581830,14250,14250,14250,14240,70
|
|
20240425,134600,1682584430,14230,14260,14260,14230,611
|
|
20240425,134500,1673874650,14250,14230,14260,14230,1607
|
|
20240425,134400,1650977470,14240,14210,14240,14210,265
|
|
20240425,134300,1647209720,14210,14210,14210,14210,10
|
|
20240425,134200,1647067620,14210,14210,14210,14210,61
|
|
20240425,134100,1646200810,14210,14190,14210,14190,1801
|
|
20240425,134000,1620615630,14200,14180,14210,14150,3361
|
|
20240425,133900,1572919890,14180,14180,14180,14180,42
|
|
20240425,133800,1572324330,14180,14170,14180,14150,113
|
|
20240425,133700,1570722220,14170,14150,14170,14150,1594
|
|
20240425,133600,1548163600,14140,14130,14140,14130,59
|
|
20240425,133500,1547329440,14130,14130,14130,14130,0
|
|
20240425,133400,1547329440,14130,14130,14130,14130,810
|
|
20240425,133300,1535884140,14150,14150,14150,14130,585
|
|
20240425,133200,1527616390,14150,14130,14150,14130,4
|
|
20240425,133100,1527559830,14160,14160,14160,14160,2
|
|
20240425,133000,1527531510,14130,14150,14150,14130,80
|
|
20240425,132900,1526400670,14150,14170,14180,14150,648
|
|
20240425,132800,1517221570,14170,14170,14170,14170,0
|
|
20240425,132700,1517221570,14170,14170,14170,14170,65
|
|
20240425,132600,1516300520,14190,14170,14200,14170,34
|
|
20240425,132500,1515818110,14170,14170,14170,14160,376
|
|
20240425,132400,1510490820,14170,14180,14180,14170,34
|
|
20240425,132300,1510009000,14180,14170,14180,14170,7
|
|
20240425,132200,1509909790,14180,14190,14190,14180,7
|
|
20240425,132100,1509810470,14160,14170,14200,14150,122
|
|
20240425,132000,1508083600,14200,14180,14200,14180,45
|
|
20240425,131900,1507444660,14200,14200,14200,14200,0
|
|
20240425,131800,1507444660,14200,14180,14200,14180,22
|
|
20240425,131700,1507132280,14200,14190,14200,14180,2662
|
|
20240425,131600,1469357550,14190,14180,14190,14180,843
|
|
20240425,131500,1457395500,14180,14180,14180,14180,108
|
|
20240425,131400,1455864060,14170,14170,14170,14170,4
|
|
20240425,131300,1455807380,14170,14140,14170,14140,39
|
|
20240425,131200,1455255870,14130,14130,14130,14130,0
|
|
20240425,131100,1455255870,14130,14130,14130,14130,221
|
|
20240425,131000,1452133140,14130,14140,14140,14130,132
|
|
20240425,130900,1450267160,14140,14140,14140,14140,2
|
|
20240425,130800,1450238880,14140,14140,14140,14140,103
|
|
20240425,130700,1448782460,14140,14140,14140,14140,0
|
|
20240425,130600,1448782460,14140,14140,14140,14140,0
|
|
20240425,130500,1448782460,14140,14140,14140,14140,10
|
|
20240425,130400,1448641060,14130,14130,14130,14130,0
|
|
20240425,130300,1448641060,14130,14150,14150,14130,20
|
|
20240425,130200,1448358230,14170,14150,14170,14150,2
|
|
20240425,130100,1448329910,14120,14120,14120,14120,0
|
|
20240425,130000,1448329910,14120,14120,14120,14120,0
|
|
20240425,125900,1448329910,14120,14140,14160,14120,1771
|
|
20240425,125800,1423311640,14140,14150,14150,14140,1381
|
|
20240425,125700,1403782710,14150,14150,14150,14150,980
|
|
20240425,125600,1389915710,14150,14150,14150,14150,216
|
|
20240425,125500,1386859310,14150,14160,14160,14150,326
|
|
20240425,125400,1382243860,14170,14160,14170,14160,123
|
|
20240425,125300,1380502170,14150,14180,14180,14150,773
|
|
20240425,125200,1369548780,14180,14180,14180,14180,2
|
|
20240425,125100,1369520420,14190,14190,14190,14190,10
|
|
20240425,125000,1369378520,14190,14190,14190,14190,15
|
|
20240425,124900,1369165670,14190,14190,14190,14190,0
|
|
20240425,124800,1369165670,14190,14190,14190,14190,0
|
|
20240425,124700,1369165670,14190,14190,14190,14190,0
|
|
20240425,124600,1369165670,14190,14190,14190,14190,2
|
|
20240425,124500,1369137290,14190,14190,14190,14190,0
|
|
20240425,124400,1369137290,14190,14190,14190,14190,83
|
|
20240425,124300,1367959520,14200,14210,14210,14200,10
|
|
20240425,124200,1367817460,14210,14200,14210,14200,550
|
|
20240425,124100,1360005760,14200,14200,14200,14200,87
|
|
20240425,124000,1358770360,14200,14200,14210,14190,200
|
|
20240425,123900,1355929800,14210,14200,14210,14200,151
|
|
20240425,123800,1353785580,14200,14200,14200,14200,862
|
|
20240425,123700,1341545180,14210,14210,14210,14210,2
|
|
20240425,123600,1341516760,14200,14200,14200,14200,446
|
|
20240425,123500,1335183560,14200,14190,14200,14190,50
|
|
20240425,123400,1334473960,14190,14190,14190,14190,0
|
|
20240425,123300,1334473960,14190,14190,14190,14190,3
|
|
20240425,123200,1334431390,14200,14180,14200,14180,781
|
|
20240425,123100,1323349520,14170,14170,14170,14170,33
|
|
20240425,123000,1322881910,14170,14170,14170,14170,34
|
|
20240425,122900,1322400130,14170,14170,14180,14170,168
|
|
20240425,122800,1320019470,14160,14160,14160,14160,0
|
|
20240425,122700,1320019470,14160,14160,14160,14160,5
|
|
20240425,122600,1319948670,14150,14150,14150,14150,147
|
|
20240425,122500,1317868620,14150,14150,14150,14150,247
|
|
20240425,122400,1314373570,14160,14150,14160,14150,333
|
|
20240425,122300,1309661120,14160,14170,14170,14160,117
|
|
20240425,122200,1308004200,14170,14170,14170,14170,0
|
|
20240425,122100,1308004200,14170,14170,14170,14170,0
|
|
20240425,122000,1308004200,14170,14170,14170,14170,0
|
|
20240425,121900,1308004200,14170,14170,14170,14170,0
|
|
20240425,121800,1308004200,14170,14170,14170,14170,2
|
|
20240425,121700,1307975860,14170,14160,14170,14160,48
|
|
20240425,121600,1307296030,14170,14180,14180,14170,292
|
|
20240425,121500,1303157890,14180,14180,14180,14180,24
|
|
20240425,121400,1302817570,14180,14180,14180,14180,0
|
|
20240425,121300,1302817570,14180,14180,14180,14180,100
|
|
20240425,121200,1301399570,14180,14180,14180,14180,10
|
|
20240425,121100,1301257770,14180,14170,14180,14170,237
|
|
20240425,121000,1297899120,14170,14170,14170,14170,4
|
|
20240425,120900,1297842440,14170,14170,14170,14170,5
|
|
20240425,120800,1297771590,14170,14170,14170,14170,0
|
|
20240425,120700,1297771590,14170,14170,14170,14170,1
|
|
20240425,120600,1297757420,14170,14160,14170,14160,34
|
|
20240425,120500,1297275880,14160,14160,14160,14160,14
|
|
20240425,120400,1297077640,14160,14160,14160,14160,53
|
|
20240425,120300,1296327160,14160,14180,14180,14160,583
|
|
20240425,120200,1288070670,14180,14180,14180,14180,7
|
|
20240425,120100,1287971410,14180,14180,14180,14180,1
|
|
20240425,120000,1287957230,14180,14180,14180,14180,0
|
|
20240425,115900,1287957230,14180,14180,14180,14180,32
|
|
20240425,115800,1287503470,14180,14180,14240,14180,217
|
|
20240425,115700,1284425710,14230,14170,14250,14170,504
|
|
20240425,115600,1277254000,14170,14170,14170,14170,41
|
|
20240425,115500,1276673030,14170,14170,14170,14170,7
|
|
20240425,115400,1276573840,14170,14170,14170,14170,4
|
|
20240425,115300,1276517160,14170,14160,14170,14160,7
|
|
20240425,115200,1276418030,14140,14140,14140,14140,0
|
|
20240425,115100,1276418030,14140,14140,14140,14140,98
|
|
20240425,115000,1275032310,14150,14160,14160,14150,474
|
|
20240425,114900,1268322210,14190,14190,14190,14190,0
|
|
20240425,114800,1268322210,14190,14170,14190,14160,507
|
|
20240425,114700,1261138230,14180,14200,14200,14180,486
|
|
20240425,114600,1254246710,14180,14180,14180,14180,0
|
|
20240425,114500,1254246710,14180,14180,14180,14180,400
|
|
20240425,114400,1248574710,14190,14190,14190,14190,0
|
|
20240425,114300,1248574710,14190,14200,14200,14190,150
|
|
20240425,114200,1246445710,14200,14200,14200,14200,1
|
|
20240425,114100,1246431510,14200,14200,14200,14200,1
|
|
20240425,114000,1246417310,14190,14220,14230,14190,1590
|
|
20240425,113900,1223845460,14230,14220,14230,14220,255
|
|
20240425,113800,1220216910,14220,14210,14220,14210,247
|
|
20240425,113700,1216705090,14210,14220,14220,14210,260
|
|
20240425,113600,1213008340,14220,14210,14220,14210,137
|
|
20240425,113500,1211060700,14200,14210,14210,14200,69
|
|
20240425,113400,1210080590,14210,14210,14210,14210,54
|
|
20240425,113300,1209313250,14200,14200,14200,14200,0
|
|
20240425,113200,1209313250,14200,14220,14220,14200,567
|
|
20240425,113100,1201254990,14210,14200,14220,14190,314
|
|
20240425,113000,1196791990,14220,14180,14220,14180,2083
|
|
20240425,112900,1167216060,14180,14180,14180,14180,27
|
|
20240425,112800,1166833200,14180,14180,14180,14180,572
|
|
20240425,112700,1158722240,14180,14180,14180,14180,27
|
|
20240425,112600,1158339380,14180,14170,14180,14170,52
|
|
20240425,112500,1157602050,14160,14160,14160,14120,1086
|
|
20240425,112400,1142249620,14180,14150,14180,14150,1247
|
|
20240425,112300,1124595140,14140,14140,14140,14140,37
|
|
20240425,112200,1124071960,14140,14140,14140,14140,23
|
|
20240425,112100,1123746740,14140,14140,14140,14140,22
|
|
20240425,112000,1123435660,14150,14140,14150,14140,31
|
|
20240425,111900,1122997310,14150,14140,14150,14140,5
|
|
20240425,111800,1122926570,14130,14150,14150,14130,176
|
|
20240425,111700,1120439670,14150,14140,14150,14140,200
|
|
20240425,111600,1117610840,14140,14140,14140,14140,3
|
|
20240425,111500,1117568420,14140,14140,14140,14140,300
|
|
20240425,111400,1113326420,14140,14140,14140,14140,1
|
|
20240425,111300,1113312280,14140,14110,14140,14110,44
|
|
20240425,111200,1112690660,14110,14130,14130,14110,1190
|
|
20240425,111100,1095896010,14140,14130,14140,14130,198
|
|
20240425,111000,1093098240,14140,14140,14140,14140,44
|
|
20240425,110900,1092476080,14130,14150,14150,14130,390
|
|
20240425,110800,1086964770,14160,14160,14160,14160,0
|
|
20240425,110700,1086964770,14160,14160,14170,14160,84
|
|
20240425,110600,1085775320,14160,14160,14160,14160,11
|
|
20240425,110500,1085619560,14160,14160,14160,14160,0
|
|
20240425,110400,1085619560,14160,14150,14160,14130,73
|
|
20240425,110300,1084587320,14140,14120,14150,14120,87
|
|
20240425,110200,1083358680,14110,14120,14130,14110,197
|
|
20240425,110100,1080577060,14120,14120,14120,14110,141
|
|
20240425,110000,1078586340,14120,14160,14160,14120,3193
|
|
20240425,105900,1033457110,14160,14160,14160,14160,1
|
|
20240425,105800,1033442950,14140,14150,14150,14140,20
|
|
20240425,105700,1033159970,14150,14170,14170,14150,274
|
|
20240425,105600,1029282700,14170,14150,14170,14150,113
|
|
20240425,105500,1027681720,14150,14150,14160,14150,6
|
|
20240425,105400,1027596780,14150,14150,14150,14150,50
|
|
20240425,105300,1026889280,14150,14170,14170,14150,391
|
|
20240425,105200,1021355270,14170,14170,14170,14170,0
|
|
20240425,105100,1021355270,14170,14170,14170,14170,54
|
|
20240425,105000,1020590090,14150,14150,14150,14150,25
|
|
20240425,104900,1020236340,14150,14160,14160,14150,1030
|
|
20240425,104800,1005661380,14160,14170,14170,14160,196
|
|
20240425,104700,1002886010,14160,14170,14170,14160,20
|
|
20240425,104600,1002602800,14160,14160,14160,14160,36
|
|
20240425,104500,1002093040,14150,14170,14170,14150,874
|
|
20240425,104400,989713960,14170,14190,14190,14170,857
|
|
20240425,104300,977554080,14200,14200,14200,14200,354
|
|
20240425,104200,972527280,14200,14200,14200,14190,254
|
|
20240425,104100,968920490,14200,14200,14200,14200,2
|
|
20240425,104000,968892090,14210,14170,14210,14170,80
|
|
20240425,103900,967755990,14170,14170,14180,14170,97
|
|
20240425,103800,966381450,14170,14160,14170,14160,167
|
|
20240425,103700,964015600,14160,14170,14170,14160,73
|
|
20240425,103600,962981220,14170,14180,14180,14170,107
|
|
20240425,103500,961464930,14170,14190,14190,14160,138
|
|
20240425,103400,959507850,14190,14200,14200,14190,262
|
|
20240425,103300,955790050,14200,14200,14200,14200,113
|
|
20240425,103200,954185450,14190,14190,14190,14190,41
|
|
20240425,103100,953603660,14180,14160,14180,14150,274
|
|
20240425,103000,949722210,14160,14150,14160,14150,186
|
|
20240425,102900,947089320,14150,14150,14150,14150,0
|
|
20240425,102800,947089320,14150,14160,14160,14150,155
|
|
20240425,102700,944896060,14160,14160,14160,14160,7
|
|
20240425,102600,944796940,14160,14180,14180,14140,708
|
|
20240425,102500,934775520,14180,14170,14180,14170,237
|
|
20240425,102400,931416320,14170,14160,14170,14160,112
|
|
20240425,102300,929830320,14150,14170,14170,14150,903
|
|
20240425,102200,917047300,14180,14190,14190,14180,934
|
|
20240425,102100,903801390,14190,14180,14190,14180,6
|
|
20240425,102000,903716260,14210,14170,14210,14170,28
|
|
20240425,101900,903318480,14170,14160,14170,14160,714
|
|
20240425,101800,893202290,14160,14190,14190,14150,1767
|
|
20240425,101700,868176090,14190,14220,14220,14190,1099
|
|
20240425,101600,852570170,14220,14220,14220,14210,77
|
|
20240425,101500,851475430,14220,14230,14230,14190,2192
|
|
20240425,101400,820337420,14230,14250,14250,14230,1043
|
|
20240425,101300,805481050,14260,14280,14280,14260,710
|
|
20240425,101200,795351570,14290,14310,14310,14290,832
|
|
20240425,101100,783455380,14310,14310,14310,14310,438
|
|
20240425,101000,777187600,14310,14320,14320,14310,40
|
|
20240425,100900,776614900,14320,14320,14320,14310,338
|
|
20240425,100800,771776270,14330,14330,14340,14330,511
|
|
20240425,100700,764452750,14330,14320,14330,14310,284
|
|
20240425,100600,760385930,14310,14340,14340,14310,457
|
|
20240425,100500,753838450,14340,14310,14340,14310,1085
|
|
20240425,100400,738291960,14320,14280,14320,14270,1016
|
|
20240425,100300,723769200,14270,14280,14290,14270,310
|
|
20240425,100200,719342480,14290,14280,14290,14280,139
|
|
20240425,100100,717356560,14270,14270,14280,14270,152
|
|
20240425,100000,715187210,14280,14270,14280,14270,109
|
|
20240425,095900,713631770,14270,14270,14270,14270,228
|
|
20240425,095800,710378210,14290,14290,14310,14270,1742
|
|
20240425,095700,685506130,14290,14330,14330,14290,1595
|
|
20240425,095600,662685380,14330,14310,14330,14300,530
|
|
20240425,095500,655100740,14310,14310,14310,14300,443
|
|
20240425,095400,648764430,14310,14290,14310,14290,887
|
|
20240425,095300,636077350,14270,14270,14290,14270,4165
|
|
20240425,095200,576610630,14270,14290,14290,14270,150
|
|
20240425,095100,574469330,14290,14270,14300,14270,588
|
|
20240425,095000,566065670,14270,14240,14280,14220,609
|
|
20240425,094900,557376140,14250,14250,14250,14220,578
|
|
20240425,094800,549142270,14230,14240,14250,14210,1666
|
|
20240425,094700,525434280,14240,14250,14270,14240,696
|
|
20240425,094600,515521510,14250,14270,14270,14250,554
|
|
20240425,094500,507620590,14270,14280,14280,14270,1282
|
|
20240425,094400,489316980,14280,14260,14280,14260,427
|
|
20240425,094300,483221490,14240,14230,14280,14220,666
|
|
20240425,094200,473729520,14230,14180,14230,14170,1216
|
|
20240425,094100,456485670,14220,14180,14220,14180,34
|
|
20240425,094000,456002720,14200,14220,14230,14170,1574
|
|
20240425,093900,433659900,14210,14200,14220,14200,879
|
|
20240425,093800,421168980,14210,14190,14210,14190,1538
|
|
20240425,093700,399334710,14190,14200,14210,14190,362
|
|
20240425,093600,394195280,14200,14190,14200,14180,415
|
|
20240425,093500,388303550,14200,14150,14200,14140,1281
|
|
20240425,093400,370133270,14120,14120,14160,14120,1008
|
|
20240425,093300,355897160,14120,14120,14120,14120,856
|
|
20240425,093200,343810440,14130,14130,14140,14120,429
|
|
20240425,093100,337748330,14160,14160,14160,14150,134
|
|
20240425,093000,335851030,14170,14050,14170,14050,1075
|
|
20240425,092900,320622920,14090,14040,14090,14030,1013
|
|
20240425,092800,306362480,14060,14020,14060,14020,381
|
|
20240425,092700,301018840,14000,14020,14030,14000,1665
|
|
20240425,092600,277698640,14010,14010,14010,14010,154
|
|
20240425,092500,275541100,14010,14030,14030,14010,1111
|
|
20240425,092400,259973380,14030,14020,14030,14020,243
|
|
20240425,092300,256565970,14020,14010,14040,14010,593
|
|
20240425,092200,248245690,14010,14010,14030,14010,523
|
|
20240425,092100,240917850,14010,14010,14010,14010,163
|
|
20240425,092000,238634220,14010,14020,14020,14010,347
|
|
20240425,091900,233771030,14030,14050,14050,14030,264
|
|
20240425,091800,230066640,14060,14050,14060,14040,72
|
|
20240425,091700,229055140,14050,14040,14050,14030,333
|
|
20240425,091600,224379280,14040,14070,14070,14040,25
|
|
20240425,091500,224028030,14070,14030,14070,14030,1224
|
|
20240425,091400,206825120,14040,14030,14050,14020,221
|
|
20240425,091300,203723520,14040,14030,14060,14030,719
|
|
20240425,091200,193628220,14030,14040,14060,14030,77
|
|
20240425,091100,192547120,14060,14030,14060,14030,62
|
|
20240425,091000,191676860,14050,14020,14050,14010,234
|
|
20240425,090900,188395210,14020,14010,14020,14000,639
|
|
20240425,090800,179443530,14010,14060,14060,14010,540
|
|
20240425,090700,171869760,14060,14070,14070,14060,126
|
|
20240425,090600,170096980,14080,14040,14080,14010,773
|
|
20240425,090500,159241590,14040,14010,14040,14000,890
|
|
20240425,090400,146753230,14010,14040,14040,14010,665
|
|
20240425,090300,137422050,14040,13960,14040,13960,289
|
|
20240425,090200,133369560,13950,13980,14020,13930,1105
|
|
20240425,090100,117944030,13970,14010,14050,13920,3806
|
|
20240425,090000,64689430,14010,14100,14100,14000,4601
|