587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184400,3945175820,14300,14300,14300,14300,7070
|
|
20240416,184300,3945175820,14300,14300,14300,14300,0
|
|
20240416,184200,3945175820,14300,14300,14300,14300,0
|
|
20240416,184100,3945175820,14300,14300,14300,14300,0
|
|
20240416,184000,3945175820,14300,14300,14300,14300,0
|
|
20240416,183900,3945175820,14300,14300,14300,14300,0
|
|
20240416,183800,3945175820,14300,14300,14300,14300,0
|
|
20240416,183700,3945175820,14300,14300,14300,14300,0
|
|
20240416,183600,3945175820,14300,14300,14300,14300,0
|
|
20240416,183500,3945175820,14300,14300,14300,14300,0
|
|
20240416,183400,3945175820,14300,14300,14300,14300,0
|
|
20240416,183300,3945175820,14300,14300,14300,14300,0
|
|
20240416,183200,3945175820,14300,14300,14300,14300,0
|
|
20240416,183100,3945175820,14300,14300,14300,14300,0
|
|
20240416,183000,3945175820,14300,14300,14300,14300,0
|
|
20240416,182900,3945175820,14300,14300,14300,14300,0
|
|
20240416,182800,3945175820,14300,14300,14300,14300,0
|
|
20240416,182700,3945175820,14300,14300,14300,14300,0
|
|
20240416,182600,3945175820,14300,14300,14300,14300,0
|
|
20240416,182500,3945175820,14300,14300,14300,14300,0
|
|
20240416,182400,3945175820,14300,14300,14300,14300,0
|
|
20240416,182300,3945175820,14300,14300,14300,14300,0
|
|
20240416,182200,3945175820,14300,14300,14300,14300,0
|
|
20240416,182100,3945175820,14300,14300,14300,14300,0
|
|
20240416,182000,3945175820,14300,14300,14300,14300,0
|
|
20240416,181900,3945175820,14300,14300,14300,14300,0
|
|
20240416,181800,3945175820,14300,14300,14300,14300,0
|
|
20240416,181700,3945175820,14300,14300,14300,14300,0
|
|
20240416,181600,3945175820,14300,14300,14300,14300,0
|
|
20240416,181500,3945175820,14300,14300,14300,14300,0
|
|
20240416,181400,3945175820,14300,14300,14300,14300,7070
|
|
20240416,181300,3945175820,14300,14300,14300,14300,0
|
|
20240416,181200,3945175820,14300,14300,14300,14300,0
|
|
20240416,181100,3945175820,14300,14300,14300,14300,0
|
|
20240416,181000,3945175820,14300,14300,14300,14300,0
|
|
20240416,180900,3945175820,14300,14300,14300,14300,0
|
|
20240416,180800,3945175820,14300,14300,14300,14300,0
|
|
20240416,180700,3945175820,14300,14300,14300,14300,0
|
|
20240416,180600,3945175820,14300,14300,14300,14300,0
|
|
20240416,180500,3945175820,14300,14300,14300,14300,0
|
|
20240416,180400,3945175820,14300,14300,14300,14300,0
|
|
20240416,180300,3945175820,14300,14300,14300,14300,0
|
|
20240416,180200,3945175820,14300,14300,14300,14300,0
|
|
20240416,180100,3945175820,14300,14300,14300,14300,0
|
|
20240416,180000,3945175820,14300,14300,14300,14300,0
|
|
20240416,175900,3945175820,14300,14300,14300,14300,0
|
|
20240416,175800,3945175820,14300,14300,14300,14300,0
|
|
20240416,175700,3945175820,14300,14300,14300,14300,0
|
|
20240416,175600,3945175820,14300,14300,14300,14300,0
|
|
20240416,175500,3945175820,14300,14300,14300,14300,0
|
|
20240416,175400,3945175820,14300,14300,14300,14300,0
|
|
20240416,175300,3945175820,14300,14300,14300,14300,0
|
|
20240416,175200,3945175820,14300,14300,14300,14300,0
|
|
20240416,175100,3945175820,14300,14300,14300,14300,0
|
|
20240416,175000,3945175820,14300,14300,14300,14300,0
|
|
20240416,174900,3945175820,14300,14300,14300,14300,0
|
|
20240416,174800,3945175820,14300,14300,14300,14300,0
|
|
20240416,174700,3945175820,14300,14300,14300,14300,0
|
|
20240416,174600,3945175820,14300,14300,14300,14300,0
|
|
20240416,174500,3945175820,14300,14300,14300,14300,0
|
|
20240416,174400,3945175820,14300,14300,14300,14300,7070
|
|
20240416,174300,3945175820,14300,14300,14300,14300,0
|
|
20240416,174200,3945175820,14300,14300,14300,14300,0
|
|
20240416,174100,3945175820,14300,14300,14300,14300,0
|
|
20240416,174000,3945175820,14300,14300,14300,14300,0
|
|
20240416,173900,3945175820,14300,14300,14300,14300,0
|
|
20240416,173800,3945175820,14300,14300,14300,14300,0
|
|
20240416,173700,3945175820,14300,14300,14300,14300,0
|
|
20240416,173600,3945175820,14300,14300,14300,14300,0
|
|
20240416,173500,3945175820,14300,14300,14300,14300,0
|
|
20240416,173400,3945175820,14300,14300,14300,14300,0
|
|
20240416,173300,3945175820,14300,14300,14300,14300,0
|
|
20240416,173200,3945175820,14300,14300,14300,14300,0
|
|
20240416,173100,3945175820,14300,14300,14300,14300,0
|
|
20240416,173000,3945175820,14300,14300,14300,14300,0
|
|
20240416,172900,3945175820,14300,14300,14300,14300,0
|
|
20240416,172800,3945175820,14300,14300,14300,14300,0
|
|
20240416,172700,3945175820,14300,14300,14300,14300,0
|
|
20240416,172600,3945175820,14300,14300,14300,14300,0
|
|
20240416,172500,3945175820,14300,14300,14300,14300,0
|
|
20240416,172400,3945175820,14300,14300,14300,14300,0
|
|
20240416,172300,3945175820,14300,14300,14300,14300,0
|
|
20240416,172200,3945175820,14300,14300,14300,14300,0
|
|
20240416,172100,3945175820,14300,14300,14300,14300,0
|
|
20240416,172000,3945175820,14300,14300,14300,14300,0
|
|
20240416,171900,3945175820,14300,14300,14300,14300,0
|
|
20240416,171800,3945175820,14300,14300,14300,14300,0
|
|
20240416,171700,3945175820,14300,14300,14300,14300,0
|
|
20240416,171600,3945175820,14300,14300,14300,14300,0
|
|
20240416,171500,3945175820,14300,14300,14300,14300,0
|
|
20240416,171400,3945175820,14300,14300,14300,14300,7070
|
|
20240416,171300,3945175820,14300,14300,14300,14300,0
|
|
20240416,171200,3945175820,14300,14300,14300,14300,0
|
|
20240416,171100,3945175820,14300,14300,14300,14300,0
|
|
20240416,171000,3945175820,14300,14300,14300,14300,0
|
|
20240416,170900,3945175820,14300,14300,14300,14300,0
|
|
20240416,170800,3945175820,14300,14300,14300,14300,0
|
|
20240416,170700,3945175820,14300,14300,14300,14300,0
|
|
20240416,170600,3945175820,14300,14300,14300,14300,0
|
|
20240416,170500,3945175820,14300,14300,14300,14300,0
|
|
20240416,170400,3945175820,14300,14300,14300,14300,0
|
|
20240416,170300,3945175820,14300,14300,14300,14300,0
|
|
20240416,170200,3945175820,14300,14300,14300,14300,0
|
|
20240416,170100,3945175820,14300,14300,14300,14300,0
|
|
20240416,170000,3945175820,14300,14300,14300,14300,0
|
|
20240416,165900,3945175820,14300,14300,14300,14300,0
|
|
20240416,165800,3945175820,14300,14300,14300,14300,0
|
|
20240416,165700,3945175820,14300,14300,14300,14300,0
|
|
20240416,165600,3945175820,14300,14300,14300,14300,0
|
|
20240416,165500,3945175820,14300,14300,14300,14300,0
|
|
20240416,165400,3945175820,14300,14300,14300,14300,0
|
|
20240416,165300,3945175820,14300,14300,14300,14300,0
|
|
20240416,165200,3945175820,14300,14300,14300,14300,0
|
|
20240416,165100,3945175820,14300,14300,14300,14300,0
|
|
20240416,165000,3945175820,14300,14300,14300,14300,0
|
|
20240416,164900,3945175820,14300,14300,14300,14300,0
|
|
20240416,164800,3945175820,14300,14300,14300,14300,0
|
|
20240416,164700,3945175820,14300,14300,14300,14300,0
|
|
20240416,164600,3945175820,14300,14300,14300,14300,0
|
|
20240416,164500,3945175820,14300,14300,14300,14300,0
|
|
20240416,164400,3945175820,14300,14300,14300,14300,7070
|
|
20240416,164300,3945175820,14300,14300,14300,14300,0
|
|
20240416,164200,3945175820,14300,14300,14300,14300,0
|
|
20240416,164100,3945175820,14300,14300,14300,14300,0
|
|
20240416,164000,3945175820,14300,14300,14300,14300,0
|
|
20240416,163900,3945175820,14300,14300,14300,14300,0
|
|
20240416,163800,3945175820,14300,14300,14300,14300,0
|
|
20240416,163700,3945175820,14300,14300,14300,14300,0
|
|
20240416,163600,3945175820,14300,14300,14300,14300,0
|
|
20240416,163500,3945175820,14300,14300,14300,14300,0
|
|
20240416,163400,3945175820,14300,14300,14300,14300,0
|
|
20240416,163300,3945175820,14300,14300,14300,14300,0
|
|
20240416,163200,3945175820,14300,14300,14300,14300,0
|
|
20240416,163100,3945175820,14300,14300,14300,14300,0
|
|
20240416,163000,3945175820,14300,14300,14300,14300,0
|
|
20240416,162900,3945175820,14300,14300,14300,14300,0
|
|
20240416,162800,3945175820,14300,14300,14300,14300,0
|
|
20240416,162700,3945175820,14300,14300,14300,14300,0
|
|
20240416,162600,3945175820,14300,14300,14300,14300,0
|
|
20240416,162500,3945175820,14300,14300,14300,14300,0
|
|
20240416,162400,3945175820,14300,14300,14300,14300,0
|
|
20240416,162300,3945175820,14300,14300,14300,14300,0
|
|
20240416,162200,3945175820,14300,14300,14300,14300,0
|
|
20240416,162100,3945175820,14300,14300,14300,14300,0
|
|
20240416,162000,3945175820,14300,14300,14300,14300,0
|
|
20240416,161900,3945175820,14300,14300,14300,14300,0
|
|
20240416,161800,3945175820,14300,14300,14300,14300,0
|
|
20240416,161700,3945175820,14300,14300,14300,14300,0
|
|
20240416,161600,3945175820,14300,14300,14300,14300,0
|
|
20240416,161500,3945175820,14300,14300,14300,14300,0
|
|
20240416,161400,3945175820,14300,14300,14300,14300,7070
|
|
20240416,161300,3945175820,14300,14300,14300,14300,0
|
|
20240416,161200,3945175820,14300,14300,14300,14300,0
|
|
20240416,161100,3945175820,14300,14300,14300,14300,0
|
|
20240416,161000,3945175820,14300,14300,14300,14300,0
|
|
20240416,160900,3945175820,14300,14300,14300,14300,0
|
|
20240416,160800,3945175820,14300,14300,14300,14300,0
|
|
20240416,160700,3945175820,14300,14300,14300,14300,0
|
|
20240416,160600,3945175820,14300,14300,14300,14300,0
|
|
20240416,160500,3945175820,14300,14300,14300,14300,0
|
|
20240416,160400,3945175820,14300,14300,14300,14300,0
|
|
20240416,160300,3945175820,14300,14300,14300,14300,0
|
|
20240416,160200,3945175820,14300,14300,14300,14300,0
|
|
20240416,160100,3945175820,14300,14300,14300,14300,0
|
|
20240416,160000,3945175820,14300,14300,14300,14300,0
|
|
20240416,155900,3945175820,14300,14300,14300,14300,0
|
|
20240416,155800,3945175820,14300,14300,14300,14300,0
|
|
20240416,155700,3945175820,14300,14300,14300,14300,0
|
|
20240416,155600,3945175820,14300,14300,14300,14300,0
|
|
20240416,155500,3945175820,14300,14300,14300,14300,0
|
|
20240416,155400,3945175820,14300,14300,14300,14300,0
|
|
20240416,155300,3945175820,14300,14300,14300,14300,0
|
|
20240416,155200,3945175820,14300,14300,14300,14300,0
|
|
20240416,155100,3945175820,14300,14300,14300,14300,0
|
|
20240416,155000,3945175820,14300,14300,14300,14300,0
|
|
20240416,154900,3945175820,14300,14300,14300,14300,0
|
|
20240416,154800,3945175820,14300,14300,14300,14300,0
|
|
20240416,154700,3945175820,14300,14300,14300,14300,0
|
|
20240416,154600,3945175820,14300,14300,14300,14300,0
|
|
20240416,154500,3945175820,14300,14300,14300,14300,0
|
|
20240416,154400,3945175820,14300,14300,14300,14300,7070
|
|
20240416,154300,3945175820,14300,14300,14300,14300,0
|
|
20240416,154200,3945175820,14300,14300,14300,14300,0
|
|
20240416,154100,3945175820,14300,14300,14300,14300,0
|
|
20240416,154000,3945175820,14300,14300,14300,14300,0
|
|
20240416,153900,3945175820,14300,14300,14300,14300,0
|
|
20240416,153800,3945175820,14300,14300,14300,14300,0
|
|
20240416,153700,3945175820,14300,14300,14300,14300,0
|
|
20240416,153600,3945175820,14300,14300,14300,14300,0
|
|
20240416,153500,3945175820,14300,14300,14300,14300,0
|
|
20240416,153400,3945175820,14300,14300,14300,14300,0
|
|
20240416,153300,3945175820,14300,14300,14300,14300,0
|
|
20240416,153200,3945175820,14300,14300,14300,14300,0
|
|
20240416,153100,3945175820,14300,14300,14300,14300,0
|
|
20240416,153000,3945175820,14300,14300,14300,14300,7070
|
|
20240416,152900,3844074820,14300,14300,14300,14300,0
|
|
20240416,152800,3844074820,14300,14300,14300,14300,0
|
|
20240416,152700,3844074820,14300,14300,14300,14300,0
|
|
20240416,152600,3844074820,14300,14300,14300,14300,0
|
|
20240416,152500,3844074820,14300,14300,14300,14300,0
|
|
20240416,152400,3844074820,14300,14300,14300,14300,0
|
|
20240416,152300,3844074820,14300,14300,14300,14300,0
|
|
20240416,152200,3844074820,14300,14300,14300,14300,0
|
|
20240416,152100,3844074820,14300,14300,14300,14300,0
|
|
20240416,152000,3844074820,14300,14300,14300,14300,0
|
|
20240416,151900,3844074820,14300,14310,14310,14290,271
|
|
20240416,151800,3840197880,14300,14300,14310,14300,627
|
|
20240416,151700,3831231750,14300,14300,14310,14300,352
|
|
20240416,151600,3826198090,14310,14320,14320,14310,530
|
|
20240416,151500,3818613470,14320,14320,14320,14310,336
|
|
20240416,151400,3813803370,14320,14310,14320,14310,293
|
|
20240416,151300,3809609580,14310,14310,14320,14310,221
|
|
20240416,151200,3806445570,14320,14300,14330,14300,1230
|
|
20240416,151100,3788833390,14320,14320,14320,14300,198
|
|
20240416,151000,3785998590,14320,14320,14330,14320,363
|
|
20240416,150900,3780799110,14320,14290,14320,14290,729
|
|
20240416,150800,3770367990,14290,14310,14310,14280,514
|
|
20240416,150700,3763013940,14280,14320,14320,14280,6014
|
|
20240416,150600,3676972000,14320,14330,14330,14320,526
|
|
20240416,150500,3669439480,14330,14330,14330,14320,275
|
|
20240416,150400,3665499370,14330,14320,14330,14320,131
|
|
20240416,150300,3663623400,14320,14340,14340,14320,537
|
|
20240416,150200,3655932990,14320,14330,14340,14320,440
|
|
20240416,150100,3649628590,14330,14330,14340,14330,776
|
|
20240416,150000,3638505510,14330,14330,14340,14330,257
|
|
20240416,145900,3634821590,14340,14330,14340,14330,298
|
|
20240416,145800,3630551000,14330,14330,14340,14320,486
|
|
20240416,145700,3623586910,14330,14320,14330,14320,170
|
|
20240416,145600,3621152500,14320,14320,14320,14320,187
|
|
20240416,145500,3618474660,14320,14330,14330,14320,141
|
|
20240416,145400,3616455530,14320,14330,14340,14320,477
|
|
20240416,145300,3609624340,14340,14340,14340,14340,140
|
|
20240416,145200,3607616740,14340,14340,14350,14340,532
|
|
20240416,145100,3599987850,14340,14320,14350,14320,1026
|
|
20240416,145000,3585274060,14310,14320,14320,14310,165
|
|
20240416,144900,3582912850,14320,14340,14340,14320,51
|
|
20240416,144800,3582181590,14340,14350,14350,14340,196
|
|
20240416,144700,3579370700,14350,14340,14350,14340,765
|
|
20240416,144600,3568394460,14340,14320,14350,14320,860
|
|
20240416,144500,3556066830,14310,14300,14310,14290,4517
|
|
20240416,144400,3491469440,14300,14280,14300,14280,1581
|
|
20240416,144300,3468878030,14290,14280,14290,14280,68
|
|
20240416,144200,3467906690,14280,14280,14280,14270,302
|
|
20240416,144100,3463595130,14280,14280,14280,14280,561
|
|
20240416,144000,3455584050,14280,14290,14290,14280,185
|
|
20240416,143900,3452942190,14290,14280,14290,14280,122
|
|
20240416,143800,3451199730,14280,14270,14280,14270,1119
|
|
20240416,143700,3435220790,14280,14280,14280,14270,350
|
|
20240416,143600,3430224350,14280,14280,14280,14270,542
|
|
20240416,143500,3422489160,14270,14270,14270,14270,190
|
|
20240416,143400,3419777860,14270,14270,14280,14270,213
|
|
20240416,143300,3416738140,14270,14270,14270,14270,229
|
|
20240416,143200,3413470310,14270,14270,14280,14270,136
|
|
20240416,143100,3411529490,14270,14280,14280,14270,480
|
|
20240416,143000,3404677670,14280,14280,14280,14280,109
|
|
20240416,142900,3403121150,14270,14280,14280,14270,506
|
|
20240416,142800,3395895500,14280,14280,14280,14280,395
|
|
20240416,142700,3390254900,14280,14260,14290,14260,911
|
|
20240416,142600,3377253430,14260,14270,14270,14260,74
|
|
20240416,142500,3376198070,14260,14270,14270,14260,131
|
|
20240416,142400,3374329900,14270,14260,14270,14260,140
|
|
20240416,142300,3372332500,14260,14260,14260,14260,315
|
|
20240416,142200,3367840600,14270,14270,14270,14270,95
|
|
20240416,142100,3366484950,14270,14280,14290,14270,138
|
|
20240416,142000,3364514670,14290,14280,14290,14280,147
|
|
20240416,141900,3362415300,14280,14280,14280,14280,4
|
|
20240416,141800,3362358180,14280,14280,14290,14270,461
|
|
20240416,141700,3355778650,14280,14270,14280,14260,2335
|
|
20240416,141600,3322445310,14260,14260,14270,14260,572
|
|
20240416,141500,3314284490,14260,14260,14260,14260,216
|
|
20240416,141400,3311204330,14260,14260,14260,14260,19
|
|
20240416,141300,3310933390,14270,14240,14270,14230,719
|
|
20240416,141200,3300684480,14260,14240,14260,14240,939
|
|
20240416,141100,3287302070,14240,14230,14240,14230,213
|
|
20240416,141000,3284270960,14240,14240,14240,14230,68
|
|
20240416,140900,3283303020,14240,14240,14240,14240,51
|
|
20240416,140800,3282576780,14240,14240,14240,14240,686
|
|
20240416,140700,3272808140,14240,14230,14240,14230,238
|
|
20240416,140600,3269420280,14230,14240,14240,14230,923
|
|
20240416,140500,3256283960,14240,14250,14250,14230,738
|
|
20240416,140400,3245770340,14250,14250,14250,14250,255
|
|
20240416,140300,3242136590,14250,14250,14260,14250,499
|
|
20240416,140200,3235025830,14250,14250,14250,14250,1522
|
|
20240416,140100,3213337330,14260,14260,14260,14260,74
|
|
20240416,140000,3212282090,14250,14260,14260,14250,327
|
|
20240416,135900,3207619730,14250,14260,14260,14250,321
|
|
20240416,135800,3203045470,14260,14220,14260,14220,2630
|
|
20240416,135700,3165574840,14220,14220,14230,14220,186
|
|
20240416,135600,3162929420,14220,14220,14230,14220,281
|
|
20240416,135500,3158933590,14220,14220,14230,14220,237
|
|
20240416,135400,3155562240,14220,14220,14230,14220,270
|
|
20240416,135300,3151722780,14220,14220,14230,14220,580
|
|
20240416,135200,3143475020,14220,14220,14230,14220,330
|
|
20240416,135100,3138780860,14230,14230,14230,14230,57
|
|
20240416,135000,3137969750,14230,14230,14230,14220,182
|
|
20240416,134900,3135380950,14230,14220,14230,14220,1894
|
|
20240416,134800,3108446270,14220,14230,14230,14220,316
|
|
20240416,134700,3103952740,14220,14220,14220,14220,581
|
|
20240416,134600,3095690920,14230,14230,14230,14230,150
|
|
20240416,134500,3093556420,14220,14220,14230,14220,205
|
|
20240416,134400,3090640300,14220,14220,14240,14220,1039
|
|
20240416,134300,3075851700,14230,14230,14230,14220,294
|
|
20240416,134200,3071670900,14230,14230,14230,14230,197
|
|
20240416,134100,3068867590,14230,14230,14230,14230,389
|
|
20240416,134000,3063332120,14230,14230,14240,14230,170
|
|
20240416,133900,3060912880,14230,14240,14240,14230,126
|
|
20240416,133800,3059119820,14230,14230,14230,14230,31
|
|
20240416,133700,3058678690,14230,14230,14230,14230,434
|
|
20240416,133600,3052502870,14230,14230,14240,14230,1393
|
|
20240416,133500,3032680250,14230,14220,14230,14220,89
|
|
20240416,133400,3031413810,14220,14230,14230,14220,308
|
|
20240416,133300,3027033940,14230,14230,14230,14230,3
|
|
20240416,133200,3026991250,14220,14220,14230,14220,668
|
|
20240416,133100,3017492280,14220,14230,14230,14220,203
|
|
20240416,133000,3014605120,14230,14220,14230,14220,6
|
|
20240416,132900,3014519750,14220,14220,14230,14220,824
|
|
20240416,132800,3002802350,14230,14230,14230,14230,5
|
|
20240416,132700,3002731200,14230,14220,14230,14220,142
|
|
20240416,132600,3000711140,14220,14230,14230,14220,294
|
|
20240416,132500,2996530440,14230,14230,14230,14220,65
|
|
20240416,132400,2995605590,14230,14220,14230,14220,354
|
|
20240416,132300,2990571490,14220,14220,14230,14220,180
|
|
20240416,132200,2988011050,14230,14230,14230,14230,123
|
|
20240416,132100,2986260760,14230,14230,14230,14230,426
|
|
20240416,132000,2980198780,14220,14230,14230,14220,18
|
|
20240416,131900,2979942810,14220,14230,14230,14220,377
|
|
20240416,131800,2974579930,14230,14230,14230,14230,64
|
|
20240416,131700,2973669210,14230,14230,14230,14230,102
|
|
20240416,131600,2972217750,14230,14240,14240,14230,391
|
|
20240416,131500,2966653780,14230,14240,14240,14230,76
|
|
20240416,131400,2965571920,14230,14230,14230,14230,301
|
|
20240416,131300,2961288690,14230,14230,14230,14230,82
|
|
20240416,131200,2960121830,14230,14240,14240,14230,295
|
|
20240416,131100,2955923960,14240,14230,14240,14230,636
|
|
20240416,131000,2946873670,14220,14230,14240,14220,169
|
|
20240416,130900,2944469070,14230,14230,14230,14220,328
|
|
20240416,130800,2939802240,14230,14240,14240,14230,365
|
|
20240416,130700,2934605370,14230,14230,14230,14220,475
|
|
20240416,130600,2927847140,14220,14220,14230,14220,461
|
|
20240416,130500,2921291610,14230,14220,14230,14220,117
|
|
20240416,130400,2919627670,14220,14230,14230,14220,81
|
|
20240416,130300,2918475450,14240,14230,14240,14230,387
|
|
20240416,130200,2912968420,14220,14230,14230,14220,2076
|
|
20240416,130100,2883447540,14230,14230,14230,14220,332
|
|
20240416,130000,2878723570,14230,14230,14230,14230,371
|
|
20240416,125900,2873444240,14230,14220,14230,14220,310
|
|
20240416,125800,2869036010,14220,14230,14230,14220,276
|
|
20240416,125700,2865109880,14230,14230,14230,14220,235
|
|
20240416,125600,2861767090,14230,14230,14230,14220,1311
|
|
20240416,125500,2843114160,14230,14220,14230,14220,318
|
|
20240416,125400,2838590110,14230,14220,14230,14220,1055
|
|
20240416,125300,2823581650,14230,14230,14230,14220,176
|
|
20240416,125200,2821078880,14220,14220,14230,14220,288
|
|
20240416,125100,2816982800,14220,14220,14220,14220,538
|
|
20240416,125000,2809332440,14220,14230,14230,14220,205
|
|
20240416,124900,2806416940,14220,14220,14220,14220,638
|
|
20240416,124800,2797344580,14220,14230,14230,14220,278
|
|
20240416,124700,2793390780,14220,14230,14230,14220,190
|
|
20240416,124600,2790687690,14230,14220,14230,14220,290
|
|
20240416,124500,2786563370,14220,14220,14220,14220,100
|
|
20240416,124400,2785141370,14230,14230,14230,14220,372
|
|
20240416,124300,2779851330,14230,14220,14230,14220,245
|
|
20240416,124200,2776367040,14220,14230,14230,14220,73
|
|
20240416,124100,2775328630,14230,14230,14230,14230,51
|
|
20240416,124000,2774602900,14220,14230,14230,14220,451
|
|
20240416,123900,2768189660,14220,14220,14230,14220,239
|
|
20240416,123800,2764790750,14220,14220,14230,14220,385
|
|
20240416,123700,2759314050,14230,14220,14230,14220,821
|
|
20240416,123600,2747635630,14230,14230,14230,14220,195
|
|
20240416,123500,2744862710,14220,14220,14220,14220,293
|
|
20240416,123400,2740696250,14220,14230,14230,14220,431
|
|
20240416,123300,2734567420,14230,14220,14230,14220,214
|
|
20240416,123200,2731524030,14220,14220,14230,14220,181
|
|
20240416,123100,2728950110,14220,14230,14230,14220,167
|
|
20240416,123000,2726574110,14230,14230,14230,14220,293
|
|
20240416,122900,2722406950,14230,14230,14230,14220,815
|
|
20240416,122800,2710817140,14230,14220,14230,14220,265
|
|
20240416,122700,2707048780,14220,14220,14220,14220,196
|
|
20240416,122600,2704261660,14230,14220,14230,14220,283
|
|
20240416,122500,2700237370,14220,14220,14230,14220,309
|
|
20240416,122400,2695843030,14230,14220,14230,14220,129
|
|
20240416,122300,2694008420,14230,14220,14230,14220,267
|
|
20240416,122200,2690211660,14220,14230,14230,14220,1255
|
|
20240416,122100,2672364450,14230,14230,14230,14220,130
|
|
20240416,122000,2670515070,14230,14240,14240,14230,222
|
|
20240416,121900,2667356000,14230,14230,14240,14230,464
|
|
20240416,121800,2660753220,14230,14230,14240,14230,168
|
|
20240416,121700,2658362570,14230,14240,14240,14230,788
|
|
20240416,121600,2647149310,14240,14240,14240,14230,146
|
|
20240416,121500,2645070910,14240,14230,14240,14230,226
|
|
20240416,121400,2641854910,14240,14240,14240,14230,489
|
|
20240416,121300,2634892070,14240,14240,14240,14230,90
|
|
20240416,121200,2633611070,14240,14230,14240,14230,623
|
|
20240416,121100,2624744010,14230,14230,14230,14220,407
|
|
20240416,121000,2618953290,14230,14220,14230,14220,363
|
|
20240416,120900,2613791220,14220,14220,14230,14220,383
|
|
20240416,120800,2608344940,14220,14230,14230,14220,381
|
|
20240416,120700,2602925920,14230,14220,14230,14220,625
|
|
20240416,120600,2594038260,14220,14220,14230,14220,74
|
|
20240416,120500,2592985940,14230,14220,14230,14220,4809
|
|
20240416,120400,2524597720,14220,14220,14230,14220,525
|
|
20240416,120300,2517131430,14230,14230,14230,14220,108
|
|
20240416,120200,2515595210,14230,14230,14240,14230,641
|
|
20240416,120100,2506473230,14230,14230,14230,14230,680
|
|
20240416,120000,2496796830,14240,14240,14240,14230,241
|
|
20240416,115900,2493365510,14240,14230,14240,14230,373
|
|
20240416,115800,2488055570,14240,14240,14240,14230,115
|
|
20240416,115700,2486418350,14230,14240,14240,14230,1008
|
|
20240416,115600,2472074500,14240,14230,14240,14230,178
|
|
20240416,115500,2469541190,14230,14230,14240,14230,591
|
|
20240416,115400,2461131250,14230,14240,14240,14230,594
|
|
20240416,115300,2452674250,14250,14240,14250,14240,249
|
|
20240416,115200,2449128480,14250,14250,14250,14240,359
|
|
20240416,115100,2444015250,14250,14240,14250,14230,263
|
|
20240416,115000,2440270910,14250,14260,14260,14250,654
|
|
20240416,114900,2430946190,14260,14260,14260,14260,152
|
|
20240416,114800,2428778670,14260,14260,14260,14260,13
|
|
20240416,114700,2428593290,14260,14260,14270,14260,703
|
|
20240416,114600,2418568490,14260,14270,14270,14250,186
|
|
20240416,114500,2415916730,14250,14230,14270,14230,1840
|
|
20240416,114400,2389711740,14230,14220,14230,14220,213
|
|
20240416,114300,2386681710,14230,14220,14230,14220,155
|
|
20240416,114200,2384477230,14220,14230,14230,14220,876
|
|
20240416,114100,2372015450,14220,14220,14230,14220,1406
|
|
20240416,114000,2352019690,14220,14230,14230,14220,1987
|
|
20240416,113900,2323759900,14220,14220,14230,14220,200
|
|
20240416,113800,2320915880,14240,14230,14240,14230,1303
|
|
20240416,113700,2302364130,14230,14230,14230,14220,10700
|
|
20240416,113600,2150128650,14230,14240,14240,14230,292
|
|
20240416,113500,2145971970,14240,14230,14240,14230,485
|
|
20240416,113400,2139068920,14230,14230,14240,14230,384
|
|
20240416,113300,2133602550,14230,14240,14240,14230,134
|
|
20240416,113200,2131695430,14240,14230,14240,14230,340
|
|
20240416,113100,2126855230,14240,14240,14240,14240,521
|
|
20240416,113000,2119436190,14240,14240,14240,14230,266
|
|
20240416,112900,2115648380,14240,14240,14240,14230,847
|
|
20240416,112800,2103588670,14230,14240,14240,14230,2304
|
|
20240416,112700,2070789120,14250,14240,14250,14230,4381
|
|
20240416,112600,2008404080,14250,14250,14250,14240,108
|
|
20240416,112500,2006865700,14250,14250,14250,14240,740
|
|
20240416,112400,1996324740,14240,14270,14270,14240,29815
|
|
20240416,112300,1571217230,14260,14270,14270,14260,1459
|
|
20240416,112200,1550399880,14270,14280,14280,14270,305
|
|
20240416,112100,1546047510,14280,14270,14280,14270,132
|
|
20240416,112000,1544163770,14270,14270,14270,14270,445
|
|
20240416,111900,1537813620,14270,14280,14280,14270,159
|
|
20240416,111800,1535544650,14280,14270,14280,14270,874
|
|
20240416,111700,1523072570,14270,14270,14270,14270,153
|
|
20240416,111600,1520889260,14270,14280,14280,14270,49
|
|
20240416,111500,1520190020,14270,14270,14280,14270,236
|
|
20240416,111400,1516822290,14280,14270,14280,14270,153
|
|
20240416,111300,1514638480,14270,14270,14280,14270,2775
|
|
20240416,111200,1475018490,14270,14280,14280,14270,235
|
|
20240416,111100,1471665020,14270,14270,14280,14270,389
|
|
20240416,111000,1466113950,14270,14260,14270,14260,3250
|
|
20240416,110900,1419754450,14260,14260,14270,14260,1975
|
|
20240416,110800,1391585460,14270,14270,14270,14260,115
|
|
20240416,110700,1389945340,14270,14270,14270,14270,183
|
|
20240416,110600,1387333930,14270,14270,14270,14270,70
|
|
20240416,110500,1386335030,14270,14270,14270,14270,780
|
|
20240416,110400,1375204430,14270,14270,14280,14270,487
|
|
20240416,110300,1368254930,14280,14270,14280,14270,84
|
|
20240416,110200,1367056240,14260,14270,14270,14260,294
|
|
20240416,110100,1362861490,14280,14270,14280,14270,19
|
|
20240416,110000,1362590350,14270,14270,14270,14260,869
|
|
20240416,105900,1350192210,14270,14260,14270,14260,174
|
|
20240416,105800,1347710450,14270,14270,14270,14260,148
|
|
20240416,105700,1345599440,14270,14270,14270,14260,560
|
|
20240416,105600,1337609570,14270,14280,14280,14270,233
|
|
20240416,105500,1334283480,14270,14270,14270,14260,1154
|
|
20240416,105400,1317816380,14280,14270,14280,14270,106
|
|
20240416,105300,1316303680,14270,14260,14270,14260,85
|
|
20240416,105200,1315091340,14270,14270,14280,14270,2770
|
|
20240416,105100,1275563380,14280,14270,14280,14270,102
|
|
20240416,105000,1274106840,14280,14280,14280,14280,10
|
|
20240416,104900,1273964040,14270,14290,14290,14270,1171
|
|
20240416,104800,1257237510,14290,14270,14290,14270,1678
|
|
20240416,104700,1233280880,14260,14270,14280,14260,6291
|
|
20240416,104600,1143507220,14280,14270,14280,14270,1237
|
|
20240416,104500,1125855050,14270,14270,14270,14270,845
|
|
20240416,104400,1113796900,14270,14280,14280,14270,793
|
|
20240416,104300,1102479690,14270,14280,14280,14270,261
|
|
20240416,104200,1098755010,14280,14280,14280,14280,444
|
|
20240416,104100,1092414690,14280,14280,14290,14270,2352
|
|
20240416,104000,1058828380,14290,14280,14290,14280,111
|
|
20240416,103900,1057242200,14280,14290,14290,14280,762
|
|
20240416,103800,1046353320,14280,14290,14290,14280,594
|
|
20240416,103700,1037867060,14290,14280,14290,14280,1503
|
|
20240416,103600,1016389480,14280,14280,14280,14280,67
|
|
20240416,103500,1015432720,14290,14280,14300,14280,973
|
|
20240416,103400,1001527130,14300,14280,14300,14280,1175
|
|
20240416,103300,984741810,14280,14290,14300,14280,283
|
|
20240416,103200,980697240,14290,14280,14300,14280,467
|
|
20240416,103100,974026100,14290,14290,14290,14290,9
|
|
20240416,103000,973897490,14280,14280,14290,14270,4797
|
|
20240416,102900,905379240,14270,14280,14280,14270,111
|
|
20240416,102800,903795230,14280,14280,14280,14280,6
|
|
20240416,102700,903709550,14280,14280,14280,14280,193
|
|
20240416,102600,900953510,14260,14280,14280,14260,701
|
|
20240416,102500,890956390,14280,14260,14280,14260,1264
|
|
20240416,102400,872909780,14280,14270,14280,14260,1163
|
|
20240416,102300,856311490,14270,14280,14280,14270,314
|
|
20240416,102200,851829720,14280,14270,14280,14260,2445
|
|
20240416,102100,816940360,14270,14260,14270,14260,910
|
|
20240416,102000,803956590,14270,14260,14270,14260,488
|
|
20240416,101900,796997350,14260,14260,14260,14260,969
|
|
20240416,101800,783179410,14260,14260,14270,14260,241
|
|
20240416,101700,779742570,14270,14270,14270,14260,2258
|
|
20240416,101600,747524560,14270,14270,14280,14270,441
|
|
20240416,101500,741230450,14270,14280,14280,14270,2679
|
|
20240416,101400,702997120,14280,14280,14280,14280,93
|
|
20240416,101300,701669080,14280,14280,14290,14280,226
|
|
20240416,101200,698441790,14280,14280,14280,14280,85
|
|
20240416,101100,697227990,14280,14280,14290,14280,222
|
|
20240416,101000,694057640,14290,14290,14290,14280,143
|
|
20240416,100900,692015400,14290,14280,14290,14280,158
|
|
20240416,100800,689758990,14280,14280,14290,14280,76
|
|
20240416,100700,688673700,14280,14280,14280,14280,494
|
|
20240416,100600,681619380,14290,14290,14290,14280,1277
|
|
20240416,100500,663383700,14280,14290,14290,14280,172
|
|
20240416,100400,660927090,14280,14290,14290,14280,146
|
|
20240416,100300,658841790,14290,14280,14290,14280,73
|
|
20240416,100200,657799180,14280,14290,14290,14280,84
|
|
20240416,100100,656599520,14290,14290,14290,14280,128
|
|
20240416,100000,654771400,14290,14290,14290,14290,16
|
|
20240416,095900,654542760,14280,14300,14300,14280,152
|
|
20240416,095800,652370530,14300,14280,14300,14280,653
|
|
20240416,095700,643045670,14280,14280,14280,14270,299
|
|
20240416,095600,638776150,14270,14280,14280,14270,364
|
|
20240416,095500,633578720,14280,14280,14280,14270,124
|
|
20240416,095400,631808200,14270,14270,14270,14270,28
|
|
20240416,095300,631408640,14270,14300,14300,14270,1782
|
|
20240416,095200,605964210,14290,14300,14300,14290,177
|
|
20240416,095100,603434590,14300,14290,14300,14280,1209
|
|
20240416,095000,586163380,14290,14280,14300,14280,1116
|
|
20240416,094900,570215990,14290,14290,14290,14290,267
|
|
20240416,094800,566400560,14300,14300,14300,14280,1186
|
|
20240416,094700,549444360,14280,14290,14300,14280,1520
|
|
20240416,094600,527723730,14290,14290,14290,14290,303
|
|
20240416,094500,523393860,14290,14290,14290,14280,364
|
|
20240416,094400,518192580,14290,14290,14300,14290,131
|
|
20240416,094300,516320100,14300,14280,14300,14280,777
|
|
20240416,094200,505220400,14280,14280,14280,14270,256
|
|
20240416,094100,501564760,14280,14280,14280,14270,104
|
|
20240416,094000,500079920,14270,14270,14270,14260,1803
|
|
20240416,093900,474351640,14270,14270,14270,14260,178
|
|
20240416,093800,471812290,14270,14270,14270,14260,291
|
|
20240416,093700,467660950,14270,14280,14280,14270,986
|
|
20240416,093600,453590610,14270,14280,14280,14270,81
|
|
20240416,093500,452434210,14270,14280,14280,14260,40
|
|
20240416,093400,451863540,14270,14270,14270,14260,822
|
|
20240416,093300,440135080,14270,14270,14270,14260,574
|
|
20240416,093200,431944700,14270,14270,14280,14260,1915
|
|
20240416,093100,404617840,14270,14270,14280,14270,155
|
|
20240416,093000,402405630,14270,14270,14270,14260,2303
|
|
20240416,092900,369554820,14270,14260,14270,14260,700
|
|
20240416,092800,359568240,14260,14260,14260,14250,1636
|
|
20240416,092700,336239410,14260,14270,14270,14260,1191
|
|
20240416,092600,319248440,14270,14280,14290,14270,811
|
|
20240416,092500,307673000,14280,14290,14290,14280,209
|
|
20240416,092400,304688280,14280,14290,14290,14280,658
|
|
20240416,092300,295290820,14300,14290,14300,14280,744
|
|
20240416,092200,284656180,14290,14300,14300,14290,597
|
|
20240416,092100,276122490,14300,14310,14310,14290,2517
|
|
20240416,092000,240134090,14300,14330,14340,14300,3291
|
|
20240416,091900,193005500,14340,14340,14340,14330,91
|
|
20240416,091800,191701160,14330,14350,14350,14330,1834
|
|
20240416,091700,165407080,14350,14340,14350,14340,87
|
|
20240416,091600,164159250,14340,14350,14350,14340,111
|
|
20240416,091500,162567070,14350,14340,14370,14340,858
|
|
20240416,091400,150257960,14340,14340,14340,14330,179
|
|
20240416,091300,147691640,14340,14340,14340,14330,87
|
|
20240416,091200,146444080,14340,14340,14340,14330,302
|
|
20240416,091100,142114010,14340,14340,14340,14330,365
|
|
20240416,091000,136880880,14330,14330,14330,14320,1200
|
|
20240416,090900,119692260,14330,14340,14340,14320,306
|
|
20240416,090800,115308110,14330,14340,14340,14330,809
|
|
20240416,090700,103713390,14340,14360,14360,14340,777
|
|
20240416,090600,92564210,14350,14370,14370,14350,583
|
|
20240416,090500,84193970,14370,14370,14370,14370,575
|
|
20240416,090400,75931220,14380,14350,14380,14350,163
|
|
20240416,090300,73591280,14350,14370,14370,14350,689
|
|
20240416,090200,63703690,14350,14330,14390,14310,659
|
|
20240416,090100,54263780,14320,14430,14430,14320,340
|
|
20240416,090000,49393410,14430,14310,14440,14310,3448
|