590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184700,4850078630,16080,16080,16080,16080,9989
|
|
20240503,184600,4850078630,16080,16080,16080,16080,0
|
|
20240503,184500,4850078630,16080,16080,16080,16080,0
|
|
20240503,184400,4850078630,16080,16080,16080,16080,0
|
|
20240503,184300,4850078630,16080,16080,16080,16080,0
|
|
20240503,184200,4850078630,16080,16080,16080,16080,0
|
|
20240503,184100,4850078630,16080,16080,16080,16080,0
|
|
20240503,184000,4850078630,16080,16080,16080,16080,0
|
|
20240503,183900,4850078630,16080,16080,16080,16080,0
|
|
20240503,183800,4850078630,16080,16080,16080,16080,0
|
|
20240503,183700,4850078630,16080,16080,16080,16080,0
|
|
20240503,183600,4850078630,16080,16080,16080,16080,0
|
|
20240503,183500,4850078630,16080,16080,16080,16080,0
|
|
20240503,183400,4850078630,16080,16080,16080,16080,0
|
|
20240503,183300,4850078630,16080,16080,16080,16080,0
|
|
20240503,183200,4850078630,16080,16080,16080,16080,0
|
|
20240503,183100,4850078630,16080,16080,16080,16080,0
|
|
20240503,183000,4850078630,16080,16080,16080,16080,0
|
|
20240503,182900,4850078630,16080,16080,16080,16080,0
|
|
20240503,182800,4850078630,16080,16080,16080,16080,0
|
|
20240503,182700,4850078630,16080,16080,16080,16080,0
|
|
20240503,182600,4850078630,16080,16080,16080,16080,0
|
|
20240503,182500,4850078630,16080,16080,16080,16080,0
|
|
20240503,182400,4850078630,16080,16080,16080,16080,0
|
|
20240503,182300,4850078630,16080,16080,16080,16080,0
|
|
20240503,182200,4850078630,16080,16080,16080,16080,0
|
|
20240503,182100,4850078630,16080,16080,16080,16080,0
|
|
20240503,182000,4850078630,16080,16080,16080,16080,0
|
|
20240503,181900,4850078630,16080,16080,16080,16080,0
|
|
20240503,181800,4850078630,16080,16080,16080,16080,0
|
|
20240503,181700,4850078630,16080,16080,16080,16080,9989
|
|
20240503,181600,4850078630,16080,16080,16080,16080,0
|
|
20240503,181500,4850078630,16080,16080,16080,16080,0
|
|
20240503,181400,4850078630,16080,16080,16080,16080,0
|
|
20240503,181300,4850078630,16080,16080,16080,16080,0
|
|
20240503,181200,4850078630,16080,16080,16080,16080,0
|
|
20240503,181100,4850078630,16080,16080,16080,16080,0
|
|
20240503,181000,4850078630,16080,16080,16080,16080,0
|
|
20240503,180900,4850078630,16080,16080,16080,16080,0
|
|
20240503,180800,4850078630,16080,16080,16080,16080,0
|
|
20240503,180700,4850078630,16080,16080,16080,16080,0
|
|
20240503,180600,4850078630,16080,16080,16080,16080,0
|
|
20240503,180500,4850078630,16080,16080,16080,16080,0
|
|
20240503,180400,4850078630,16080,16080,16080,16080,0
|
|
20240503,180300,4850078630,16080,16080,16080,16080,0
|
|
20240503,180200,4850078630,16080,16080,16080,16080,0
|
|
20240503,180100,4850078630,16080,16080,16080,16080,0
|
|
20240503,180000,4850078630,16080,16080,16080,16080,0
|
|
20240503,175900,4850078630,16080,16080,16080,16080,0
|
|
20240503,175800,4850078630,16080,16080,16080,16080,0
|
|
20240503,175700,4850078630,16080,16080,16080,16080,0
|
|
20240503,175600,4850078630,16080,16080,16080,16080,0
|
|
20240503,175500,4850078630,16080,16080,16080,16080,0
|
|
20240503,175400,4850078630,16080,16080,16080,16080,0
|
|
20240503,175300,4850078630,16080,16080,16080,16080,0
|
|
20240503,175200,4850078630,16080,16080,16080,16080,0
|
|
20240503,175100,4850078630,16080,16080,16080,16080,0
|
|
20240503,175000,4850078630,16080,16080,16080,16080,0
|
|
20240503,174900,4850078630,16080,16080,16080,16080,0
|
|
20240503,174800,4850078630,16080,16080,16080,16080,0
|
|
20240503,174700,4850078630,16080,16080,16080,16080,9989
|
|
20240503,174600,4850078630,16080,16080,16080,16080,0
|
|
20240503,174500,4850078630,16080,16080,16080,16080,0
|
|
20240503,174400,4850078630,16080,16080,16080,16080,0
|
|
20240503,174300,4850078630,16080,16080,16080,16080,0
|
|
20240503,174200,4850078630,16080,16080,16080,16080,0
|
|
20240503,174100,4850078630,16080,16080,16080,16080,0
|
|
20240503,174000,4850078630,16080,16080,16080,16080,0
|
|
20240503,173900,4850078630,16080,16080,16080,16080,0
|
|
20240503,173800,4850078630,16080,16080,16080,16080,0
|
|
20240503,173700,4850078630,16080,16080,16080,16080,0
|
|
20240503,173600,4850078630,16080,16080,16080,16080,0
|
|
20240503,173500,4850078630,16080,16080,16080,16080,0
|
|
20240503,173400,4850078630,16080,16080,16080,16080,0
|
|
20240503,173300,4850078630,16080,16080,16080,16080,0
|
|
20240503,173200,4850078630,16080,16080,16080,16080,0
|
|
20240503,173100,4850078630,16080,16080,16080,16080,0
|
|
20240503,173000,4850078630,16080,16080,16080,16080,0
|
|
20240503,172900,4850078630,16080,16080,16080,16080,0
|
|
20240503,172800,4850078630,16080,16080,16080,16080,0
|
|
20240503,172700,4850078630,16080,16080,16080,16080,0
|
|
20240503,172600,4850078630,16080,16080,16080,16080,0
|
|
20240503,172500,4850078630,16080,16080,16080,16080,0
|
|
20240503,172400,4850078630,16080,16080,16080,16080,0
|
|
20240503,172300,4850078630,16080,16080,16080,16080,0
|
|
20240503,172200,4850078630,16080,16080,16080,16080,0
|
|
20240503,172100,4850078630,16080,16080,16080,16080,0
|
|
20240503,172000,4850078630,16080,16080,16080,16080,0
|
|
20240503,171900,4850078630,16080,16080,16080,16080,0
|
|
20240503,171800,4850078630,16080,16080,16080,16080,0
|
|
20240503,171700,4850078630,16080,16080,16080,16080,9989
|
|
20240503,171600,4850078630,16080,16080,16080,16080,0
|
|
20240503,171500,4850078630,16080,16080,16080,16080,0
|
|
20240503,171400,4850078630,16080,16080,16080,16080,0
|
|
20240503,171300,4850078630,16080,16080,16080,16080,0
|
|
20240503,171200,4850078630,16080,16080,16080,16080,0
|
|
20240503,171100,4850078630,16080,16080,16080,16080,0
|
|
20240503,171000,4850078630,16080,16080,16080,16080,0
|
|
20240503,170900,4850078630,16080,16080,16080,16080,0
|
|
20240503,170800,4850078630,16080,16080,16080,16080,0
|
|
20240503,170700,4850078630,16080,16080,16080,16080,0
|
|
20240503,170600,4850078630,16080,16080,16080,16080,0
|
|
20240503,170500,4850078630,16080,16080,16080,16080,0
|
|
20240503,170400,4850078630,16080,16080,16080,16080,0
|
|
20240503,170300,4850078630,16080,16080,16080,16080,0
|
|
20240503,170200,4850078630,16080,16080,16080,16080,0
|
|
20240503,170100,4850078630,16080,16080,16080,16080,0
|
|
20240503,170000,4850078630,16080,16080,16080,16080,0
|
|
20240503,165900,4850078630,16080,16080,16080,16080,0
|
|
20240503,165800,4850078630,16080,16080,16080,16080,0
|
|
20240503,165700,4850078630,16080,16080,16080,16080,0
|
|
20240503,165600,4850078630,16080,16080,16080,16080,0
|
|
20240503,165500,4850078630,16080,16080,16080,16080,0
|
|
20240503,165400,4850078630,16080,16080,16080,16080,0
|
|
20240503,165300,4850078630,16080,16080,16080,16080,0
|
|
20240503,165200,4850078630,16080,16080,16080,16080,0
|
|
20240503,165100,4850078630,16080,16080,16080,16080,0
|
|
20240503,165000,4850078630,16080,16080,16080,16080,0
|
|
20240503,164900,4850078630,16080,16080,16080,16080,0
|
|
20240503,164800,4850078630,16080,16080,16080,16080,0
|
|
20240503,164700,4850078630,16080,16080,16080,16080,9989
|
|
20240503,164600,4850078630,16080,16080,16080,16080,0
|
|
20240503,164500,4850078630,16080,16080,16080,16080,0
|
|
20240503,164400,4850078630,16080,16080,16080,16080,0
|
|
20240503,164300,4850078630,16080,16080,16080,16080,0
|
|
20240503,164200,4850078630,16080,16080,16080,16080,0
|
|
20240503,164100,4850078630,16080,16080,16080,16080,0
|
|
20240503,164000,4850078630,16080,16080,16080,16080,0
|
|
20240503,163900,4850078630,16080,16080,16080,16080,0
|
|
20240503,163800,4850078630,16080,16080,16080,16080,0
|
|
20240503,163700,4850078630,16080,16080,16080,16080,0
|
|
20240503,163600,4850078630,16080,16080,16080,16080,0
|
|
20240503,163500,4850078630,16080,16080,16080,16080,0
|
|
20240503,163400,4850078630,16080,16080,16080,16080,0
|
|
20240503,163300,4850078630,16080,16080,16080,16080,0
|
|
20240503,163200,4850078630,16080,16080,16080,16080,0
|
|
20240503,163100,4850078630,16080,16080,16080,16080,0
|
|
20240503,163000,4850078630,16080,16080,16080,16080,0
|
|
20240503,162900,4850078630,16080,16080,16080,16080,0
|
|
20240503,162800,4850078630,16080,16080,16080,16080,0
|
|
20240503,162700,4850078630,16080,16080,16080,16080,0
|
|
20240503,162600,4850078630,16080,16080,16080,16080,0
|
|
20240503,162500,4850078630,16080,16080,16080,16080,0
|
|
20240503,162400,4850078630,16080,16080,16080,16080,0
|
|
20240503,162300,4850078630,16080,16080,16080,16080,0
|
|
20240503,162200,4850078630,16080,16080,16080,16080,0
|
|
20240503,162100,4850078630,16080,16080,16080,16080,0
|
|
20240503,162000,4850078630,16080,16080,16080,16080,0
|
|
20240503,161900,4850078630,16080,16080,16080,16080,0
|
|
20240503,161800,4850078630,16080,16080,16080,16080,0
|
|
20240503,161700,4850078630,16080,16080,16080,16080,9989
|
|
20240503,161600,4850078630,16080,16080,16080,16080,0
|
|
20240503,161500,4850078630,16080,16080,16080,16080,0
|
|
20240503,161400,4850078630,16080,16080,16080,16080,0
|
|
20240503,161300,4850078630,16080,16080,16080,16080,0
|
|
20240503,161200,4850078630,16080,16080,16080,16080,0
|
|
20240503,161100,4850078630,16080,16080,16080,16080,0
|
|
20240503,161000,4850078630,16080,16080,16080,16080,0
|
|
20240503,160900,4850078630,16080,16080,16080,16080,0
|
|
20240503,160800,4850078630,16080,16080,16080,16080,0
|
|
20240503,160700,4850078630,16080,16080,16080,16080,0
|
|
20240503,160600,4850078630,16080,16080,16080,16080,0
|
|
20240503,160500,4850078630,16080,16080,16080,16080,0
|
|
20240503,160400,4850078630,16080,16080,16080,16080,0
|
|
20240503,160300,4850078630,16080,16080,16080,16080,0
|
|
20240503,160200,4850078630,16080,16080,16080,16080,0
|
|
20240503,160100,4850078630,16080,16080,16080,16080,0
|
|
20240503,160000,4850078630,16080,16080,16080,16080,0
|
|
20240503,155900,4850078630,16080,16080,16080,16080,0
|
|
20240503,155800,4850078630,16080,16080,16080,16080,0
|
|
20240503,155700,4850078630,16080,16080,16080,16080,0
|
|
20240503,155600,4850078630,16080,16080,16080,16080,0
|
|
20240503,155500,4850078630,16080,16080,16080,16080,0
|
|
20240503,155400,4850078630,16080,16080,16080,16080,0
|
|
20240503,155300,4850078630,16080,16080,16080,16080,0
|
|
20240503,155200,4850078630,16080,16080,16080,16080,0
|
|
20240503,155100,4850078630,16080,16080,16080,16080,0
|
|
20240503,155000,4850078630,16080,16080,16080,16080,0
|
|
20240503,154900,4850078630,16080,16080,16080,16080,0
|
|
20240503,154800,4850078630,16080,16080,16080,16080,0
|
|
20240503,154700,4850078630,16080,16080,16080,16080,9989
|
|
20240503,154600,4850078630,16080,16080,16080,16080,0
|
|
20240503,154500,4850078630,16080,16080,16080,16080,0
|
|
20240503,154400,4850078630,16080,16080,16080,16080,0
|
|
20240503,154300,4850078630,16080,16080,16080,16080,0
|
|
20240503,154200,4850078630,16080,16080,16080,16080,0
|
|
20240503,154100,4850078630,16080,16080,16080,16080,0
|
|
20240503,154000,4850078630,16080,16080,16080,16080,0
|
|
20240503,153900,4850078630,16080,16080,16080,16080,0
|
|
20240503,153800,4850078630,16080,16080,16080,16080,0
|
|
20240503,153700,4850078630,16080,16080,16080,16080,0
|
|
20240503,153600,4850078630,16080,16080,16080,16080,0
|
|
20240503,153500,4850078630,16080,16080,16080,16080,0
|
|
20240503,153400,4850078630,16080,16080,16080,16080,0
|
|
20240503,153300,4850078630,16080,16080,16080,16080,0
|
|
20240503,153200,4850078630,16080,16080,16080,16080,0
|
|
20240503,153100,4850078630,16080,16080,16080,16080,0
|
|
20240503,153000,4850078630,16080,16080,16080,16080,9989
|
|
20240503,152900,4689455510,16100,16100,16100,16100,0
|
|
20240503,152800,4689455510,16100,16100,16100,16100,0
|
|
20240503,152700,4689455510,16100,16100,16100,16100,0
|
|
20240503,152600,4689455510,16100,16100,16100,16100,0
|
|
20240503,152500,4689455510,16100,16100,16100,16100,0
|
|
20240503,152400,4689455510,16100,16100,16100,16100,0
|
|
20240503,152300,4689455510,16100,16100,16100,16100,0
|
|
20240503,152200,4689455510,16100,16100,16100,16100,0
|
|
20240503,152100,4689455510,16100,16100,16100,16100,0
|
|
20240503,152000,4689455510,16100,16100,16100,16100,0
|
|
20240503,151900,4689455510,16100,16100,16100,16080,336
|
|
20240503,151800,4684050630,16090,16090,16100,16080,1369
|
|
20240503,151700,4662026700,16080,16090,16090,16080,355
|
|
20240503,151600,4656318040,16080,16090,16090,16080,848
|
|
20240503,151500,4642682160,16080,16080,16090,16070,261
|
|
20240503,151400,4638485270,16090,16090,16100,16090,1894
|
|
20240503,151300,4608010740,16100,16090,16100,16090,317
|
|
20240503,151200,4602910190,16090,16090,16090,16080,575
|
|
20240503,151100,4593658810,16090,16080,16090,16080,2935
|
|
20240503,151000,4546451880,16080,16080,16080,16070,178
|
|
20240503,150900,4543590530,16080,16080,16080,16080,512
|
|
20240503,150800,4535357570,16080,16070,16080,16060,731
|
|
20240503,150700,4523609510,16070,16060,16070,16060,5714
|
|
20240503,150600,4431821070,16060,16050,16060,16050,330
|
|
20240503,150500,4426524510,16060,16060,16060,16050,109
|
|
20240503,150400,4424774150,16060,16060,16060,16050,147
|
|
20240503,150300,4422413380,16060,16060,16060,16050,665
|
|
20240503,150200,4411740040,16050,16060,16060,16050,505
|
|
20240503,150100,4403634780,16060,16050,16060,16040,1141
|
|
20240503,150000,4385322680,16040,16050,16060,16040,4244
|
|
20240503,145900,4317215370,16040,16050,16050,16040,299
|
|
20240503,145800,4312419370,16050,16050,16060,16050,1149
|
|
20240503,145700,4293977910,16050,16060,16060,16050,1974
|
|
20240503,145600,4262281760,16060,16060,16070,16060,432
|
|
20240503,145500,4255343810,16060,16060,16070,16060,1545
|
|
20240503,145400,4230530670,16070,16060,16070,16060,185
|
|
20240503,145300,4227558160,16070,16070,16070,16060,57
|
|
20240503,145200,4226642690,16060,16070,16070,16060,365
|
|
20240503,145100,4220777190,16070,16060,16070,16060,41
|
|
20240503,145000,4220118660,16060,16070,16070,16060,1449
|
|
20240503,144900,4196833430,16070,16060,16070,16060,475
|
|
20240503,144800,4189204310,16060,16060,16070,16060,839
|
|
20240503,144700,4175729540,16070,16070,16070,16060,28
|
|
20240503,144600,4175279590,16070,16060,16070,16060,806
|
|
20240503,144500,4162334910,16060,16060,16070,16060,391
|
|
20240503,144400,4156055350,16070,16070,16070,16060,192
|
|
20240503,144300,4152970770,16060,16080,16080,16060,469
|
|
20240503,144200,4145433950,16070,16070,16080,16070,234
|
|
20240503,144100,4141673540,16070,16070,16080,16070,818
|
|
20240503,144000,4128524990,16080,16070,16080,16070,6
|
|
20240503,143900,4128428520,16080,16070,16080,16070,66
|
|
20240503,143800,4127367860,16060,16070,16080,16060,511
|
|
20240503,143700,4119156540,16080,16080,16080,16070,126
|
|
20240503,143600,4117131170,16070,16080,16090,16070,992
|
|
20240503,143500,4101181890,16070,16080,16080,16070,670
|
|
20240503,143400,4090409970,16080,16080,16080,16070,141
|
|
20240503,143300,4088143500,16080,16080,16080,16070,273
|
|
20240503,143200,4083753710,16070,16050,16070,16040,4496
|
|
20240503,143100,4011564090,16050,16060,16060,16050,132
|
|
20240503,143000,4009445430,16050,16050,16050,16050,67
|
|
20240503,142900,4008370080,16050,16040,16060,16040,449
|
|
20240503,142800,4001164350,16040,16040,16050,16040,1230
|
|
20240503,142700,3981435050,16040,16040,16050,16040,808
|
|
20240503,142600,3968474700,16040,16050,16060,16040,660
|
|
20240503,142500,3957881870,16050,16040,16050,16040,989
|
|
20240503,142400,3942015410,16050,16030,16050,16020,1149
|
|
20240503,142300,3923604840,16030,16060,16060,16030,421
|
|
20240503,142200,3916853340,16060,16040,16060,16000,9962
|
|
20240503,142100,3757307770,16040,16040,16060,16040,1410
|
|
20240503,142000,3734681520,16050,16050,16060,16050,1040
|
|
20240503,141900,3717987740,16050,16060,16060,16050,814
|
|
20240503,141800,3704919910,16060,16060,16070,16060,868
|
|
20240503,141700,3690979810,16060,16080,16090,16060,1782
|
|
20240503,141600,3662339530,16090,16090,16090,16080,1588
|
|
20240503,141500,3636804300,16090,16090,16100,16090,517
|
|
20240503,141400,3628485670,16090,16100,16100,16090,205
|
|
20240503,141300,3625187180,16090,16100,16100,16090,301
|
|
20240503,141200,3620343740,16090,16100,16130,16090,972
|
|
20240503,141100,3604694720,16090,16130,16130,16090,11726
|
|
20240503,141000,3415782080,16130,16130,16140,16130,286
|
|
20240503,140900,3411168880,16140,16140,16140,16130,213
|
|
20240503,140800,3407731570,16140,16140,16140,16140,56
|
|
20240503,140700,3406827730,16140,16130,16140,16130,141
|
|
20240503,140600,3404552400,16140,16130,16140,16130,69
|
|
20240503,140500,3403439030,16140,16140,16140,16140,26
|
|
20240503,140400,3403019390,16140,16130,16150,16120,943
|
|
20240503,140300,3387808260,16130,16130,16130,16120,172
|
|
20240503,140200,3385034300,16120,16120,16120,16120,5
|
|
20240503,140100,3384953700,16120,16130,16130,16120,140
|
|
20240503,140000,3382696730,16120,16130,16130,16120,161
|
|
20240503,135900,3380100230,16130,16130,16130,16120,1577
|
|
20240503,135800,3354664290,16120,16160,16160,16120,5348
|
|
20240503,135700,3268350830,16150,16160,16180,16150,7909
|
|
20240503,135600,3140553370,16170,16180,16190,16170,4286
|
|
20240503,135500,3071237380,16180,16190,16190,16180,74
|
|
20240503,135400,3070040050,16180,16190,16190,16180,652
|
|
20240503,135300,3059484700,16190,16190,16190,16190,9
|
|
20240503,135200,3059338990,16190,16190,16190,16190,3
|
|
20240503,135100,3059290420,16190,16190,16190,16190,1028
|
|
20240503,135000,3042647100,16190,16190,16200,16190,53
|
|
20240503,134900,3041789010,16200,16190,16200,16190,1326
|
|
20240503,134800,3020321060,16190,16200,16200,16190,871
|
|
20240503,134700,3006218900,16190,16190,16190,16190,23
|
|
20240503,134600,3005846530,16190,16190,16190,16190,15
|
|
20240503,134500,3005603680,16200,16190,16200,16190,22
|
|
20240503,134400,3005247400,16200,16190,16200,16190,53
|
|
20240503,134300,3004388830,16190,16200,16200,16190,75
|
|
20240503,134200,3003174520,16190,16180,16200,16180,3487
|
|
20240503,134100,2946719990,16180,16180,16180,16180,42
|
|
20240503,134000,2946040430,16190,16180,16190,16180,54
|
|
20240503,133900,2945166190,16180,16180,16190,16180,14
|
|
20240503,133800,2944939620,16180,16180,16180,16180,2
|
|
20240503,133700,2944907260,16180,16190,16190,16180,158
|
|
20240503,133600,2942350280,16180,16180,16180,16180,32
|
|
20240503,133500,2941832520,16190,16180,16190,16180,230
|
|
20240503,133400,2938109110,16190,16180,16190,16180,33
|
|
20240503,133300,2937575160,16190,16180,16190,16180,65
|
|
20240503,133200,2936522990,16180,16190,16190,16180,5
|
|
20240503,133100,2936442070,16180,16180,16180,16180,335
|
|
20240503,133000,2931021770,16180,16190,16190,16180,597
|
|
20240503,132900,2921361740,16180,16190,16190,16180,5
|
|
20240503,132800,2921280810,16180,16170,16190,16170,1449
|
|
20240503,132700,2897835990,16170,16180,16180,16170,130
|
|
20240503,132600,2895733870,16180,16170,16180,16170,48
|
|
20240503,132500,2894957260,16170,16170,16170,16170,101
|
|
20240503,132400,2893324090,16170,16170,16180,16170,315
|
|
20240503,132300,2888227470,16170,16180,16180,16170,56
|
|
20240503,132200,2887321940,16180,16180,16180,16170,182
|
|
20240503,132100,2884377700,16170,16170,16180,16170,38
|
|
20240503,132000,2883763120,16180,16170,16180,16170,22
|
|
20240503,131900,2883407330,16180,16180,16180,16170,185
|
|
20240503,131800,2880414120,16170,16170,16170,16170,25
|
|
20240503,131700,2880009870,16170,16170,16180,16170,17
|
|
20240503,131600,2879734950,16170,16170,16170,16170,27
|
|
20240503,131500,2879298360,16180,16170,16180,16170,393
|
|
20240503,131400,2872939630,16180,16190,16190,16180,1696
|
|
20240503,131300,2845497480,16190,16190,16190,16190,3
|
|
20240503,131200,2845448910,16180,16180,16190,16170,526
|
|
20240503,131100,2836938250,16170,16170,16170,16170,144
|
|
20240503,131000,2834609770,16170,16180,16180,16170,9
|
|
20240503,130900,2834464160,16180,16180,16180,16180,3
|
|
20240503,130800,2834415620,16180,16180,16190,16180,1657
|
|
20240503,130700,2807604780,16190,16180,16190,16180,4
|
|
20240503,130600,2807540030,16180,16180,16180,16180,1
|
|
20240503,130500,2807523850,16190,16190,16190,16180,231
|
|
20240503,130400,2803785840,16180,16180,16190,16180,245
|
|
20240503,130300,2799821690,16190,16180,16190,16180,3282
|
|
20240503,130200,2746718500,16180,16170,16180,16170,339
|
|
20240503,130100,2741235730,16170,16180,16180,16170,269
|
|
20240503,130000,2736883880,16180,16170,16180,16170,112
|
|
20240503,125900,2735071780,16170,16180,16180,16170,50
|
|
20240503,125800,2734263100,16180,16180,16180,16170,539
|
|
20240503,125700,2725542790,16170,16170,16180,16160,772
|
|
20240503,125600,2713059530,16170,16170,16170,16170,55
|
|
20240503,125500,2712170180,16170,16160,16180,16160,19
|
|
20240503,125400,2711862930,16170,16170,16170,16170,1060
|
|
20240503,125300,2694722730,16170,16160,16170,16160,4
|
|
20240503,125200,2694658060,16170,16160,16170,16160,306
|
|
20240503,125100,2689710430,16170,16160,16170,16160,207
|
|
20240503,125000,2686363930,16170,16160,16170,16160,54
|
|
20240503,124900,2685490770,16170,16160,16170,16160,92
|
|
20240503,124800,2684003470,16160,16180,16180,16160,4077
|
|
20240503,124700,2618082680,16170,16180,16180,16170,137
|
|
20240503,124600,2615866850,16170,16170,16170,16170,198
|
|
20240503,124500,2612665190,16170,16180,16180,16170,234
|
|
20240503,124400,2608879390,16180,16180,16180,16180,1503
|
|
20240503,124300,2584560850,16180,16180,16180,16170,51
|
|
20240503,124200,2583735700,16170,16170,16180,16170,238
|
|
20240503,124100,2579887210,16170,16180,16180,16170,69
|
|
20240503,124000,2578771330,16180,16170,16180,16170,2167
|
|
20240503,123900,2543730910,16170,16160,16170,16160,107
|
|
20240503,123800,2542001270,16170,16170,16170,16170,3
|
|
20240503,123700,2541952760,16160,16170,16170,16160,249
|
|
20240503,123600,2537928910,16170,16160,16170,16160,192
|
|
20240503,123500,2534824340,16160,16160,16160,16160,119
|
|
20240503,123400,2532901300,16160,16160,16160,16160,23
|
|
20240503,123300,2532529620,16160,16170,16170,16160,402
|
|
20240503,123200,2526033290,16160,16160,16170,16160,580
|
|
20240503,123100,2516659890,16160,16170,16170,16160,275
|
|
20240503,123000,2512215290,16160,16160,16170,16160,177
|
|
20240503,122900,2509354920,16160,16160,16160,16160,102
|
|
20240503,122800,2507706600,16170,16160,16170,16150,489
|
|
20240503,122700,2499804350,16170,16160,16170,16160,91
|
|
20240503,122600,2498333760,16170,16180,16180,16160,113
|
|
20240503,122500,2496507590,16160,16170,16180,16160,1043
|
|
20240503,122400,2479642850,16170,16170,16170,16170,10
|
|
20240503,122300,2479481150,16180,16160,16180,16160,677
|
|
20240503,122200,2468534260,16170,16160,16170,16160,221
|
|
20240503,122100,2464962390,16160,16160,16160,16160,2
|
|
20240503,122000,2464930070,16170,16170,16170,16170,68
|
|
20240503,121900,2463830510,16170,16160,16170,16160,46
|
|
20240503,121800,2463086720,16160,16160,16170,16160,291
|
|
20240503,121700,2458383570,16170,16170,16170,16160,28
|
|
20240503,121600,2457931070,16160,16170,16170,16160,7
|
|
20240503,121500,2457817900,16170,16170,16170,16170,2
|
|
20240503,121400,2457785560,16170,16170,16170,16160,185
|
|
20240503,121300,2454794120,16170,16170,16170,16160,249
|
|
20240503,121200,2450769390,16170,16160,16170,16160,54
|
|
20240503,121100,2449896690,16170,16170,16170,16170,58
|
|
20240503,121000,2448958830,16170,16160,16170,16160,45
|
|
20240503,120900,2448231190,16160,16160,16170,16160,156
|
|
20240503,120800,2445710210,16160,16170,16170,16160,911
|
|
20240503,120700,2430986060,16180,16170,16180,16160,258
|
|
20240503,120600,2426814330,16170,16170,16170,16170,1
|
|
20240503,120500,2426798160,16160,16170,16180,16160,374
|
|
20240503,120400,2420750570,16170,16180,16180,16170,170
|
|
20240503,120300,2418001140,16170,16170,16170,16160,1443
|
|
20240503,120200,2394667840,16170,16160,16170,16160,401
|
|
20240503,120100,2388187670,16160,16160,16160,16160,102
|
|
20240503,120000,2386539350,16160,16170,16170,16160,475
|
|
20240503,115900,2378862850,16160,16160,16160,16160,1
|
|
20240503,115800,2378846690,16160,16170,16170,16160,1071
|
|
20240503,115700,2361529260,16170,16170,16170,16170,32
|
|
20240503,115600,2361011820,16170,16160,16170,16160,955
|
|
20240503,115500,2345578520,16160,16160,16160,16160,101
|
|
20240503,115400,2343946360,16160,16160,16160,16160,14
|
|
20240503,115300,2343720120,16160,16160,16160,16150,311
|
|
20240503,115200,2338694970,16160,16150,16160,16150,11
|
|
20240503,115100,2338517280,16150,16150,16150,16150,20
|
|
20240503,115000,2338194280,16150,16150,16150,16150,1
|
|
20240503,114900,2338178130,16160,16150,16160,16150,437
|
|
20240503,114800,2331116360,16150,16150,16150,16150,2473
|
|
20240503,114700,2291177410,16150,16140,16150,16140,209
|
|
20240503,114600,2287802920,16140,16150,16150,16140,83
|
|
20240503,114500,2286462830,16140,16150,16150,16140,82
|
|
20240503,114400,2285139340,16150,16150,16150,16150,0
|
|
20240503,114300,2285139340,16150,16140,16150,16140,108
|
|
20240503,114200,2283396210,16140,16150,16150,16140,57
|
|
20240503,114100,2282475670,16140,16130,16140,16130,759
|
|
20240503,114000,2270225420,16130,16130,16130,16130,6
|
|
20240503,113900,2270128640,16140,16140,16140,16140,48
|
|
20240503,113800,2269353920,16130,16140,16140,16130,86
|
|
20240503,113700,2267965900,16140,16140,16140,16140,166
|
|
20240503,113600,2265286660,16140,16130,16140,16130,192
|
|
20240503,113500,2262189330,16140,16130,16140,16130,598
|
|
20240503,113400,2252542910,16130,16130,16140,16130,180
|
|
20240503,113300,2249637970,16130,16130,16130,16130,0
|
|
20240503,113200,2249637970,16130,16130,16140,16130,73
|
|
20240503,113100,2248460470,16140,16140,16140,16140,1
|
|
20240503,113000,2248444330,16140,16130,16140,16120,1649
|
|
20240503,112900,2221846690,16120,16120,16130,16120,33
|
|
20240503,112800,2221314430,16130,16130,16130,16130,62
|
|
20240503,112700,2220314370,16120,16120,16130,16120,513
|
|
20240503,112600,2212044180,16120,16120,16120,16120,93
|
|
20240503,112500,2210545020,16130,16120,16130,16120,351
|
|
20240503,112400,2204886890,16120,16120,16130,16120,237
|
|
20240503,112300,2201065860,16130,16120,16130,16120,539
|
|
20240503,112200,2192377050,16130,16140,16140,16130,1111
|
|
20240503,112100,2174456610,16140,16130,16140,16130,100
|
|
20240503,112000,2172843080,16130,16130,16140,16130,12
|
|
20240503,111900,2172649510,16140,16150,16150,16130,1494
|
|
20240503,111800,2148546320,16140,16150,16150,16140,346
|
|
20240503,111700,2142958440,16150,16160,16160,16150,136
|
|
20240503,111600,2140761040,16160,16130,16160,16120,468
|
|
20240503,111500,2133212120,16120,16120,16120,16120,186
|
|
20240503,111400,2130213800,16120,16120,16120,16110,294
|
|
20240503,111300,2125474540,16120,16110,16120,16110,202
|
|
20240503,111200,2122218700,16120,16110,16120,16110,1366
|
|
20240503,111100,2100199860,16120,16160,16160,16110,5752
|
|
20240503,111000,2007471380,16160,16150,16160,16150,110
|
|
20240503,110900,2005693820,16150,16170,16170,16150,26
|
|
20240503,110800,2005273860,16150,16170,16170,16150,1088
|
|
20240503,110700,1987702580,16170,16180,16180,16150,3385
|
|
20240503,110600,1932997220,16190,16180,16190,16180,125
|
|
20240503,110500,1930974220,16180,16180,16180,16180,434
|
|
20240503,110400,1923952100,16180,16180,16180,16180,50
|
|
20240503,110300,1923143100,16170,16160,16170,16160,1295
|
|
20240503,110200,1902203710,16170,16170,16190,16170,570
|
|
20240503,110100,1892986770,16190,16180,16190,16180,156
|
|
20240503,110000,1890462670,16180,16190,16190,16180,1413
|
|
20240503,105900,1867597900,16200,16200,16200,16190,248
|
|
20240503,105800,1863581380,16200,16190,16200,16190,60
|
|
20240503,105700,1862609930,16190,16190,16200,16190,621
|
|
20240503,105600,1852555410,16200,16200,16200,16190,235
|
|
20240503,105500,1848750220,16190,16190,16190,16190,6
|
|
20240503,105400,1848653080,16200,16190,16200,16190,22
|
|
20240503,105300,1848296880,16190,16190,16200,16190,160
|
|
20240503,105200,1845706320,16190,16190,16200,16190,442
|
|
20240503,105100,1838548310,16190,16180,16200,16180,1245
|
|
20240503,105000,1818402040,16180,16170,16180,16170,1220
|
|
20240503,104900,1798668740,16170,16170,16180,16170,62
|
|
20240503,104800,1797666180,16180,16170,16180,16170,1816
|
|
20240503,104700,1768301030,16170,16180,16180,16170,273
|
|
20240503,104600,1763885620,16170,16170,16180,16170,33
|
|
20240503,104500,1763351920,16180,16170,16180,16170,181
|
|
20240503,104400,1760424610,16170,16170,16180,16170,65
|
|
20240503,104300,1759373510,16180,16170,16190,16160,2366
|
|
20240503,104200,1721116890,16170,16170,16190,16170,399
|
|
20240503,104100,1714665020,16180,16180,16180,16170,1515
|
|
20240503,104000,1690162320,16170,16190,16190,16170,490
|
|
20240503,103900,1682234420,16180,16170,16180,16170,202
|
|
20240503,103800,1678966410,16170,16170,16180,16170,668
|
|
20240503,103700,1668158320,16170,16180,16180,16170,143
|
|
20240503,103600,1665845690,16170,16170,16170,16170,28
|
|
20240503,103500,1665392930,16170,16170,16180,16170,736
|
|
20240503,103400,1653485700,16180,16170,16180,16170,169
|
|
20240503,103300,1650751490,16180,16190,16190,16180,551
|
|
20240503,103200,1641834830,16200,16180,16200,16180,534
|
|
20240503,103100,1633194370,16170,16180,16190,16170,552
|
|
20240503,103000,1624263430,16190,16190,16190,16180,591
|
|
20240503,102900,1614695160,16190,16200,16200,16190,207
|
|
20240503,102800,1611342730,16200,16200,16200,16200,580
|
|
20240503,102700,1601946730,16210,16210,16210,16200,838
|
|
20240503,102600,1588370010,16210,16210,16220,16200,285
|
|
20240503,102500,1583750270,16210,16210,16220,16210,65
|
|
20240503,102400,1582696600,16220,16210,16220,16210,12
|
|
20240503,102300,1582502050,16210,16210,16220,16210,772
|
|
20240503,102200,1569987900,16210,16210,16210,16200,38
|
|
20240503,102100,1569372240,16210,16200,16210,16200,46
|
|
20240503,102000,1568626600,16210,16210,16210,16200,97
|
|
20240503,101900,1567054750,16210,16210,16210,16210,0
|
|
20240503,101800,1567054750,16210,16220,16220,16190,1455
|
|
20240503,101700,1543483370,16200,16200,16210,16200,729
|
|
20240503,101600,1531666800,16200,16200,16210,16200,339
|
|
20240503,101500,1526174320,16200,16200,16210,16200,51
|
|
20240503,101400,1525348110,16200,16200,16200,16200,442
|
|
20240503,101300,1518187710,16200,16210,16220,16200,1232
|
|
20240503,101200,1498219770,16210,16210,16210,16200,370
|
|
20240503,101100,1492222170,16210,16210,16220,16190,2697
|
|
20240503,101000,1448512690,16210,16220,16220,16210,105
|
|
20240503,100900,1446810620,16210,16220,16220,16210,2593
|
|
20240503,100800,1404752390,16220,16200,16220,16200,508
|
|
20240503,100700,1396518200,16200,16210,16210,16200,392
|
|
20240503,100600,1390164050,16210,16220,16220,16210,65
|
|
20240503,100500,1389109950,16220,16210,16220,16210,386
|
|
20240503,100400,1382852870,16210,16210,16210,16210,718
|
|
20240503,100300,1371214090,16210,16210,16220,16210,735
|
|
20240503,100200,1359299700,16210,16210,16210,16210,466
|
|
20240503,100100,1351745840,16220,16210,16220,16210,369
|
|
20240503,100000,1345761840,16210,16180,16210,16180,2360
|
|
20240503,095900,1307530960,16190,16190,16190,16180,280
|
|
20240503,095800,1302997790,16190,16170,16190,16170,941
|
|
20240503,095700,1287775140,16170,16190,16190,16170,686
|
|
20240503,095600,1276679190,16190,16200,16200,16190,528
|
|
20240503,095500,1268128830,16200,16190,16200,16190,648
|
|
20240503,095400,1257632920,16180,16170,16190,16160,127
|
|
20240503,095300,1255578630,16170,16130,16170,16130,968
|
|
20240503,095200,1239949620,16140,16130,16140,16120,104
|
|
20240503,095100,1238271960,16120,16120,16120,16110,1710
|
|
20240503,095000,1210707020,16120,16120,16120,16110,294
|
|
20240503,094900,1205967840,16110,16120,16120,16110,595
|
|
20240503,094800,1196381930,16120,16130,16130,16120,218
|
|
20240503,094700,1192867670,16130,16120,16130,16110,425
|
|
20240503,094600,1186016310,16120,16120,16130,16120,377
|
|
20240503,094500,1179939060,16130,16120,16130,16120,161
|
|
20240503,094400,1177343150,16110,16120,16130,16110,1063
|
|
20240503,094300,1160211610,16120,16120,16120,16110,313
|
|
20240503,094200,1155168650,16120,16110,16120,16100,2443
|
|
20240503,094100,1115796960,16110,16120,16120,16100,1649
|
|
20240503,094000,1089245280,16120,16110,16120,16110,423
|
|
20240503,093900,1082429800,16110,16110,16120,16110,2050
|
|
20240503,093800,1049404240,16110,16110,16120,16100,328
|
|
20240503,093700,1044121760,16110,16110,16120,16100,1168
|
|
20240503,093600,1025299310,16110,16130,16130,16110,2241
|
|
20240503,093500,989174630,16130,16140,16140,16120,3733
|
|
20240503,093400,928945930,16140,16160,16160,16140,4198
|
|
20240503,093300,861128930,16150,16160,16160,16150,741
|
|
20240503,093200,849154550,16150,16200,16200,16150,4460
|
|
20240503,093100,777018020,16180,16190,16210,16170,2684
|
|
20240503,093000,733582180,16210,16270,16280,16200,4471
|
|
20240503,092900,661018840,16260,16270,16280,16260,804
|
|
20240503,092800,647938620,16260,16260,16260,16260,512
|
|
20240503,092700,639613500,16260,16240,16260,16240,1127
|
|
20240503,092600,621303250,16230,16210,16240,16210,1387
|
|
20240503,092500,598800070,16200,16200,16210,16200,417
|
|
20240503,092400,592041950,16210,16210,16210,16200,282
|
|
20240503,092300,587471570,16210,16220,16220,16200,411
|
|
20240503,092200,580806550,16220,16220,16220,16220,0
|
|
20240503,092100,580806550,16220,16200,16220,16200,4076
|
|
20240503,092000,514754890,16200,16160,16200,16160,2034
|
|
20240503,091900,481860540,16150,16160,16160,16150,253
|
|
20240503,091800,477772560,16160,16160,16160,16150,763
|
|
20240503,091700,465448500,16170,16170,16170,16150,2197
|
|
20240503,091600,429960060,16170,16200,16200,16170,769
|
|
20240503,091500,417510380,16200,16200,16200,16190,62
|
|
20240503,091400,416506430,16200,16200,16200,16180,455
|
|
20240503,091300,409138430,16200,16190,16200,16190,50
|
|
20240503,091200,408328440,16200,16170,16200,16160,1634
|
|
20240503,091100,381921730,16160,16160,16160,16150,1455
|
|
20240503,091000,358415670,16150,16160,16210,16150,4995
|
|
20240503,090900,277648860,16150,16180,16180,16150,2465
|
|
20240503,090800,237803790,16170,16180,16190,16170,811
|
|
20240503,090700,224681420,16170,16210,16210,16170,2124
|
|
20240503,090600,190293740,16210,16230,16230,16210,257
|
|
20240503,090500,186126630,16230,16200,16230,16190,1290
|
|
20240503,090400,165225510,16190,16220,16220,16190,1475
|
|
20240503,090300,141321120,16220,16240,16240,16220,740
|
|
20240503,090200,129313490,16240,16250,16270,16240,1388
|
|
20240503,090100,106770420,16250,16220,16290,16220,1065
|
|
20240503,090000,89481750,16290,16280,16290,16210,5500
|