587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,184400,3689431740,14470,14470,14470,14470,13088
|
|
20240415,184300,3689431740,14470,14470,14470,14470,0
|
|
20240415,184200,3689431740,14470,14470,14470,14470,0
|
|
20240415,184100,3689431740,14470,14470,14470,14470,0
|
|
20240415,184000,3689431740,14470,14470,14470,14470,0
|
|
20240415,183900,3689431740,14470,14470,14470,14470,0
|
|
20240415,183800,3689431740,14470,14470,14470,14470,0
|
|
20240415,183700,3689431740,14470,14470,14470,14470,0
|
|
20240415,183600,3689431740,14470,14470,14470,14470,0
|
|
20240415,183500,3689431740,14470,14470,14470,14470,0
|
|
20240415,183400,3689431740,14470,14470,14470,14470,0
|
|
20240415,183300,3689431740,14470,14470,14470,14470,0
|
|
20240415,183200,3689431740,14470,14470,14470,14470,0
|
|
20240415,183100,3689431740,14470,14470,14470,14470,0
|
|
20240415,183000,3689431740,14470,14470,14470,14470,0
|
|
20240415,182900,3689431740,14470,14470,14470,14470,0
|
|
20240415,182800,3689431740,14470,14470,14470,14470,0
|
|
20240415,182700,3689431740,14470,14470,14470,14470,0
|
|
20240415,182600,3689431740,14470,14470,14470,14470,0
|
|
20240415,182500,3689431740,14470,14470,14470,14470,0
|
|
20240415,182400,3689431740,14470,14470,14470,14470,0
|
|
20240415,182300,3689431740,14470,14470,14470,14470,0
|
|
20240415,182200,3689431740,14470,14470,14470,14470,0
|
|
20240415,182100,3689431740,14470,14470,14470,14470,0
|
|
20240415,182000,3689431740,14470,14470,14470,14470,0
|
|
20240415,181900,3689431740,14470,14470,14470,14470,0
|
|
20240415,181800,3689431740,14470,14470,14470,14470,0
|
|
20240415,181700,3689431740,14470,14470,14470,14470,0
|
|
20240415,181600,3689431740,14470,14470,14470,14470,0
|
|
20240415,181500,3689431740,14470,14470,14470,14470,0
|
|
20240415,181400,3689431740,14470,14470,14470,14470,13088
|
|
20240415,181300,3689431740,14470,14470,14470,14470,0
|
|
20240415,181200,3689431740,14470,14470,14470,14470,0
|
|
20240415,181100,3689431740,14470,14470,14470,14470,0
|
|
20240415,181000,3689431740,14470,14470,14470,14470,0
|
|
20240415,180900,3689431740,14470,14470,14470,14470,0
|
|
20240415,180800,3689431740,14470,14470,14470,14470,0
|
|
20240415,180700,3689431740,14470,14470,14470,14470,0
|
|
20240415,180600,3689431740,14470,14470,14470,14470,0
|
|
20240415,180500,3689431740,14470,14470,14470,14470,0
|
|
20240415,180400,3689431740,14470,14470,14470,14470,0
|
|
20240415,180300,3689431740,14470,14470,14470,14470,0
|
|
20240415,180200,3689431740,14470,14470,14470,14470,0
|
|
20240415,180100,3689431740,14470,14470,14470,14470,0
|
|
20240415,180000,3689431740,14470,14470,14470,14470,0
|
|
20240415,175900,3689431740,14470,14470,14470,14470,0
|
|
20240415,175800,3689431740,14470,14470,14470,14470,0
|
|
20240415,175700,3689431740,14470,14470,14470,14470,0
|
|
20240415,175600,3689431740,14470,14470,14470,14470,0
|
|
20240415,175500,3689431740,14470,14470,14470,14470,0
|
|
20240415,175400,3689431740,14470,14470,14470,14470,0
|
|
20240415,175300,3689431740,14470,14470,14470,14470,0
|
|
20240415,175200,3689431740,14470,14470,14470,14470,0
|
|
20240415,175100,3689431740,14470,14470,14470,14470,0
|
|
20240415,175000,3689431740,14470,14470,14470,14470,0
|
|
20240415,174900,3689431740,14470,14470,14470,14470,0
|
|
20240415,174800,3689431740,14470,14470,14470,14470,0
|
|
20240415,174700,3689431740,14470,14470,14470,14470,0
|
|
20240415,174600,3689431740,14470,14470,14470,14470,0
|
|
20240415,174500,3689431740,14470,14470,14470,14470,0
|
|
20240415,174400,3689431740,14470,14470,14470,14470,13088
|
|
20240415,174300,3689431740,14470,14470,14470,14470,0
|
|
20240415,174200,3689431740,14470,14470,14470,14470,0
|
|
20240415,174100,3689431740,14470,14470,14470,14470,0
|
|
20240415,174000,3689431740,14470,14470,14470,14470,0
|
|
20240415,173900,3689431740,14470,14470,14470,14470,0
|
|
20240415,173800,3689431740,14470,14470,14470,14470,0
|
|
20240415,173700,3689431740,14470,14470,14470,14470,0
|
|
20240415,173600,3689431740,14470,14470,14470,14470,0
|
|
20240415,173500,3689431740,14470,14470,14470,14470,0
|
|
20240415,173400,3689431740,14470,14470,14470,14470,0
|
|
20240415,173300,3689431740,14470,14470,14470,14470,0
|
|
20240415,173200,3689431740,14470,14470,14470,14470,0
|
|
20240415,173100,3689431740,14470,14470,14470,14470,0
|
|
20240415,173000,3689431740,14470,14470,14470,14470,0
|
|
20240415,172900,3689431740,14470,14470,14470,14470,0
|
|
20240415,172800,3689431740,14470,14470,14470,14470,0
|
|
20240415,172700,3689431740,14470,14470,14470,14470,0
|
|
20240415,172600,3689431740,14470,14470,14470,14470,0
|
|
20240415,172500,3689431740,14470,14470,14470,14470,0
|
|
20240415,172400,3689431740,14470,14470,14470,14470,0
|
|
20240415,172300,3689431740,14470,14470,14470,14470,0
|
|
20240415,172200,3689431740,14470,14470,14470,14470,0
|
|
20240415,172100,3689431740,14470,14470,14470,14470,0
|
|
20240415,172000,3689431740,14470,14470,14470,14470,0
|
|
20240415,171900,3689431740,14470,14470,14470,14470,0
|
|
20240415,171800,3689431740,14470,14470,14470,14470,0
|
|
20240415,171700,3689431740,14470,14470,14470,14470,0
|
|
20240415,171600,3689431740,14470,14470,14470,14470,0
|
|
20240415,171500,3689431740,14470,14470,14470,14470,0
|
|
20240415,171400,3689431740,14470,14470,14470,14470,13088
|
|
20240415,171300,3689431740,14470,14470,14470,14470,0
|
|
20240415,171200,3689431740,14470,14470,14470,14470,0
|
|
20240415,171100,3689431740,14470,14470,14470,14470,0
|
|
20240415,171000,3689431740,14470,14470,14470,14470,0
|
|
20240415,170900,3689431740,14470,14470,14470,14470,0
|
|
20240415,170800,3689431740,14470,14470,14470,14470,0
|
|
20240415,170700,3689431740,14470,14470,14470,14470,0
|
|
20240415,170600,3689431740,14470,14470,14470,14470,0
|
|
20240415,170500,3689431740,14470,14470,14470,14470,0
|
|
20240415,170400,3689431740,14470,14470,14470,14470,0
|
|
20240415,170300,3689431740,14470,14470,14470,14470,0
|
|
20240415,170200,3689431740,14470,14470,14470,14470,0
|
|
20240415,170100,3689431740,14470,14470,14470,14470,0
|
|
20240415,170000,3689431740,14470,14470,14470,14470,0
|
|
20240415,165900,3689431740,14470,14470,14470,14470,0
|
|
20240415,165800,3689431740,14470,14470,14470,14470,0
|
|
20240415,165700,3689431740,14470,14470,14470,14470,0
|
|
20240415,165600,3689431740,14470,14470,14470,14470,0
|
|
20240415,165500,3689431740,14470,14470,14470,14470,0
|
|
20240415,165400,3689431740,14470,14470,14470,14470,0
|
|
20240415,165300,3689431740,14470,14470,14470,14470,0
|
|
20240415,165200,3689431740,14470,14470,14470,14470,0
|
|
20240415,165100,3689431740,14470,14470,14470,14470,0
|
|
20240415,165000,3689431740,14470,14470,14470,14470,0
|
|
20240415,164900,3689431740,14470,14470,14470,14470,0
|
|
20240415,164800,3689431740,14470,14470,14470,14470,0
|
|
20240415,164700,3689431740,14470,14470,14470,14470,0
|
|
20240415,164600,3689431740,14470,14470,14470,14470,0
|
|
20240415,164500,3689431740,14470,14470,14470,14470,0
|
|
20240415,164400,3689431740,14470,14470,14470,14470,13088
|
|
20240415,164300,3689431740,14470,14470,14470,14470,0
|
|
20240415,164200,3689431740,14470,14470,14470,14470,0
|
|
20240415,164100,3689431740,14470,14470,14470,14470,0
|
|
20240415,164000,3689431740,14470,14470,14470,14470,0
|
|
20240415,163900,3689431740,14470,14470,14470,14470,0
|
|
20240415,163800,3689431740,14470,14470,14470,14470,0
|
|
20240415,163700,3689431740,14470,14470,14470,14470,0
|
|
20240415,163600,3689431740,14470,14470,14470,14470,0
|
|
20240415,163500,3689431740,14470,14470,14470,14470,0
|
|
20240415,163400,3689431740,14470,14470,14470,14470,0
|
|
20240415,163300,3689431740,14470,14470,14470,14470,0
|
|
20240415,163200,3689431740,14470,14470,14470,14470,0
|
|
20240415,163100,3689431740,14470,14470,14470,14470,0
|
|
20240415,163000,3689431740,14470,14470,14470,14470,0
|
|
20240415,162900,3689431740,14470,14470,14470,14470,0
|
|
20240415,162800,3689431740,14470,14470,14470,14470,0
|
|
20240415,162700,3689431740,14470,14470,14470,14470,0
|
|
20240415,162600,3689431740,14470,14470,14470,14470,0
|
|
20240415,162500,3689431740,14470,14470,14470,14470,0
|
|
20240415,162400,3689431740,14470,14470,14470,14470,0
|
|
20240415,162300,3689431740,14470,14470,14470,14470,0
|
|
20240415,162200,3689431740,14470,14470,14470,14470,0
|
|
20240415,162100,3689431740,14470,14470,14470,14470,0
|
|
20240415,162000,3689431740,14470,14470,14470,14470,0
|
|
20240415,161900,3689431740,14470,14470,14470,14470,0
|
|
20240415,161800,3689431740,14470,14470,14470,14470,0
|
|
20240415,161700,3689431740,14470,14470,14470,14470,0
|
|
20240415,161600,3689431740,14470,14470,14470,14470,0
|
|
20240415,161500,3689431740,14470,14470,14470,14470,0
|
|
20240415,161400,3689431740,14470,14470,14470,14470,13088
|
|
20240415,161300,3689431740,14470,14470,14470,14470,0
|
|
20240415,161200,3689431740,14470,14470,14470,14470,0
|
|
20240415,161100,3689431740,14470,14470,14470,14470,0
|
|
20240415,161000,3689431740,14470,14470,14470,14470,0
|
|
20240415,160900,3689431740,14470,14470,14470,14470,0
|
|
20240415,160800,3689431740,14470,14470,14470,14470,0
|
|
20240415,160700,3689431740,14470,14470,14470,14470,0
|
|
20240415,160600,3689431740,14470,14470,14470,14470,0
|
|
20240415,160500,3689431740,14470,14470,14470,14470,0
|
|
20240415,160400,3689431740,14470,14470,14470,14470,0
|
|
20240415,160300,3689431740,14470,14470,14470,14470,0
|
|
20240415,160200,3689431740,14470,14470,14470,14470,0
|
|
20240415,160100,3689431740,14470,14470,14470,14470,0
|
|
20240415,160000,3689431740,14470,14470,14470,14470,0
|
|
20240415,155900,3689431740,14470,14470,14470,14470,0
|
|
20240415,155800,3689431740,14470,14470,14470,14470,0
|
|
20240415,155700,3689431740,14470,14470,14470,14470,0
|
|
20240415,155600,3689431740,14470,14470,14470,14470,0
|
|
20240415,155500,3689431740,14470,14470,14470,14470,0
|
|
20240415,155400,3689431740,14470,14470,14470,14470,0
|
|
20240415,155300,3689431740,14470,14470,14470,14470,0
|
|
20240415,155200,3689431740,14470,14470,14470,14470,0
|
|
20240415,155100,3689431740,14470,14470,14470,14470,0
|
|
20240415,155000,3689431740,14470,14470,14470,14470,0
|
|
20240415,154900,3689431740,14470,14470,14470,14470,0
|
|
20240415,154800,3689431740,14470,14470,14470,14470,0
|
|
20240415,154700,3689431740,14470,14470,14470,14470,0
|
|
20240415,154600,3689431740,14470,14470,14470,14470,0
|
|
20240415,154500,3689431740,14470,14470,14470,14470,0
|
|
20240415,154400,3689431740,14470,14470,14470,14470,13088
|
|
20240415,154300,3689431740,14470,14470,14470,14470,0
|
|
20240415,154200,3689431740,14470,14470,14470,14470,0
|
|
20240415,154100,3689431740,14470,14470,14470,14470,0
|
|
20240415,154000,3689431740,14470,14470,14470,14470,0
|
|
20240415,153900,3689431740,14470,14470,14470,14470,0
|
|
20240415,153800,3689431740,14470,14470,14470,14470,0
|
|
20240415,153700,3689431740,14470,14470,14470,14470,0
|
|
20240415,153600,3689431740,14470,14470,14470,14470,0
|
|
20240415,153500,3689431740,14470,14470,14470,14470,0
|
|
20240415,153400,3689431740,14470,14470,14470,14470,0
|
|
20240415,153300,3689431740,14470,14470,14470,14470,0
|
|
20240415,153200,3689431740,14470,14470,14470,14470,0
|
|
20240415,153100,3689431740,14470,14470,14470,14470,0
|
|
20240415,153000,3689431740,14470,14470,14470,14470,13088
|
|
20240415,152900,3500048380,14410,14410,14410,14410,0
|
|
20240415,152800,3500048380,14410,14410,14410,14410,0
|
|
20240415,152700,3500048380,14410,14410,14410,14410,0
|
|
20240415,152600,3500048380,14410,14410,14410,14410,0
|
|
20240415,152500,3500048380,14410,14410,14410,14410,0
|
|
20240415,152400,3500048380,14410,14410,14410,14410,0
|
|
20240415,152300,3500048380,14410,14410,14410,14410,0
|
|
20240415,152200,3500048380,14410,14410,14410,14410,0
|
|
20240415,152100,3500048380,14410,14410,14410,14410,0
|
|
20240415,152000,3500048380,14410,14410,14410,14410,0
|
|
20240415,151900,3500048380,14410,14410,14410,14400,257
|
|
20240415,151800,3496346070,14400,14410,14410,14400,316
|
|
20240415,151700,3491793030,14420,14410,14420,14410,1066
|
|
20240415,151600,3476431480,14410,14400,14420,14390,1901
|
|
20240415,151500,3449047560,14400,14400,14400,14390,115
|
|
20240415,151400,3447391760,14400,14390,14400,14390,94
|
|
20240415,151300,3446038830,14390,14390,14410,14390,25
|
|
20240415,151200,3445678870,14410,14380,14410,14380,1820
|
|
20240415,151100,3419495120,14380,14390,14390,14380,186
|
|
20240415,151000,3416818690,14380,14380,14400,14380,523
|
|
20240415,150900,3409296680,14380,14400,14400,14370,827
|
|
20240415,150800,3397405900,14400,14410,14410,14390,619
|
|
20240415,150700,3388490000,14410,14420,14420,14410,42
|
|
20240415,150600,3387884520,14410,14430,14430,14410,25
|
|
20240415,150500,3387524070,14410,14390,14440,14390,144
|
|
20240415,150400,3385446640,14420,14390,14430,14390,16
|
|
20240415,150300,3385216330,14390,14400,14440,14390,546
|
|
20240415,150200,3377340730,14380,14380,14390,14380,2495
|
|
20240415,150100,3341459810,14390,14390,14390,14380,716
|
|
20240415,150000,3331156720,14380,14390,14390,14380,1610
|
|
20240415,145900,3308003210,14380,14380,14390,14380,119
|
|
20240415,145800,3306291930,14380,14390,14390,14380,198
|
|
20240415,145700,3303442860,14390,14390,14400,14390,546
|
|
20240415,145600,3295585820,14390,14400,14400,14390,80
|
|
20240415,145500,3294433970,14400,14400,14400,14390,201
|
|
20240415,145400,3291539700,14390,14390,14390,14390,260
|
|
20240415,145300,3287798300,14390,14390,14390,14390,43
|
|
20240415,145200,3287179530,14390,14390,14390,14390,13
|
|
20240415,145100,3286992460,14390,14390,14390,14390,42
|
|
20240415,145000,3286388080,14390,14390,14390,14390,20
|
|
20240415,144900,3286100280,14390,14420,14420,14390,915
|
|
20240415,144800,3272914200,14420,14430,14430,14420,14
|
|
20240415,144700,3272712310,14410,14390,14430,14390,3335
|
|
20240415,144600,3224708970,14390,14380,14390,14380,26
|
|
20240415,144500,3224334980,14380,14380,14380,14380,10
|
|
20240415,144400,3224191180,14380,14380,14380,14380,15
|
|
20240415,144300,3223975480,14380,14360,14390,14360,4719
|
|
20240415,144200,3156146110,14350,14350,14360,14350,897
|
|
20240415,144100,3143274150,14350,14350,14360,14350,40
|
|
20240415,144000,3142700020,14350,14350,14360,14350,344
|
|
20240415,143900,3137763490,14350,14350,14360,14350,574
|
|
20240415,143800,3129526560,14350,14370,14370,14350,2502
|
|
20240415,143700,3093586450,14370,14380,14380,14370,1645
|
|
20240415,143600,3069931640,14380,14380,14390,14380,186
|
|
20240415,143500,3067255860,14380,14390,14390,14380,58
|
|
20240415,143400,3066421680,14380,14380,14380,14380,91
|
|
20240415,143300,3065113100,14390,14380,14390,14380,93
|
|
20240415,143200,3063775550,14380,14380,14390,14380,282
|
|
20240415,143100,3059719870,14380,14380,14390,14380,143
|
|
20240415,143000,3057663510,14380,14380,14390,14380,16
|
|
20240415,142900,3057433420,14390,14390,14390,14390,1
|
|
20240415,142800,3057419030,14390,14390,14390,14380,10
|
|
20240415,142700,3057275190,14380,14390,14390,14380,1170
|
|
20240415,142600,3040439170,14400,14390,14400,14390,133
|
|
20240415,142500,3038525200,14390,14390,14390,14390,5
|
|
20240415,142400,3038453250,14390,14410,14410,14390,5993
|
|
20240415,142300,2952152780,14410,14410,14410,14400,760
|
|
20240415,142200,2941207720,14400,14410,14410,14400,243
|
|
20240415,142100,2937706400,14400,14400,14400,14400,42
|
|
20240415,142000,2937101600,14400,14410,14410,14400,114
|
|
20240415,141900,2935458880,14410,14410,14410,14400,1947
|
|
20240415,141800,2907410750,14410,14410,14410,14410,831
|
|
20240415,141700,2895436040,14410,14410,14410,14410,65
|
|
20240415,141600,2894499390,14410,14410,14410,14410,166
|
|
20240415,141500,2892107330,14410,14410,14410,14410,2
|
|
20240415,141400,2892078510,14410,14410,14410,14410,44
|
|
20240415,141300,2891444470,14410,14420,14420,14410,100
|
|
20240415,141200,2890003370,14410,14420,14420,14410,102
|
|
20240415,141100,2888533020,14420,14420,14420,14420,204
|
|
20240415,141000,2885591340,14420,14420,14420,14420,6
|
|
20240415,140900,2885504820,14420,14420,14420,14420,0
|
|
20240415,140800,2885504820,14420,14420,14420,14420,32
|
|
20240415,140700,2885043380,14420,14420,14420,14420,8
|
|
20240415,140600,2884928020,14420,14420,14420,14420,20
|
|
20240415,140500,2884639620,14420,14430,14430,14420,3
|
|
20240415,140400,2884596350,14430,14430,14430,14420,43
|
|
20240415,140300,2883976180,14430,14420,14430,14420,441
|
|
20240415,140200,2877612860,14430,14430,14430,14430,2
|
|
20240415,140100,2877584000,14420,14420,14420,14420,7
|
|
20240415,140000,2877483060,14420,14430,14430,14420,32
|
|
20240415,135900,2877021610,14420,14420,14420,14420,0
|
|
20240415,135800,2877021610,14420,14420,14420,14420,34
|
|
20240415,135700,2876531330,14420,14430,14430,14420,286
|
|
20240415,135600,2872404360,14430,14420,14430,14420,215
|
|
20240415,135500,2869302310,14420,14430,14430,14420,37
|
|
20240415,135400,2868768620,14440,14440,14440,14440,1
|
|
20240415,135300,2868754180,14420,14430,14430,14420,608
|
|
20240415,135200,2859986600,14430,14390,14430,14390,1151
|
|
20240415,135100,2843397440,14400,14390,14400,14390,267
|
|
20240415,135000,2839555300,14390,14400,14400,14390,311
|
|
20240415,134900,2835077120,14410,14400,14410,14400,6
|
|
20240415,134800,2834990710,14410,14410,14410,14410,188
|
|
20240415,134700,2832281630,14410,14410,14410,14410,1
|
|
20240415,134600,2832267220,14410,14410,14410,14410,3
|
|
20240415,134500,2832223990,14410,14390,14410,14390,1655
|
|
20240415,134400,2808391940,14390,14410,14410,14390,430
|
|
20240415,134300,2802200020,14400,14410,14410,14400,210
|
|
20240415,134200,2799173970,14400,14410,14410,14400,9
|
|
20240415,134100,2799044300,14400,14400,14400,14400,300
|
|
20240415,134000,2794724300,14400,14400,14400,14400,33
|
|
20240415,133900,2794249100,14410,14400,14410,14400,22
|
|
20240415,133800,2793932100,14400,14400,14400,14400,11
|
|
20240415,133700,2793773700,14400,14410,14410,14400,358
|
|
20240415,133600,2788615200,14400,14400,14400,14400,3
|
|
20240415,133500,2788572000,14410,14400,14410,14400,22
|
|
20240415,133400,2788254990,14400,14400,14400,14400,377
|
|
20240415,133300,2782826190,14390,14400,14400,14390,13
|
|
20240415,133200,2782639020,14390,14390,14390,14390,207
|
|
20240415,133100,2779660290,14390,14380,14390,14380,360
|
|
20240415,133000,2774482490,14380,14380,14390,14380,1166
|
|
20240415,132900,2757709370,14370,14380,14380,14370,738
|
|
20240415,132800,2747097320,14370,14370,14370,14370,0
|
|
20240415,132700,2747097320,14370,14380,14380,14370,94
|
|
20240415,132600,2745746370,14380,14380,14380,14380,5
|
|
20240415,132500,2745674470,14370,14380,14380,14370,204
|
|
20240415,132400,2742741770,14380,14380,14380,14370,10
|
|
20240415,132300,2742598020,14380,14380,14380,14370,179
|
|
20240415,132200,2740024480,14370,14370,14380,14370,51
|
|
20240415,132100,2739291590,14370,14370,14370,14370,3
|
|
20240415,132000,2739248480,14380,14380,14380,14380,12
|
|
20240415,131900,2739075920,14370,14370,14370,14370,2
|
|
20240415,131800,2739047180,14370,14370,14370,14370,53
|
|
20240415,131700,2738285570,14370,14370,14370,14370,49
|
|
20240415,131600,2737581440,14370,14380,14390,14370,731
|
|
20240415,131500,2727069890,14380,14380,14380,14380,25
|
|
20240415,131400,2726710390,14380,14390,14390,14380,103
|
|
20240415,131300,2725228250,14390,14380,14390,14380,24
|
|
20240415,131200,2724883000,14380,14390,14390,14380,5
|
|
20240415,131100,2724811090,14390,14390,14390,14390,166
|
|
20240415,131000,2722422350,14390,14390,14390,14390,228
|
|
20240415,130900,2719141430,14390,14400,14400,14390,383
|
|
20240415,130800,2713626270,14400,14410,14410,14400,1022
|
|
20240415,130700,2698909450,14410,14410,14410,14410,505
|
|
20240415,130600,2691632400,14410,14400,14410,14400,732
|
|
20240415,130500,2681090590,14410,14410,14410,14410,1
|
|
20240415,130400,2681076180,14410,14410,14410,14410,65
|
|
20240415,130300,2680139530,14400,14410,14410,14400,17
|
|
20240415,130200,2679894590,14410,14400,14410,14400,314
|
|
20240415,130100,2675369860,14410,14410,14420,14410,1607
|
|
20240415,130000,2652212590,14410,14410,14420,14410,152
|
|
20240415,125900,2650021890,14410,14420,14420,14410,16
|
|
20240415,125800,2649791270,14420,14420,14420,14420,81
|
|
20240415,125700,2648623250,14410,14420,14420,14410,431
|
|
20240415,125600,2642408260,14420,14420,14420,14420,1
|
|
20240415,125500,2642393840,14420,14420,14420,14420,157
|
|
20240415,125400,2640129900,14420,14420,14420,14410,131
|
|
20240415,125300,2638241120,14410,14410,14410,14410,0
|
|
20240415,125200,2638241120,14410,14420,14420,14410,74
|
|
20240415,125100,2637174680,14420,14390,14440,14390,2955
|
|
20240415,125000,2594610160,14390,14400,14400,14390,515
|
|
20240415,124900,2587194730,14390,14360,14390,14350,3222
|
|
20240415,124800,2540875920,14360,14360,14360,14350,73
|
|
20240415,124700,2539827670,14360,14360,14360,14360,1408
|
|
20240415,124600,2519608790,14360,14360,14370,14360,1016
|
|
20240415,124500,2505018960,14370,14370,14370,14360,55
|
|
20240415,124400,2504228650,14370,14370,14370,14360,64
|
|
20240415,124300,2503308980,14360,14350,14360,14350,1157
|
|
20240415,124200,2486704790,14340,14350,14350,14340,147
|
|
20240415,124100,2484595650,14350,14350,14350,14350,1
|
|
20240415,124000,2484581300,14350,14340,14350,14340,21
|
|
20240415,123900,2484280120,14340,14340,14340,14340,3
|
|
20240415,123800,2484237100,14340,14360,14360,14340,27
|
|
20240415,123700,2483849810,14360,14360,14360,14360,10
|
|
20240415,123600,2483706210,14360,14360,14360,14360,248
|
|
20240415,123500,2480144930,14350,14300,14350,14300,772
|
|
20240415,123400,2469085620,14290,14290,14290,14290,21
|
|
20240415,123300,2468785530,14290,14300,14310,14280,11996
|
|
20240415,123200,2297322840,14300,14300,14300,14300,1
|
|
20240415,123100,2297308540,14310,14310,14310,14310,28
|
|
20240415,123000,2296907860,14300,14310,14310,14300,21
|
|
20240415,122900,2296607490,14310,14310,14310,14310,0
|
|
20240415,122800,2296607490,14310,14300,14310,14300,26
|
|
20240415,122700,2296235530,14310,14310,14310,14300,470
|
|
20240415,122600,2289512190,14310,14310,14310,14310,981
|
|
20240415,122500,2275474080,14310,14310,14310,14300,86
|
|
20240415,122400,2274243700,14310,14300,14310,14300,195
|
|
20240415,122300,2271453280,14300,14310,14310,14300,45
|
|
20240415,122200,2270809650,14300,14300,14300,14300,6
|
|
20240415,122100,2270723850,14300,14300,14300,14300,29
|
|
20240415,122000,2270309150,14310,14300,14310,14300,515
|
|
20240415,121900,2262939870,14300,14310,14310,14300,588
|
|
20240415,121800,2254529460,14310,14300,14310,14300,301
|
|
20240415,121700,2250222460,14300,14300,14300,14300,40
|
|
20240415,121600,2249650460,14300,14310,14310,14300,74
|
|
20240415,121500,2248591920,14300,14300,14300,14300,4
|
|
20240415,121400,2248534720,14310,14300,14310,14300,82
|
|
20240415,121300,2247361320,14300,14310,14310,14300,27
|
|
20240415,121200,2246975050,14300,14300,14310,14300,68
|
|
20240415,121100,2246002350,14310,14310,14310,14310,16
|
|
20240415,121000,2245773390,14290,14300,14300,14290,311
|
|
20240415,120900,2241326440,14300,14290,14310,14290,2094
|
|
20240415,120800,2211381860,14300,14290,14300,14290,141
|
|
20240415,120700,2209365760,14290,14300,14300,14290,742
|
|
20240415,120600,2198758570,14290,14300,14300,14290,145
|
|
20240415,120500,2196685160,14300,14300,14300,14290,95
|
|
20240415,120400,2195326880,14300,14300,14300,14300,5
|
|
20240415,120300,2195255380,14300,14290,14300,14290,123
|
|
20240415,120200,2193496510,14290,14290,14300,14290,9
|
|
20240415,120100,2193367890,14290,14300,14300,14290,240
|
|
20240415,120000,2189936260,14300,14290,14300,14290,352
|
|
20240415,115900,2184902700,14290,14290,14290,14290,1
|
|
20240415,115800,2184888410,14300,14290,14300,14290,25
|
|
20240415,115700,2184531110,14290,14290,14300,14290,26
|
|
20240415,115600,2184159520,14290,14290,14290,14290,5
|
|
20240415,115500,2184088070,14300,14300,14300,14300,416
|
|
20240415,115400,2178139270,14290,14290,14290,14290,3
|
|
20240415,115300,2178096400,14290,14300,14300,14290,223
|
|
20240415,115200,2174907530,14300,14300,14300,14290,627
|
|
20240415,115100,2165941710,14300,14300,14300,14300,225
|
|
20240415,115000,2162724210,14300,14310,14310,14300,280
|
|
20240415,114900,2158720190,14310,14310,14310,14310,52
|
|
20240415,114800,2157976070,14310,14310,14310,14310,1534
|
|
20240415,114700,2136024530,14310,14310,14320,14310,552
|
|
20240415,114600,2128124410,14310,14310,14310,14310,5
|
|
20240415,114500,2128052860,14310,14310,14310,14310,43
|
|
20240415,114400,2127437530,14310,14320,14320,14310,181
|
|
20240415,114300,2124847070,14320,14320,14320,14320,104
|
|
20240415,114200,2123357790,14320,14320,14320,14320,50
|
|
20240415,114100,2122641790,14310,14310,14320,14310,27
|
|
20240415,114000,2122255400,14310,14310,14310,14310,10
|
|
20240415,113900,2122112300,14310,14310,14310,14310,29
|
|
20240415,113800,2121697310,14320,14310,14320,14310,250
|
|
20240415,113700,2118117640,14310,14310,14310,14310,52
|
|
20240415,113600,2117373520,14310,14310,14310,14310,0
|
|
20240415,113500,2117373520,14310,14320,14320,14310,404
|
|
20240415,113400,2111588280,14310,14320,14320,14310,4
|
|
20240415,113300,2111531030,14320,14320,14320,14310,111
|
|
20240415,113200,2109941820,14320,14310,14320,14310,513
|
|
20240415,113100,2102595790,14310,14310,14310,14310,0
|
|
20240415,113000,2102595790,14310,14310,14310,14310,164
|
|
20240415,112900,2100248950,14310,14310,14310,14310,4
|
|
20240415,112800,2100191710,14310,14310,14310,14310,28
|
|
20240415,112700,2099791030,14310,14320,14320,14310,278
|
|
20240415,112600,2095812080,14320,14310,14320,14310,149
|
|
20240415,112500,2093678870,14320,14320,14320,14320,1
|
|
20240415,112400,2093664550,14320,14320,14320,14320,112
|
|
20240415,112300,2092060710,14320,14320,14330,14320,150
|
|
20240415,112200,2089912600,14330,14340,14340,14330,146
|
|
20240415,112100,2087819420,14340,14340,14340,14330,62
|
|
20240415,112000,2086930390,14340,14340,14340,14330,65
|
|
20240415,111900,2085998330,14330,14340,14340,14330,505
|
|
20240415,111800,2078757770,14350,14350,14350,14340,107
|
|
20240415,111700,2077222350,14340,14350,14350,14340,1346
|
|
20240415,111600,2057911590,14350,14350,14350,14350,111
|
|
20240415,111500,2056318740,14340,14330,14340,14320,534
|
|
20240415,111400,2048670150,14330,14310,14330,14310,1326
|
|
20240415,111300,2029683210,14300,14290,14300,14290,1715
|
|
20240415,111200,2005160570,14290,14290,14290,14290,37
|
|
20240415,111100,2004631840,14290,14280,14290,14280,1102
|
|
20240415,111000,1988895250,14280,14280,14280,14280,0
|
|
20240415,110900,1988895250,14280,14280,14280,14280,137
|
|
20240415,110800,1986938890,14280,14280,14280,14270,377
|
|
20240415,110700,1981555860,14280,14280,14280,14280,228
|
|
20240415,110600,1978300020,14270,14260,14280,14260,3992
|
|
20240415,110500,1921359790,14260,14260,14260,14250,146
|
|
20240415,110400,1919277860,14250,14260,14260,14250,169
|
|
20240415,110300,1916868200,14260,14260,14260,14260,128
|
|
20240415,110200,1915042920,14260,14260,14260,14260,4
|
|
20240415,110100,1914985880,14260,14270,14270,14260,737
|
|
20240415,110000,1904476210,14270,14270,14270,14270,4
|
|
20240415,105900,1904419130,14270,14260,14270,14260,20
|
|
20240415,105800,1904133820,14260,14260,14260,14260,0
|
|
20240415,105700,1904133820,14260,14270,14270,14260,388
|
|
20240415,105600,1898600910,14270,14270,14270,14260,55
|
|
20240415,105500,1897816450,14270,14260,14270,14260,38
|
|
20240415,105400,1897274200,14270,14270,14270,14260,451
|
|
20240415,105300,1890838460,14270,14260,14270,14260,1757
|
|
20240415,105200,1865772770,14260,14260,14260,14250,56
|
|
20240415,105100,1864974510,14260,14260,14260,14260,83
|
|
20240415,105000,1863790930,14260,14250,14260,14250,8
|
|
20240415,104900,1863676880,14260,14250,14260,14250,34
|
|
20240415,104800,1863192200,14260,14260,14260,14250,448
|
|
20240415,104700,1856807520,14260,14250,14260,14250,1434
|
|
20240415,104600,1836365000,14250,14260,14260,14250,210
|
|
20240415,104500,1833372410,14260,14260,14260,14260,51
|
|
20240415,104400,1832645150,14260,14260,14260,14250,2362
|
|
20240415,104300,1798984540,14260,14260,14260,14260,189
|
|
20240415,104200,1796289400,14260,14270,14270,14260,18
|
|
20240415,104100,1796032680,14270,14260,14270,14260,25
|
|
20240415,104000,1795675970,14270,14260,14270,14250,529
|
|
20240415,103900,1788132380,14260,14260,14260,14260,191
|
|
20240415,103800,1785408720,14250,14260,14260,14250,92
|
|
20240415,103700,1784097110,14260,14260,14260,14260,179
|
|
20240415,103600,1781544570,14260,14260,14260,14260,869
|
|
20240415,103500,1769152630,14260,14260,14260,14250,3181
|
|
20240415,103400,1723822880,14260,14260,14260,14250,1094
|
|
20240415,103300,1708223430,14260,14260,14270,14260,896
|
|
20240415,103200,1695444830,14260,14270,14270,14260,149
|
|
20240415,103100,1693320080,14270,14270,14270,14260,1526
|
|
20240415,103000,1671547050,14270,14270,14280,14270,271
|
|
20240415,102900,1667678160,14280,14270,14280,14270,129
|
|
20240415,102800,1665837180,14280,14280,14280,14270,436
|
|
20240415,102700,1659611110,14270,14270,14270,14270,103
|
|
20240415,102600,1658141300,14270,14280,14290,14270,2036
|
|
20240415,102500,1629068040,14280,14280,14290,14280,74
|
|
20240415,102400,1628011170,14290,14280,14290,14280,116
|
|
20240415,102300,1626354600,14280,14280,14280,14280,3
|
|
20240415,102200,1626311760,14290,14280,14290,14280,140
|
|
20240415,102100,1624311440,14280,14290,14290,14280,1945
|
|
20240415,102000,1596536630,14290,14290,14290,14280,457
|
|
20240415,101900,1590006270,14290,14300,14300,14290,442
|
|
20240415,101800,1583689840,14310,14310,14310,14300,1155
|
|
20240415,101700,1567170660,14310,14300,14310,14300,827
|
|
20240415,101600,1555336590,14300,14310,14310,14300,38
|
|
20240415,101500,1554792960,14310,14310,14310,14310,37
|
|
20240415,101400,1554263490,14300,14300,14310,14300,458
|
|
20240415,101300,1547714080,14300,14330,14330,14300,6178
|
|
20240415,101200,1459224650,14330,14340,14340,14330,3114
|
|
20240415,101100,1414598920,14330,14340,14340,14330,194
|
|
20240415,101000,1411817540,14340,14340,14340,14340,132
|
|
20240415,100900,1409924660,14340,14340,14340,14340,14
|
|
20240415,100800,1409723900,14340,14340,14340,14340,1257
|
|
20240415,100700,1391698520,14350,14350,14350,14340,223
|
|
20240415,100600,1388499640,14350,14360,14360,14350,1040
|
|
20240415,100500,1373570870,14370,14380,14380,14360,307
|
|
20240415,100400,1369157330,14370,14370,14380,14370,179
|
|
20240415,100300,1366584600,14360,14380,14380,14360,301
|
|
20240415,100200,1362260460,14380,14380,14380,14370,124
|
|
20240415,100100,1360478510,14380,14380,14390,14360,569
|
|
20240415,100000,1352292240,14380,14380,14380,14370,1024
|
|
20240415,095900,1337567180,14360,14350,14380,14350,1683
|
|
20240415,095800,1313392560,14350,14350,14350,14350,423
|
|
20240415,095700,1307322510,14340,14340,14350,14340,354
|
|
20240415,095600,1302242860,14340,14320,14340,14320,1576
|
|
20240415,095500,1279658590,14330,14310,14330,14310,1786
|
|
20240415,095400,1254100290,14310,14320,14320,14310,260
|
|
20240415,095300,1250377570,14320,14330,14330,14320,1485
|
|
20240415,095200,1229107960,14330,14340,14350,14330,274
|
|
20240415,095100,1225178080,14330,14340,14350,14330,103
|
|
20240415,095000,1223701160,14340,14330,14340,14330,1004
|
|
20240415,094900,1209309710,14330,14330,14340,14320,392
|
|
20240415,094800,1203692830,14330,14340,14340,14320,322
|
|
20240415,094700,1199079890,14310,14320,14340,14310,223
|
|
20240415,094600,1195886000,14310,14340,14340,14310,232
|
|
20240415,094500,1192561430,14340,14340,14340,14340,653
|
|
20240415,094400,1183197410,14340,14310,14340,14300,4755
|
|
20240415,094300,1115112150,14300,14280,14300,14280,6630
|
|
20240415,094200,1020365000,14280,14270,14280,14260,1257
|
|
20240415,094100,1002427490,14270,14270,14270,14260,209
|
|
20240415,094000,999445460,14270,14270,14270,14260,88
|
|
20240415,093900,998189780,14270,14270,14270,14260,500
|
|
20240415,093800,991057540,14260,14260,14270,14260,247
|
|
20240415,093700,987535020,14270,14270,14270,14270,56
|
|
20240415,093600,986735900,14260,14270,14270,14260,796
|
|
20240415,093500,975384920,14260,14260,14270,14260,162
|
|
20240415,093400,973074700,14260,14270,14270,14260,769
|
|
20240415,093300,962101150,14270,14270,14270,14260,3046
|
|
20240415,093200,918635510,14260,14260,14270,14260,266
|
|
20240415,093100,914842230,14260,14270,14270,14260,318
|
|
20240415,093000,910306280,14260,14280,14280,14260,1754
|
|
20240415,092900,885277610,14270,14280,14280,14270,2304
|
|
20240415,092800,852376890,14280,14280,14280,14270,346
|
|
20240415,092700,847439420,14270,14260,14280,14260,794
|
|
20240415,092600,836105260,14270,14250,14270,14250,1813
|
|
20240415,092500,810257570,14250,14230,14250,14230,2111
|
|
20240415,092400,780190440,14230,14230,14230,14230,161
|
|
20240415,092300,777899410,14230,14240,14240,14230,12
|
|
20240415,092200,777728540,14230,14240,14240,14230,83
|
|
20240415,092100,776547200,14240,14210,14250,14210,2598
|
|
20240415,092000,739592640,14210,14210,14210,14200,1037
|
|
20240415,091900,724859870,14210,14210,14210,14200,1392
|
|
20240415,091800,705082200,14210,14200,14210,14200,533
|
|
20240415,091700,697513210,14200,14200,14210,14190,1634
|
|
20240415,091600,674312770,14210,14200,14210,14190,354
|
|
20240415,091500,669284130,14190,14200,14210,14180,6457
|
|
20240415,091400,577676320,14210,14220,14220,14200,1081
|
|
20240415,091300,562314960,14210,14210,14220,14210,715
|
|
20240415,091200,552151630,14210,14200,14220,14200,2323
|
|
20240415,091100,519152340,14210,14210,14210,14200,589
|
|
20240415,091000,510787530,14200,14230,14230,14200,2069
|
|
20240415,090900,481382620,14210,14220,14230,14210,711
|
|
20240415,090800,471275670,14220,14210,14220,14200,1843
|
|
20240415,090700,445079320,14210,14200,14210,14200,1320
|
|
20240415,090600,426332120,14210,14210,14210,14200,1140
|
|
20240415,090500,410143770,14200,14190,14210,14190,2303
|
|
20240415,090400,377456900,14190,14170,14190,14170,2911
|
|
20240415,090300,336194950,14170,14170,14170,14150,3053
|
|
20240415,090200,292976150,14170,14200,14200,14150,4281
|
|
20240415,090100,232287170,14210,14220,14220,14200,3548
|
|
20240415,090000,181882440,14230,14320,14330,14220,12731
|