588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184500,6793265170,14480,14480,14480,14480,16615
|
|
20240412,184400,6793265170,14480,14480,14480,14480,0
|
|
20240412,184300,6793265170,14480,14480,14480,14480,0
|
|
20240412,184200,6793265170,14480,14480,14480,14480,0
|
|
20240412,184100,6793265170,14480,14480,14480,14480,0
|
|
20240412,184000,6793265170,14480,14480,14480,14480,0
|
|
20240412,183900,6793265170,14480,14480,14480,14480,0
|
|
20240412,183800,6793265170,14480,14480,14480,14480,0
|
|
20240412,183700,6793265170,14480,14480,14480,14480,0
|
|
20240412,183600,6793265170,14480,14480,14480,14480,0
|
|
20240412,183500,6793265170,14480,14480,14480,14480,0
|
|
20240412,183400,6793265170,14480,14480,14480,14480,0
|
|
20240412,183300,6793265170,14480,14480,14480,14480,0
|
|
20240412,183200,6793265170,14480,14480,14480,14480,0
|
|
20240412,183100,6793265170,14480,14480,14480,14480,0
|
|
20240412,183000,6793265170,14480,14480,14480,14480,0
|
|
20240412,182900,6793265170,14480,14480,14480,14480,0
|
|
20240412,182800,6793265170,14480,14480,14480,14480,0
|
|
20240412,182700,6793265170,14480,14480,14480,14480,0
|
|
20240412,182600,6793265170,14480,14480,14480,14480,0
|
|
20240412,182500,6793265170,14480,14480,14480,14480,0
|
|
20240412,182400,6793265170,14480,14480,14480,14480,0
|
|
20240412,182300,6793265170,14480,14480,14480,14480,0
|
|
20240412,182200,6793265170,14480,14480,14480,14480,0
|
|
20240412,182100,6793265170,14480,14480,14480,14480,0
|
|
20240412,182000,6793265170,14480,14480,14480,14480,0
|
|
20240412,181900,6793265170,14480,14480,14480,14480,0
|
|
20240412,181800,6793265170,14480,14480,14480,14480,0
|
|
20240412,181700,6793265170,14480,14480,14480,14480,0
|
|
20240412,181600,6793265170,14480,14480,14480,14480,0
|
|
20240412,181500,6793265170,14480,14480,14480,14480,16615
|
|
20240412,181400,6793265170,14480,14480,14480,14480,0
|
|
20240412,181300,6793265170,14480,14480,14480,14480,0
|
|
20240412,181200,6793265170,14480,14480,14480,14480,0
|
|
20240412,181100,6793265170,14480,14480,14480,14480,0
|
|
20240412,181000,6793265170,14480,14480,14480,14480,0
|
|
20240412,180900,6793265170,14480,14480,14480,14480,0
|
|
20240412,180800,6793265170,14480,14480,14480,14480,0
|
|
20240412,180700,6793265170,14480,14480,14480,14480,0
|
|
20240412,180600,6793265170,14480,14480,14480,14480,0
|
|
20240412,180500,6793265170,14480,14480,14480,14480,0
|
|
20240412,180400,6793265170,14480,14480,14480,14480,0
|
|
20240412,180300,6793265170,14480,14480,14480,14480,0
|
|
20240412,180200,6793265170,14480,14480,14480,14480,0
|
|
20240412,180100,6793265170,14480,14480,14480,14480,0
|
|
20240412,180000,6793265170,14480,14480,14480,14480,0
|
|
20240412,175900,6793265170,14480,14480,14480,14480,0
|
|
20240412,175800,6793265170,14480,14480,14480,14480,0
|
|
20240412,175700,6793265170,14480,14480,14480,14480,0
|
|
20240412,175600,6793265170,14480,14480,14480,14480,0
|
|
20240412,175500,6793265170,14480,14480,14480,14480,0
|
|
20240412,175400,6793265170,14480,14480,14480,14480,0
|
|
20240412,175300,6793265170,14480,14480,14480,14480,0
|
|
20240412,175200,6793265170,14480,14480,14480,14480,0
|
|
20240412,175100,6793265170,14480,14480,14480,14480,0
|
|
20240412,175000,6793265170,14480,14480,14480,14480,0
|
|
20240412,174900,6793265170,14480,14480,14480,14480,0
|
|
20240412,174800,6793265170,14480,14480,14480,14480,0
|
|
20240412,174700,6793265170,14480,14480,14480,14480,0
|
|
20240412,174600,6793265170,14480,14480,14480,14480,0
|
|
20240412,174500,6793265170,14480,14480,14480,14480,16615
|
|
20240412,174400,6793265170,14480,14480,14480,14480,0
|
|
20240412,174300,6793265170,14480,14480,14480,14480,0
|
|
20240412,174200,6793265170,14480,14480,14480,14480,0
|
|
20240412,174100,6793265170,14480,14480,14480,14480,0
|
|
20240412,174000,6793265170,14480,14480,14480,14480,0
|
|
20240412,173900,6793265170,14480,14480,14480,14480,0
|
|
20240412,173800,6793265170,14480,14480,14480,14480,0
|
|
20240412,173700,6793265170,14480,14480,14480,14480,0
|
|
20240412,173600,6793265170,14480,14480,14480,14480,0
|
|
20240412,173500,6793265170,14480,14480,14480,14480,0
|
|
20240412,173400,6793265170,14480,14480,14480,14480,0
|
|
20240412,173300,6793265170,14480,14480,14480,14480,0
|
|
20240412,173200,6793265170,14480,14480,14480,14480,0
|
|
20240412,173100,6793265170,14480,14480,14480,14480,0
|
|
20240412,173000,6793265170,14480,14480,14480,14480,0
|
|
20240412,172900,6793265170,14480,14480,14480,14480,0
|
|
20240412,172800,6793265170,14480,14480,14480,14480,0
|
|
20240412,172700,6793265170,14480,14480,14480,14480,0
|
|
20240412,172600,6793265170,14480,14480,14480,14480,0
|
|
20240412,172500,6793265170,14480,14480,14480,14480,0
|
|
20240412,172400,6793265170,14480,14480,14480,14480,0
|
|
20240412,172300,6793265170,14480,14480,14480,14480,0
|
|
20240412,172200,6793265170,14480,14480,14480,14480,0
|
|
20240412,172100,6793265170,14480,14480,14480,14480,0
|
|
20240412,172000,6793265170,14480,14480,14480,14480,0
|
|
20240412,171900,6793265170,14480,14480,14480,14480,0
|
|
20240412,171800,6793265170,14480,14480,14480,14480,0
|
|
20240412,171700,6793265170,14480,14480,14480,14480,0
|
|
20240412,171600,6793265170,14480,14480,14480,14480,0
|
|
20240412,171500,6793265170,14480,14480,14480,14480,16615
|
|
20240412,171400,6793265170,14480,14480,14480,14480,0
|
|
20240412,171300,6793265170,14480,14480,14480,14480,0
|
|
20240412,171200,6793265170,14480,14480,14480,14480,0
|
|
20240412,171100,6793265170,14480,14480,14480,14480,0
|
|
20240412,171000,6793265170,14480,14480,14480,14480,0
|
|
20240412,170900,6793265170,14480,14480,14480,14480,0
|
|
20240412,170800,6793265170,14480,14480,14480,14480,0
|
|
20240412,170700,6793265170,14480,14480,14480,14480,0
|
|
20240412,170600,6793265170,14480,14480,14480,14480,0
|
|
20240412,170500,6793265170,14480,14480,14480,14480,0
|
|
20240412,170400,6793265170,14480,14480,14480,14480,0
|
|
20240412,170300,6793265170,14480,14480,14480,14480,0
|
|
20240412,170200,6793265170,14480,14480,14480,14480,0
|
|
20240412,170100,6793265170,14480,14480,14480,14480,0
|
|
20240412,170000,6793265170,14480,14480,14480,14480,0
|
|
20240412,165900,6793265170,14480,14480,14480,14480,0
|
|
20240412,165800,6793265170,14480,14480,14480,14480,0
|
|
20240412,165700,6793265170,14480,14480,14480,14480,0
|
|
20240412,165600,6793265170,14480,14480,14480,14480,0
|
|
20240412,165500,6793265170,14480,14480,14480,14480,0
|
|
20240412,165400,6793265170,14480,14480,14480,14480,0
|
|
20240412,165300,6793265170,14480,14480,14480,14480,0
|
|
20240412,165200,6793265170,14480,14480,14480,14480,0
|
|
20240412,165100,6793265170,14480,14480,14480,14480,0
|
|
20240412,165000,6793265170,14480,14480,14480,14480,0
|
|
20240412,164900,6793265170,14480,14480,14480,14480,0
|
|
20240412,164800,6793265170,14480,14480,14480,14480,0
|
|
20240412,164700,6793265170,14480,14480,14480,14480,0
|
|
20240412,164600,6793265170,14480,14480,14480,14480,0
|
|
20240412,164500,6793265170,14480,14480,14480,14480,16615
|
|
20240412,164400,6793265170,14480,14480,14480,14480,0
|
|
20240412,164300,6793265170,14480,14480,14480,14480,0
|
|
20240412,164200,6793265170,14480,14480,14480,14480,0
|
|
20240412,164100,6793265170,14480,14480,14480,14480,0
|
|
20240412,164000,6793265170,14480,14480,14480,14480,0
|
|
20240412,163900,6793265170,14480,14480,14480,14480,0
|
|
20240412,163800,6793265170,14480,14480,14480,14480,0
|
|
20240412,163700,6793265170,14480,14480,14480,14480,0
|
|
20240412,163600,6793265170,14480,14480,14480,14480,0
|
|
20240412,163500,6793265170,14480,14480,14480,14480,0
|
|
20240412,163400,6793265170,14480,14480,14480,14480,0
|
|
20240412,163300,6793265170,14480,14480,14480,14480,0
|
|
20240412,163200,6793265170,14480,14480,14480,14480,0
|
|
20240412,163100,6793265170,14480,14480,14480,14480,0
|
|
20240412,163000,6793265170,14480,14480,14480,14480,0
|
|
20240412,162900,6793265170,14480,14480,14480,14480,0
|
|
20240412,162800,6793265170,14480,14480,14480,14480,0
|
|
20240412,162700,6793265170,14480,14480,14480,14480,0
|
|
20240412,162600,6793265170,14480,14480,14480,14480,0
|
|
20240412,162500,6793265170,14480,14480,14480,14480,0
|
|
20240412,162400,6793265170,14480,14480,14480,14480,0
|
|
20240412,162300,6793265170,14480,14480,14480,14480,0
|
|
20240412,162200,6793265170,14480,14480,14480,14480,0
|
|
20240412,162100,6793265170,14480,14480,14480,14480,0
|
|
20240412,162000,6793265170,14480,14480,14480,14480,0
|
|
20240412,161900,6793265170,14480,14480,14480,14480,0
|
|
20240412,161800,6793265170,14480,14480,14480,14480,0
|
|
20240412,161700,6793265170,14480,14480,14480,14480,0
|
|
20240412,161600,6793265170,14480,14480,14480,14480,0
|
|
20240412,161500,6793265170,14480,14480,14480,14480,16615
|
|
20240412,161400,6793265170,14480,14480,14480,14480,0
|
|
20240412,161300,6793265170,14480,14480,14480,14480,0
|
|
20240412,161200,6793265170,14480,14480,14480,14480,0
|
|
20240412,161100,6793265170,14480,14480,14480,14480,0
|
|
20240412,161000,6793265170,14480,14480,14480,14480,0
|
|
20240412,160900,6793265170,14480,14480,14480,14480,0
|
|
20240412,160800,6793265170,14480,14480,14480,14480,0
|
|
20240412,160700,6793265170,14480,14480,14480,14480,0
|
|
20240412,160600,6793265170,14480,14480,14480,14480,0
|
|
20240412,160500,6793265170,14480,14480,14480,14480,0
|
|
20240412,160400,6793265170,14480,14480,14480,14480,0
|
|
20240412,160300,6793265170,14480,14480,14480,14480,0
|
|
20240412,160200,6793265170,14480,14480,14480,14480,0
|
|
20240412,160100,6793265170,14480,14480,14480,14480,0
|
|
20240412,160000,6793265170,14480,14480,14480,14480,0
|
|
20240412,155900,6793265170,14480,14480,14480,14480,0
|
|
20240412,155800,6793265170,14480,14480,14480,14480,0
|
|
20240412,155700,6793265170,14480,14480,14480,14480,0
|
|
20240412,155600,6793265170,14480,14480,14480,14480,0
|
|
20240412,155500,6793265170,14480,14480,14480,14480,0
|
|
20240412,155400,6793265170,14480,14480,14480,14480,0
|
|
20240412,155300,6793265170,14480,14480,14480,14480,0
|
|
20240412,155200,6793265170,14480,14480,14480,14480,0
|
|
20240412,155100,6793265170,14480,14480,14480,14480,0
|
|
20240412,155000,6793265170,14480,14480,14480,14480,0
|
|
20240412,154900,6793265170,14480,14480,14480,14480,0
|
|
20240412,154800,6793265170,14480,14480,14480,14480,0
|
|
20240412,154700,6793265170,14480,14480,14480,14480,0
|
|
20240412,154600,6793265170,14480,14480,14480,14480,0
|
|
20240412,154500,6793265170,14480,14480,14480,14480,16615
|
|
20240412,154400,6793265170,14480,14480,14480,14480,0
|
|
20240412,154300,6793265170,14480,14480,14480,14480,0
|
|
20240412,154200,6793265170,14480,14480,14480,14480,0
|
|
20240412,154100,6793265170,14480,14480,14480,14480,0
|
|
20240412,154000,6793265170,14480,14480,14480,14480,0
|
|
20240412,153900,6793265170,14480,14480,14480,14480,0
|
|
20240412,153800,6793265170,14480,14480,14480,14480,0
|
|
20240412,153700,6793265170,14480,14480,14480,14480,0
|
|
20240412,153600,6793265170,14480,14480,14480,14480,0
|
|
20240412,153500,6793265170,14480,14480,14480,14480,0
|
|
20240412,153400,6793265170,14480,14480,14480,14480,0
|
|
20240412,153300,6793265170,14480,14480,14480,14480,0
|
|
20240412,153200,6793265170,14480,14480,14480,14480,0
|
|
20240412,153100,6793265170,14480,14480,14480,14480,0
|
|
20240412,153000,6793265170,14480,14480,14480,14480,16615
|
|
20240412,152900,6552679970,14480,14480,14480,14480,0
|
|
20240412,152800,6552679970,14480,14480,14480,14480,0
|
|
20240412,152700,6552679970,14480,14480,14480,14480,0
|
|
20240412,152600,6552679970,14480,14480,14480,14480,0
|
|
20240412,152500,6552679970,14480,14480,14480,14480,0
|
|
20240412,152400,6552679970,14480,14480,14480,14480,0
|
|
20240412,152300,6552679970,14480,14480,14480,14480,0
|
|
20240412,152200,6552679970,14480,14480,14480,14480,0
|
|
20240412,152100,6552679970,14480,14480,14480,14480,0
|
|
20240412,152000,6552679970,14480,14480,14480,14480,0
|
|
20240412,151900,6552679970,14480,14460,14480,14460,648
|
|
20240412,151800,6543304140,14470,14470,14470,14460,531
|
|
20240412,151700,6535622120,14470,14460,14480,14460,1227
|
|
20240412,151600,6517859400,14470,14460,14470,14460,749
|
|
20240412,151500,6507025800,14470,14450,14470,14450,535
|
|
20240412,151400,6499289810,14450,14440,14460,14440,1054
|
|
20240412,151300,6484064990,14440,14440,14450,14440,366
|
|
20240412,151200,6478779640,14440,14450,14450,14440,1520
|
|
20240412,151100,6456826720,14440,14440,14450,14440,707
|
|
20240412,151000,6446613460,14450,14440,14450,14440,767
|
|
20240412,150900,6435536680,14440,14440,14450,14440,722
|
|
20240412,150800,6425109360,14450,14450,14450,14440,653
|
|
20240412,150700,6415676240,14450,14450,14450,14440,421
|
|
20240412,150600,6409595710,14440,14440,14450,14440,344
|
|
20240412,150500,6404627880,14440,14440,14450,14440,523
|
|
20240412,150400,6397074820,14440,14450,14450,14440,1837
|
|
20240412,150300,6370533900,14450,14440,14450,14440,430
|
|
20240412,150200,6364324330,14440,14450,14450,14440,815
|
|
20240412,150100,6352554080,14440,14450,14450,14440,547
|
|
20240412,150000,6344651360,14440,14440,14450,14440,319
|
|
20240412,145900,6340042950,14440,14440,14450,14440,236
|
|
20240412,145800,6336633890,14450,14450,14450,14440,418
|
|
20240412,145700,6330597280,14440,14450,14450,14440,278
|
|
20240412,145600,6326581330,14440,14440,14450,14440,314
|
|
20240412,145500,6322045400,14440,14430,14450,14420,2422
|
|
20240412,145400,6287094590,14420,14420,14430,14420,2994
|
|
20240412,145300,6243892730,14420,14420,14430,14420,2861
|
|
20240412,145200,6202614310,14420,14440,14450,14420,6145
|
|
20240412,145100,6113932370,14450,14450,14450,14440,728
|
|
20240412,145000,6103418390,14440,14450,14450,14440,543
|
|
20240412,144900,6095573500,14450,14440,14450,14440,360
|
|
20240412,144800,6090373240,14440,14440,14450,14440,759
|
|
20240412,144700,6079407060,14440,14440,14450,14440,134
|
|
20240412,144600,6077472090,14440,14470,14480,14440,5008
|
|
20240412,144500,6005082940,14470,14470,14480,14470,384
|
|
20240412,144400,5999524220,14480,14480,14480,14470,478
|
|
20240412,144300,5992603940,14470,14470,14480,14470,569
|
|
20240412,144200,5984367710,14470,14480,14480,14470,470
|
|
20240412,144100,5977563730,14480,14480,14480,14470,567
|
|
20240412,144000,5969354620,14480,14470,14480,14470,517
|
|
20240412,143900,5961870470,14460,14460,14470,14460,363
|
|
20240412,143800,5956619240,14470,14460,14470,14460,843
|
|
20240412,143700,5944422240,14470,14460,14470,14460,244
|
|
20240412,143600,5940893130,14470,14460,14470,14460,111
|
|
20240412,143500,5939288050,14460,14460,14460,14460,128
|
|
20240412,143400,5937437170,14460,14460,14460,14460,498
|
|
20240412,143300,5930236090,14460,14460,14460,14450,521
|
|
20240412,143200,5922703950,14460,14450,14460,14450,362
|
|
20240412,143100,5917470560,14450,14450,14450,14450,163
|
|
20240412,143000,5915115210,14450,14460,14460,14450,739
|
|
20240412,142900,5904431120,14460,14470,14470,14460,484
|
|
20240412,142800,5897431950,14470,14460,14470,14460,181
|
|
20240412,142700,5894813960,14460,14460,14460,14460,265
|
|
20240412,142600,5890982060,14460,14460,14470,14460,452
|
|
20240412,142500,5884445580,14470,14470,14470,14460,153
|
|
20240412,142400,5882232720,14460,14450,14460,14450,405
|
|
20240412,142300,5876377800,14450,14450,14460,14450,272
|
|
20240412,142200,5872446920,14460,14450,14460,14450,312
|
|
20240412,142100,5867936650,14460,14450,14460,14450,333
|
|
20240412,142000,5863124780,14460,14450,14460,14450,2396
|
|
20240412,141900,5828486290,14450,14450,14460,14450,115
|
|
20240412,141800,5826824520,14450,14450,14450,14450,127
|
|
20240412,141700,5824989370,14460,14460,14470,14460,1585
|
|
20240412,141600,5802068780,14460,14460,14470,14460,375
|
|
20240412,141500,5796644290,14470,14450,14470,14450,253
|
|
20240412,141400,5792985610,14460,14460,14460,14450,881
|
|
20240412,141300,5780246400,14450,14450,14460,14450,309
|
|
20240412,141200,5775780170,14460,14450,14460,14440,1690
|
|
20240412,141100,5751359740,14440,14440,14450,14440,244
|
|
20240412,141000,5747835030,14450,14440,14450,14430,2318
|
|
20240412,140900,5714376360,14430,14430,14440,14430,322
|
|
20240412,140800,5709727890,14430,14430,14440,14430,826
|
|
20240412,140700,5697807710,14430,14420,14430,14420,388
|
|
20240412,140600,5692209140,14420,14410,14420,14410,313
|
|
20240412,140500,5687695960,14410,14420,14420,14410,150
|
|
20240412,140400,5685534340,14420,14400,14420,14400,1173
|
|
20240412,140300,5668635320,14400,14410,14410,14400,432
|
|
20240412,140200,5662411420,14400,14400,14410,14390,2189
|
|
20240412,140100,5630885090,14390,14390,14400,14390,602
|
|
20240412,140000,5622221280,14390,14390,14400,14390,179
|
|
20240412,135900,5619645150,14390,14400,14400,14390,1488
|
|
20240412,135800,5598218970,14400,14400,14400,14400,224
|
|
20240412,135700,5594993370,14400,14390,14400,14390,604
|
|
20240412,135600,5586297010,14390,14400,14400,14390,1002
|
|
20240412,135500,5571878160,14400,14400,14410,14400,2448
|
|
20240412,135400,5536626670,14400,14410,14410,14400,945
|
|
20240412,135300,5523010540,14400,14400,14410,14400,150
|
|
20240412,135200,5520850410,14400,14410,14410,14400,351
|
|
20240412,135100,5515793990,14410,14410,14410,14400,237
|
|
20240412,135000,5512381040,14410,14410,14410,14400,120
|
|
20240412,134900,5510653000,14400,14400,14410,14400,185
|
|
20240412,134800,5507988340,14410,14410,14420,14410,306
|
|
20240412,134700,5503578330,14410,14400,14410,14400,173
|
|
20240412,134600,5501087060,14400,14400,14400,14390,2722
|
|
20240412,134500,5461891490,14390,14390,14390,14390,360
|
|
20240412,134400,5456711090,14390,14400,14400,14390,326
|
|
20240412,134300,5452017930,14400,14400,14400,14390,215
|
|
20240412,134200,5448923920,14400,14390,14400,14390,218
|
|
20240412,134100,5445786290,14390,14400,14400,14390,254
|
|
20240412,134000,5442130750,14400,14390,14400,14390,1945
|
|
20240412,133900,5414141160,14390,14400,14400,14390,209
|
|
20240412,133800,5411132950,14400,14400,14400,14390,491
|
|
20240412,133700,5404063800,14390,14390,14400,14390,230
|
|
20240412,133600,5400753100,14390,14390,14400,14390,649
|
|
20240412,133500,5391409720,14400,14380,14400,14380,297
|
|
20240412,133400,5387136940,14390,14390,14390,14380,348
|
|
20240412,133300,5382130320,14390,14390,14390,14380,391
|
|
20240412,133200,5376504270,14390,14380,14390,14380,992
|
|
20240412,133100,5362233370,14390,14390,14400,14380,2441
|
|
20240412,133000,5327106910,14400,14400,14400,14390,4026
|
|
20240412,132900,5269146320,14400,14440,14440,14390,26702
|
|
20240412,132800,4884272330,14440,14440,14440,14440,123
|
|
20240412,132700,4882496210,14450,14440,14450,14440,160
|
|
20240412,132600,4880185710,14440,14440,14440,14440,177
|
|
20240412,132500,4877629830,14440,14440,14440,14430,770
|
|
20240412,132400,4866512170,14440,14440,14450,14440,318
|
|
20240412,132300,4861920240,14440,14440,14440,14440,1370
|
|
20240412,132200,4842137440,14450,14440,14450,14440,385
|
|
20240412,132100,4836578010,14440,14460,14460,14430,19640
|
|
20240412,132000,4552949310,14460,14460,14460,14460,112
|
|
20240412,131900,4551329790,14460,14460,14470,14460,177
|
|
20240412,131800,4548770270,14460,14460,14470,14460,124
|
|
20240412,131700,4546977220,14460,14460,14460,14450,566
|
|
20240412,131600,4538792980,14460,14470,14470,14460,2406
|
|
20240412,131500,4504002210,14460,14460,14470,14460,194
|
|
20240412,131400,4501196950,14460,14470,14470,14460,192
|
|
20240412,131300,4498419530,14460,14470,14470,14460,126
|
|
20240412,131200,4496597510,14460,14470,14470,14460,1490
|
|
20240412,131100,4475038450,14460,14470,14470,14460,202
|
|
20240412,131000,4472116530,14460,14460,14460,14460,110
|
|
20240412,130900,4470525930,14470,14470,14470,14460,244
|
|
20240412,130800,4466997630,14460,14470,14470,14460,246
|
|
20240412,130700,4463439990,14460,14470,14470,14460,1250
|
|
20240412,130600,4445353670,14470,14460,14470,14460,4925
|
|
20240412,130500,4374138140,14460,14450,14460,14450,1365
|
|
20240412,130400,4354401710,14450,14450,14460,14450,435
|
|
20240412,130300,4348112860,14450,14460,14460,14450,204
|
|
20240412,130200,4345164740,14450,14450,14460,14450,280
|
|
20240412,130100,4341117840,14450,14450,14460,14450,534
|
|
20240412,130000,4333397460,14460,14450,14460,14450,217
|
|
20240412,125900,4330261060,14450,14450,14460,14450,119
|
|
20240412,125800,4328541500,14460,14460,14460,14450,444
|
|
20240412,125700,4322122260,14450,14460,14460,14450,340
|
|
20240412,125600,4317208640,14460,14470,14470,14460,368
|
|
20240412,125500,4311887120,14460,14460,14470,14460,671
|
|
20240412,125400,4302181850,14470,14470,14470,14460,123
|
|
20240412,125300,4300403110,14460,14470,14470,14460,6785
|
|
20240412,125200,4202291550,14480,14470,14480,14470,434
|
|
20240412,125100,4196011340,14480,14470,14480,14470,153
|
|
20240412,125000,4193797330,14480,14470,14480,14470,237
|
|
20240412,124900,4190366630,14470,14480,14480,14460,166
|
|
20240412,124800,4187964730,14470,14470,14470,14460,288
|
|
20240412,124700,4183797510,14460,14470,14480,14460,153
|
|
20240412,124600,4181583680,14470,14470,14480,14460,525
|
|
20240412,124500,4173987280,14470,14470,14470,14460,382
|
|
20240412,124400,4168459750,14470,14460,14480,14460,3137
|
|
20240412,124300,4123090530,14460,14480,14480,14460,5422
|
|
20240412,124200,4044629710,14470,14480,14480,14470,2277
|
|
20240412,124100,4011665750,14480,14480,14490,14480,111
|
|
20240412,124000,4010058450,14480,14490,14490,14480,126
|
|
20240412,123900,4008233840,14480,14490,14490,14480,134
|
|
20240412,123800,4006293500,14480,14490,14490,14480,143
|
|
20240412,123700,4004222730,14490,14490,14490,14480,213
|
|
20240412,123600,4001138370,14480,14480,14480,14480,138
|
|
20240412,123500,3999140130,14490,14480,14490,14480,228
|
|
20240412,123400,3995837530,14490,14480,14490,14480,152
|
|
20240412,123300,3993636230,14490,14480,14490,14480,457
|
|
20240412,123200,3987015870,14490,14480,14490,14480,117
|
|
20240412,123100,3985321700,14480,14480,14490,14470,713
|
|
20240412,123000,3974997500,14480,14480,14480,14470,1570
|
|
20240412,122900,3952264010,14480,14470,14480,14470,472
|
|
20240412,122800,3945431170,14470,14480,14490,14470,1449
|
|
20240412,122700,3924456700,14480,14470,14480,14470,535
|
|
20240412,122600,3916711020,14480,14470,14480,14470,1284
|
|
20240412,122500,3898119800,14470,14480,14480,14470,17741
|
|
20240412,122400,3641230450,14480,14490,14490,14480,751
|
|
20240412,122300,3630349660,14480,14490,14490,14480,15737
|
|
20240412,122200,3402472030,14490,14490,14500,14490,800
|
|
20240412,122100,3390880020,14490,14490,14500,14490,1965
|
|
20240412,122000,3362407150,14490,14490,14500,14490,144
|
|
20240412,121900,3360320580,14490,14490,14500,14490,567
|
|
20240412,121800,3352103360,14500,14490,14500,14490,135
|
|
20240412,121700,3350147200,14490,14490,14490,14490,168
|
|
20240412,121600,3347712880,14490,14490,14500,14490,318
|
|
20240412,121500,3343104920,14490,14490,14500,14490,362
|
|
20240412,121400,3337857150,14490,14500,14500,14490,128
|
|
20240412,121300,3336001280,14490,14490,14500,14490,274
|
|
20240412,121200,3332030830,14490,14490,14500,14490,2580
|
|
20240412,121100,3294645630,14490,14500,14500,14490,285
|
|
20240412,121000,3290514680,14490,14490,14500,14490,312
|
|
20240412,120900,3285991810,14490,14500,14500,14490,218
|
|
20240412,120800,3282831940,14500,14490,14500,14490,3048
|
|
20240412,120700,3238652830,14490,14500,14500,14490,3370
|
|
20240412,120600,3189802850,14500,14510,14510,14500,288
|
|
20240412,120500,3185626450,14510,14500,14510,14500,170
|
|
20240412,120400,3183161340,14500,14510,14510,14500,119
|
|
20240412,120300,3181435830,14500,14500,14500,14500,1186
|
|
20240412,120200,3164238830,14500,14500,14510,14500,1892
|
|
20240412,120100,3136802330,14500,14510,14510,14500,2285
|
|
20240412,120000,3103659760,14500,14510,14510,14500,697
|
|
20240412,115900,3093553180,14500,14500,14510,14500,351
|
|
20240412,115800,3088463640,14510,14510,14510,14500,154
|
|
20240412,115700,3086230380,14510,14510,14510,14500,1079
|
|
20240412,115600,3070584340,14510,14510,14510,14500,339
|
|
20240412,115500,3065668680,14500,14500,14510,14500,220
|
|
20240412,115400,3062477890,14510,14520,14520,14500,587
|
|
20240412,115300,3053961810,14510,14510,14520,14510,175
|
|
20240412,115200,3051422480,14510,14520,14520,14510,629
|
|
20240412,115100,3042295650,14510,14520,14520,14510,143
|
|
20240412,115000,3040220570,14510,14520,14520,14510,147
|
|
20240412,114900,3038087460,14520,14510,14520,14510,161
|
|
20240412,114800,3035751160,14520,14510,14520,14510,851
|
|
20240412,114700,3023402810,14510,14520,14520,14510,151
|
|
20240412,114600,3021211710,14510,14520,14520,14510,337
|
|
20240412,114500,3016319740,14520,14530,14530,14510,1133
|
|
20240412,114400,2999869730,14530,14530,14540,14530,110
|
|
20240412,114300,2998271400,14520,14540,14540,14520,97
|
|
20240412,114200,2996862000,14530,14530,14540,14530,282
|
|
20240412,114100,2992763500,14530,14530,14540,14530,198
|
|
20240412,114000,2989886480,14530,14520,14530,14520,160
|
|
20240412,113900,2987562980,14530,14530,14530,14520,302
|
|
20240412,113800,2983177840,14520,14540,14540,14520,147
|
|
20240412,113700,2981042020,14530,14540,14540,14530,190
|
|
20240412,113600,2978280850,14540,14530,14540,14530,510
|
|
20240412,113500,2970867650,14520,14530,14530,14520,306
|
|
20240412,113400,2966424400,14530,14530,14540,14520,688
|
|
20240412,113300,2956429380,14530,14530,14530,14520,147
|
|
20240412,113200,2954294750,14530,14530,14530,14520,209
|
|
20240412,113100,2951259290,14530,14530,14530,14520,298
|
|
20240412,113000,2946930530,14520,14530,14530,14520,91
|
|
20240412,112900,2945608500,14530,14530,14540,14520,164
|
|
20240412,112800,2943225700,14530,14530,14540,14520,125
|
|
20240412,112700,2941409640,14530,14530,14540,14520,357
|
|
20240412,112600,2936223600,14540,14540,14540,14520,79
|
|
20240412,112500,2935075500,14540,14520,14540,14520,350
|
|
20240412,112400,2929991670,14530,14530,14530,14520,41
|
|
20240412,112300,2929396140,14530,14530,14540,14520,159
|
|
20240412,112200,2927085850,14530,14530,14530,14520,362
|
|
20240412,112100,2921829350,14520,14520,14530,14510,1142
|
|
20240412,112000,2905249540,14520,14520,14530,14510,164
|
|
20240412,111900,2902868720,14530,14520,14530,14520,147
|
|
20240412,111800,2900734050,14520,14530,14540,14520,173
|
|
20240412,111700,2898221510,14530,14550,14550,14520,151
|
|
20240412,111600,2896026150,14540,14550,14550,14530,144
|
|
20240412,111500,2893932630,14550,14540,14550,14540,128
|
|
20240412,111400,2892071410,14550,14540,14560,14540,238
|
|
20240412,111300,2888608620,14540,14550,14560,14540,406
|
|
20240412,111200,2882703830,14550,14540,14560,14540,150
|
|
20240412,111100,2880521480,14540,14550,14560,14540,658
|
|
20240412,111000,2870949740,14550,14530,14570,14530,967
|
|
20240412,110900,2856877330,14520,14530,14540,14520,305
|
|
20240412,110800,2852445950,14530,14520,14540,14520,127
|
|
20240412,110700,2850600910,14520,14530,14530,14520,278
|
|
20240412,110600,2846564280,14530,14540,14540,14520,239
|
|
20240412,110500,2843092970,14540,14550,14550,14530,500
|
|
20240412,110400,2835823240,14550,14560,14560,14540,78
|
|
20240412,110300,2834688280,14550,14570,14570,14550,1069
|
|
20240412,110200,2819133430,14570,14570,14580,14560,231
|
|
20240412,110100,2815768220,14580,14570,14580,14570,178
|
|
20240412,110000,2813174700,14570,14580,14580,14560,146
|
|
20240412,105900,2811047650,14580,14560,14580,14560,379
|
|
20240412,105800,2805523640,14570,14570,14570,14560,239
|
|
20240412,105700,2802042700,14570,14570,14570,14560,248
|
|
20240412,105600,2798430520,14560,14560,14570,14550,271
|
|
20240412,105500,2794484930,14560,14570,14570,14560,430
|
|
20240412,105400,2788224050,14560,14520,14570,14520,10846
|
|
20240412,105300,2630718280,14520,14520,14520,14510,840
|
|
20240412,105200,2618521910,14510,14520,14520,14510,200
|
|
20240412,105100,2615618110,14520,14520,14520,14510,337
|
|
20240412,105000,2610728140,14520,14510,14520,14510,221
|
|
20240412,104900,2607520350,14520,14520,14520,14510,222
|
|
20240412,104800,2604297000,14520,14520,14520,14510,760
|
|
20240412,104700,2593269230,14520,14510,14520,14510,704
|
|
20240412,104600,2583054160,14520,14510,14520,14510,420
|
|
20240412,104500,2576959630,14520,14520,14520,14510,51
|
|
20240412,104400,2576219470,14520,14510,14520,14510,2144
|
|
20240412,104300,2545107410,14520,14510,14520,14510,219
|
|
20240412,104200,2541929570,14510,14520,14520,14510,1711
|
|
20240412,104100,2517102860,14520,14530,14530,14510,1946
|
|
20240412,104000,2488854210,14520,14550,14550,14520,631
|
|
20240412,103900,2479681440,14550,14540,14550,14530,527
|
|
20240412,103800,2472018610,14540,14530,14550,14530,240
|
|
20240412,103700,2468528220,14530,14540,14540,14520,767
|
|
20240412,103600,2457379070,14540,14530,14540,14520,260
|
|
20240412,103500,2453601620,14530,14520,14530,14510,964
|
|
20240412,103400,2439604380,14510,14520,14520,14510,27
|
|
20240412,103300,2439212560,14500,14500,14520,14500,3239
|
|
20240412,103200,2392226740,14500,14500,14500,14490,17
|
|
20240412,103100,2391980300,14490,14500,14500,14490,187
|
|
20240412,103000,2389269230,14500,14500,14510,14490,896
|
|
20240412,102900,2376273960,14500,14510,14510,14500,324
|
|
20240412,102800,2371575890,14510,14490,14510,14490,386
|
|
20240412,102700,2365977630,14500,14490,14500,14490,136
|
|
20240412,102600,2364005800,14500,14500,14510,14500,2470
|
|
20240412,102500,2328190680,14500,14510,14510,14500,82
|
|
20240412,102400,2327001580,14500,14500,14510,14500,144
|
|
20240412,102300,2324913330,14510,14510,14510,14500,300
|
|
20240412,102200,2320562760,14510,14510,14510,14500,42
|
|
20240412,102100,2319953510,14510,14500,14510,14500,24
|
|
20240412,102000,2319605440,14510,14510,14510,14510,26
|
|
20240412,101900,2319228180,14500,14510,14510,14500,401
|
|
20240412,101800,2313410090,14510,14510,14510,14500,297
|
|
20240412,101700,2309102090,14510,14510,14510,14500,83
|
|
20240412,101600,2307897930,14510,14500,14510,14500,117
|
|
20240412,101500,2306200860,14510,14500,14510,14500,1345
|
|
20240412,101400,2286698230,14500,14510,14510,14500,2827
|
|
20240412,101300,2245697010,14510,14500,14510,14500,849
|
|
20240412,101200,2233386370,14500,14500,14510,14500,1059
|
|
20240412,101100,2218030140,14510,14510,14510,14500,162
|
|
20240412,101000,2215680690,14500,14500,14510,14500,3089
|
|
20240412,100900,2170888030,14510,14520,14520,14500,1509
|
|
20240412,100800,2148993410,14510,14520,14520,14510,234
|
|
20240412,100700,2145595940,14520,14520,14520,14510,36
|
|
20240412,100600,2145073390,14510,14510,14520,14500,1471
|
|
20240412,100500,2123722390,14510,14510,14510,14500,134
|
|
20240412,100400,2121778270,14510,14510,14520,14510,2798
|
|
20240412,100300,2081179110,14510,14520,14520,14510,218
|
|
20240412,100200,2078014020,14510,14520,14520,14510,1131
|
|
20240412,100100,2061600630,14510,14520,14520,14510,287
|
|
20240412,100000,2057433610,14510,14520,14520,14510,366
|
|
20240412,095900,2052121010,14510,14510,14520,14510,144
|
|
20240412,095800,2050030550,14520,14520,14520,14510,516
|
|
20240412,095700,2042541200,14520,14520,14520,14520,82
|
|
20240412,095600,2041350560,14520,14520,14520,14510,2571
|
|
20240412,095500,2004044230,14520,14530,14530,14510,3987
|
|
20240412,095400,1946156770,14530,14530,14530,14520,68
|
|
20240412,095300,1945168980,14530,14540,14540,14520,732
|
|
20240412,095200,1934531260,14540,14540,14540,14530,236
|
|
20240412,095100,1931102040,14540,14520,14540,14520,224
|
|
20240412,095000,1927849200,14510,14540,14550,14510,4187
|
|
20240412,094900,1867026040,14550,14550,14550,14540,31
|
|
20240412,094800,1866575160,14550,14540,14550,14540,221
|
|
20240412,094700,1863360780,14540,14540,14540,14540,142
|
|
20240412,094600,1861296100,14540,14540,14550,14540,34
|
|
20240412,094500,1860801670,14540,14550,14550,14540,483
|
|
20240412,094400,1853778380,14540,14560,14560,14530,897
|
|
20240412,094300,1840732830,14560,14550,14560,14550,725
|
|
20240412,094200,1830183650,14550,14550,14550,14540,48
|
|
20240412,094100,1829485520,14550,14550,14550,14540,505
|
|
20240412,094000,1822142730,14550,14550,14560,14540,1316
|
|
20240412,093900,1802995370,14560,14560,14560,14560,152
|
|
20240412,093800,1800782250,14550,14580,14580,14550,416
|
|
20240412,093700,1794726210,14580,14570,14580,14550,1875
|
|
20240412,093600,1767412780,14570,14550,14570,14540,1037
|
|
20240412,093500,1752318350,14550,14550,14560,14540,521
|
|
20240412,093400,1744738210,14560,14540,14560,14540,2029
|
|
20240412,093300,1715215920,14540,14530,14540,14520,1284
|
|
20240412,093200,1696548260,14530,14520,14540,14520,3187
|
|
20240412,093100,1650232840,14480,14470,14520,14470,24405
|
|
20240412,093000,1296499240,14470,14490,14490,14470,2837
|
|
20240412,092900,1255434290,14490,14490,14490,14480,567
|
|
20240412,092800,1247221960,14490,14480,14490,14480,798
|
|
20240412,092700,1235660080,14490,14490,14490,14490,110
|
|
20240412,092600,1234066180,14480,14490,14500,14480,1060
|
|
20240412,092500,1218711090,14480,14470,14480,14460,2311
|
|
20240412,092400,1185264440,14460,14480,14480,14460,1414
|
|
20240412,092300,1164803170,14480,14480,14480,14470,2727
|
|
20240412,092200,1125336560,14480,14470,14480,14460,2349
|
|
20240412,092100,1091350770,14460,14480,14480,14460,1587
|
|
20240412,092000,1068384560,14490,14510,14510,14470,19347
|
|
20240412,091900,787848660,14510,14520,14520,14510,194
|
|
20240412,091800,785032550,14520,14520,14520,14510,179
|
|
20240412,091700,782434610,14520,14520,14520,14510,3406
|
|
20240412,091600,732991470,14520,14520,14520,14510,813
|
|
20240412,091500,721194210,14510,14520,14520,14510,254
|
|
20240412,091400,717508210,14510,14510,14530,14510,2797
|
|
20240412,091300,676906520,14520,14520,14520,14510,325
|
|
20240412,091200,672188670,14520,14520,14520,14510,190
|
|
20240412,091100,669430840,14520,14520,14530,14520,1700
|
|
20240412,091000,644746720,14520,14520,14520,14520,147
|
|
20240412,090900,642612280,14520,14520,14520,14510,186
|
|
20240412,090800,639911760,14510,14510,14520,14500,2923
|
|
20240412,090700,597503910,14520,14530,14540,14510,3636
|
|
20240412,090600,544693860,14530,14530,14530,14520,1679
|
|
20240412,090500,520298360,14530,14560,14560,14530,1801
|
|
20240412,090400,494124800,14560,14520,14560,14500,13051
|
|
20240412,090300,304729470,14510,14560,14570,14510,7521
|
|
20240412,090200,195362870,14570,14570,14640,14560,2009
|
|
20240412,090100,166101210,14570,14580,14590,14570,3099
|
|
20240412,090000,120934690,14580,14580,14620,14570,8290
|