588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184500,5501254750,15120,15120,15120,15120,12175
|
|
20240405,184400,5501254750,15120,15120,15120,15120,0
|
|
20240405,184300,5501254750,15120,15120,15120,15120,0
|
|
20240405,184200,5501254750,15120,15120,15120,15120,0
|
|
20240405,184100,5501254750,15120,15120,15120,15120,0
|
|
20240405,184000,5501254750,15120,15120,15120,15120,0
|
|
20240405,183900,5501254750,15120,15120,15120,15120,0
|
|
20240405,183800,5501254750,15120,15120,15120,15120,0
|
|
20240405,183700,5501254750,15120,15120,15120,15120,0
|
|
20240405,183600,5501254750,15120,15120,15120,15120,0
|
|
20240405,183500,5501254750,15120,15120,15120,15120,0
|
|
20240405,183400,5501254750,15120,15120,15120,15120,0
|
|
20240405,183300,5501254750,15120,15120,15120,15120,0
|
|
20240405,183200,5501254750,15120,15120,15120,15120,0
|
|
20240405,183100,5501254750,15120,15120,15120,15120,0
|
|
20240405,183000,5501254750,15120,15120,15120,15120,0
|
|
20240405,182900,5501254750,15120,15120,15120,15120,0
|
|
20240405,182800,5501254750,15120,15120,15120,15120,0
|
|
20240405,182700,5501254750,15120,15120,15120,15120,0
|
|
20240405,182600,5501254750,15120,15120,15120,15120,0
|
|
20240405,182500,5501254750,15120,15120,15120,15120,0
|
|
20240405,182400,5501254750,15120,15120,15120,15120,0
|
|
20240405,182300,5501254750,15120,15120,15120,15120,0
|
|
20240405,182200,5501254750,15120,15120,15120,15120,0
|
|
20240405,182100,5501254750,15120,15120,15120,15120,0
|
|
20240405,182000,5501254750,15120,15120,15120,15120,0
|
|
20240405,181900,5501254750,15120,15120,15120,15120,0
|
|
20240405,181800,5501254750,15120,15120,15120,15120,0
|
|
20240405,181700,5501254750,15120,15120,15120,15120,0
|
|
20240405,181600,5501254750,15120,15120,15120,15120,0
|
|
20240405,181500,5501254750,15120,15120,15120,15120,12175
|
|
20240405,181400,5501254750,15120,15120,15120,15120,0
|
|
20240405,181300,5501254750,15120,15120,15120,15120,0
|
|
20240405,181200,5501254750,15120,15120,15120,15120,0
|
|
20240405,181100,5501254750,15120,15120,15120,15120,0
|
|
20240405,181000,5501254750,15120,15120,15120,15120,0
|
|
20240405,180900,5501254750,15120,15120,15120,15120,0
|
|
20240405,180800,5501254750,15120,15120,15120,15120,0
|
|
20240405,180700,5501254750,15120,15120,15120,15120,0
|
|
20240405,180600,5501254750,15120,15120,15120,15120,0
|
|
20240405,180500,5501254750,15120,15120,15120,15120,0
|
|
20240405,180400,5501254750,15120,15120,15120,15120,0
|
|
20240405,180300,5501254750,15120,15120,15120,15120,0
|
|
20240405,180200,5501254750,15120,15120,15120,15120,0
|
|
20240405,180100,5501254750,15120,15120,15120,15120,0
|
|
20240405,180000,5501254750,15120,15120,15120,15120,0
|
|
20240405,175900,5501254750,15120,15120,15120,15120,0
|
|
20240405,175800,5501254750,15120,15120,15120,15120,0
|
|
20240405,175700,5501254750,15120,15120,15120,15120,0
|
|
20240405,175600,5501254750,15120,15120,15120,15120,0
|
|
20240405,175500,5501254750,15120,15120,15120,15120,0
|
|
20240405,175400,5501254750,15120,15120,15120,15120,0
|
|
20240405,175300,5501254750,15120,15120,15120,15120,0
|
|
20240405,175200,5501254750,15120,15120,15120,15120,0
|
|
20240405,175100,5501254750,15120,15120,15120,15120,0
|
|
20240405,175000,5501254750,15120,15120,15120,15120,0
|
|
20240405,174900,5501254750,15120,15120,15120,15120,0
|
|
20240405,174800,5501254750,15120,15120,15120,15120,0
|
|
20240405,174700,5501254750,15120,15120,15120,15120,0
|
|
20240405,174600,5501254750,15120,15120,15120,15120,0
|
|
20240405,174500,5501254750,15120,15120,15120,15120,12175
|
|
20240405,174400,5501254750,15120,15120,15120,15120,0
|
|
20240405,174300,5501254750,15120,15120,15120,15120,0
|
|
20240405,174200,5501254750,15120,15120,15120,15120,0
|
|
20240405,174100,5501254750,15120,15120,15120,15120,0
|
|
20240405,174000,5501254750,15120,15120,15120,15120,0
|
|
20240405,173900,5501254750,15120,15120,15120,15120,0
|
|
20240405,173800,5501254750,15120,15120,15120,15120,0
|
|
20240405,173700,5501254750,15120,15120,15120,15120,0
|
|
20240405,173600,5501254750,15120,15120,15120,15120,0
|
|
20240405,173500,5501254750,15120,15120,15120,15120,0
|
|
20240405,173400,5501254750,15120,15120,15120,15120,0
|
|
20240405,173300,5501254750,15120,15120,15120,15120,0
|
|
20240405,173200,5501254750,15120,15120,15120,15120,0
|
|
20240405,173100,5501254750,15120,15120,15120,15120,0
|
|
20240405,173000,5501254750,15120,15120,15120,15120,0
|
|
20240405,172900,5501254750,15120,15120,15120,15120,0
|
|
20240405,172800,5501254750,15120,15120,15120,15120,0
|
|
20240405,172700,5501254750,15120,15120,15120,15120,0
|
|
20240405,172600,5501254750,15120,15120,15120,15120,0
|
|
20240405,172500,5501254750,15120,15120,15120,15120,0
|
|
20240405,172400,5501254750,15120,15120,15120,15120,0
|
|
20240405,172300,5501254750,15120,15120,15120,15120,0
|
|
20240405,172200,5501254750,15120,15120,15120,15120,0
|
|
20240405,172100,5501254750,15120,15120,15120,15120,0
|
|
20240405,172000,5501254750,15120,15120,15120,15120,0
|
|
20240405,171900,5501254750,15120,15120,15120,15120,0
|
|
20240405,171800,5501254750,15120,15120,15120,15120,0
|
|
20240405,171700,5501254750,15120,15120,15120,15120,0
|
|
20240405,171600,5501254750,15120,15120,15120,15120,0
|
|
20240405,171500,5501254750,15120,15120,15120,15120,12175
|
|
20240405,171400,5501254750,15120,15120,15120,15120,0
|
|
20240405,171300,5501254750,15120,15120,15120,15120,0
|
|
20240405,171200,5501254750,15120,15120,15120,15120,0
|
|
20240405,171100,5501254750,15120,15120,15120,15120,0
|
|
20240405,171000,5501254750,15120,15120,15120,15120,0
|
|
20240405,170900,5501254750,15120,15120,15120,15120,0
|
|
20240405,170800,5501254750,15120,15120,15120,15120,0
|
|
20240405,170700,5501254750,15120,15120,15120,15120,0
|
|
20240405,170600,5501254750,15120,15120,15120,15120,0
|
|
20240405,170500,5501254750,15120,15120,15120,15120,0
|
|
20240405,170400,5501254750,15120,15120,15120,15120,0
|
|
20240405,170300,5501254750,15120,15120,15120,15120,0
|
|
20240405,170200,5501254750,15120,15120,15120,15120,0
|
|
20240405,170100,5501254750,15120,15120,15120,15120,0
|
|
20240405,170000,5501254750,15120,15120,15120,15120,0
|
|
20240405,165900,5501254750,15120,15120,15120,15120,0
|
|
20240405,165800,5501254750,15120,15120,15120,15120,0
|
|
20240405,165700,5501254750,15120,15120,15120,15120,0
|
|
20240405,165600,5501254750,15120,15120,15120,15120,0
|
|
20240405,165500,5501254750,15120,15120,15120,15120,0
|
|
20240405,165400,5501254750,15120,15120,15120,15120,0
|
|
20240405,165300,5501254750,15120,15120,15120,15120,0
|
|
20240405,165200,5501254750,15120,15120,15120,15120,0
|
|
20240405,165100,5501254750,15120,15120,15120,15120,0
|
|
20240405,165000,5501254750,15120,15120,15120,15120,0
|
|
20240405,164900,5501254750,15120,15120,15120,15120,0
|
|
20240405,164800,5501254750,15120,15120,15120,15120,0
|
|
20240405,164700,5501254750,15120,15120,15120,15120,0
|
|
20240405,164600,5501254750,15120,15120,15120,15120,0
|
|
20240405,164500,5501254750,15120,15120,15120,15120,12175
|
|
20240405,164400,5501254750,15120,15120,15120,15120,0
|
|
20240405,164300,5501254750,15120,15120,15120,15120,0
|
|
20240405,164200,5501254750,15120,15120,15120,15120,0
|
|
20240405,164100,5501254750,15120,15120,15120,15120,0
|
|
20240405,164000,5501254750,15120,15120,15120,15120,0
|
|
20240405,163900,5501254750,15120,15120,15120,15120,0
|
|
20240405,163800,5501254750,15120,15120,15120,15120,0
|
|
20240405,163700,5501254750,15120,15120,15120,15120,0
|
|
20240405,163600,5501254750,15120,15120,15120,15120,0
|
|
20240405,163500,5501254750,15120,15120,15120,15120,0
|
|
20240405,163400,5501254750,15120,15120,15120,15120,0
|
|
20240405,163300,5501254750,15120,15120,15120,15120,0
|
|
20240405,163200,5501254750,15120,15120,15120,15120,0
|
|
20240405,163100,5501254750,15120,15120,15120,15120,0
|
|
20240405,163000,5501254750,15120,15120,15120,15120,0
|
|
20240405,162900,5501254750,15120,15120,15120,15120,0
|
|
20240405,162800,5501254750,15120,15120,15120,15120,0
|
|
20240405,162700,5501254750,15120,15120,15120,15120,0
|
|
20240405,162600,5501254750,15120,15120,15120,15120,0
|
|
20240405,162500,5501254750,15120,15120,15120,15120,0
|
|
20240405,162400,5501254750,15120,15120,15120,15120,0
|
|
20240405,162300,5501254750,15120,15120,15120,15120,0
|
|
20240405,162200,5501254750,15120,15120,15120,15120,0
|
|
20240405,162100,5501254750,15120,15120,15120,15120,0
|
|
20240405,162000,5501254750,15120,15120,15120,15120,0
|
|
20240405,161900,5501254750,15120,15120,15120,15120,0
|
|
20240405,161800,5501254750,15120,15120,15120,15120,0
|
|
20240405,161700,5501254750,15120,15120,15120,15120,0
|
|
20240405,161600,5501254750,15120,15120,15120,15120,0
|
|
20240405,161500,5501254750,15120,15120,15120,15120,12175
|
|
20240405,161400,5501254750,15120,15120,15120,15120,0
|
|
20240405,161300,5501254750,15120,15120,15120,15120,0
|
|
20240405,161200,5501254750,15120,15120,15120,15120,0
|
|
20240405,161100,5501254750,15120,15120,15120,15120,0
|
|
20240405,161000,5501254750,15120,15120,15120,15120,0
|
|
20240405,160900,5501254750,15120,15120,15120,15120,0
|
|
20240405,160800,5501254750,15120,15120,15120,15120,0
|
|
20240405,160700,5501254750,15120,15120,15120,15120,0
|
|
20240405,160600,5501254750,15120,15120,15120,15120,0
|
|
20240405,160500,5501254750,15120,15120,15120,15120,0
|
|
20240405,160400,5501254750,15120,15120,15120,15120,0
|
|
20240405,160300,5501254750,15120,15120,15120,15120,0
|
|
20240405,160200,5501254750,15120,15120,15120,15120,0
|
|
20240405,160100,5501254750,15120,15120,15120,15120,0
|
|
20240405,160000,5501254750,15120,15120,15120,15120,0
|
|
20240405,155900,5501254750,15120,15120,15120,15120,0
|
|
20240405,155800,5501254750,15120,15120,15120,15120,0
|
|
20240405,155700,5501254750,15120,15120,15120,15120,0
|
|
20240405,155600,5501254750,15120,15120,15120,15120,0
|
|
20240405,155500,5501254750,15120,15120,15120,15120,0
|
|
20240405,155400,5501254750,15120,15120,15120,15120,0
|
|
20240405,155300,5501254750,15120,15120,15120,15120,0
|
|
20240405,155200,5501254750,15120,15120,15120,15120,0
|
|
20240405,155100,5501254750,15120,15120,15120,15120,0
|
|
20240405,155000,5501254750,15120,15120,15120,15120,0
|
|
20240405,154900,5501254750,15120,15120,15120,15120,0
|
|
20240405,154800,5501254750,15120,15120,15120,15120,0
|
|
20240405,154700,5501254750,15120,15120,15120,15120,0
|
|
20240405,154600,5501254750,15120,15120,15120,15120,0
|
|
20240405,154500,5501254750,15120,15120,15120,15120,12175
|
|
20240405,154400,5501254750,15120,15120,15120,15120,0
|
|
20240405,154300,5501254750,15120,15120,15120,15120,0
|
|
20240405,154200,5501254750,15120,15120,15120,15120,0
|
|
20240405,154100,5501254750,15120,15120,15120,15120,0
|
|
20240405,154000,5501254750,15120,15120,15120,15120,0
|
|
20240405,153900,5501254750,15120,15120,15120,15120,0
|
|
20240405,153800,5501254750,15120,15120,15120,15120,0
|
|
20240405,153700,5501254750,15120,15120,15120,15120,0
|
|
20240405,153600,5501254750,15120,15120,15120,15120,0
|
|
20240405,153500,5501254750,15120,15120,15120,15120,0
|
|
20240405,153400,5501254750,15120,15120,15120,15120,0
|
|
20240405,153300,5501254750,15120,15120,15120,15120,0
|
|
20240405,153200,5501254750,15120,15120,15120,15120,0
|
|
20240405,153100,5501254750,15120,15120,15120,15120,0
|
|
20240405,153000,5501254750,15120,15120,15120,15120,12175
|
|
20240405,152900,5317168750,15170,15170,15170,15170,0
|
|
20240405,152800,5317168750,15170,15170,15170,15170,0
|
|
20240405,152700,5317168750,15170,15170,15170,15170,0
|
|
20240405,152600,5317168750,15170,15170,15170,15170,0
|
|
20240405,152500,5317168750,15170,15170,15170,15170,0
|
|
20240405,152400,5317168750,15170,15170,15170,15170,0
|
|
20240405,152300,5317168750,15170,15170,15170,15170,0
|
|
20240405,152200,5317168750,15170,15170,15170,15170,0
|
|
20240405,152100,5317168750,15170,15170,15170,15170,0
|
|
20240405,152000,5317168750,15170,15170,15170,15170,0
|
|
20240405,151900,5317168750,15170,15140,15170,15130,2489
|
|
20240405,151800,5279488040,15150,15140,15150,15130,1156
|
|
20240405,151700,5261983090,15130,15150,15150,15130,2226
|
|
20240405,151600,5228279500,15150,15170,15180,15140,212
|
|
20240405,151500,5225066060,15160,15140,15180,15140,127
|
|
20240405,151400,5223140380,15150,15150,15170,15150,3208
|
|
20240405,151300,5174504110,15140,15140,15150,15140,245
|
|
20240405,151200,5170793400,15140,15140,15150,15140,105
|
|
20240405,151100,5169202920,15150,15150,15160,15140,1156
|
|
20240405,151000,5151686280,15160,15160,15160,15150,262
|
|
20240405,150900,5147714620,15160,15150,15160,15150,249
|
|
20240405,150800,5143939810,15160,15140,15160,15130,2402
|
|
20240405,150700,5107559390,15130,15130,15140,15130,437
|
|
20240405,150600,5100944530,15140,15130,15140,15130,768
|
|
20240405,150500,5089318530,15130,15140,15140,15130,186
|
|
20240405,150400,5086502530,15140,15140,15140,15130,81
|
|
20240405,150300,5085276200,15140,15130,15140,15130,241
|
|
20240405,150200,5081629110,15140,15150,15150,15140,1832
|
|
20240405,150100,5053891460,15150,15140,15150,15140,244
|
|
20240405,150000,5050194880,15150,15140,15150,15130,1843
|
|
20240405,145900,5022292140,15140,15140,15140,15130,344
|
|
20240405,145800,5017084000,15140,15140,15140,15130,242
|
|
20240405,145700,5013421730,15140,15140,15140,15130,109
|
|
20240405,145600,5011771770,15130,15140,15140,15130,213
|
|
20240405,145500,5008548640,15140,15130,15140,15130,171
|
|
20240405,145400,5005961050,15130,15130,15140,15120,6851
|
|
20240405,145300,4902364020,15120,15140,15140,15120,1380
|
|
20240405,145200,4881493640,15140,15140,15140,15130,352
|
|
20240405,145100,4876164370,15140,15140,15150,15140,319
|
|
20240405,145000,4871334380,15140,15150,15150,15140,74
|
|
20240405,144900,4870213290,15120,15140,15150,15120,2905
|
|
20240405,144800,4826247070,15140,15130,15140,15120,1081
|
|
20240405,144700,4809889430,15130,15120,15130,15120,1145
|
|
20240405,144600,4792575200,15130,15140,15140,15120,42
|
|
20240405,144500,4791939730,15140,15130,15140,15120,673
|
|
20240405,144400,4781758340,15140,15130,15140,15130,71
|
|
20240405,144300,4780683510,15130,15120,15130,15120,244
|
|
20240405,144200,4776991810,15130,15130,15130,15130,380
|
|
20240405,144100,4771242410,15120,15120,15120,15110,352
|
|
20240405,144000,4765920180,15120,15120,15120,15110,151
|
|
20240405,143900,4763637070,15110,15120,15120,15110,576
|
|
20240405,143800,4754933180,15120,15110,15130,15110,284
|
|
20240405,143700,4750641120,15120,15120,15130,15120,136
|
|
20240405,143600,4748583470,15130,15120,15130,15110,1643
|
|
20240405,143500,4723746600,15110,15130,15130,15110,3276
|
|
20240405,143400,4674194910,15130,15130,15140,15130,2409
|
|
20240405,143300,4637745790,15140,15130,15140,15130,101
|
|
20240405,143200,4636217070,15140,15130,15140,15130,637
|
|
20240405,143100,4626577400,15140,15140,15140,15140,154
|
|
20240405,143000,4624245840,15140,15120,15140,15120,444
|
|
20240405,142900,4617523780,15120,15130,15130,15120,416
|
|
20240405,142800,4611229710,15130,15130,15130,15120,313
|
|
20240405,142700,4606496070,15120,15130,15130,15120,295
|
|
20240405,142600,4602032730,15130,15130,15130,15130,61
|
|
20240405,142500,4601109800,15130,15130,15130,15120,68
|
|
20240405,142400,4600080970,15130,15140,15140,15120,761
|
|
20240405,142300,4588572490,15130,15140,15140,15130,275
|
|
20240405,142200,4584409270,15130,15120,15130,15120,2186
|
|
20240405,142100,4551354880,15120,15120,15120,15110,253
|
|
20240405,142000,4547529530,15120,15110,15120,15110,980
|
|
20240405,141900,4532720370,15120,15120,15120,15120,367
|
|
20240405,141800,4527171330,15120,15110,15120,15110,257
|
|
20240405,141700,4523285510,15120,15120,15120,15120,393
|
|
20240405,141600,4517343350,15120,15120,15120,15110,104
|
|
20240405,141500,4515771080,15120,15120,15120,15110,398
|
|
20240405,141400,4509756320,15120,15120,15120,15120,62
|
|
20240405,141300,4508818880,15120,15120,15120,15110,1173
|
|
20240405,141200,4491083130,15130,15140,15140,15130,668
|
|
20240405,141100,4480975380,15140,15130,15140,15130,40
|
|
20240405,141000,4480369840,15140,15140,15140,15140,0
|
|
20240405,140900,4480369840,15140,15130,15140,15130,66
|
|
20240405,140800,4479371000,15130,15140,15140,15130,176
|
|
20240405,140700,4476707880,15140,15140,15140,15140,29
|
|
20240405,140600,4476268820,15140,15130,15140,15130,74
|
|
20240405,140500,4475148510,15130,15130,15130,15130,66
|
|
20240405,140400,4474149930,15140,15130,15140,15120,798
|
|
20240405,140300,4462076410,15130,15130,15130,15130,76
|
|
20240405,140200,4460926530,15130,15130,15130,15130,99
|
|
20240405,140100,4459428660,15110,15110,15110,15110,0
|
|
20240405,140000,4459428660,15110,15140,15140,15110,439
|
|
20240405,135900,4452791500,15130,15140,15140,15130,416
|
|
20240405,135800,4446494990,15130,15130,15140,15130,289
|
|
20240405,135700,4442122410,15130,15120,15130,15120,31
|
|
20240405,135600,4441653390,15130,15140,15140,15120,282
|
|
20240405,135500,4437388700,15140,15120,15140,15120,324
|
|
20240405,135400,4432486570,15130,15130,15130,15120,76
|
|
20240405,135300,4431337350,15120,15120,15120,15120,72
|
|
20240405,135200,4430248710,15120,15110,15120,15110,227
|
|
20240405,135100,4426817120,15120,15130,15130,15120,254
|
|
20240405,135000,4422976510,15130,15130,15140,15130,294
|
|
20240405,134900,4418528240,15130,15130,15140,15130,160
|
|
20240405,134800,4416107350,15140,15140,15140,15140,36
|
|
20240405,134700,4415562310,15140,15140,15150,15120,192
|
|
20240405,134600,4412655630,15140,15140,15150,15140,397
|
|
20240405,134500,4406645010,15140,15120,15140,15120,276
|
|
20240405,134400,4402469220,15130,15130,15130,15130,2
|
|
20240405,134300,4402438960,15120,15130,15130,15120,125
|
|
20240405,134200,4400547720,15130,15120,15130,15120,12
|
|
20240405,134100,4400366260,15120,15120,15120,15110,274
|
|
20240405,134000,4396223390,15120,15120,15120,15120,25
|
|
20240405,133900,4395845390,15110,15110,15120,15110,180
|
|
20240405,133800,4393125580,15120,15130,15130,15120,164
|
|
20240405,133700,4390645660,15120,15120,15120,15120,203
|
|
20240405,133600,4387576300,15120,15120,15120,15100,356
|
|
20240405,133500,4382194600,15120,15120,15120,15100,103
|
|
20240405,133400,4380638620,15120,15110,15130,15110,536
|
|
20240405,133300,4372534250,15140,15130,15140,15100,3099
|
|
20240405,133200,4325715010,15130,15140,15140,15120,117
|
|
20240405,133100,4323945170,15130,15130,15130,15120,68
|
|
20240405,133000,4322916340,15130,15130,15130,15130,56
|
|
20240405,132900,4322069060,15120,15140,15140,15120,214
|
|
20240405,132800,4318833100,15140,15140,15140,15130,156
|
|
20240405,132700,4316471290,15130,15130,15130,15130,30
|
|
20240405,132600,4316017390,15150,15120,15150,15120,480
|
|
20240405,132500,4308757780,15120,15120,15120,15100,1008
|
|
20240405,132400,4293532570,15130,15150,15150,15130,1230
|
|
20240405,132300,4274908860,15150,15140,15150,15140,289
|
|
20240405,132200,4270533140,15130,15150,15150,15130,902
|
|
20240405,132100,4256876570,15140,15150,15150,15140,52
|
|
20240405,132000,4256088780,15140,15140,15140,15140,434
|
|
20240405,131900,4249518020,15140,15140,15150,15140,176
|
|
20240405,131800,4246853130,15150,15140,15150,15140,17
|
|
20240405,131700,4246595720,15150,15160,15160,15150,2336
|
|
20240405,131600,4211204880,15160,15160,15160,15160,54
|
|
20240405,131500,4210386240,15150,15160,15160,15150,81
|
|
20240405,131400,4209158990,15160,15160,15160,15160,30
|
|
20240405,131300,4208704190,15160,15150,15160,15150,45
|
|
20240405,131200,4208022370,15150,15150,15160,15150,122
|
|
20240405,131100,4206174040,15160,15150,15160,15150,1252
|
|
20240405,131000,4187205960,15160,15150,15160,15150,1059
|
|
20240405,130900,4171162090,15160,15150,15160,15150,789
|
|
20240405,130800,4159208400,15160,15160,15160,15150,822
|
|
20240405,130700,4146755020,15160,15150,15160,15150,1549
|
|
20240405,130600,4123287180,15150,15150,15150,15120,498
|
|
20240405,130500,4115750590,15150,15150,15160,15150,50
|
|
20240405,130400,4114993080,15160,15150,15160,15140,56
|
|
20240405,130300,4114144450,15150,15150,15150,15150,532
|
|
20240405,130200,4106084650,15150,15150,15160,15150,992
|
|
20240405,130100,4091055480,15150,15130,15150,15130,162
|
|
20240405,130000,4088602750,15130,15140,15140,15130,89
|
|
20240405,125900,4087255420,15140,15140,15140,15140,92
|
|
20240405,125800,4085862540,15150,15150,15150,15150,110
|
|
20240405,125700,4084196040,15150,15140,15150,15100,5629
|
|
20240405,125600,3999148690,15140,15150,15150,15140,95
|
|
20240405,125500,3997709710,15150,15160,15160,15140,429
|
|
20240405,125400,3991210200,15150,15150,15150,15150,89
|
|
20240405,125300,3989861850,15160,15160,15160,15160,65
|
|
20240405,125200,3988876450,15160,15150,15160,15150,161
|
|
20240405,125100,3986435940,15160,15160,15160,15160,2
|
|
20240405,125000,3986405620,15170,15150,15170,15150,217
|
|
20240405,124900,3983116330,15170,15150,15170,15150,202
|
|
20240405,124800,3980053910,15160,15160,15160,15150,416
|
|
20240405,124700,3973750740,15160,15170,15170,15150,1087
|
|
20240405,124600,3957271170,15170,15160,15170,15160,77
|
|
20240405,124500,3956103630,15170,15170,15170,15170,147
|
|
20240405,124400,3953873640,15170,15170,15170,15170,110
|
|
20240405,124300,3952204940,15180,15180,15180,15170,2293
|
|
20240405,124200,3917419300,15180,15160,15180,15160,42
|
|
20240405,124100,3916782480,15170,15170,15170,15170,126
|
|
20240405,124000,3914871060,15180,15180,15190,15170,128
|
|
20240405,123900,3912928770,15180,15180,15180,15180,669
|
|
20240405,123800,3902773350,15180,15180,15180,15170,147
|
|
20240405,123700,3900542290,15170,15170,15170,15170,88
|
|
20240405,123600,3899207330,15170,15180,15180,15170,83
|
|
20240405,123500,3897947890,15180,15180,15190,15180,1566
|
|
20240405,123400,3874175510,15170,15170,15170,15170,124
|
|
20240405,123300,3872294430,15170,15170,15170,15160,150
|
|
20240405,123200,3870018940,15160,15160,15160,15160,249
|
|
20240405,123100,3866244100,15150,15150,15150,15150,294
|
|
20240405,123000,3861790000,15150,15150,15150,15150,77
|
|
20240405,122900,3860623450,15150,15150,15160,15140,211
|
|
20240405,122800,3857427580,15150,15140,15150,15140,51
|
|
20240405,122700,3856655030,15140,15140,15140,15140,1
|
|
20240405,122600,3856639890,15150,15160,15170,15150,646
|
|
20240405,122500,3846848640,15170,15170,15180,15170,58
|
|
20240405,122400,3845968770,15180,15180,15180,15180,162
|
|
20240405,122300,3843509610,15180,15170,15180,15160,132
|
|
20240405,122200,3841507640,15170,15160,15170,15160,1304
|
|
20240405,122100,3821728010,15160,15150,15160,15150,45
|
|
20240405,122000,3821045820,15150,15150,15150,15150,1267
|
|
20240405,121900,3801850770,15140,15150,15150,15130,44
|
|
20240405,121800,3801184390,15150,15140,15150,15140,495
|
|
20240405,121700,3793690080,15140,15140,15140,15130,687
|
|
20240405,121600,3783292900,15130,15140,15140,15130,315
|
|
20240405,121500,3778525760,15140,15110,15140,15110,1257
|
|
20240405,121400,3759528460,15110,15120,15120,15110,216
|
|
20240405,121300,3756263450,15110,15110,15110,15100,109
|
|
20240405,121200,3754616570,15110,15100,15110,15100,364
|
|
20240405,121100,3749120160,15100,15100,15100,15100,33
|
|
20240405,121000,3748621860,15090,15100,15100,15090,11
|
|
20240405,120900,3748455860,15090,15080,15090,15080,38
|
|
20240405,120800,3747882460,15080,15100,15100,15080,47
|
|
20240405,120700,3747173090,15100,15090,15100,15080,328
|
|
20240405,120600,3742224160,15090,15080,15090,15080,111
|
|
20240405,120500,3740549180,15080,15080,15090,15080,34
|
|
20240405,120400,3740036390,15090,15080,15090,15080,104
|
|
20240405,120300,3738467230,15080,15090,15090,15080,31
|
|
20240405,120200,3737999640,15080,15080,15080,15080,385
|
|
20240405,120100,3732193840,15080,15080,15080,15080,9
|
|
20240405,120000,3732058120,15070,15060,15070,15060,59
|
|
20240405,115900,3731169190,15070,15070,15070,15060,489
|
|
20240405,115800,3723799970,15060,15070,15070,15060,395
|
|
20240405,115700,3717848330,15070,15070,15070,15060,38
|
|
20240405,115600,3717275680,15070,15070,15070,15070,106
|
|
20240405,115500,3715678260,15070,15070,15080,15070,280
|
|
20240405,115400,3711458410,15070,15070,15070,15070,156
|
|
20240405,115300,3709107490,15070,15070,15070,15070,40
|
|
20240405,115200,3708504690,15070,15060,15070,15060,243
|
|
20240405,115100,3704842690,15070,15070,15070,15070,105
|
|
20240405,115000,3703260340,15070,15080,15080,15060,1644
|
|
20240405,114900,3678485190,15080,15080,15080,15070,337
|
|
20240405,114800,3673403630,15080,15080,15080,15080,100
|
|
20240405,114700,3671895630,15070,15070,15080,15070,442
|
|
20240405,114600,3665232820,15070,15070,15070,15060,484
|
|
20240405,114500,3657943740,15060,15050,15060,15050,477
|
|
20240405,114400,3650761980,15060,15060,15070,15060,320
|
|
20240405,114300,3645942630,15060,15060,15070,15060,26
|
|
20240405,114200,3645551050,15070,15070,15070,15070,28
|
|
20240405,114100,3645129090,15060,15050,15060,15050,466
|
|
20240405,114000,3638111570,15060,15060,15060,15050,32
|
|
20240405,113900,3637629660,15060,15050,15060,15050,51
|
|
20240405,113800,3636862100,15050,15040,15050,15040,1210
|
|
20240405,113700,3618651740,15040,15050,15050,15040,20
|
|
20240405,113600,3618350750,15050,15050,15050,15050,50
|
|
20240405,113500,3617598250,15040,15050,15050,15040,224
|
|
20240405,113400,3614228980,15050,15040,15050,15040,508
|
|
20240405,113300,3606588650,15050,15060,15060,15040,2688
|
|
20240405,113200,3566133400,15070,15070,15070,15070,212
|
|
20240405,113100,3562938560,15060,15060,15070,15060,242
|
|
20240405,113000,3559293920,15080,15080,15080,15060,246
|
|
20240405,112900,3555586530,15080,15080,15080,15080,218
|
|
20240405,112800,3552299090,15080,15080,15080,15060,235
|
|
20240405,112700,3548758450,15080,15080,15080,15080,66
|
|
20240405,112600,3547763170,15060,15060,15080,15060,1115
|
|
20240405,112500,3530966830,15060,15060,15080,15060,200
|
|
20240405,112400,3527952930,15080,15070,15080,15060,314
|
|
20240405,112300,3523222090,15070,15070,15070,15070,435
|
|
20240405,112200,3516666640,15060,15060,15070,15060,1576
|
|
20240405,112100,3492931550,15060,15080,15080,15060,838
|
|
20240405,112000,3480305910,15070,15080,15080,15070,29
|
|
20240405,111900,3479868860,15080,15080,15080,15080,58
|
|
20240405,111800,3478994220,15080,15070,15080,15070,921
|
|
20240405,111700,3465114220,15060,15060,15060,15060,52
|
|
20240405,111600,3464331100,15070,15060,15070,15060,2235
|
|
20240405,111500,3430668910,15070,15070,15070,15070,451
|
|
20240405,111400,3423872340,15070,15070,15070,15060,150
|
|
20240405,111300,3421612140,15060,15060,15060,15060,322
|
|
20240405,111200,3416762820,15060,15060,15070,15060,575
|
|
20240405,111100,3408102570,15050,15050,15050,15050,1698
|
|
20240405,111000,3382547670,15050,15050,15050,15040,222
|
|
20240405,110900,3379207980,15040,15040,15040,15040,735
|
|
20240405,110800,3368153580,15040,15050,15050,15040,534
|
|
20240405,110700,3360122120,15040,15050,15050,15040,292
|
|
20240405,110600,3355727720,15040,15050,15050,15040,201
|
|
20240405,110500,3352704670,15040,15050,15050,15040,607
|
|
20240405,110400,3343575040,15040,15050,15050,15040,990
|
|
20240405,110300,3328677970,15050,15050,15050,15040,26
|
|
20240405,110200,3328286880,15050,15050,15050,15040,379
|
|
20240405,110100,3322583680,15050,15040,15050,15040,130
|
|
20240405,110000,3320627460,15040,15030,15040,15020,10846
|
|
20240405,105900,3157598240,15020,15020,15030,15020,2398
|
|
20240405,105800,3121562630,15030,15030,15040,15020,3486
|
|
20240405,105700,3069158270,15030,15030,15040,15030,1392
|
|
20240405,105600,3048229610,15030,15060,15070,15030,13433
|
|
20240405,105500,2846052030,15060,15060,15070,15060,433
|
|
20240405,105400,2839530690,15060,15060,15070,15060,430
|
|
20240405,105300,2833054360,15060,15080,15080,15060,1302
|
|
20240405,105200,2813428820,15080,15080,15090,15080,1006
|
|
20240405,105100,2798258190,15080,15080,15090,15080,177
|
|
20240405,105000,2795588520,15090,15100,15100,15080,1270
|
|
20240405,104900,2776413360,15100,15110,15110,15100,385
|
|
20240405,104800,2770596820,15110,15110,15110,15100,832
|
|
20240405,104700,2758026280,15110,15110,15120,15110,289
|
|
20240405,104600,2753658270,15120,15130,15130,15120,484
|
|
20240405,104500,2746340180,15120,15150,15160,15120,589
|
|
20240405,104400,2737421110,15140,15120,15140,15120,94
|
|
20240405,104300,2735998430,15130,15120,15130,15120,119
|
|
20240405,104200,2734198670,15120,15130,15130,15120,193
|
|
20240405,104100,2731279960,15120,15130,15130,15120,139
|
|
20240405,104000,2729178020,15130,15110,15150,15110,137
|
|
20240405,103900,2727105880,15110,15110,15110,15110,0
|
|
20240405,103800,2727105880,15110,15150,15150,15110,251
|
|
20240405,103700,2723309270,15100,15110,15110,15100,408
|
|
20240405,103600,2717144490,15150,15150,15150,15150,49
|
|
20240405,103500,2716402140,15150,15110,15150,15070,10038
|
|
20240405,103400,2565017880,15110,15130,15140,15100,7534
|
|
20240405,103300,2451079040,15130,15150,15150,15130,801
|
|
20240405,103200,2438950880,15150,15150,15160,15140,291
|
|
20240405,103100,2434541770,15150,15150,15150,15150,1
|
|
20240405,103000,2434526620,15140,15150,15150,15140,687
|
|
20240405,102900,2424118820,15150,15140,15150,15140,420
|
|
20240405,102800,2417759880,15140,15150,15150,15140,2394
|
|
20240405,102700,2381513940,15150,15150,15160,15140,674
|
|
20240405,102600,2371304500,15140,15130,15160,15130,520
|
|
20240405,102500,2363427290,15130,15190,15190,15130,1679
|
|
20240405,102400,2337989300,15170,15190,15190,15150,7101
|
|
20240405,102300,2230310040,15190,15210,15210,15190,1120
|
|
20240405,102200,2213290310,15210,15220,15220,15210,492
|
|
20240405,102100,2205806780,15210,15230,15230,15210,110
|
|
20240405,102000,2204132620,15240,15230,15240,15230,283
|
|
20240405,101900,2199822220,15240,15230,15240,15230,22
|
|
20240405,101800,2199486960,15240,15220,15240,15210,444
|
|
20240405,101700,2192733100,15250,15240,15250,15210,1058
|
|
20240405,101600,2176623810,15240,15250,15250,15230,907
|
|
20240405,101500,2162802010,15250,15250,15260,15240,276
|
|
20240405,101400,2158591450,15240,15250,15250,15240,194
|
|
20240405,101300,2155632970,15250,15240,15260,15240,495
|
|
20240405,101200,2148085770,15240,15260,15270,15230,668
|
|
20240405,101100,2137896850,15270,15290,15290,15270,2178
|
|
20240405,101000,2104610640,15290,15280,15290,15280,544
|
|
20240405,100900,2096295930,15280,15290,15290,15280,915
|
|
20240405,100800,2082306600,15290,15280,15290,15260,3357
|
|
20240405,100700,2031003450,15280,15230,15280,15230,3886
|
|
20240405,100600,1971728680,15240,15240,15250,15230,507
|
|
20240405,100500,1964001150,15240,15260,15260,15230,2316
|
|
20240405,100400,1928683360,15260,15230,15260,15230,2657
|
|
20240405,100300,1888186130,15220,15210,15220,15190,2847
|
|
20240405,100200,1844896920,15210,15200,15210,15200,125
|
|
20240405,100100,1842995810,15210,15210,15210,15200,75
|
|
20240405,100000,1841855260,15200,15200,15210,15200,87
|
|
20240405,095900,1840532720,15200,15210,15210,15190,284
|
|
20240405,095800,1836213710,15200,15200,15200,15190,777
|
|
20240405,095700,1824403870,15200,15200,15210,15200,1195
|
|
20240405,095600,1806238960,15210,15170,15210,15170,3496
|
|
20240405,095500,1753166930,15160,15160,15170,15160,486
|
|
20240405,095400,1745796850,15160,15160,15170,15150,166
|
|
20240405,095300,1743280240,15160,15170,15170,15150,305
|
|
20240405,095200,1738655890,15160,15150,15170,15150,695
|
|
20240405,095100,1728116330,15150,15140,15170,15140,2539
|
|
20240405,095000,1689641720,15140,15140,15140,15140,901
|
|
20240405,094900,1676000580,15140,15140,15140,15140,228
|
|
20240405,094800,1672548660,15140,15150,15150,15140,32
|
|
20240405,094700,1672063950,15140,15130,15140,15130,1375
|
|
20240405,094600,1651249930,15130,15140,15140,15130,213
|
|
20240405,094500,1648026190,15140,15130,15140,15130,195
|
|
20240405,094400,1645075120,15140,15130,15140,15130,582
|
|
20240405,094300,1636268820,15140,15130,15140,15130,589
|
|
20240405,094200,1627357110,15120,15100,15130,15100,5643
|
|
20240405,094100,1542134730,15080,15080,15100,15070,4960
|
|
20240405,094000,1467310470,15080,15080,15080,15070,275
|
|
20240405,093900,1463166190,15080,15070,15080,15070,102
|
|
20240405,093800,1461628930,15080,15080,15080,15070,149
|
|
20240405,093700,1459383010,15080,15080,15080,15070,842
|
|
20240405,093600,1446693750,15080,15080,15090,15080,673
|
|
20240405,093500,1436544770,15080,15090,15090,15080,122
|
|
20240405,093400,1434704970,15070,15090,15090,15070,1551
|
|
20240405,093300,1411327200,15090,15110,15110,15080,1153
|
|
20240405,093200,1393928650,15100,15110,15110,15100,2592
|
|
20240405,093100,1354778230,15110,15120,15130,15110,284
|
|
20240405,093000,1350486590,15120,15110,15120,15110,387
|
|
20240405,092900,1344636180,15120,15130,15150,15110,490
|
|
20240405,092800,1337229690,15150,15130,15150,15120,405
|
|
20240405,092700,1331098080,15110,15130,15160,15110,3379
|
|
20240405,092600,1279953150,15130,15120,15130,15110,4186
|
|
20240405,092500,1216638770,15120,15120,15130,15120,1847
|
|
20240405,092400,1188698800,15130,15130,15140,15120,186
|
|
20240405,092300,1185885510,15130,15120,15140,15120,287
|
|
20240405,092200,1181544010,15120,15110,15140,15110,743
|
|
20240405,092100,1170304180,15110,15110,15130,15110,861
|
|
20240405,092000,1157291220,15120,15110,15130,15110,1468
|
|
20240405,091900,1135104350,15110,15130,15130,15100,1273
|
|
20240405,091800,1115860070,15130,15120,15150,15120,966
|
|
20240405,091700,1101237580,15120,15120,15130,15110,1268
|
|
20240405,091600,1082064550,15120,15120,15150,15120,1083
|
|
20240405,091500,1065675310,15120,15090,15180,15090,1417
|
|
20240405,091400,1044222750,15100,15090,15110,15090,836
|
|
20240405,091300,1031599730,15090,15040,15090,15040,3275
|
|
20240405,091200,982239770,15030,15030,15040,15030,273
|
|
20240405,091100,978134760,15030,15020,15030,15020,2266
|
|
20240405,091000,944092300,15030,15020,15030,15020,1134
|
|
20240405,090900,927057110,15030,15030,15040,15020,1674
|
|
20240405,090800,901897460,15030,15040,15040,15030,1667
|
|
20240405,090700,876836620,15040,15040,15040,15020,3991
|
|
20240405,090600,816830820,15040,15040,15050,15030,1470
|
|
20240405,090500,794730560,15030,15030,15040,15020,7186
|
|
20240405,090400,686750470,15040,15030,15050,15030,3116
|
|
20240405,090300,639898270,15040,15020,15060,15010,3747
|
|
20240405,090200,583575830,15010,15040,15040,15000,9670
|
|
20240405,090100,438360570,15010,15040,15090,15010,10655
|
|
20240405,090000,278160940,15040,15030,15170,15020,18500
|