582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,183900,2266592930,17430,17430,17430,17430,3205
|
|
20240415,183800,2266592930,17430,17430,17430,17430,0
|
|
20240415,183700,2266592930,17430,17430,17430,17430,0
|
|
20240415,183600,2266592930,17430,17430,17430,17430,0
|
|
20240415,183500,2266592930,17430,17430,17430,17430,0
|
|
20240415,183400,2266592930,17430,17430,17430,17430,0
|
|
20240415,183300,2266592930,17430,17430,17430,17430,0
|
|
20240415,183200,2266592930,17430,17430,17430,17430,0
|
|
20240415,183100,2266592930,17430,17430,17430,17430,0
|
|
20240415,183000,2266592930,17430,17430,17430,17430,0
|
|
20240415,182900,2266592930,17430,17430,17430,17430,0
|
|
20240415,182800,2266592930,17430,17430,17430,17430,0
|
|
20240415,182700,2266592930,17430,17430,17430,17430,0
|
|
20240415,182600,2266592930,17430,17430,17430,17430,0
|
|
20240415,182500,2266592930,17430,17430,17430,17430,0
|
|
20240415,182400,2266592930,17430,17430,17430,17430,0
|
|
20240415,182300,2266592930,17430,17430,17430,17430,0
|
|
20240415,182200,2266592930,17430,17430,17430,17430,0
|
|
20240415,182100,2266592930,17430,17430,17430,17430,0
|
|
20240415,182000,2266592930,17430,17430,17430,17430,0
|
|
20240415,181900,2266592930,17430,17430,17430,17430,0
|
|
20240415,181800,2266592930,17430,17430,17430,17430,0
|
|
20240415,181700,2266592930,17430,17430,17430,17430,0
|
|
20240415,181600,2266592930,17430,17430,17430,17430,0
|
|
20240415,181500,2266592930,17430,17430,17430,17430,0
|
|
20240415,181400,2266592930,17430,17430,17430,17430,0
|
|
20240415,181300,2266592930,17430,17430,17430,17430,0
|
|
20240415,181200,2266592930,17430,17430,17430,17430,0
|
|
20240415,181100,2266592930,17430,17430,17430,17430,0
|
|
20240415,181000,2266592930,17430,17430,17430,17430,0
|
|
20240415,180900,2266592930,17430,17430,17430,17430,3205
|
|
20240415,180800,2266592930,17430,17430,17430,17430,0
|
|
20240415,180700,2266592930,17430,17430,17430,17430,0
|
|
20240415,180600,2266592930,17430,17430,17430,17430,0
|
|
20240415,180500,2266592930,17430,17430,17430,17430,0
|
|
20240415,180400,2266592930,17430,17430,17430,17430,0
|
|
20240415,180300,2266592930,17430,17430,17430,17430,0
|
|
20240415,180200,2266592930,17430,17430,17430,17430,0
|
|
20240415,180100,2266592930,17430,17430,17430,17430,0
|
|
20240415,180000,2266592930,17430,17430,17430,17430,0
|
|
20240415,175900,2266592930,17430,17430,17430,17430,0
|
|
20240415,175800,2266592930,17430,17430,17430,17430,0
|
|
20240415,175700,2266592930,17430,17430,17430,17430,0
|
|
20240415,175600,2266592930,17430,17430,17430,17430,0
|
|
20240415,175500,2266592930,17430,17430,17430,17430,0
|
|
20240415,175400,2266592930,17430,17430,17430,17430,0
|
|
20240415,175300,2266592930,17430,17430,17430,17430,0
|
|
20240415,175200,2266592930,17430,17430,17430,17430,0
|
|
20240415,175100,2266592930,17430,17430,17430,17430,0
|
|
20240415,175000,2266592930,17430,17430,17430,17430,0
|
|
20240415,174900,2266592930,17430,17430,17430,17430,0
|
|
20240415,174800,2266592930,17430,17430,17430,17430,0
|
|
20240415,174700,2266592930,17430,17430,17430,17430,0
|
|
20240415,174600,2266592930,17430,17430,17430,17430,0
|
|
20240415,174500,2266592930,17430,17430,17430,17430,0
|
|
20240415,174400,2266592930,17430,17430,17430,17430,0
|
|
20240415,174300,2266592930,17430,17430,17430,17430,0
|
|
20240415,174200,2266592930,17430,17430,17430,17430,0
|
|
20240415,174100,2266592930,17430,17430,17430,17430,0
|
|
20240415,174000,2266592930,17430,17430,17430,17430,0
|
|
20240415,173900,2266592930,17430,17430,17430,17430,3205
|
|
20240415,173800,2266592930,17430,17430,17430,17430,0
|
|
20240415,173700,2266592930,17430,17430,17430,17430,0
|
|
20240415,173600,2266592930,17430,17430,17430,17430,0
|
|
20240415,173500,2266592930,17430,17430,17430,17430,0
|
|
20240415,173400,2266592930,17430,17430,17430,17430,0
|
|
20240415,173300,2266592930,17430,17430,17430,17430,0
|
|
20240415,173200,2266592930,17430,17430,17430,17430,0
|
|
20240415,173100,2266592930,17430,17430,17430,17430,0
|
|
20240415,173000,2266592930,17430,17430,17430,17430,0
|
|
20240415,172900,2266592930,17430,17430,17430,17430,0
|
|
20240415,172800,2266592930,17430,17430,17430,17430,0
|
|
20240415,172700,2266592930,17430,17430,17430,17430,0
|
|
20240415,172600,2266592930,17430,17430,17430,17430,0
|
|
20240415,172500,2266592930,17430,17430,17430,17430,0
|
|
20240415,172400,2266592930,17430,17430,17430,17430,0
|
|
20240415,172300,2266592930,17430,17430,17430,17430,0
|
|
20240415,172200,2266592930,17430,17430,17430,17430,0
|
|
20240415,172100,2266592930,17430,17430,17430,17430,0
|
|
20240415,172000,2266592930,17430,17430,17430,17430,0
|
|
20240415,171900,2266592930,17430,17430,17430,17430,0
|
|
20240415,171800,2266592930,17430,17430,17430,17430,0
|
|
20240415,171700,2266592930,17430,17430,17430,17430,0
|
|
20240415,171600,2266592930,17430,17430,17430,17430,0
|
|
20240415,171500,2266592930,17430,17430,17430,17430,0
|
|
20240415,171400,2266592930,17430,17430,17430,17430,0
|
|
20240415,171300,2266592930,17430,17430,17430,17430,0
|
|
20240415,171200,2266592930,17430,17430,17430,17430,0
|
|
20240415,171100,2266592930,17430,17430,17430,17430,0
|
|
20240415,171000,2266592930,17430,17430,17430,17430,0
|
|
20240415,170900,2266592930,17430,17430,17430,17430,3205
|
|
20240415,170800,2266592930,17430,17430,17430,17430,0
|
|
20240415,170700,2266592930,17430,17430,17430,17430,0
|
|
20240415,170600,2266592930,17430,17430,17430,17430,0
|
|
20240415,170500,2266592930,17430,17430,17430,17430,0
|
|
20240415,170400,2266592930,17430,17430,17430,17430,0
|
|
20240415,170300,2266592930,17430,17430,17430,17430,0
|
|
20240415,170200,2266592930,17430,17430,17430,17430,0
|
|
20240415,170100,2266592930,17430,17430,17430,17430,0
|
|
20240415,170000,2266592930,17430,17430,17430,17430,0
|
|
20240415,165900,2266592930,17430,17430,17430,17430,0
|
|
20240415,165800,2266592930,17430,17430,17430,17430,0
|
|
20240415,165700,2266592930,17430,17430,17430,17430,0
|
|
20240415,165600,2266592930,17430,17430,17430,17430,0
|
|
20240415,165500,2266592930,17430,17430,17430,17430,0
|
|
20240415,165400,2266592930,17430,17430,17430,17430,0
|
|
20240415,165300,2266592930,17430,17430,17430,17430,0
|
|
20240415,165200,2266592930,17430,17430,17430,17430,0
|
|
20240415,165100,2266592930,17430,17430,17430,17430,0
|
|
20240415,165000,2266592930,17430,17430,17430,17430,0
|
|
20240415,164900,2266592930,17430,17430,17430,17430,0
|
|
20240415,164800,2266592930,17430,17430,17430,17430,0
|
|
20240415,164700,2266592930,17430,17430,17430,17430,0
|
|
20240415,164600,2266592930,17430,17430,17430,17430,0
|
|
20240415,164500,2266592930,17430,17430,17430,17430,0
|
|
20240415,164400,2266592930,17430,17430,17430,17430,0
|
|
20240415,164300,2266592930,17430,17430,17430,17430,0
|
|
20240415,164200,2266592930,17430,17430,17430,17430,0
|
|
20240415,164100,2266592930,17430,17430,17430,17430,0
|
|
20240415,164000,2266592930,17430,17430,17430,17430,0
|
|
20240415,163900,2266592930,17430,17430,17430,17430,3205
|
|
20240415,163800,2266592930,17430,17430,17430,17430,0
|
|
20240415,163700,2266592930,17430,17430,17430,17430,0
|
|
20240415,163600,2266592930,17430,17430,17430,17430,0
|
|
20240415,163500,2266592930,17430,17430,17430,17430,0
|
|
20240415,163400,2266592930,17430,17430,17430,17430,0
|
|
20240415,163300,2266592930,17430,17430,17430,17430,0
|
|
20240415,163200,2266592930,17430,17430,17430,17430,0
|
|
20240415,163100,2266592930,17430,17430,17430,17430,0
|
|
20240415,163000,2266592930,17430,17430,17430,17430,0
|
|
20240415,162900,2266592930,17430,17430,17430,17430,0
|
|
20240415,162800,2266592930,17430,17430,17430,17430,0
|
|
20240415,162700,2266592930,17430,17430,17430,17430,0
|
|
20240415,162600,2266592930,17430,17430,17430,17430,0
|
|
20240415,162500,2266592930,17430,17430,17430,17430,0
|
|
20240415,162400,2266592930,17430,17430,17430,17430,0
|
|
20240415,162300,2266592930,17430,17430,17430,17430,0
|
|
20240415,162200,2266592930,17430,17430,17430,17430,0
|
|
20240415,162100,2266592930,17430,17430,17430,17430,0
|
|
20240415,162000,2266592930,17430,17430,17430,17430,0
|
|
20240415,161900,2266592930,17430,17430,17430,17430,0
|
|
20240415,161800,2266592930,17430,17430,17430,17430,0
|
|
20240415,161700,2266592930,17430,17430,17430,17430,0
|
|
20240415,161600,2266592930,17430,17430,17430,17430,0
|
|
20240415,161500,2266592930,17430,17430,17430,17430,0
|
|
20240415,161400,2266592930,17430,17430,17430,17430,0
|
|
20240415,161300,2266592930,17430,17430,17430,17430,0
|
|
20240415,161200,2266592930,17430,17430,17430,17430,0
|
|
20240415,161100,2266592930,17430,17430,17430,17430,0
|
|
20240415,161000,2266592930,17430,17430,17430,17430,0
|
|
20240415,160900,2266592930,17430,17430,17430,17430,3205
|
|
20240415,160800,2266592930,17430,17430,17430,17430,0
|
|
20240415,160700,2266592930,17430,17430,17430,17430,0
|
|
20240415,160600,2266592930,17430,17430,17430,17430,0
|
|
20240415,160500,2266592930,17430,17430,17430,17430,0
|
|
20240415,160400,2266592930,17430,17430,17430,17430,0
|
|
20240415,160300,2266592930,17430,17430,17430,17430,0
|
|
20240415,160200,2266592930,17430,17430,17430,17430,0
|
|
20240415,160100,2266592930,17430,17430,17430,17430,0
|
|
20240415,160000,2266592930,17430,17430,17430,17430,0
|
|
20240415,155900,2266592930,17430,17430,17430,17430,0
|
|
20240415,155800,2266592930,17430,17430,17430,17430,0
|
|
20240415,155700,2266592930,17430,17430,17430,17430,0
|
|
20240415,155600,2266592930,17430,17430,17430,17430,0
|
|
20240415,155500,2266592930,17430,17430,17430,17430,0
|
|
20240415,155400,2266592930,17430,17430,17430,17430,0
|
|
20240415,155300,2266592930,17430,17430,17430,17430,0
|
|
20240415,155200,2266592930,17430,17430,17430,17430,0
|
|
20240415,155100,2266592930,17430,17430,17430,17430,0
|
|
20240415,155000,2266592930,17430,17430,17430,17430,0
|
|
20240415,154900,2266592930,17430,17430,17430,17430,0
|
|
20240415,154800,2266592930,17430,17430,17430,17430,0
|
|
20240415,154700,2266592930,17430,17430,17430,17430,0
|
|
20240415,154600,2266592930,17430,17430,17430,17430,0
|
|
20240415,154500,2266592930,17430,17430,17430,17430,0
|
|
20240415,154400,2266592930,17430,17430,17430,17430,0
|
|
20240415,154300,2266592930,17430,17430,17430,17430,0
|
|
20240415,154200,2266592930,17430,17430,17430,17430,0
|
|
20240415,154100,2266592930,17430,17430,17430,17430,0
|
|
20240415,154000,2266592930,17430,17430,17430,17430,0
|
|
20240415,153900,2266592930,17430,17430,17430,17430,3205
|
|
20240415,153800,2266592930,17430,17430,17430,17430,0
|
|
20240415,153700,2266592930,17430,17430,17430,17430,0
|
|
20240415,153600,2266592930,17430,17430,17430,17430,0
|
|
20240415,153500,2266592930,17430,17430,17430,17430,0
|
|
20240415,153400,2266592930,17430,17430,17430,17430,0
|
|
20240415,153300,2266592930,17430,17430,17430,17430,0
|
|
20240415,153200,2266592930,17430,17430,17430,17430,0
|
|
20240415,153100,2266592930,17430,17430,17430,17430,0
|
|
20240415,153000,2266592930,17430,17430,17430,17430,3205
|
|
20240415,152900,2210729780,17420,17420,17420,17420,0
|
|
20240415,152800,2210729780,17420,17420,17420,17420,0
|
|
20240415,152700,2210729780,17420,17420,17420,17420,0
|
|
20240415,152600,2210729780,17420,17420,17420,17420,0
|
|
20240415,152500,2210729780,17420,17420,17420,17420,0
|
|
20240415,152400,2210729780,17420,17420,17420,17420,0
|
|
20240415,152300,2210729780,17420,17420,17420,17420,0
|
|
20240415,152200,2210729780,17420,17420,17420,17420,0
|
|
20240415,152100,2210729780,17420,17420,17420,17420,0
|
|
20240415,152000,2210729780,17420,17420,17420,17420,0
|
|
20240415,151900,2210729780,17420,17450,17460,17400,3128
|
|
20240415,151800,2156228600,17440,17520,17520,17410,3503
|
|
20240415,151700,2095084550,17520,17270,17530,17260,7007
|
|
20240415,151600,1972916750,17270,17270,17270,17260,293
|
|
20240415,151500,1967858530,17270,17270,17270,17260,104
|
|
20240415,151400,1966062460,17270,17270,17270,17260,68
|
|
20240415,151300,1964888260,17270,17250,17270,17250,547
|
|
20240415,151200,1955450630,17250,17250,17250,17250,130
|
|
20240415,151100,1953208130,17250,17220,17260,17190,153
|
|
20240415,151000,1950574210,17210,17190,17210,17170,2482
|
|
20240415,150900,1907909660,17170,17190,17190,17170,232
|
|
20240415,150800,1903923630,17190,17210,17210,17190,307
|
|
20240415,150700,1898645160,17210,17210,17210,17200,441
|
|
20240415,150600,1891059580,17210,17240,17250,17210,821
|
|
20240415,150500,1876922220,17240,17260,17260,17240,112
|
|
20240415,150400,1874990270,17260,17260,17260,17260,105
|
|
20240415,150300,1873177970,17210,17210,17210,17210,33
|
|
20240415,150200,1872610040,17200,17200,17200,17200,43
|
|
20240415,150100,1871870440,17200,17200,17200,17200,0
|
|
20240415,150000,1871870440,17200,17150,17200,17150,16
|
|
20240415,145900,1871595740,17110,17190,17190,17100,4713
|
|
20240415,145800,1790901900,17180,17180,17180,17180,20
|
|
20240415,145700,1790558300,17160,17150,17160,17150,290
|
|
20240415,145600,1785582110,17110,17160,17170,17070,2133
|
|
20240415,145500,1749071200,17180,17190,17200,17180,281
|
|
20240415,145400,1744240260,17200,17210,17210,17200,10
|
|
20240415,145300,1744068200,17200,17230,17230,17200,655
|
|
20240415,145200,1732793650,17240,17240,17240,17230,21
|
|
20240415,145100,1732431670,17220,17250,17250,17220,613
|
|
20240415,145000,1721867010,17270,17270,17270,17270,0
|
|
20240415,144900,1721867010,17270,17310,17320,17270,219
|
|
20240415,144800,1718081930,17320,17290,17320,17290,92
|
|
20240415,144700,1716490980,17290,17290,17290,17290,40
|
|
20240415,144600,1715799380,17280,17280,17290,17280,10
|
|
20240415,144500,1715626510,17290,17260,17290,17260,106
|
|
20240415,144400,1713796360,17260,17260,17270,17260,216
|
|
20240415,144300,1710067200,17260,17250,17270,17250,192
|
|
20240415,144200,1706753180,17230,17230,17230,17230,335
|
|
20240415,144100,1700981130,17230,17230,17230,17230,82
|
|
20240415,144000,1699568270,17230,17240,17240,17220,242
|
|
20240415,143900,1695399340,17230,17270,17270,17230,7
|
|
20240415,143800,1695278690,17230,17270,17270,17230,517
|
|
20240415,143700,1686370420,17230,17230,17230,17230,252
|
|
20240415,143600,1682028460,17230,17230,17230,17230,21
|
|
20240415,143500,1681666630,17200,17250,17250,17200,824
|
|
20240415,143400,1667483040,17290,17290,17290,17290,5
|
|
20240415,143300,1667396590,17260,17190,17260,17190,583
|
|
20240415,143200,1657354760,17180,17190,17190,17180,15
|
|
20240415,143100,1657096960,17190,17190,17190,17190,0
|
|
20240415,143000,1657096960,17190,17150,17190,17140,138
|
|
20240415,142900,1654727140,17150,17140,17150,17140,57
|
|
20240415,142800,1653750130,17140,17140,17140,17130,18
|
|
20240415,142700,1653441670,17150,17160,17170,17140,423
|
|
20240415,142600,1646186230,17170,17130,17170,17120,1286
|
|
20240415,142500,1624147210,17120,17120,17120,17100,184
|
|
20240415,142400,1620998870,17120,17090,17120,17080,203
|
|
20240415,142300,1617526860,17080,17220,17220,17080,2939
|
|
20240415,142200,1567135570,17220,17240,17240,17220,2180
|
|
20240415,142100,1529576430,17240,17260,17260,17240,497
|
|
20240415,142000,1521004290,17260,17280,17280,17260,637
|
|
20240415,141900,1510008070,17280,17300,17300,17280,88
|
|
20240415,141800,1508487050,17290,17290,17290,17290,21
|
|
20240415,141700,1508123960,17290,17290,17290,17290,33
|
|
20240415,141600,1507553390,17300,17300,17300,17300,6
|
|
20240415,141500,1507449590,17290,17300,17330,17290,71
|
|
20240415,141400,1506221190,17300,17290,17300,17290,36
|
|
20240415,141300,1505598520,17280,17290,17290,17280,22
|
|
20240415,141200,1505218260,17260,17250,17260,17250,109
|
|
20240415,141100,1503337350,17250,17260,17260,17240,593
|
|
20240415,141000,1493107980,17260,17240,17260,17240,46
|
|
20240415,140900,1492314780,17240,17240,17240,17240,40
|
|
20240415,140800,1491625180,17240,17240,17240,17240,62
|
|
20240415,140700,1490556300,17240,17240,17240,17240,84
|
|
20240415,140600,1489108140,17240,17270,17270,17240,1323
|
|
20240415,140500,1466284320,17260,17290,17290,17260,110
|
|
20240415,140400,1464384460,17300,17300,17300,17300,6
|
|
20240415,140300,1464280660,17280,17310,17310,17280,330
|
|
20240415,140200,1458574540,17290,17290,17290,17290,0
|
|
20240415,140100,1458574540,17290,17330,17330,17290,338
|
|
20240415,140000,1452722840,17330,17340,17340,17330,113
|
|
20240415,135900,1450764450,17290,17290,17290,17290,7
|
|
20240415,135800,1450643420,17290,17290,17290,17290,18
|
|
20240415,135700,1450332200,17270,17300,17300,17270,49
|
|
20240415,135600,1449485640,17290,17260,17290,17250,158
|
|
20240415,135500,1446758300,17260,17280,17280,17240,958
|
|
20240415,135400,1430224630,17280,17360,17360,17280,2676
|
|
20240415,135300,1383921150,17360,17360,17360,17360,13
|
|
20240415,135200,1383695470,17340,17350,17360,17340,39
|
|
20240415,135100,1383018820,17330,17330,17330,17330,41
|
|
20240415,135000,1382308290,17330,17330,17330,17330,8
|
|
20240415,134900,1382169650,17330,17330,17330,17330,13
|
|
20240415,134800,1381944360,17300,17300,17300,17300,500
|
|
20240415,134700,1373294360,17300,17310,17320,17290,470
|
|
20240415,134600,1365159050,17300,17290,17300,17270,590
|
|
20240415,134500,1354967220,17280,17290,17310,17280,239
|
|
20240415,134400,1350837060,17310,17360,17360,17280,2984
|
|
20240415,134300,1299172110,17360,17360,17360,17360,6
|
|
20240415,134200,1299067950,17340,17380,17380,17340,1623
|
|
20240415,134100,1270908260,17360,17360,17360,17360,153
|
|
20240415,134000,1268252180,17330,17330,17330,17330,0
|
|
20240415,133900,1268252180,17330,17390,17390,17330,2094
|
|
20240415,133800,1231937410,17380,17380,17400,17380,853
|
|
20240415,133700,1217103770,17390,17390,17390,17390,77
|
|
20240415,133600,1215764740,17390,17390,17390,17390,0
|
|
20240415,133500,1215764740,17390,17430,17430,17390,108
|
|
20240415,133400,1213885750,17430,17420,17430,17420,55
|
|
20240415,133300,1212927600,17420,17420,17420,17390,362
|
|
20240415,133200,1206630820,17430,17430,17430,17430,0
|
|
20240415,133100,1206630820,17430,17430,17430,17430,0
|
|
20240415,133000,1206630820,17430,17420,17430,17410,118
|
|
20240415,132900,1204576220,17440,17440,17440,17440,2
|
|
20240415,132800,1204541340,17410,17440,17440,17410,38
|
|
20240415,132700,1203879130,17450,17450,17450,17450,5
|
|
20240415,132600,1203791880,17360,17350,17380,17350,147
|
|
20240415,132500,1201239500,17340,17340,17340,17340,337
|
|
20240415,132400,1195395920,17320,17330,17330,17320,63
|
|
20240415,132300,1194304560,17340,17320,17340,17320,226
|
|
20240415,132200,1190389870,17320,17340,17340,17320,781
|
|
20240415,132100,1176860410,17340,17360,17360,17340,307
|
|
20240415,132000,1171534800,17360,17360,17370,17360,377
|
|
20240415,131900,1164989570,17360,17360,17370,17360,295
|
|
20240415,131800,1159868320,17370,17360,17370,17360,15
|
|
20240415,131700,1159607850,17360,17350,17360,17350,382
|
|
20240415,131600,1152978330,17360,17370,17370,17350,681
|
|
20240415,131500,1141160330,17370,17400,17400,17370,559
|
|
20240415,131400,1131440260,17400,17420,17430,17400,401
|
|
20240415,131300,1124456590,17420,17430,17430,17420,1675
|
|
20240415,131200,1095274060,17440,17460,17460,17430,742
|
|
20240415,131100,1082323990,17470,17470,17480,17470,18
|
|
20240415,131000,1082009470,17470,17470,17470,17470,90
|
|
20240415,130900,1080437170,17470,17480,17480,17470,32
|
|
20240415,130800,1079878040,17470,17480,17480,17470,12
|
|
20240415,130700,1079668350,17470,17470,17470,17470,0
|
|
20240415,130600,1079668350,17470,17460,17470,17460,116
|
|
20240415,130500,1077642930,17460,17480,17480,17460,125
|
|
20240415,130400,1075460350,17480,17470,17480,17470,17
|
|
20240415,130300,1075163310,17470,17480,17480,17470,421
|
|
20240415,130200,1067808380,17470,17470,17470,17470,7
|
|
20240415,130100,1067686090,17470,17480,17480,17470,6
|
|
20240415,130000,1067581220,17470,17470,17470,17460,205
|
|
20240415,125900,1064001830,17470,17470,17470,17470,6
|
|
20240415,125800,1063897010,17470,17500,17500,17470,554
|
|
20240415,125700,1054210360,17510,17540,17540,17510,26
|
|
20240415,125600,1053754950,17490,17490,17490,17490,0
|
|
20240415,125500,1053754950,17490,17550,17550,17490,70
|
|
20240415,125400,1052527890,17550,17550,17550,17550,0
|
|
20240415,125300,1052527890,17550,17550,17550,17550,5
|
|
20240415,125200,1052440140,17470,17450,17470,17450,663
|
|
20240415,125100,1040864950,17450,17430,17450,17430,131
|
|
20240415,125000,1038581480,17430,17430,17430,17420,2094
|
|
20240415,124900,1002102150,17450,17430,17450,17420,2696
|
|
20240415,124800,955132220,17440,17450,17450,17440,7
|
|
20240415,124700,955010130,17450,17440,17460,17440,293
|
|
20240415,124600,949898740,17450,17460,17480,17450,232
|
|
20240415,124500,945849240,17450,17450,17460,17450,380
|
|
20240415,124400,939216490,17450,17520,17520,17450,7107
|
|
20240415,124300,814863150,17520,17520,17520,17510,110
|
|
20240415,124200,812936270,17520,17530,17550,17520,117
|
|
20240415,124100,810886170,17530,17540,17540,17530,24
|
|
20240415,124000,810465440,17550,17550,17550,17550,772
|
|
20240415,123900,796916840,17550,17550,17550,17550,0
|
|
20240415,123800,796916840,17550,17540,17550,17540,16
|
|
20240415,123700,796636150,17530,17560,17560,17530,410
|
|
20240415,123600,789445570,17560,17560,17560,17560,208
|
|
20240415,123500,785793090,17570,17570,17570,17570,6
|
|
20240415,123400,785687670,17570,17560,17570,17560,150
|
|
20240415,123300,783053610,17570,17570,17580,17560,58
|
|
20240415,123200,782035010,17580,17570,17650,17570,2298
|
|
20240415,123100,741640090,17580,17580,17580,17580,718
|
|
20240415,123000,729017650,17590,17590,17590,17590,6
|
|
20240415,122900,728912110,17580,17590,17590,17580,17
|
|
20240415,122800,728613110,17590,17590,17590,17590,6
|
|
20240415,122700,728507570,17580,17600,17600,17580,29
|
|
20240415,122600,727997590,17580,17580,17580,17580,40
|
|
20240415,122500,727294390,17580,17580,17580,17580,300
|
|
20240415,122400,722020390,17610,17610,17610,17610,0
|
|
20240415,122300,722020390,17610,17610,17610,17610,5
|
|
20240415,122200,721932340,17570,17570,17600,17570,306
|
|
20240415,122100,716555620,17570,17580,17580,17570,33
|
|
20240415,122000,715975740,17600,17620,17620,17580,1143
|
|
20240415,121900,695876490,17630,17630,17630,17630,62
|
|
20240415,121800,694783430,17600,17610,17610,17600,23
|
|
20240415,121700,694378610,17600,17610,17610,17600,100
|
|
20240415,121600,692618530,17640,17640,17640,17640,6
|
|
20240415,121500,692512690,17640,17610,17650,17600,193
|
|
20240415,121400,689115110,17610,17630,17630,17610,13
|
|
20240415,121300,688886080,17650,17640,17650,17630,29
|
|
20240415,121200,688374540,17650,17640,17650,17640,12
|
|
20240415,121100,688162750,17650,17650,17650,17650,1
|
|
20240415,121000,688145100,17660,17660,17660,17660,0
|
|
20240415,120900,688145100,17660,17660,17660,17660,0
|
|
20240415,120800,688145100,17660,17660,17660,17620,38
|
|
20240415,120700,687474930,17640,17640,17640,17640,10
|
|
20240415,120600,687298530,17630,17630,17630,17630,22
|
|
20240415,120500,686910670,17630,17620,17630,17620,5
|
|
20240415,120400,686822530,17620,17600,17620,17600,709
|
|
20240415,120300,674341150,17610,17610,17610,17600,8
|
|
20240415,120200,674200280,17610,17610,17610,17610,0
|
|
20240415,120100,674200280,17610,17610,17610,17610,5
|
|
20240415,120000,674112230,17600,17580,17600,17580,12
|
|
20240415,115900,673901200,17590,17590,17590,17580,34
|
|
20240415,115800,673303310,17590,17590,17590,17590,0
|
|
20240415,115700,673303310,17590,17600,17600,17590,14
|
|
20240415,115600,673056990,17590,17590,17590,17590,7
|
|
20240415,115500,672933860,17610,17610,17610,17610,0
|
|
20240415,115400,672933860,17610,17610,17610,17580,344
|
|
20240415,115300,666884800,17610,17610,17610,17610,0
|
|
20240415,115200,666884800,17610,17600,17610,17600,11
|
|
20240415,115100,666691170,17590,17590,17590,17590,9
|
|
20240415,115000,666532860,17610,17610,17610,17610,5
|
|
20240415,114900,666444810,17580,17600,17600,17580,30
|
|
20240415,114800,665917070,17600,17600,17600,17580,75
|
|
20240415,114700,664598160,17620,17620,17620,17620,0
|
|
20240415,114600,664598160,17620,17600,17620,17580,127
|
|
20240415,114500,662364250,17600,17600,17600,17600,24
|
|
20240415,114400,661941850,17610,17610,17610,17600,17
|
|
20240415,114300,661642570,17620,17620,17620,17620,0
|
|
20240415,114200,661642570,17620,17620,17620,17620,5
|
|
20240415,114100,661554470,17620,17620,17620,17620,90
|
|
20240415,114000,659968670,17580,17590,17600,17580,373
|
|
20240415,113900,653408530,17630,17630,17630,17600,83
|
|
20240415,113800,651946670,17630,17610,17630,17610,27
|
|
20240415,113700,651471090,17600,17600,17600,17600,0
|
|
20240415,113600,651471090,17600,17600,17600,17600,19
|
|
20240415,113500,651136690,17590,17590,17610,17590,321
|
|
20240415,113400,645484510,17600,17600,17600,17600,8
|
|
20240415,113300,645343710,17600,17600,17600,17600,12
|
|
20240415,113200,645132510,17610,17600,17610,17590,113
|
|
20240415,113100,643144020,17600,17610,17630,17600,155
|
|
20240415,113000,640415650,17610,17610,17610,17610,9
|
|
20240415,112900,640257160,17610,17610,17610,17610,10
|
|
20240415,112800,640081060,17600,17610,17610,17600,150
|
|
20240415,112700,637440990,17650,17610,17650,17610,22
|
|
20240415,112600,637053370,17660,17640,17660,17600,1125
|
|
20240415,112500,617238050,17640,17650,17650,17640,17
|
|
20240415,112400,616938080,17650,17650,17660,17650,13
|
|
20240415,112300,616708610,17650,17650,17650,17650,7
|
|
20240415,112200,616585060,17650,17650,17650,17650,23
|
|
20240415,112100,616179110,17620,17640,17640,17620,31
|
|
20240415,112000,615632580,17650,17630,17650,17630,14
|
|
20240415,111900,615385670,17630,17630,17630,17630,3
|
|
20240415,111800,615332780,17630,17630,17630,17630,7
|
|
20240415,111700,615209370,17640,17630,17640,17630,9
|
|
20240415,111600,615050640,17630,17650,17650,17630,36
|
|
20240415,111500,614415780,17640,17640,17640,17640,33
|
|
20240415,111400,613833660,17640,17650,17680,17640,465
|
|
20240415,111300,605618850,17650,17660,17660,17650,18
|
|
20240415,111200,605300990,17660,17630,17660,17630,111
|
|
20240415,111100,603342470,17640,17630,17640,17630,305
|
|
20240415,111000,597965260,17640,17640,17640,17640,7
|
|
20240415,110900,597841780,17620,17640,17640,17620,229
|
|
20240415,110800,593804530,17620,17650,17650,17620,404
|
|
20240415,110700,586682120,17650,17660,17660,17640,58
|
|
20240415,110600,585658550,17690,17690,17690,17690,0
|
|
20240415,110500,585658550,17690,17680,17690,17660,138
|
|
20240415,110400,583220590,17680,17690,17690,17680,70
|
|
20240415,110300,581982670,17690,17690,17690,17690,0
|
|
20240415,110200,581982670,17690,17710,17710,17690,40
|
|
20240415,110100,581274680,17710,17700,17710,17700,13
|
|
20240415,110000,581044530,17690,17690,17690,17690,7
|
|
20240415,105900,580920700,17690,17720,17720,17680,48
|
|
20240415,105800,580071730,17670,17750,17750,17670,28
|
|
20240415,105700,579576270,17670,17670,17670,17670,0
|
|
20240415,105600,579576270,17670,17670,17670,17670,0
|
|
20240415,105500,579576270,17670,17680,17680,17670,13
|
|
20240415,105400,579346510,17670,17670,17670,17670,8
|
|
20240415,105300,579205150,17670,17650,17670,17630,294
|
|
20240415,105200,574011210,17660,17650,17660,17630,166
|
|
20240415,105100,571083560,17670,17670,17670,17670,3
|
|
20240415,105000,571030550,17650,17640,17650,17640,67
|
|
20240415,104900,569848370,17630,17630,17630,17630,7
|
|
20240415,104800,569724960,17640,17630,17640,17630,30
|
|
20240415,104700,569196000,17630,17630,17630,17630,6
|
|
20240415,104600,569090220,17630,17620,17660,17610,581
|
|
20240415,104500,558847850,17620,17670,17670,17620,1243
|
|
20240415,104400,536932350,17680,17760,17760,17680,1306
|
|
20240415,104300,513770530,17780,17770,17790,17760,74
|
|
20240415,104200,512455610,17780,17780,17790,17780,39
|
|
20240415,104100,511762120,17780,17790,17790,17780,15
|
|
20240415,104000,511495360,17780,17780,17780,17780,15
|
|
20240415,103900,511228660,17790,17770,17790,17770,73
|
|
20240415,103800,509931350,17780,17800,17800,17780,62
|
|
20240415,103700,508828590,17800,17800,17800,17800,0
|
|
20240415,103600,508828590,17800,17800,17800,17800,111
|
|
20240415,103500,506852790,17800,17810,17810,17800,390
|
|
20240415,103400,499910670,17810,17800,17810,17800,173
|
|
20240415,103300,496831260,17800,17800,17810,17800,1020
|
|
20240415,103200,478675200,17800,17810,17810,17800,240
|
|
20240415,103100,474403080,17800,17830,17830,17800,104
|
|
20240415,103000,472550230,17820,17810,17830,17810,218
|
|
20240415,102900,468667400,17810,17820,17820,17810,29
|
|
20240415,102800,468150850,17830,17830,17830,17810,114
|
|
20240415,102700,466120300,17810,17820,17820,17810,29
|
|
20240415,102600,465603720,17830,17840,17840,17830,10
|
|
20240415,102500,465425340,17870,17830,17870,17830,391
|
|
20240415,102400,458445790,17860,17870,17870,17830,213
|
|
20240415,102300,454647730,17810,17820,17820,17810,619
|
|
20240415,102200,443621940,17810,17820,17820,17810,28
|
|
20240415,102100,443123060,17820,17820,17840,17820,109
|
|
20240415,102000,441180430,17830,17840,17840,17810,127
|
|
20240415,101900,438917760,17900,17830,17900,17820,66
|
|
20240415,101800,437741220,17830,17850,17850,17830,58
|
|
20240415,101700,436706450,17920,17880,17920,17880,244
|
|
20240415,101600,432343430,17890,17810,17890,17810,48
|
|
20240415,101500,431486770,17810,17810,17840,17810,301
|
|
20240415,101400,426123100,17820,17820,17820,17810,14
|
|
20240415,101300,425873690,17820,17820,17820,17810,38
|
|
20240415,101200,425196810,17810,17840,17840,17810,67
|
|
20240415,101100,424002530,17840,17850,17920,17840,262
|
|
20240415,101000,419323780,17900,17930,17950,17830,213
|
|
20240415,100900,415514490,17940,17910,17940,17880,182
|
|
20240415,100800,412257070,17920,17940,17940,17910,119
|
|
20240415,100700,410122490,17950,17910,17950,17900,64
|
|
20240415,100600,408975140,17900,17890,17900,17870,168
|
|
20240415,100500,405969850,17880,17890,17900,17880,22
|
|
20240415,100400,405576310,17890,17890,17890,17880,26
|
|
20240415,100300,405111250,17890,17900,17900,17890,10
|
|
20240415,100200,404932280,17910,17920,17920,17880,69
|
|
20240415,100100,403697670,17920,17920,17920,17900,510
|
|
20240415,100000,394568560,17930,17920,17930,17880,11
|
|
20240415,095900,394371680,17930,17930,17930,17880,568
|
|
20240415,095800,384199930,17940,17940,17940,17940,11
|
|
20240415,095700,384002590,17940,17940,17940,17930,45
|
|
20240415,095600,383195660,17930,17930,17940,17920,318
|
|
20240415,095500,377496610,17940,17950,17950,17930,136
|
|
20240415,095400,375057900,17950,17950,17950,17940,510
|
|
20240415,095300,365908320,17960,17910,17960,17910,349
|
|
20240415,095200,359654260,17920,17910,17920,17900,36
|
|
20240415,095100,359009680,17920,17840,17920,17840,303
|
|
20240415,095000,353590910,17840,17800,17840,17800,53
|
|
20240415,094900,352646940,17800,17790,17800,17790,278
|
|
20240415,094800,347701300,17790,17800,17820,17790,26
|
|
20240415,094700,347238490,17800,17800,17810,17740,62
|
|
20240415,094600,346136260,17750,17810,17820,17750,944
|
|
20240415,094500,329360410,17820,17820,17820,17820,0
|
|
20240415,094400,329360410,17820,17830,17830,17810,70
|
|
20240415,094300,328113540,17850,17830,17850,17810,11
|
|
20240415,094200,327917310,17830,17800,17870,17800,541
|
|
20240415,094100,318280370,17820,17820,17900,17820,1093
|
|
20240415,094000,298764490,17820,17820,17820,17820,158
|
|
20240415,093900,295948930,17850,17750,17850,17750,265
|
|
20240415,093800,291238900,17760,17750,17780,17680,138
|
|
20240415,093700,288790600,17750,17740,17750,17710,583
|
|
20240415,093600,278461550,17740,17730,17740,17730,23
|
|
20240415,093500,278053630,17740,17680,17750,17680,374
|
|
20240415,093400,271439640,17680,17670,17680,17660,15
|
|
20240415,093300,271174550,17690,17700,17700,17670,71
|
|
20240415,093200,269919780,17730,17730,17730,17670,35
|
|
20240415,093100,269300730,17740,17740,17740,17740,2
|
|
20240415,093000,269265250,17760,17760,17760,17760,1
|
|
20240415,092900,269247490,17680,17690,17690,17680,62
|
|
20240415,092800,268151260,17770,17750,17800,17680,525
|
|
20240415,092700,258835290,17750,17650,17750,17630,450
|
|
20240415,092600,250894890,17650,17650,17670,17640,78
|
|
20240415,092500,249518250,17670,17670,17670,17660,49
|
|
20240415,092400,248652840,17680,17660,17750,17660,126
|
|
20240415,092300,246426230,17660,17620,17660,17530,426
|
|
20240415,092200,238928520,17640,17580,17640,17580,118
|
|
20240415,092100,236851660,17580,17590,17590,17580,59
|
|
20240415,092000,235814390,17590,17580,17630,17510,714
|
|
20240415,091900,223299770,17650,17610,17650,17610,29
|
|
20240415,091800,222788880,17670,17600,17680,17600,646
|
|
20240415,091700,211394670,17570,17540,17600,17530,1035
|
|
20240415,091600,193231040,17540,17590,17620,17540,1150
|
|
20240415,091500,173029710,17580,17640,17640,17580,214
|
|
20240415,091400,169265620,17640,17640,17640,17600,270
|
|
20240415,091300,164508480,17660,17650,17660,17640,1075
|
|
20240415,091200,145544720,17660,17650,17680,17650,918
|
|
20240415,091100,129338030,17650,17630,17650,17620,495
|
|
20240415,091000,120606090,17630,17650,17650,17630,305
|
|
20240415,090900,115228820,17570,17630,17680,17560,384
|
|
20240415,090800,108460310,17550,17640,17640,17550,47
|
|
20240415,090700,107633720,17530,17530,17530,17530,402
|
|
20240415,090600,100586660,17530,17600,17640,17530,1014
|
|
20240415,090500,82759990,17600,17750,17750,17600,1005
|
|
20240415,090400,65005490,17800,17860,17880,17780,910
|
|
20240415,090300,48787390,17870,17880,17880,17870,22
|
|
20240415,090200,48394100,17880,17950,17960,17880,441
|
|
20240415,090100,40476080,17930,17930,18000,17930,432
|
|
20240415,090000,32716050,17930,17930,17960,17850,1757
|