587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184400,4518071280,14080,14080,14080,14080,13188
|
|
20240417,184300,4518071280,14080,14080,14080,14080,0
|
|
20240417,184200,4518071280,14080,14080,14080,14080,0
|
|
20240417,184100,4518071280,14080,14080,14080,14080,0
|
|
20240417,184000,4518071280,14080,14080,14080,14080,0
|
|
20240417,183900,4518071280,14080,14080,14080,14080,0
|
|
20240417,183800,4518071280,14080,14080,14080,14080,0
|
|
20240417,183700,4518071280,14080,14080,14080,14080,0
|
|
20240417,183600,4518071280,14080,14080,14080,14080,0
|
|
20240417,183500,4518071280,14080,14080,14080,14080,0
|
|
20240417,183400,4518071280,14080,14080,14080,14080,0
|
|
20240417,183300,4518071280,14080,14080,14080,14080,0
|
|
20240417,183200,4518071280,14080,14080,14080,14080,0
|
|
20240417,183100,4518071280,14080,14080,14080,14080,0
|
|
20240417,183000,4518071280,14080,14080,14080,14080,0
|
|
20240417,182900,4518071280,14080,14080,14080,14080,0
|
|
20240417,182800,4518071280,14080,14080,14080,14080,0
|
|
20240417,182700,4518071280,14080,14080,14080,14080,0
|
|
20240417,182600,4518071280,14080,14080,14080,14080,0
|
|
20240417,182500,4518071280,14080,14080,14080,14080,0
|
|
20240417,182400,4518071280,14080,14080,14080,14080,0
|
|
20240417,182300,4518071280,14080,14080,14080,14080,0
|
|
20240417,182200,4518071280,14080,14080,14080,14080,0
|
|
20240417,182100,4518071280,14080,14080,14080,14080,0
|
|
20240417,182000,4518071280,14080,14080,14080,14080,0
|
|
20240417,181900,4518071280,14080,14080,14080,14080,0
|
|
20240417,181800,4518071280,14080,14080,14080,14080,0
|
|
20240417,181700,4518071280,14080,14080,14080,14080,0
|
|
20240417,181600,4518071280,14080,14080,14080,14080,0
|
|
20240417,181500,4518071280,14080,14080,14080,14080,0
|
|
20240417,181400,4518071280,14080,14080,14080,14080,13188
|
|
20240417,181300,4518071280,14080,14080,14080,14080,0
|
|
20240417,181200,4518071280,14080,14080,14080,14080,0
|
|
20240417,181100,4518071280,14080,14080,14080,14080,0
|
|
20240417,181000,4518071280,14080,14080,14080,14080,0
|
|
20240417,180900,4518071280,14080,14080,14080,14080,0
|
|
20240417,180800,4518071280,14080,14080,14080,14080,0
|
|
20240417,180700,4518071280,14080,14080,14080,14080,0
|
|
20240417,180600,4518071280,14080,14080,14080,14080,0
|
|
20240417,180500,4518071280,14080,14080,14080,14080,0
|
|
20240417,180400,4518071280,14080,14080,14080,14080,0
|
|
20240417,180300,4518071280,14080,14080,14080,14080,0
|
|
20240417,180200,4518071280,14080,14080,14080,14080,0
|
|
20240417,180100,4518071280,14080,14080,14080,14080,0
|
|
20240417,180000,4518071280,14080,14080,14080,14080,0
|
|
20240417,175900,4518071280,14080,14080,14080,14080,0
|
|
20240417,175800,4518071280,14080,14080,14080,14080,0
|
|
20240417,175700,4518071280,14080,14080,14080,14080,0
|
|
20240417,175600,4518071280,14080,14080,14080,14080,0
|
|
20240417,175500,4518071280,14080,14080,14080,14080,0
|
|
20240417,175400,4518071280,14080,14080,14080,14080,0
|
|
20240417,175300,4518071280,14080,14080,14080,14080,0
|
|
20240417,175200,4518071280,14080,14080,14080,14080,0
|
|
20240417,175100,4518071280,14080,14080,14080,14080,0
|
|
20240417,175000,4518071280,14080,14080,14080,14080,0
|
|
20240417,174900,4518071280,14080,14080,14080,14080,0
|
|
20240417,174800,4518071280,14080,14080,14080,14080,0
|
|
20240417,174700,4518071280,14080,14080,14080,14080,0
|
|
20240417,174600,4518071280,14080,14080,14080,14080,0
|
|
20240417,174500,4518071280,14080,14080,14080,14080,0
|
|
20240417,174400,4518071280,14080,14080,14080,14080,13188
|
|
20240417,174300,4518071280,14080,14080,14080,14080,0
|
|
20240417,174200,4518071280,14080,14080,14080,14080,0
|
|
20240417,174100,4518071280,14080,14080,14080,14080,0
|
|
20240417,174000,4518071280,14080,14080,14080,14080,0
|
|
20240417,173900,4518071280,14080,14080,14080,14080,0
|
|
20240417,173800,4518071280,14080,14080,14080,14080,0
|
|
20240417,173700,4518071280,14080,14080,14080,14080,0
|
|
20240417,173600,4518071280,14080,14080,14080,14080,0
|
|
20240417,173500,4518071280,14080,14080,14080,14080,0
|
|
20240417,173400,4518071280,14080,14080,14080,14080,0
|
|
20240417,173300,4518071280,14080,14080,14080,14080,0
|
|
20240417,173200,4518071280,14080,14080,14080,14080,0
|
|
20240417,173100,4518071280,14080,14080,14080,14080,0
|
|
20240417,173000,4518071280,14080,14080,14080,14080,0
|
|
20240417,172900,4518071280,14080,14080,14080,14080,0
|
|
20240417,172800,4518071280,14080,14080,14080,14080,0
|
|
20240417,172700,4518071280,14080,14080,14080,14080,0
|
|
20240417,172600,4518071280,14080,14080,14080,14080,0
|
|
20240417,172500,4518071280,14080,14080,14080,14080,0
|
|
20240417,172400,4518071280,14080,14080,14080,14080,0
|
|
20240417,172300,4518071280,14080,14080,14080,14080,0
|
|
20240417,172200,4518071280,14080,14080,14080,14080,0
|
|
20240417,172100,4518071280,14080,14080,14080,14080,0
|
|
20240417,172000,4518071280,14080,14080,14080,14080,0
|
|
20240417,171900,4518071280,14080,14080,14080,14080,0
|
|
20240417,171800,4518071280,14080,14080,14080,14080,0
|
|
20240417,171700,4518071280,14080,14080,14080,14080,0
|
|
20240417,171600,4518071280,14080,14080,14080,14080,0
|
|
20240417,171500,4518071280,14080,14080,14080,14080,0
|
|
20240417,171400,4518071280,14080,14080,14080,14080,13188
|
|
20240417,171300,4518071280,14080,14080,14080,14080,0
|
|
20240417,171200,4518071280,14080,14080,14080,14080,0
|
|
20240417,171100,4518071280,14080,14080,14080,14080,0
|
|
20240417,171000,4518071280,14080,14080,14080,14080,0
|
|
20240417,170900,4518071280,14080,14080,14080,14080,0
|
|
20240417,170800,4518071280,14080,14080,14080,14080,0
|
|
20240417,170700,4518071280,14080,14080,14080,14080,0
|
|
20240417,170600,4518071280,14080,14080,14080,14080,0
|
|
20240417,170500,4518071280,14080,14080,14080,14080,0
|
|
20240417,170400,4518071280,14080,14080,14080,14080,0
|
|
20240417,170300,4518071280,14080,14080,14080,14080,0
|
|
20240417,170200,4518071280,14080,14080,14080,14080,0
|
|
20240417,170100,4518071280,14080,14080,14080,14080,0
|
|
20240417,170000,4518071280,14080,14080,14080,14080,0
|
|
20240417,165900,4518071280,14080,14080,14080,14080,0
|
|
20240417,165800,4518071280,14080,14080,14080,14080,0
|
|
20240417,165700,4518071280,14080,14080,14080,14080,0
|
|
20240417,165600,4518071280,14080,14080,14080,14080,0
|
|
20240417,165500,4518071280,14080,14080,14080,14080,0
|
|
20240417,165400,4518071280,14080,14080,14080,14080,0
|
|
20240417,165300,4518071280,14080,14080,14080,14080,0
|
|
20240417,165200,4518071280,14080,14080,14080,14080,0
|
|
20240417,165100,4518071280,14080,14080,14080,14080,0
|
|
20240417,165000,4518071280,14080,14080,14080,14080,0
|
|
20240417,164900,4518071280,14080,14080,14080,14080,0
|
|
20240417,164800,4518071280,14080,14080,14080,14080,0
|
|
20240417,164700,4518071280,14080,14080,14080,14080,0
|
|
20240417,164600,4518071280,14080,14080,14080,14080,0
|
|
20240417,164500,4518071280,14080,14080,14080,14080,0
|
|
20240417,164400,4518071280,14080,14080,14080,14080,13188
|
|
20240417,164300,4518071280,14080,14080,14080,14080,0
|
|
20240417,164200,4518071280,14080,14080,14080,14080,0
|
|
20240417,164100,4518071280,14080,14080,14080,14080,0
|
|
20240417,164000,4518071280,14080,14080,14080,14080,0
|
|
20240417,163900,4518071280,14080,14080,14080,14080,0
|
|
20240417,163800,4518071280,14080,14080,14080,14080,0
|
|
20240417,163700,4518071280,14080,14080,14080,14080,0
|
|
20240417,163600,4518071280,14080,14080,14080,14080,0
|
|
20240417,163500,4518071280,14080,14080,14080,14080,0
|
|
20240417,163400,4518071280,14080,14080,14080,14080,0
|
|
20240417,163300,4518071280,14080,14080,14080,14080,0
|
|
20240417,163200,4518071280,14080,14080,14080,14080,0
|
|
20240417,163100,4518071280,14080,14080,14080,14080,0
|
|
20240417,163000,4518071280,14080,14080,14080,14080,0
|
|
20240417,162900,4518071280,14080,14080,14080,14080,0
|
|
20240417,162800,4518071280,14080,14080,14080,14080,0
|
|
20240417,162700,4518071280,14080,14080,14080,14080,0
|
|
20240417,162600,4518071280,14080,14080,14080,14080,0
|
|
20240417,162500,4518071280,14080,14080,14080,14080,0
|
|
20240417,162400,4518071280,14080,14080,14080,14080,0
|
|
20240417,162300,4518071280,14080,14080,14080,14080,0
|
|
20240417,162200,4518071280,14080,14080,14080,14080,0
|
|
20240417,162100,4518071280,14080,14080,14080,14080,0
|
|
20240417,162000,4518071280,14080,14080,14080,14080,0
|
|
20240417,161900,4518071280,14080,14080,14080,14080,0
|
|
20240417,161800,4518071280,14080,14080,14080,14080,0
|
|
20240417,161700,4518071280,14080,14080,14080,14080,0
|
|
20240417,161600,4518071280,14080,14080,14080,14080,0
|
|
20240417,161500,4518071280,14080,14080,14080,14080,0
|
|
20240417,161400,4518071280,14080,14080,14080,14080,13188
|
|
20240417,161300,4518071280,14080,14080,14080,14080,0
|
|
20240417,161200,4518071280,14080,14080,14080,14080,0
|
|
20240417,161100,4518071280,14080,14080,14080,14080,0
|
|
20240417,161000,4518071280,14080,14080,14080,14080,0
|
|
20240417,160900,4518071280,14080,14080,14080,14080,0
|
|
20240417,160800,4518071280,14080,14080,14080,14080,0
|
|
20240417,160700,4518071280,14080,14080,14080,14080,0
|
|
20240417,160600,4518071280,14080,14080,14080,14080,0
|
|
20240417,160500,4518071280,14080,14080,14080,14080,0
|
|
20240417,160400,4518071280,14080,14080,14080,14080,0
|
|
20240417,160300,4518071280,14080,14080,14080,14080,0
|
|
20240417,160200,4518071280,14080,14080,14080,14080,0
|
|
20240417,160100,4518071280,14080,14080,14080,14080,0
|
|
20240417,160000,4518071280,14080,14080,14080,14080,0
|
|
20240417,155900,4518071280,14080,14080,14080,14080,0
|
|
20240417,155800,4518071280,14080,14080,14080,14080,0
|
|
20240417,155700,4518071280,14080,14080,14080,14080,0
|
|
20240417,155600,4518071280,14080,14080,14080,14080,0
|
|
20240417,155500,4518071280,14080,14080,14080,14080,0
|
|
20240417,155400,4518071280,14080,14080,14080,14080,0
|
|
20240417,155300,4518071280,14080,14080,14080,14080,0
|
|
20240417,155200,4518071280,14080,14080,14080,14080,0
|
|
20240417,155100,4518071280,14080,14080,14080,14080,0
|
|
20240417,155000,4518071280,14080,14080,14080,14080,0
|
|
20240417,154900,4518071280,14080,14080,14080,14080,0
|
|
20240417,154800,4518071280,14080,14080,14080,14080,0
|
|
20240417,154700,4518071280,14080,14080,14080,14080,0
|
|
20240417,154600,4518071280,14080,14080,14080,14080,0
|
|
20240417,154500,4518071280,14080,14080,14080,14080,0
|
|
20240417,154400,4518071280,14080,14080,14080,14080,13188
|
|
20240417,154300,4518071280,14080,14080,14080,14080,0
|
|
20240417,154200,4518071280,14080,14080,14080,14080,0
|
|
20240417,154100,4518071280,14080,14080,14080,14080,0
|
|
20240417,154000,4518071280,14080,14080,14080,14080,0
|
|
20240417,153900,4518071280,14080,14080,14080,14080,0
|
|
20240417,153800,4518071280,14080,14080,14080,14080,0
|
|
20240417,153700,4518071280,14080,14080,14080,14080,0
|
|
20240417,153600,4518071280,14080,14080,14080,14080,0
|
|
20240417,153500,4518071280,14080,14080,14080,14080,0
|
|
20240417,153400,4518071280,14080,14080,14080,14080,0
|
|
20240417,153300,4518071280,14080,14080,14080,14080,0
|
|
20240417,153200,4518071280,14080,14080,14080,14080,0
|
|
20240417,153100,4518071280,14080,14080,14080,14080,0
|
|
20240417,153000,4518071280,14080,14080,14080,14080,13188
|
|
20240417,152900,4332384240,14090,14090,14090,14090,0
|
|
20240417,152800,4332384240,14090,14090,14090,14090,0
|
|
20240417,152700,4332384240,14090,14090,14090,14090,0
|
|
20240417,152600,4332384240,14090,14090,14090,14090,0
|
|
20240417,152500,4332384240,14090,14090,14090,14090,0
|
|
20240417,152400,4332384240,14090,14090,14090,14090,0
|
|
20240417,152300,4332384240,14090,14090,14090,14090,0
|
|
20240417,152200,4332384240,14090,14090,14090,14090,0
|
|
20240417,152100,4332384240,14090,14090,14090,14090,0
|
|
20240417,152000,4332384240,14090,14090,14090,14090,0
|
|
20240417,151900,4332384240,14090,14090,14100,14090,203
|
|
20240417,151800,4329523870,14090,14090,14100,14090,440
|
|
20240417,151700,4323322400,14100,14100,14110,14090,1764
|
|
20240417,151600,4298450200,14100,14090,14100,14090,1116
|
|
20240417,151500,4282725510,14090,14090,14100,14080,4030
|
|
20240417,151400,4225948650,14090,14090,14100,14090,756
|
|
20240417,151300,4215292000,14090,14100,14100,14090,1575
|
|
20240417,151200,4193099750,14090,14110,14110,14090,5651
|
|
20240417,151100,4113420620,14100,14100,14110,14100,1276
|
|
20240417,151000,4095418540,14110,14100,14110,14100,687
|
|
20240417,150900,4085726250,14110,14110,14110,14100,2482
|
|
20240417,150800,4050721240,14100,14110,14120,14100,5495
|
|
20240417,150700,3973197780,14110,14110,14120,14110,309
|
|
20240417,150600,3968837060,14120,14120,14130,14110,3293
|
|
20240417,150500,3922343480,14120,14130,14130,14120,471
|
|
20240417,150400,3915692440,14130,14130,14130,14120,1861
|
|
20240417,150300,3889397980,14130,14140,14140,14130,280
|
|
20240417,150200,3885441320,14130,14140,14140,14130,852
|
|
20240417,150100,3873399990,14130,14130,14140,14130,2047
|
|
20240417,150000,3844475350,14140,14140,14140,14130,702
|
|
20240417,145900,3834550500,14130,14150,14150,14130,628
|
|
20240417,145800,3825670650,14140,14150,14150,14140,200
|
|
20240417,145700,3822842030,14150,14150,14150,14140,56
|
|
20240417,145600,3822049710,14150,14140,14150,14130,2085
|
|
20240417,145500,3792568370,14140,14130,14140,14130,584
|
|
20240417,145400,3784315180,14130,14140,14150,14130,5160
|
|
20240417,145300,3711356790,14150,14150,14160,14150,658
|
|
20240417,145200,3702045910,14150,14150,14160,14150,1908
|
|
20240417,145100,3675047290,14160,14150,14160,14150,281
|
|
20240417,145000,3671070480,14150,14150,14160,14150,368
|
|
20240417,144900,3665863170,14150,14160,14160,14150,241
|
|
20240417,144800,3662451180,14150,14150,14160,14150,323
|
|
20240417,144700,3657880690,14150,14150,14160,14150,523
|
|
20240417,144600,3650477950,14150,14150,14160,14150,754
|
|
20240417,144500,3639808560,14150,14160,14160,14150,71
|
|
20240417,144400,3638803850,14150,14160,14160,14150,91
|
|
20240417,144300,3637516190,14160,14150,14160,14150,50
|
|
20240417,144200,3636808340,14150,14150,14160,14150,267
|
|
20240417,144100,3633030270,14160,14160,14160,14160,377
|
|
20240417,144000,3627691950,14160,14150,14160,14150,746
|
|
20240417,143900,3617131640,14150,14160,14160,14150,413
|
|
20240417,143800,3611284540,14160,14160,14160,14150,387
|
|
20240417,143700,3605805730,14160,14160,14160,14160,1528
|
|
20240417,143600,3584169250,14170,14160,14170,14160,318
|
|
20240417,143500,3579666270,14170,14170,14170,14160,168
|
|
20240417,143400,3577287090,14160,14160,14170,14160,243
|
|
20240417,143300,3573846090,14160,14170,14170,14160,56
|
|
20240417,143200,3573052900,14160,14160,14170,14160,121
|
|
20240417,143100,3571339220,14170,14160,14170,14160,527
|
|
20240417,143000,3563872980,14170,14160,14170,14160,178
|
|
20240417,142900,3561352450,14160,14170,14170,14160,42
|
|
20240417,142800,3560757380,14160,14150,14170,14150,1690
|
|
20240417,142700,3536828800,14160,14160,14160,14160,584
|
|
20240417,142600,3528559360,14170,14160,14170,14160,150
|
|
20240417,142500,3526435020,14160,14160,14160,14160,609
|
|
20240417,142400,3517811580,14160,14150,14160,14150,1444
|
|
20240417,142300,3497366460,14150,14150,14160,14150,97
|
|
20240417,142200,3495993780,14150,14160,14160,14150,72
|
|
20240417,142100,3494974930,14150,14170,14170,14150,5830
|
|
20240417,142000,3412435460,14170,14170,14170,14160,185
|
|
20240417,141900,3409815750,14160,14160,14170,14160,252
|
|
20240417,141800,3406247380,14160,14160,14170,14160,602
|
|
20240417,141700,3397722410,14160,14160,14170,14160,192
|
|
20240417,141600,3395003640,14160,14160,14170,14160,281
|
|
20240417,141500,3391024670,14170,14160,14170,14160,451
|
|
20240417,141400,3384636740,14160,14160,14170,14160,59
|
|
20240417,141300,3383801210,14160,14170,14170,14160,317
|
|
20240417,141200,3379311050,14170,14160,14170,14160,1222
|
|
20240417,141100,3361995760,14160,14160,14170,14160,203
|
|
20240417,141000,3359120530,14160,14170,14170,14160,432
|
|
20240417,140900,3352999480,14160,14160,14170,14160,197
|
|
20240417,140800,3350209240,14160,14170,14170,14160,86
|
|
20240417,140700,3348991280,14170,14170,14170,14160,350
|
|
20240417,140600,3344034190,14170,14170,14170,14160,885
|
|
20240417,140500,3331493790,14180,14180,14180,14170,270
|
|
20240417,140400,3327667540,14170,14180,14180,14170,121
|
|
20240417,140300,3325952470,14170,14180,14180,14170,150
|
|
20240417,140200,3323826860,14180,14180,14180,14170,38
|
|
20240417,140100,3323288350,14180,14180,14180,14170,166
|
|
20240417,140000,3320935780,14180,14170,14180,14170,109
|
|
20240417,135900,3319390860,14170,14170,14180,14170,188
|
|
20240417,135800,3316726340,14180,14180,14180,14170,77
|
|
20240417,135700,3315634520,14170,14170,14180,14170,185
|
|
20240417,135600,3313012570,14170,14170,14180,14170,381
|
|
20240417,135500,3307612520,14180,14170,14180,14170,147
|
|
20240417,135400,3305528840,14200,14180,14200,14170,1064
|
|
20240417,135300,3290441570,14180,14200,14210,14180,9961
|
|
20240417,135200,3149008490,14200,14200,14210,14200,151
|
|
20240417,135100,3146864230,14200,14170,14200,14170,547
|
|
20240417,135000,3139096860,14200,14180,14200,14170,1578
|
|
20240417,134900,3116710630,14170,14170,14180,14170,221
|
|
20240417,134800,3113579030,14170,14170,14170,14160,2167
|
|
20240417,134700,3082872970,14170,14160,14170,14160,170
|
|
20240417,134600,3080465500,14170,14170,14170,14160,244
|
|
20240417,134500,3077008060,14160,14150,14160,14150,1223
|
|
20240417,134400,3059690650,14160,14160,14160,14150,191
|
|
20240417,134300,3056986730,14160,14150,14160,14150,375
|
|
20240417,134200,3051677880,14160,14150,14160,14150,393
|
|
20240417,134100,3046114140,14150,14160,14160,14150,830
|
|
20240417,134000,3034362500,14150,14150,14160,14150,81
|
|
20240417,133900,3033215990,14160,14160,14160,14150,248
|
|
20240417,133800,3029706400,14150,14160,14160,14150,166
|
|
20240417,133700,3027357270,14150,14150,14160,14150,191
|
|
20240417,133600,3024654120,14160,14160,14160,14150,1474
|
|
20240417,133500,3003794660,14160,14150,14160,14150,2210
|
|
20240417,133400,2972506090,14160,14150,14160,14150,134
|
|
20240417,133300,2970609410,14160,14150,14160,14150,170
|
|
20240417,133200,2968203390,14150,14150,14160,14150,437
|
|
20240417,133100,2962016110,14150,14170,14170,14150,2408
|
|
20240417,133000,2927912490,14170,14170,14180,14170,228
|
|
20240417,132900,2924681600,14170,14180,14180,14170,96
|
|
20240417,132800,2923321130,14170,14170,14180,14170,376
|
|
20240417,132700,2917992980,14180,14170,14180,14170,144
|
|
20240417,132600,2915951120,14180,14180,14180,14160,1048
|
|
20240417,132500,2901100920,14180,14180,14180,14170,218
|
|
20240417,132400,2898011030,14180,14170,14180,14170,204
|
|
20240417,132300,2895120260,14170,14160,14170,14160,210
|
|
20240417,132200,2892144570,14170,14160,14170,14150,1944
|
|
20240417,132100,2864613220,14160,14160,14170,14160,288
|
|
20240417,132000,2860534790,14160,14170,14170,14160,148
|
|
20240417,131900,2858438820,14170,14160,14170,14160,139
|
|
20240417,131800,2856469790,14170,14160,14170,14150,1939
|
|
20240417,131700,2829013360,14160,14160,14160,14150,77
|
|
20240417,131600,2827923370,14160,14140,14160,14140,494
|
|
20240417,131500,2820934330,14140,14150,14150,14140,1944
|
|
20240417,131400,2793430280,14140,14150,14150,14140,339
|
|
20240417,131300,2788636200,14140,14140,14150,14140,508
|
|
20240417,131200,2781452920,14140,14150,14150,14140,183
|
|
20240417,131100,2778865250,14140,14150,14150,14140,130
|
|
20240417,131000,2777026350,14150,14150,14150,14140,614
|
|
20240417,130900,2768340320,14140,14140,14140,14140,189
|
|
20240417,130800,2765667860,14150,14140,14150,14140,287
|
|
20240417,130700,2761609320,14150,14140,14150,14140,306
|
|
20240417,130600,2757281310,14150,14150,14150,14140,117
|
|
20240417,130500,2755626510,14150,14170,14170,14140,8667
|
|
20240417,130400,2632957720,14160,14160,14170,14160,384
|
|
20240417,130300,2627520270,14160,14160,14170,14160,831
|
|
20240417,130200,2615753030,14170,14170,14170,14160,556
|
|
20240417,130100,2607877930,14170,14170,14170,14160,134
|
|
20240417,130000,2605979590,14160,14170,14170,14160,1160
|
|
20240417,125900,2589543020,14160,14160,14170,14160,258
|
|
20240417,125800,2585888620,14160,14170,14170,14160,163
|
|
20240417,125700,2583580470,14170,14160,14170,14160,269
|
|
20240417,125600,2579770820,14170,14160,14170,14160,288
|
|
20240417,125500,2575691410,14160,14160,14170,14160,524
|
|
20240417,125400,2568270610,14170,14170,14170,14160,176
|
|
20240417,125300,2565777070,14160,14170,14170,14160,93
|
|
20240417,125200,2564460110,14160,14160,14170,14160,176
|
|
20240417,125100,2561967090,14160,14160,14170,14160,523
|
|
20240417,125000,2554561000,14170,14160,14170,14160,68
|
|
20240417,124900,2553597770,14160,14160,14170,14160,187
|
|
20240417,124800,2550948620,14160,14160,14160,14150,504
|
|
20240417,124700,2543812720,14150,14160,14160,14150,73
|
|
20240417,124600,2542779410,14160,14160,14160,14150,53
|
|
20240417,124500,2542028970,14160,14160,14170,14160,2485
|
|
20240417,124400,2506840830,14160,14170,14170,14160,442
|
|
20240417,124300,2500577730,14170,14170,14170,14160,806
|
|
20240417,124200,2489158020,14170,14170,14170,14160,653
|
|
20240417,124100,2479905380,14160,14170,14170,14160,113
|
|
20240417,124000,2478304980,14170,14170,14170,14160,1232
|
|
20240417,123900,2460847910,14160,14170,14170,14160,133
|
|
20240417,123800,2458964530,14160,14160,14170,14160,294
|
|
20240417,123700,2454799720,14160,14160,14170,14160,67
|
|
20240417,123600,2453850930,14160,14180,14180,14160,218
|
|
20240417,123500,2450761990,14170,14180,14180,14170,1794
|
|
20240417,123400,2425339580,14180,14180,14180,14170,525
|
|
20240417,123300,2417895880,14170,14180,14180,14170,535
|
|
20240417,123200,2410309970,14180,14180,14180,14180,1121
|
|
20240417,123100,2394414190,14190,14210,14210,14180,6013
|
|
20240417,123000,2309083690,14200,14200,14210,14200,254
|
|
20240417,122900,2305476560,14210,14200,14210,14200,323
|
|
20240417,122800,2300888020,14200,14200,14210,14200,248
|
|
20240417,122700,2297365700,14210,14200,14210,14200,381
|
|
20240417,122600,2291953050,14200,14200,14210,14200,139
|
|
20240417,122500,2289978670,14210,14210,14210,14200,63
|
|
20240417,122400,2289083750,14200,14210,14210,14200,111
|
|
20240417,122300,2287507300,14210,14230,14230,14210,3379
|
|
20240417,122200,2239484110,14220,14220,14230,14220,133
|
|
20240417,122100,2237592830,14230,14220,14230,14220,104
|
|
20240417,122000,2236113480,14230,14220,14230,14220,73
|
|
20240417,121900,2235075020,14220,14220,14230,14220,82
|
|
20240417,121800,2233908780,14220,14230,14230,14220,182
|
|
20240417,121700,2231319290,14230,14220,14230,14220,156
|
|
20240417,121600,2229100900,14220,14230,14230,14210,215
|
|
20240417,121500,2226045040,14220,14220,14230,14220,138
|
|
20240417,121400,2224082610,14220,14210,14220,14210,85
|
|
20240417,121300,2222874240,14220,14210,14220,14210,71
|
|
20240417,121200,2221864670,14210,14210,14220,14210,159
|
|
20240417,121100,2219604710,14210,14220,14220,14210,68
|
|
20240417,121000,2218638120,14220,14210,14220,14210,94
|
|
20240417,120900,2217302100,14220,14220,14220,14210,63
|
|
20240417,120800,2216406570,14210,14210,14220,14210,138
|
|
20240417,120700,2214445040,14220,14210,14220,14210,117
|
|
20240417,120600,2212781670,14220,14220,14220,14210,30
|
|
20240417,120500,2212355120,14210,14220,14220,14210,226
|
|
20240417,120400,2209142590,14220,14220,14220,14210,1114
|
|
20240417,120300,2193301880,14230,14230,14230,14220,226
|
|
20240417,120200,2190086680,14230,14220,14230,14220,97
|
|
20240417,120100,2188706970,14220,14220,14230,14220,193
|
|
20240417,120000,2185962170,14220,14230,14230,14220,53
|
|
20240417,115900,2185208460,14220,14220,14230,14220,60
|
|
20240417,115800,2184355040,14220,14230,14230,14220,121
|
|
20240417,115700,2182634010,14220,14220,14220,14220,37
|
|
20240417,115600,2182107870,14230,14230,14230,14220,79
|
|
20240417,115500,2180984270,14230,14220,14230,14220,1559
|
|
20240417,115400,2158813020,14220,14230,14230,14220,39
|
|
20240417,115300,2158258090,14230,14230,14230,14220,151
|
|
20240417,115200,2156110040,14230,14220,14230,14220,78
|
|
20240417,115100,2155000710,14230,14230,14230,14220,127
|
|
20240417,115000,2153194100,14220,14230,14230,14220,74
|
|
20240417,114900,2152141720,14230,14220,14230,14220,76
|
|
20240417,114800,2151060840,14220,14230,14230,14220,330
|
|
20240417,114700,2146365160,14230,14230,14240,14230,1083
|
|
20240417,114600,2130953670,14220,14230,14230,14220,537
|
|
20240417,114500,2123313320,14230,14220,14230,14220,290
|
|
20240417,114400,2119189250,14220,14230,14230,14220,137
|
|
20240417,114300,2117240680,14220,14220,14230,14210,1119
|
|
20240417,114200,2101328740,14220,14210,14220,14210,53
|
|
20240417,114100,2100575130,14210,14210,14220,14210,107
|
|
20240417,114000,2099054420,14220,14220,14220,14210,1435
|
|
20240417,113900,2078649060,14220,14220,14220,14210,116
|
|
20240417,113800,2077000140,14220,14210,14220,14210,88
|
|
20240417,113700,2075749560,14210,14220,14220,14210,101
|
|
20240417,113600,2074314050,14210,14200,14220,14200,138
|
|
20240417,113500,2072353350,14210,14200,14210,14200,110
|
|
20240417,113400,2070791300,14190,14190,14200,14190,419
|
|
20240417,113300,2064842420,14190,14200,14200,14190,1270
|
|
20240417,113200,2046811050,14190,14200,14200,14190,2548
|
|
20240417,113100,2010632010,14200,14190,14200,14190,59
|
|
20240417,113000,2009794590,14190,14180,14200,14180,7893
|
|
20240417,112900,1897723400,14190,14180,14190,14180,43
|
|
20240417,112800,1897113310,14180,14180,14190,14180,118
|
|
20240417,112700,1895439800,14180,14180,14190,14180,573
|
|
20240417,112600,1887314600,14180,14190,14200,14180,173
|
|
20240417,112500,1884859520,14190,14200,14200,14190,612
|
|
20240417,112400,1876174170,14200,14180,14200,14180,614
|
|
20240417,112300,1867461780,14190,14180,14190,14180,285
|
|
20240417,112200,1863418310,14180,14200,14200,14180,47
|
|
20240417,112100,1862751670,14190,14180,14200,14180,1160
|
|
20240417,112000,1846292660,14180,14180,14190,14180,182
|
|
20240417,111900,1843711200,14190,14190,14190,14180,319
|
|
20240417,111800,1839186030,14180,14180,14190,14180,149
|
|
20240417,111700,1837072710,14180,14180,14180,14170,155
|
|
20240417,111600,1834875030,14170,14170,14180,14170,86
|
|
20240417,111500,1833656340,14170,14180,14190,14170,92
|
|
20240417,111400,1832351940,14180,14180,14180,14170,286
|
|
20240417,111300,1828298380,14180,14180,14190,14170,196
|
|
20240417,111200,1825519450,14180,14180,14180,14170,503
|
|
20240417,111100,1818387250,14180,14170,14180,14170,376
|
|
20240417,111000,1813057280,14180,14170,14180,14170,367
|
|
20240417,110900,1807856450,14170,14180,14190,14170,115
|
|
20240417,110800,1806226030,14180,14190,14190,14180,94
|
|
20240417,110700,1804892710,14190,14180,14190,14180,112
|
|
20240417,110600,1803304080,14190,14180,14190,14170,654
|
|
20240417,110500,1794030630,14170,14160,14170,14160,1355
|
|
20240417,110400,1774830610,14170,14160,14170,14160,204
|
|
20240417,110300,1771940590,14160,14160,14170,14160,1047
|
|
20240417,110200,1757106160,14170,14170,14170,14160,275
|
|
20240417,110100,1753211900,14160,14170,14170,14160,488
|
|
20240417,110000,1746301030,14170,14160,14170,14160,69
|
|
20240417,105900,1745323630,14170,14160,14170,14160,183
|
|
20240417,105800,1742731120,14160,14160,14170,14160,2141
|
|
20240417,105700,1712413440,14160,14160,14170,14160,78
|
|
20240417,105600,1711308920,14170,14170,14170,14160,187
|
|
20240417,105500,1708659460,14170,14160,14170,14160,249
|
|
20240417,105400,1705131690,14160,14170,14170,14160,1191
|
|
20240417,105300,1688256080,14170,14160,14170,14160,51
|
|
20240417,105200,1687533740,14170,14170,14180,14160,223
|
|
20240417,105100,1684373790,14170,14170,14180,14170,1182
|
|
20240417,105000,1667623200,14160,14170,14170,14160,68
|
|
20240417,104900,1666660240,14170,14170,14170,14160,116
|
|
20240417,104800,1665017070,14160,14170,14170,14160,76
|
|
20240417,104700,1663940690,14160,14170,14170,14160,117
|
|
20240417,104600,1662283400,14170,14170,14170,14160,377
|
|
20240417,104500,1656945020,14170,14160,14170,14160,41
|
|
20240417,104400,1656364390,14170,14170,14170,14160,1964
|
|
20240417,104300,1628553120,14170,14170,14170,14160,126
|
|
20240417,104200,1626768240,14170,14160,14170,14160,246
|
|
20240417,104100,1623283610,14170,14180,14190,14170,1403
|
|
20240417,104000,1603401680,14180,14170,14180,14170,590
|
|
20240417,103900,1595036460,14180,14180,14180,14180,331
|
|
20240417,103800,1590342880,14180,14180,14190,14180,93
|
|
20240417,103700,1589023730,14180,14190,14190,14180,229
|
|
20240417,103600,1585776450,14180,14190,14190,14180,246
|
|
20240417,103500,1582286310,14190,14180,14190,14180,910
|
|
20240417,103400,1569380710,14180,14160,14180,14160,573
|
|
20240417,103300,1561258470,14170,14180,14180,14160,3036
|
|
20240417,103200,1518242290,14180,14190,14190,14170,307
|
|
20240417,103100,1513889530,14180,14200,14200,14180,316
|
|
20240417,103000,1509406770,14200,14190,14210,14190,1063
|
|
20240417,102900,1494312250,14200,14200,14200,14200,126
|
|
20240417,102800,1492523050,14200,14200,14200,14190,276
|
|
20240417,102700,1488604250,14200,14200,14200,14200,1100
|
|
20240417,102600,1472984250,14200,14200,14200,14200,613
|
|
20240417,102500,1464279650,14190,14170,14190,14170,776
|
|
20240417,102400,1453270570,14170,14160,14180,14150,1128
|
|
20240417,102300,1437292000,14160,14160,14160,14160,184
|
|
20240417,102200,1434686560,14160,14150,14160,14150,378
|
|
20240417,102100,1429337760,14140,14160,14160,14140,3103
|
|
20240417,102000,1385431450,14160,14170,14170,14160,298
|
|
20240417,101900,1381211420,14160,14160,14160,14150,570
|
|
20240417,101800,1373143410,14160,14160,14170,14160,805
|
|
20240417,101700,1361744560,14160,14160,14160,14160,451
|
|
20240417,101600,1355358400,14150,14170,14170,14150,3708
|
|
20240417,101500,1302851390,14180,14190,14190,14170,1286
|
|
20240417,101400,1284616880,14190,14200,14200,14180,1297
|
|
20240417,101300,1266212650,14200,14210,14210,14190,3543
|
|
20240417,101200,1215927260,14210,14200,14210,14190,1092
|
|
20240417,101100,1200412640,14200,14190,14200,14190,1149
|
|
20240417,101000,1184097270,14200,14220,14230,14190,7059
|
|
20240417,100900,1083820000,14220,14220,14220,14210,509
|
|
20240417,100800,1076583020,14220,14240,14240,14220,3392
|
|
20240417,100700,1028324160,14250,14240,14250,14240,33
|
|
20240417,100600,1027853920,14250,14250,14250,14240,809
|
|
20240417,100500,1016333170,14240,14260,14260,14240,1221
|
|
20240417,100400,998929770,14260,14260,14260,14260,56
|
|
20240417,100300,998131210,14260,14250,14260,14250,91
|
|
20240417,100200,996834320,14250,14260,14260,14240,792
|
|
20240417,100100,985548490,14260,14280,14280,14250,677
|
|
20240417,100000,975896160,14290,14290,14290,14280,136
|
|
20240417,095900,973952920,14290,14290,14290,14280,41
|
|
20240417,095800,973367380,14290,14290,14290,14280,235
|
|
20240417,095700,970011030,14290,14290,14300,14290,371
|
|
20240417,095600,964709380,14290,14290,14290,14290,77
|
|
20240417,095500,963609050,14290,14300,14310,14290,1255
|
|
20240417,095400,945664860,14300,14300,14310,14300,810
|
|
20240417,095300,934080150,14300,14300,14310,14300,1151
|
|
20240417,095200,917618450,14300,14290,14300,14290,56
|
|
20240417,095100,916817850,14300,14260,14300,14250,2157
|
|
20240417,095000,886032360,14260,14260,14260,14260,32
|
|
20240417,094900,885576040,14260,14260,14260,14260,131
|
|
20240417,094800,883707980,14260,14230,14260,14230,7734
|
|
20240417,094700,773588520,14230,14230,14230,14220,181
|
|
20240417,094600,771013500,14230,14220,14230,14220,107
|
|
20240417,094500,769491900,14220,14220,14230,14220,214
|
|
20240417,094400,766448800,14220,14230,14230,14220,286
|
|
20240417,094300,762380690,14230,14230,14230,14220,1219
|
|
20240417,094200,745043220,14230,14230,14230,14220,39
|
|
20240417,094100,744488520,14230,14230,14230,14230,174
|
|
20240417,094000,742012500,14230,14240,14240,14230,1144
|
|
20240417,093900,725733120,14240,14260,14260,14230,5225
|
|
20240417,093800,651283460,14270,14270,14270,14270,356
|
|
20240417,093700,646203340,14270,14280,14280,14270,151
|
|
20240417,093600,644047360,14280,14270,14280,14270,467
|
|
20240417,093500,637383170,14270,14260,14270,14260,233
|
|
20240417,093400,634058470,14270,14270,14270,14260,1271
|
|
20240417,093300,615931300,14270,14270,14270,14270,200
|
|
20240417,093200,613077300,14270,14290,14290,14270,966
|
|
20240417,093100,599285130,14290,14280,14300,14280,1564
|
|
20240417,093000,576946230,14280,14270,14280,14270,681
|
|
20240417,092900,567227850,14260,14270,14270,14260,11
|
|
20240417,092800,567070980,14270,14270,14270,14270,270
|
|
20240417,092700,563218080,14270,14270,14270,14270,147
|
|
20240417,092600,561120390,14270,14270,14270,14260,342
|
|
20240417,092500,556240120,14270,14270,14270,14270,529
|
|
20240417,092400,548691290,14260,14270,14270,14260,70
|
|
20240417,092300,547692970,14270,14270,14270,14270,537
|
|
20240417,092200,540029980,14270,14290,14290,14270,2416
|
|
20240417,092100,505550200,14280,14280,14280,14270,2978
|
|
20240417,092000,463051660,14280,14260,14280,14260,905
|
|
20240417,091900,450144050,14250,14250,14260,14250,823
|
|
20240417,091800,438416290,14250,14240,14250,14240,30
|
|
20240417,091700,437988940,14250,14260,14260,14250,673
|
|
20240417,091600,428392960,14260,14260,14260,14230,1170
|
|
20240417,091500,411731680,14260,14250,14260,14250,755
|
|
20240417,091400,400969440,14260,14260,14260,14250,513
|
|
20240417,091300,393655090,14260,14250,14260,14250,2460
|
|
20240417,091200,358591380,14260,14260,14270,14260,222
|
|
20240417,091100,355425640,14250,14290,14290,14250,11736
|
|
20240417,091000,187848920,14280,14280,14290,14270,752
|
|
20240417,090900,177107950,14280,14300,14300,14280,1581
|
|
20240417,090800,154515130,14290,14300,14300,14290,378
|
|
20240417,090700,149113410,14300,14300,14300,14290,98
|
|
20240417,090600,147712060,14300,14310,14310,14300,449
|
|
20240417,090500,141289480,14310,14320,14320,14310,346
|
|
20240417,090400,136336700,14320,14310,14340,14310,154
|
|
20240417,090300,134131870,14320,14350,14350,14320,232
|
|
20240417,090200,130806830,14350,14300,14360,14300,983
|
|
20240417,090100,116717070,14300,14290,14350,14290,546
|
|
20240417,090000,108904330,14290,14320,14320,14280,7612
|