683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,202000,1729210550,14920,14920,14920,14920,2425
|
|
20240417,201900,1729210550,14920,14920,14920,14920,0
|
|
20240417,201800,1729210550,14920,14920,14920,14920,0
|
|
20240417,201700,1729210550,14920,14920,14920,14920,0
|
|
20240417,201600,1729210550,14920,14920,14920,14920,0
|
|
20240417,201500,1729210550,14920,14920,14920,14920,0
|
|
20240417,201400,1729210550,14920,14920,14920,14920,0
|
|
20240417,201300,1729210550,14920,14920,14920,14920,0
|
|
20240417,201200,1729210550,14920,14920,14920,14920,0
|
|
20240417,201100,1729210550,14920,14920,14920,14920,0
|
|
20240417,201000,1729210550,14920,14920,14920,14920,0
|
|
20240417,200900,1729210550,14920,14920,14920,14920,0
|
|
20240417,200800,1729210550,14920,14920,14920,14920,0
|
|
20240417,200700,1729210550,14920,14920,14920,14920,0
|
|
20240417,200600,1729210550,14920,14920,14920,14920,0
|
|
20240417,200500,1729210550,14920,14920,14920,14920,0
|
|
20240417,200400,1729210550,14920,14920,14920,14920,0
|
|
20240417,200300,1729210550,14920,14920,14920,14920,0
|
|
20240417,200200,1729210550,14920,14920,14920,14920,0
|
|
20240417,200100,1729210550,14920,14920,14920,14920,0
|
|
20240417,200000,1729210550,14920,14920,14920,14920,0
|
|
20240417,195900,1729210550,14920,14920,14920,14920,0
|
|
20240417,195800,1729210550,14920,14920,14920,14920,0
|
|
20240417,195700,1729210550,14920,14920,14920,14920,0
|
|
20240417,195600,1729210550,14920,14920,14920,14920,0
|
|
20240417,195500,1729210550,14920,14920,14920,14920,0
|
|
20240417,195400,1729210550,14920,14920,14920,14920,0
|
|
20240417,195300,1729210550,14920,14920,14920,14920,0
|
|
20240417,195200,1729210550,14920,14920,14920,14920,0
|
|
20240417,195100,1729210550,14920,14920,14920,14920,0
|
|
20240417,195000,1729210550,14920,14920,14920,14920,2425
|
|
20240417,194900,1729210550,14920,14920,14920,14920,0
|
|
20240417,194800,1729210550,14920,14920,14920,14920,0
|
|
20240417,194700,1729210550,14920,14920,14920,14920,0
|
|
20240417,194600,1729210550,14920,14920,14920,14920,0
|
|
20240417,194500,1729210550,14920,14920,14920,14920,0
|
|
20240417,194400,1729210550,14920,14920,14920,14920,0
|
|
20240417,194300,1729210550,14920,14920,14920,14920,0
|
|
20240417,194200,1729210550,14920,14920,14920,14920,0
|
|
20240417,194100,1729210550,14920,14920,14920,14920,0
|
|
20240417,194000,1729210550,14920,14920,14920,14920,0
|
|
20240417,193900,1729210550,14920,14920,14920,14920,0
|
|
20240417,193800,1729210550,14920,14920,14920,14920,0
|
|
20240417,193700,1729210550,14920,14920,14920,14920,0
|
|
20240417,193600,1729210550,14920,14920,14920,14920,0
|
|
20240417,193500,1729210550,14920,14920,14920,14920,0
|
|
20240417,193400,1729210550,14920,14920,14920,14920,0
|
|
20240417,193300,1729210550,14920,14920,14920,14920,0
|
|
20240417,193200,1729210550,14920,14920,14920,14920,0
|
|
20240417,193100,1729210550,14920,14920,14920,14920,0
|
|
20240417,193000,1729210550,14920,14920,14920,14920,0
|
|
20240417,192900,1729210550,14920,14920,14920,14920,0
|
|
20240417,192800,1729210550,14920,14920,14920,14920,0
|
|
20240417,192700,1729210550,14920,14920,14920,14920,0
|
|
20240417,192600,1729210550,14920,14920,14920,14920,0
|
|
20240417,192500,1729210550,14920,14920,14920,14920,0
|
|
20240417,192400,1729210550,14920,14920,14920,14920,0
|
|
20240417,192300,1729210550,14920,14920,14920,14920,0
|
|
20240417,192200,1729210550,14920,14920,14920,14920,0
|
|
20240417,192100,1729210550,14920,14920,14920,14920,0
|
|
20240417,192000,1729210550,14920,14920,14920,14920,2425
|
|
20240417,191900,1729210550,14920,14920,14920,14920,0
|
|
20240417,191800,1729210550,14920,14920,14920,14920,0
|
|
20240417,191700,1729210550,14920,14920,14920,14920,0
|
|
20240417,191600,1729210550,14920,14920,14920,14920,0
|
|
20240417,191500,1729210550,14920,14920,14920,14920,0
|
|
20240417,191400,1729210550,14920,14920,14920,14920,0
|
|
20240417,191300,1729210550,14920,14920,14920,14920,0
|
|
20240417,191200,1729210550,14920,14920,14920,14920,0
|
|
20240417,191100,1729210550,14920,14920,14920,14920,0
|
|
20240417,191000,1729210550,14920,14920,14920,14920,0
|
|
20240417,190900,1729210550,14920,14920,14920,14920,0
|
|
20240417,190800,1729210550,14920,14920,14920,14920,0
|
|
20240417,190700,1729210550,14920,14920,14920,14920,0
|
|
20240417,190600,1729210550,14920,14920,14920,14920,0
|
|
20240417,190500,1729210550,14920,14920,14920,14920,0
|
|
20240417,190400,1729210550,14920,14920,14920,14920,0
|
|
20240417,190300,1729210550,14920,14920,14920,14920,0
|
|
20240417,190200,1729210550,14920,14920,14920,14920,0
|
|
20240417,190100,1729210550,14920,14920,14920,14920,0
|
|
20240417,190000,1729210550,14920,14920,14920,14920,0
|
|
20240417,185900,1729210550,14920,14920,14920,14920,0
|
|
20240417,185800,1729210550,14920,14920,14920,14920,0
|
|
20240417,185700,1729210550,14920,14920,14920,14920,0
|
|
20240417,185600,1729210550,14920,14920,14920,14920,0
|
|
20240417,185500,1729210550,14920,14920,14920,14920,0
|
|
20240417,185400,1729210550,14920,14920,14920,14920,0
|
|
20240417,185300,1729210550,14920,14920,14920,14920,0
|
|
20240417,185200,1729210550,14920,14920,14920,14920,0
|
|
20240417,185100,1729210550,14920,14920,14920,14920,0
|
|
20240417,185000,1729210550,14920,14920,14920,14920,2425
|
|
20240417,184900,1729210550,14920,14920,14920,14920,0
|
|
20240417,184800,1729210550,14920,14920,14920,14920,0
|
|
20240417,184700,1729210550,14920,14920,14920,14920,0
|
|
20240417,184600,1729210550,14920,14920,14920,14920,0
|
|
20240417,184500,1729210550,14920,14920,14920,14920,0
|
|
20240417,184400,1729210550,14920,14920,14920,14920,0
|
|
20240417,184300,1729210550,14920,14920,14920,14920,0
|
|
20240417,184200,1729210550,14920,14920,14920,14920,0
|
|
20240417,184100,1729210550,14920,14920,14920,14920,0
|
|
20240417,184000,1729210550,14920,14920,14920,14920,0
|
|
20240417,183900,1729210550,14920,14920,14920,14920,0
|
|
20240417,183800,1729210550,14920,14920,14920,14920,0
|
|
20240417,183700,1729210550,14920,14920,14920,14920,0
|
|
20240417,183600,1729210550,14920,14920,14920,14920,0
|
|
20240417,183500,1729210550,14920,14920,14920,14920,0
|
|
20240417,183400,1729210550,14920,14920,14920,14920,0
|
|
20240417,183300,1729210550,14920,14920,14920,14920,0
|
|
20240417,183200,1729210550,14920,14920,14920,14920,0
|
|
20240417,183100,1729210550,14920,14920,14920,14920,0
|
|
20240417,183000,1729210550,14920,14920,14920,14920,0
|
|
20240417,182900,1729210550,14920,14920,14920,14920,0
|
|
20240417,182800,1729210550,14920,14920,14920,14920,0
|
|
20240417,182700,1729210550,14920,14920,14920,14920,0
|
|
20240417,182600,1729210550,14920,14920,14920,14920,0
|
|
20240417,182500,1729210550,14920,14920,14920,14920,0
|
|
20240417,182400,1729210550,14920,14920,14920,14920,0
|
|
20240417,182300,1729210550,14920,14920,14920,14920,0
|
|
20240417,182200,1729210550,14920,14920,14920,14920,0
|
|
20240417,182100,1729210550,14920,14920,14920,14920,0
|
|
20240417,182000,1729210550,14920,14920,14920,14920,2425
|
|
20240417,181900,1729210550,14920,14920,14920,14920,0
|
|
20240417,181800,1729210550,14920,14920,14920,14920,0
|
|
20240417,181700,1729210550,14920,14920,14920,14920,0
|
|
20240417,181600,1729210550,14920,14920,14920,14920,0
|
|
20240417,181500,1729210550,14920,14920,14920,14920,0
|
|
20240417,181400,1729210550,14920,14920,14920,14920,0
|
|
20240417,181300,1729210550,14920,14920,14920,14920,0
|
|
20240417,181200,1729210550,14920,14920,14920,14920,0
|
|
20240417,181100,1729210550,14920,14920,14920,14920,0
|
|
20240417,181000,1729210550,14920,14920,14920,14920,0
|
|
20240417,180900,1729210550,14920,14920,14920,14920,0
|
|
20240417,180800,1729210550,14920,14920,14920,14920,0
|
|
20240417,180700,1729210550,14920,14920,14920,14920,0
|
|
20240417,180600,1729210550,14920,14920,14920,14920,0
|
|
20240417,180500,1729210550,14920,14920,14920,14920,0
|
|
20240417,180400,1729210550,14920,14920,14920,14920,0
|
|
20240417,180300,1729210550,14920,14920,14920,14920,0
|
|
20240417,180200,1729210550,14920,14920,14920,14920,0
|
|
20240417,180100,1729210550,14920,14920,14920,14920,0
|
|
20240417,180000,1729210550,14920,14920,14920,14920,0
|
|
20240417,175900,1729210550,14920,14920,14920,14920,0
|
|
20240417,175800,1729210550,14920,14920,14920,14920,0
|
|
20240417,175700,1729210550,14920,14920,14920,14920,0
|
|
20240417,175600,1729210550,14920,14920,14920,14920,0
|
|
20240417,175500,1729210550,14920,14920,14920,14920,0
|
|
20240417,175400,1729210550,14920,14920,14920,14920,0
|
|
20240417,175300,1729210550,14920,14920,14920,14920,0
|
|
20240417,175200,1729210550,14920,14920,14920,14920,0
|
|
20240417,175100,1729210550,14920,14920,14920,14920,0
|
|
20240417,175000,1729210550,14920,14920,14920,14920,2425
|
|
20240417,174900,1729210550,14920,14920,14920,14920,0
|
|
20240417,174800,1729210550,14920,14920,14920,14920,0
|
|
20240417,174700,1729210550,14920,14920,14920,14920,0
|
|
20240417,174600,1729210550,14920,14920,14920,14920,0
|
|
20240417,174500,1729210550,14920,14920,14920,14920,0
|
|
20240417,174400,1729210550,14920,14920,14920,14920,0
|
|
20240417,174300,1729210550,14920,14920,14920,14920,0
|
|
20240417,174200,1729210550,14920,14920,14920,14920,0
|
|
20240417,174100,1729210550,14920,14920,14920,14920,0
|
|
20240417,174000,1729210550,14920,14920,14920,14920,0
|
|
20240417,173900,1729210550,14920,14920,14920,14920,0
|
|
20240417,173800,1729210550,14920,14920,14920,14920,0
|
|
20240417,173700,1729210550,14920,14920,14920,14920,0
|
|
20240417,173600,1729210550,14920,14920,14920,14920,0
|
|
20240417,173500,1729210550,14920,14920,14920,14920,0
|
|
20240417,173400,1729210550,14920,14920,14920,14920,0
|
|
20240417,173300,1729210550,14920,14920,14920,14920,0
|
|
20240417,173200,1729210550,14920,14920,14920,14920,0
|
|
20240417,173100,1729210550,14920,14920,14920,14920,0
|
|
20240417,173000,1729210550,14920,14920,14920,14920,0
|
|
20240417,172900,1729210550,14920,14920,14920,14920,0
|
|
20240417,172800,1729210550,14920,14920,14920,14920,0
|
|
20240417,172700,1729210550,14920,14920,14920,14920,0
|
|
20240417,172600,1729210550,14920,14920,14920,14920,0
|
|
20240417,172500,1729210550,14920,14920,14920,14920,0
|
|
20240417,172400,1729210550,14920,14920,14920,14920,0
|
|
20240417,172300,1729210550,14920,14920,14920,14920,0
|
|
20240417,172200,1729210550,14920,14920,14920,14920,0
|
|
20240417,172100,1729210550,14920,14920,14920,14920,0
|
|
20240417,172000,1729210550,14920,14920,14920,14920,2425
|
|
20240417,171900,1729210550,14920,14920,14920,14920,0
|
|
20240417,171800,1729210550,14920,14920,14920,14920,0
|
|
20240417,171700,1729210550,14920,14920,14920,14920,0
|
|
20240417,171600,1729210550,14920,14920,14920,14920,0
|
|
20240417,171500,1729210550,14920,14920,14920,14920,0
|
|
20240417,171400,1729210550,14920,14920,14920,14920,0
|
|
20240417,171300,1729210550,14920,14920,14920,14920,0
|
|
20240417,171200,1729210550,14920,14920,14920,14920,0
|
|
20240417,171100,1729210550,14920,14920,14920,14920,0
|
|
20240417,171000,1729210550,14920,14920,14920,14920,0
|
|
20240417,170900,1729210550,14920,14920,14920,14920,0
|
|
20240417,170800,1729210550,14920,14920,14920,14920,0
|
|
20240417,170700,1729210550,14920,14920,14920,14920,0
|
|
20240417,170600,1729210550,14920,14920,14920,14920,0
|
|
20240417,170500,1729210550,14920,14920,14920,14920,0
|
|
20240417,170400,1729210550,14920,14920,14920,14920,0
|
|
20240417,170300,1729210550,14920,14920,14920,14920,0
|
|
20240417,170200,1729210550,14920,14920,14920,14920,0
|
|
20240417,170100,1729210550,14920,14920,14920,14920,0
|
|
20240417,170000,1729210550,14920,14920,14920,14920,0
|
|
20240417,165900,1729210550,14920,14920,14920,14920,0
|
|
20240417,165800,1729210550,14920,14920,14920,14920,0
|
|
20240417,165700,1729210550,14920,14920,14920,14920,0
|
|
20240417,165600,1729210550,14920,14920,14920,14920,0
|
|
20240417,165500,1729210550,14920,14920,14920,14920,0
|
|
20240417,165400,1729210550,14920,14920,14920,14920,0
|
|
20240417,165300,1729210550,14920,14920,14920,14920,0
|
|
20240417,165200,1729210550,14920,14920,14920,14920,0
|
|
20240417,165100,1729210550,14920,14920,14920,14920,0
|
|
20240417,165000,1729210550,14920,14920,14920,14920,2425
|
|
20240417,164900,1729210550,14920,14920,14920,14920,0
|
|
20240417,164800,1729210550,14920,14920,14920,14920,0
|
|
20240417,164700,1729210550,14920,14920,14920,14920,0
|
|
20240417,164600,1729210550,14920,14920,14920,14920,0
|
|
20240417,164500,1729210550,14920,14920,14920,14920,0
|
|
20240417,164400,1729210550,14920,14920,14920,14920,0
|
|
20240417,164300,1729210550,14920,14920,14920,14920,0
|
|
20240417,164200,1729210550,14920,14920,14920,14920,0
|
|
20240417,164100,1729210550,14920,14920,14920,14920,0
|
|
20240417,164000,1729210550,14920,14920,14920,14920,0
|
|
20240417,163900,1729210550,14920,14920,14920,14920,0
|
|
20240417,163800,1729210550,14920,14920,14920,14920,0
|
|
20240417,163700,1729210550,14920,14920,14920,14920,0
|
|
20240417,163600,1729210550,14920,14920,14920,14920,0
|
|
20240417,163500,1729210550,14920,14920,14920,14920,0
|
|
20240417,163400,1729210550,14920,14920,14920,14920,0
|
|
20240417,163300,1729210550,14920,14920,14920,14920,0
|
|
20240417,163200,1729210550,14920,14920,14920,14920,0
|
|
20240417,163100,1729210550,14920,14920,14920,14920,0
|
|
20240417,163000,1729210550,14920,14920,14920,14920,0
|
|
20240417,162900,1729210550,14920,14920,14920,14920,0
|
|
20240417,162800,1729210550,14920,14920,14920,14920,0
|
|
20240417,162700,1729210550,14920,14920,14920,14920,0
|
|
20240417,162600,1729210550,14920,14920,14920,14920,0
|
|
20240417,162500,1729210550,14920,14920,14920,14920,0
|
|
20240417,162400,1729210550,14920,14920,14920,14920,0
|
|
20240417,162300,1729210550,14920,14920,14920,14920,0
|
|
20240417,162200,1729210550,14920,14920,14920,14920,0
|
|
20240417,162100,1729210550,14920,14920,14920,14920,0
|
|
20240417,162000,1729210550,14920,14920,14920,14920,2425
|
|
20240417,161900,1729210550,14920,14920,14920,14920,0
|
|
20240417,161800,1729210550,14920,14920,14920,14920,0
|
|
20240417,161700,1729210550,14920,14920,14920,14920,0
|
|
20240417,161600,1729210550,14920,14920,14920,14920,0
|
|
20240417,161500,1729210550,14920,14920,14920,14920,0
|
|
20240417,161400,1729210550,14920,14920,14920,14920,0
|
|
20240417,161300,1729210550,14920,14920,14920,14920,0
|
|
20240417,161200,1729210550,14920,14920,14920,14920,0
|
|
20240417,161100,1729210550,14920,14920,14920,14920,0
|
|
20240417,161000,1729210550,14920,14920,14920,14920,0
|
|
20240417,160900,1729210550,14920,14920,14920,14920,0
|
|
20240417,160800,1729210550,14920,14920,14920,14920,0
|
|
20240417,160700,1729210550,14920,14920,14920,14920,0
|
|
20240417,160600,1729210550,14920,14920,14920,14920,0
|
|
20240417,160500,1729210550,14920,14920,14920,14920,0
|
|
20240417,160400,1729210550,14920,14920,14920,14920,0
|
|
20240417,160300,1729210550,14920,14920,14920,14920,0
|
|
20240417,160200,1729210550,14920,14920,14920,14920,0
|
|
20240417,160100,1729210550,14920,14920,14920,14920,0
|
|
20240417,160000,1729210550,14920,14920,14920,14920,0
|
|
20240417,155900,1729210550,14920,14920,14920,14920,0
|
|
20240417,155800,1729210550,14920,14920,14920,14920,0
|
|
20240417,155700,1729210550,14920,14920,14920,14920,0
|
|
20240417,155600,1729210550,14920,14920,14920,14920,0
|
|
20240417,155500,1729210550,14920,14920,14920,14920,0
|
|
20240417,155400,1729210550,14920,14920,14920,14920,0
|
|
20240417,155300,1729210550,14920,14920,14920,14920,0
|
|
20240417,155200,1729210550,14920,14920,14920,14920,0
|
|
20240417,155100,1729210550,14920,14920,14920,14920,0
|
|
20240417,155000,1729210550,14920,14920,14920,14920,2425
|
|
20240417,154900,1729210550,14920,14920,14920,14920,0
|
|
20240417,154800,1729210550,14920,14920,14920,14920,0
|
|
20240417,154700,1729210550,14920,14920,14920,14920,0
|
|
20240417,154600,1729210550,14920,14920,14920,14920,0
|
|
20240417,154500,1729210550,14920,14920,14920,14920,0
|
|
20240417,154400,1729210550,14920,14920,14920,14920,0
|
|
20240417,154300,1729210550,14920,14920,14920,14920,0
|
|
20240417,154200,1729210550,14920,14920,14920,14920,0
|
|
20240417,154100,1729210550,14920,14920,14920,14920,0
|
|
20240417,154000,1729210550,14920,14920,14920,14920,0
|
|
20240417,153900,1729210550,14920,14920,14920,14920,0
|
|
20240417,153800,1729210550,14920,14920,14920,14920,0
|
|
20240417,153700,1729210550,14920,14920,14920,14920,0
|
|
20240417,153600,1729210550,14920,14920,14920,14920,0
|
|
20240417,153500,1729210550,14920,14920,14920,14920,0
|
|
20240417,153400,1729210550,14920,14920,14920,14920,0
|
|
20240417,153300,1729210550,14920,14920,14920,14920,0
|
|
20240417,153200,1729210550,14920,14920,14920,14920,0
|
|
20240417,153100,1729210550,14920,14920,14920,14920,0
|
|
20240417,153000,1729210550,14920,14920,14920,14920,2425
|
|
20240417,152900,1693029550,14910,14910,14910,14910,0
|
|
20240417,152800,1693029550,14910,14910,14910,14910,0
|
|
20240417,152700,1693029550,14910,14910,14910,14910,0
|
|
20240417,152600,1693029550,14910,14910,14910,14910,0
|
|
20240417,152500,1693029550,14910,14910,14910,14910,0
|
|
20240417,152400,1693029550,14910,14910,14910,14910,0
|
|
20240417,152300,1693029550,14910,14910,14910,14910,0
|
|
20240417,152200,1693029550,14910,14910,14910,14910,0
|
|
20240417,152100,1693029550,14910,14910,14910,14910,0
|
|
20240417,152000,1693029550,14910,14910,14910,14910,0
|
|
20240417,151900,1693029550,14910,14920,14920,14910,112
|
|
20240417,151800,1691359530,14910,14910,14920,14910,275
|
|
20240417,151700,1687258610,14910,14910,14910,14910,522
|
|
20240417,151600,1679475590,14920,14910,14920,14910,244
|
|
20240417,151500,1675837480,14910,14900,14910,14900,654
|
|
20240417,151400,1666090520,14900,14910,14910,14900,34
|
|
20240417,151300,1665583670,14910,14930,14930,14910,1657
|
|
20240417,151200,1640870910,14930,14940,14940,14930,1087
|
|
20240417,151100,1624634910,14940,14950,14950,14940,85
|
|
20240417,151000,1623364960,14940,14940,14950,14940,99
|
|
20240417,150900,1621885080,14940,14950,14950,14940,1317
|
|
20240417,150800,1602208540,14950,14940,14950,14940,241
|
|
20240417,150700,1598605980,14950,14960,14960,14950,188
|
|
20240417,150600,1595794930,14960,14950,14980,14940,742
|
|
20240417,150500,1584696660,14950,14950,14950,14940,465
|
|
20240417,150400,1577745590,14950,14960,14960,14940,1322
|
|
20240417,150300,1557983230,14960,14950,14960,14950,525
|
|
20240417,150200,1550134240,14950,14970,14970,14950,1114
|
|
20240417,150100,1533468610,14970,14970,14970,14970,73
|
|
20240417,150000,1532375800,14970,14970,14970,14960,1137
|
|
20240417,145900,1515354970,14970,14960,14970,14960,93
|
|
20240417,145800,1513963640,14960,14960,14970,14960,58
|
|
20240417,145700,1513095660,14960,14990,14990,14960,1059
|
|
20240417,145600,1497227040,14990,14990,15000,14990,87
|
|
20240417,145500,1495922800,14990,14990,14990,14990,21
|
|
20240417,145400,1495608010,14990,14990,15000,14990,61
|
|
20240417,145300,1494693310,14990,14990,14990,14990,362
|
|
20240417,145200,1489266930,14990,15000,15000,14990,108
|
|
20240417,145100,1487647800,14990,14990,14990,14990,84
|
|
20240417,145000,1486388640,15000,14990,15000,14990,90
|
|
20240417,144900,1485038750,14990,14990,14990,14990,306
|
|
20240417,144800,1480451810,14990,14990,14990,14990,122
|
|
20240417,144700,1478623030,15000,15000,15000,14990,811
|
|
20240417,144600,1466458730,14990,15030,15030,14990,3263
|
|
20240417,144500,1417499140,15030,15040,15040,15030,87
|
|
20240417,144400,1416191520,15030,15040,15040,15030,18
|
|
20240417,144300,1415920950,15040,15030,15040,15030,170
|
|
20240417,144200,1413365840,15030,15040,15040,15030,178
|
|
20240417,144100,1410688770,15040,15040,15040,15040,0
|
|
20240417,144000,1410688770,15040,15040,15050,15040,825
|
|
20240417,143900,1398279770,15050,15050,15050,15050,150
|
|
20240417,143800,1396022270,15040,15040,15050,15040,247
|
|
20240417,143700,1392306640,15050,15020,15050,15020,498
|
|
20240417,143600,1384819720,15030,15020,15030,15020,6
|
|
20240417,143500,1384729590,15020,15030,15040,15020,1334
|
|
20240417,143400,1364684550,15040,15040,15040,15040,104
|
|
20240417,143300,1363120390,15050,15050,15050,15050,21
|
|
20240417,143200,1362804340,15050,15040,15050,15040,411
|
|
20240417,143100,1356618840,15040,15040,15040,15040,164
|
|
20240417,143000,1354152280,15030,15030,15030,15030,82
|
|
20240417,142900,1352919820,15030,15030,15030,15030,0
|
|
20240417,142800,1352919820,15030,15030,15030,15030,15
|
|
20240417,142700,1352694370,15050,15040,15050,15030,339
|
|
20240417,142600,1347596550,15040,15040,15040,15040,5
|
|
20240417,142500,1347521350,15040,15040,15040,15040,11
|
|
20240417,142400,1347355910,15040,15040,15040,15030,261
|
|
20240417,142300,1343431130,15040,15040,15040,15040,3
|
|
20240417,142200,1343386010,15030,15030,15030,15030,15
|
|
20240417,142100,1343160560,15030,15030,15030,15030,92
|
|
20240417,142000,1341777800,15030,15030,15030,15030,5
|
|
20240417,141900,1341702650,15040,15030,15040,15030,80
|
|
20240417,141800,1340499750,15030,15030,15030,15030,89
|
|
20240417,141700,1339162080,15040,15040,15040,15040,121
|
|
20240417,141600,1337342240,15040,15030,15040,15030,7
|
|
20240417,141500,1337237010,15030,15030,15030,15030,101
|
|
20240417,141400,1335718980,15030,15030,15030,15030,6
|
|
20240417,141300,1335628800,15040,15040,15040,15040,3
|
|
20240417,141200,1335583680,15040,15020,15040,15020,112
|
|
20240417,141100,1333900330,15020,15020,15020,15020,92
|
|
20240417,141000,1332518490,15020,15020,15020,15020,11
|
|
20240417,140900,1332353270,15020,15020,15020,15020,11
|
|
20240417,140800,1332188050,15020,15020,15030,15020,349
|
|
20240417,140700,1326946010,15030,15030,15030,15030,34
|
|
20240417,140600,1326434990,15030,15030,15030,15030,5
|
|
20240417,140500,1326359840,15030,15040,15040,15030,348
|
|
20240417,140400,1321126940,15030,15030,15030,15030,7
|
|
20240417,140300,1321021730,15030,15030,15030,15030,2
|
|
20240417,140200,1320991670,15020,15030,15030,15020,92
|
|
20240417,140100,1319609780,15040,15040,15040,15040,0
|
|
20240417,140000,1319609780,15040,15040,15040,15020,8
|
|
20240417,135900,1319489560,15020,15020,15020,15020,90
|
|
20240417,135800,1318137760,15020,15040,15040,15020,93
|
|
20240417,135700,1316740500,15040,15040,15040,15040,17
|
|
20240417,135600,1316484820,15060,15070,15070,15060,622
|
|
20240417,135500,1307114440,15070,15070,15070,15070,1
|
|
20240417,135400,1307099370,15070,15070,15070,15070,35
|
|
20240417,135300,1306571920,15070,15070,15070,15070,94
|
|
20240417,135200,1305155340,15070,15070,15070,15070,22
|
|
20240417,135100,1304823800,15080,15080,15080,15080,1
|
|
20240417,135000,1304808720,15080,15080,15080,15070,78
|
|
20240417,134900,1303632580,15080,15080,15080,15080,262
|
|
20240417,134800,1299681620,15080,15080,15080,15080,9
|
|
20240417,134700,1299545900,15080,15080,15080,15080,0
|
|
20240417,134600,1299545900,15080,15080,15080,15080,87
|
|
20240417,134500,1298233940,15090,15090,15090,15090,9
|
|
20240417,134400,1298098130,15070,15070,15070,15070,5
|
|
20240417,134300,1298022780,15070,15070,15070,15070,88
|
|
20240417,134200,1296696620,15070,15070,15070,15070,5
|
|
20240417,134100,1296621270,15080,15110,15110,15080,2051
|
|
20240417,134000,1265669510,15110,15100,15110,15100,156
|
|
20240417,133900,1263313190,15110,15100,15140,15100,750
|
|
20240417,133800,1251967440,15090,15070,15090,15070,6
|
|
20240417,133700,1251877000,15070,15070,15070,15070,88
|
|
20240417,133600,1250550840,15070,15070,15070,15070,16
|
|
20240417,133500,1250309720,15070,15080,15080,15070,82
|
|
20240417,133400,1249073710,15070,15070,15070,15060,96
|
|
20240417,133300,1247627650,15100,15100,15100,15100,0
|
|
20240417,133200,1247627650,15100,15050,15110,15050,471
|
|
20240417,133100,1240525030,15040,15050,15050,15040,39
|
|
20240417,133000,1239938130,15060,15050,15060,15050,131
|
|
20240417,132900,1237966430,15030,15030,15040,15030,129
|
|
20240417,132800,1236026550,15030,15030,15030,15030,372
|
|
20240417,132700,1230435390,15030,15050,15050,15030,151
|
|
20240417,132600,1228165010,15050,15050,15050,15050,15
|
|
20240417,132500,1227939260,15040,15070,15080,15040,453
|
|
20240417,132400,1221114050,15060,15060,15060,15060,63
|
|
20240417,132300,1220165270,15060,15070,15070,15060,80
|
|
20240417,132200,1218959820,15070,15000,15070,15000,234
|
|
20240417,132100,1215447530,15000,15010,15010,14990,88
|
|
20240417,132000,1214127180,15010,15010,15010,15010,65
|
|
20240417,131900,1213151530,14990,14970,15000,14970,665
|
|
20240417,131800,1203188200,14970,14950,14980,14950,8125
|
|
20240417,131700,1081700850,14940,14950,14950,14940,6
|
|
20240417,131600,1081611200,14950,14950,14950,14950,132
|
|
20240417,131500,1079637800,14950,14960,14960,14940,217
|
|
20240417,131400,1076393010,14960,14960,14960,14960,11
|
|
20240417,131300,1076228450,14960,14960,14960,14950,772
|
|
20240417,131200,1064680170,14950,14950,14950,14950,204
|
|
20240417,131100,1061630370,14950,14960,14960,14950,7
|
|
20240417,131000,1061525710,14960,14950,14960,14950,447
|
|
20240417,130900,1054842850,14950,14960,14960,14950,593
|
|
20240417,130800,1045977420,14950,14960,14960,14950,198
|
|
20240417,130700,1043016220,14950,14980,14980,14950,1246
|
|
20240417,130600,1024371550,14980,14980,14980,14980,50
|
|
20240417,130500,1023622550,14970,14980,14980,14970,490
|
|
20240417,130400,1016286490,14980,14980,14980,14980,57
|
|
20240417,130300,1015432630,14980,14980,14980,14970,62
|
|
20240417,130200,1014503920,14970,14970,14970,14960,489
|
|
20240417,130100,1007184400,14960,14970,14980,14960,132
|
|
20240417,130000,1005208400,14980,15000,15000,14980,1646
|
|
20240417,125900,980529310,15000,15030,15030,15000,917
|
|
20240417,125800,966761890,15030,15030,15030,15030,11
|
|
20240417,125700,966596560,15030,15030,15040,15030,219
|
|
20240417,125600,963303990,15030,15030,15030,15030,104
|
|
20240417,125500,961740870,15030,15030,15030,15030,5
|
|
20240417,125400,961665720,15030,15030,15030,15030,11
|
|
20240417,125300,961500390,15030,15030,15030,15030,139
|
|
20240417,125200,959411220,15020,15020,15020,15020,0
|
|
20240417,125100,959411220,15020,15030,15030,15020,128
|
|
20240417,125000,957487930,15030,15060,15060,15030,2321
|
|
20240417,124900,922582050,15060,15050,15060,15040,165
|
|
20240417,124800,920098730,15050,15040,15050,15040,17
|
|
20240417,124700,919842990,15030,15030,15040,15030,104
|
|
20240417,124600,918278900,15020,15030,15040,15020,239
|
|
20240417,124500,914687120,15030,15020,15030,15020,82
|
|
20240417,124400,913454810,15020,15020,15020,15020,84
|
|
20240417,124300,912193130,15020,15030,15030,15020,94
|
|
20240417,124200,910781100,15030,15030,15030,15030,1
|
|
20240417,124100,910766070,15020,15020,15020,15020,17
|
|
20240417,124000,910510730,15020,15020,15020,15010,291
|
|
20240417,123900,906140660,15010,15010,15010,15010,161
|
|
20240417,123800,903724050,15000,15010,15010,15000,300
|
|
20240417,123700,899223480,15010,15020,15020,15010,161
|
|
20240417,123600,896806270,15020,15050,15050,15020,5196
|
|
20240417,123500,818686120,15060,15060,15060,15060,60
|
|
20240417,123400,817782520,15060,15060,15060,15060,88
|
|
20240417,123300,816457240,15060,15060,15060,15060,5
|
|
20240417,123200,816381940,15070,15060,15070,15060,99
|
|
20240417,123100,814890120,15060,15060,15060,15060,96
|
|
20240417,123000,813444360,15060,15060,15060,15060,5
|
|
20240417,122900,813369060,15070,15060,15070,15060,55
|
|
20240417,122800,812540260,15070,15070,15070,15070,50
|
|
20240417,122700,811786760,15060,15060,15070,15060,161
|
|
20240417,122600,809362040,15060,15060,15060,15060,0
|
|
20240417,122500,809362040,15060,15070,15070,15060,16
|
|
20240417,122400,809121070,15060,15060,15060,15060,75
|
|
20240417,122300,807991570,15060,15070,15070,15060,85
|
|
20240417,122200,806710670,15080,15060,15080,15060,12
|
|
20240417,122100,806529930,15060,15070,15070,15060,422
|
|
20240417,122000,800173020,15090,15090,15090,15090,358
|
|
20240417,121900,794770800,15100,15090,15100,15090,22
|
|
20240417,121800,794438750,15090,15090,15090,15090,83
|
|
20240417,121700,793186280,15090,15100,15100,15090,16
|
|
20240417,121600,792944730,15090,15090,15090,15090,11
|
|
20240417,121500,792778740,15090,15080,15090,15080,81
|
|
20240417,121400,791556500,15090,15080,15090,15080,170
|
|
20240417,121300,788991750,15070,15070,15070,15070,5
|
|
20240417,121200,788916400,15070,15080,15080,15070,130
|
|
20240417,121100,786956780,15080,15070,15080,15070,106
|
|
20240417,121000,785358350,15080,15080,15080,15080,7
|
|
20240417,120900,785252790,15070,15070,15070,15070,101
|
|
20240417,120800,783730720,15070,15070,15070,15070,1
|
|
20240417,120700,783715650,15070,15070,15070,15070,5
|
|
20240417,120600,783640300,15080,15080,15080,15080,0
|
|
20240417,120500,783640300,15080,15080,15080,15080,68
|
|
20240417,120400,782614860,15090,15080,15090,15080,270
|
|
20240417,120300,778542370,15070,15070,15070,15070,15
|
|
20240417,120200,778316320,15070,15080,15080,15070,94
|
|
20240417,120100,776899530,15070,15070,15070,15070,5
|
|
20240417,120000,776824180,15080,15080,15080,15080,14
|
|
20240417,115900,776613060,15060,15060,15060,15060,100
|
|
20240417,115800,775107060,15060,15060,15060,15060,0
|
|
20240417,115700,775107060,15060,15060,15060,15060,5
|
|
20240417,115600,775031760,15070,15070,15070,15070,219
|
|
20240417,115500,771731430,15060,15060,15060,15060,5
|
|
20240417,115400,771656130,15070,15070,15070,15060,407
|
|
20240417,115300,765523610,15060,15060,15070,15060,526
|
|
20240417,115200,757602040,15070,15070,15070,15070,91
|
|
20240417,115100,756230670,15060,15090,15090,15060,1097
|
|
20240417,115000,739691550,15090,15110,15110,15090,2359
|
|
20240417,114900,704070150,15110,15110,15110,15110,90
|
|
20240417,114800,702710250,15110,15120,15120,15110,10
|
|
20240417,114700,702559100,15120,15120,15120,15120,183
|
|
20240417,114600,699792140,15120,15120,15120,15120,105
|
|
20240417,114500,698204540,15120,15120,15120,15120,0
|
|
20240417,114400,698204540,15120,15130,15130,15120,73
|
|
20240417,114300,697100100,15130,15130,15130,15130,80
|
|
20240417,114200,695889700,15130,15130,15130,15130,5
|
|
20240417,114100,695814050,15130,15130,15130,15130,0
|
|
20240417,114000,695814050,15130,15140,15140,15130,55
|
|
20240417,113900,694981400,15150,15140,15150,15140,119
|
|
20240417,113800,693179620,15140,15140,15140,15140,5
|
|
20240417,113700,693103920,15150,15160,15160,15150,275
|
|
20240417,113600,688937320,15160,15170,15170,15160,6
|
|
20240417,113500,688846350,15170,15150,15170,15150,38
|
|
20240417,113400,688270630,15150,15180,15190,15150,127
|
|
20240417,113300,686344570,15150,15150,15150,15150,4
|
|
20240417,113200,686283970,15220,15220,15220,15130,358
|
|
20240417,113100,680843370,15250,15140,15250,15130,802
|
|
20240417,113000,668681740,15130,15130,15130,15120,74
|
|
20240417,112900,667562200,15120,15130,15130,15120,23
|
|
20240417,112800,667214300,15130,15130,15130,15130,128
|
|
20240417,112700,665277660,15130,15130,15130,15130,62
|
|
20240417,112600,664339600,15130,15130,15130,15130,5
|
|
20240417,112500,664263950,15120,15120,15120,15120,0
|
|
20240417,112400,664263950,15120,15140,15140,15120,131
|
|
20240417,112300,662283190,15140,15140,15140,15140,0
|
|
20240417,112200,662283190,15140,15140,15140,15140,63
|
|
20240417,112100,661329370,15140,15140,15140,15140,124
|
|
20240417,112000,659452010,15140,15140,15140,15140,74
|
|
20240417,111900,658331650,15130,15130,15130,15130,0
|
|
20240417,111800,658331650,15130,15130,15130,15130,158
|
|
20240417,111700,655941110,15130,15130,15130,15130,11
|
|
20240417,111600,655774680,15120,15130,15130,15120,60
|
|
20240417,111500,654867380,15130,15140,15140,15130,111
|
|
20240417,111400,653187740,15130,15130,15130,15120,153
|
|
20240417,111300,650873000,15130,15130,15130,15130,100
|
|
20240417,111200,649360000,15150,15150,15150,15150,368
|
|
20240417,111100,643784800,15150,15150,15150,15150,39
|
|
20240417,111000,643193950,15150,15150,15150,15150,5
|
|
20240417,110900,643118200,15160,15160,15160,15160,366
|
|
20240417,110800,637569640,15160,15160,15160,15160,216
|
|
20240417,110700,634295080,15160,15160,15160,15160,0
|
|
20240417,110600,634295080,15160,15170,15170,15160,105
|
|
20240417,110500,632702280,15170,15140,15170,15140,302
|
|
20240417,110400,628127040,15140,15140,15140,15140,5
|
|
20240417,110300,628051340,15150,15150,15170,15150,13
|
|
20240417,110200,627854370,15170,15170,15170,15170,56
|
|
20240417,110100,627004850,15180,15180,15180,15180,58
|
|
20240417,110000,626124410,15180,15180,15180,15170,87
|
|
20240417,105900,624803800,15180,15180,15180,15180,12
|
|
20240417,105800,624621640,15180,15180,15180,15180,15
|
|
20240417,105700,624393940,15180,15180,15180,15180,0
|
|
20240417,105600,624393940,15180,15180,15180,15180,99
|
|
20240417,105500,622891120,15190,15180,15190,15180,47
|
|
20240417,105400,622177300,15170,15170,15170,15170,5
|
|
20240417,105300,622101450,15180,15160,15200,15150,445
|
|
20240417,105200,615350940,15160,15140,15160,15140,91
|
|
20240417,105100,613971560,15140,15140,15140,15140,22
|
|
20240417,105000,613638480,15140,15120,15140,15110,219
|
|
20240417,104900,610325980,15120,15120,15120,15120,0
|
|
20240417,104800,610325980,15120,15120,15130,15120,184
|
|
20240417,104700,607543870,15120,15120,15120,15120,15
|
|
20240417,104600,607317070,15120,15120,15120,15110,52
|
|
20240417,104500,606530880,15120,15120,15120,15120,71
|
|
20240417,104400,605457360,15120,15130,15130,15120,124
|
|
20240417,104300,603581980,15140,15140,15140,15140,1
|
|
20240417,104200,603566840,15140,15140,15140,15140,1
|
|
20240417,104100,603551700,15160,15160,15160,15160,0
|
|
20240417,104000,603551700,15160,15140,15190,15140,101
|
|
20240417,103900,602019100,15140,15150,15150,15130,544
|
|
20240417,103800,593783740,15140,15150,15150,15140,40
|
|
20240417,103700,593178010,15150,15150,15150,15150,101
|
|
20240417,103600,591647860,15150,15150,15150,15150,5
|
|
20240417,103500,591572110,15170,15170,15170,15170,10
|
|
20240417,103400,591420410,15170,15210,15210,15170,440
|
|
20240417,103300,584731780,15210,15210,15210,15210,25
|
|
20240417,103200,584351530,15210,15240,15240,15210,18
|
|
20240417,103100,584077640,15230,15200,15230,15200,138
|
|
20240417,103000,581979640,15230,15220,15240,15220,60
|
|
20240417,102900,581065710,15220,15230,15230,15220,4
|
|
20240417,102800,581004800,15230,15220,15230,15210,89
|
|
20240417,102700,579650310,15220,15220,15220,15220,18
|
|
20240417,102600,579376350,15260,15270,15270,15260,21
|
|
20240417,102500,579055840,15270,15270,15270,15260,84
|
|
20240417,102400,577773360,15280,15220,15290,15220,166
|
|
20240417,102300,575236130,15230,15190,15230,15190,457
|
|
20240417,102200,568282330,15200,15180,15200,15160,393
|
|
20240417,102100,562314170,15180,15170,15180,15160,108
|
|
20240417,102000,560676450,15160,15170,15180,15160,176
|
|
20240417,101900,558007020,15190,15190,15190,15190,0
|
|
20240417,101800,558007020,15190,15160,15190,15160,425
|
|
20240417,101700,551552330,15160,15160,15160,15160,0
|
|
20240417,101600,551552330,15160,15160,15190,15150,361
|
|
20240417,101500,546077580,15160,15120,15180,15120,859
|
|
20240417,101400,533063060,15120,15130,15130,15120,51
|
|
20240417,101300,532291690,15150,15180,15180,15150,411
|
|
20240417,101200,526061090,15180,15160,15190,15160,255
|
|
20240417,101100,522190200,15170,15210,15210,15160,787
|
|
20240417,101000,510240720,15210,15220,15220,15210,204
|
|
20240417,100900,507136840,15230,15240,15240,15230,132
|
|
20240417,100800,505126330,15240,15260,15260,15240,853
|
|
20240417,100700,492116640,15270,15280,15280,15260,760
|
|
20240417,100600,480515570,15280,15280,15280,15280,132
|
|
20240417,100500,478498610,15290,15310,15310,15290,935
|
|
20240417,100400,464197280,15320,15320,15320,15320,250
|
|
20240417,100300,460367280,15320,15380,15380,15320,882
|
|
20240417,100200,446827430,15400,15380,15400,15380,62
|
|
20240417,100100,445873670,15360,15380,15380,15360,10
|
|
20240417,100000,445719970,15380,15330,15380,15310,872
|
|
20240417,095900,432352150,15310,15330,15330,15310,75
|
|
20240417,095800,431203760,15350,15340,15350,15310,1123
|
|
20240417,095700,413999280,15340,15360,15360,15340,411
|
|
20240417,095600,407689910,15360,15360,15360,15360,76
|
|
20240417,095500,406522550,15360,15370,15410,15360,398
|
|
20240417,095400,400391230,15350,15350,15350,15350,1
|
|
20240417,095300,400375880,15340,15380,15410,15340,2077
|
|
20240417,095200,368389860,15370,15360,15370,15360,265
|
|
20240417,095100,364317820,15340,15350,15350,15340,302
|
|
20240417,095000,359682170,15340,15340,15340,15340,92
|
|
20240417,094900,358270890,15350,15330,15350,15330,19
|
|
20240417,094800,357979400,15330,15310,15330,15310,837
|
|
20240417,094700,345164040,15310,15310,15340,15310,1327
|
|
20240417,094600,324843620,15310,15310,15310,15310,1
|
|
20240417,094500,324828310,15300,15310,15320,15300,232
|
|
20240417,094400,321275090,15300,15300,15300,15300,154
|
|
20240417,094300,318918890,15310,15310,15310,15300,65
|
|
20240417,094200,317923790,15320,15320,15320,15320,20
|
|
20240417,094100,317617390,15300,15300,15300,15300,5
|
|
20240417,094000,317540890,15310,15310,15310,15310,156
|
|
20240417,093900,315152530,15320,15340,15340,15320,213
|
|
20240417,093800,311887230,15330,15330,15330,15330,20
|
|
20240417,093700,311580630,15320,15330,15340,15320,470
|
|
20240417,093600,304376170,15320,15320,15320,15320,282
|
|
20240417,093500,300055930,15310,15290,15310,15290,312
|
|
20240417,093400,295284660,15290,15310,15310,15290,185
|
|
20240417,093300,292453670,15310,15330,15330,15310,1133
|
|
20240417,093200,275102100,15330,15330,15330,15330,0
|
|
20240417,093100,275102100,15330,15350,15360,15330,227
|
|
20240417,093000,271618680,15350,15340,15360,15340,53
|
|
20240417,092900,270805130,15340,15360,15360,15340,161
|
|
20240417,092800,268332270,15340,15340,15340,15340,93
|
|
20240417,092700,266905650,15310,15370,15370,15310,121
|
|
20240417,092600,265046220,15350,15300,15350,15300,1461
|
|
20240417,092500,242646990,15290,15260,15290,15260,173
|
|
20240417,092400,240005110,15270,15290,15300,15270,211
|
|
20240417,092300,236782850,15270,15250,15270,15250,625
|
|
20240417,092200,227239800,15250,15220,15270,15220,388
|
|
20240417,092100,221328260,15220,15260,15260,15220,1976
|
|
20240417,092000,191222700,15230,15230,15240,15220,681
|
|
20240417,091900,180851690,15240,15290,15290,15240,1191
|
|
20240417,091800,162675440,15300,15320,15320,15300,330
|
|
20240417,091700,157620090,15320,15320,15320,15320,9
|
|
20240417,091600,157482210,15380,15270,15380,15270,2139
|
|
20240417,091500,124690690,15260,15260,15260,15260,120
|
|
20240417,091400,122859490,15250,15250,15250,15250,37
|
|
20240417,091300,122295240,15250,15300,15300,15250,553
|
|
20240417,091200,113840190,15300,15300,15300,15300,79
|
|
20240417,091100,112631490,15330,15280,15330,15280,702
|
|
20240417,091000,101894950,15290,15300,15300,15290,322
|
|
20240417,090900,96970610,15300,15290,15300,15270,923
|
|
20240417,090800,82857710,15270,15170,15290,15170,1179
|
|
20240417,090700,64920940,15130,15200,15200,15110,1817
|
|
20240417,090600,37347000,15200,15200,15200,15200,143
|
|
20240417,090500,35173400,15230,15230,15230,15230,390
|
|
20240417,090400,29233700,15230,15210,15240,15210,113
|
|
20240417,090300,27512920,15230,15200,15230,15200,85
|
|
20240417,090200,26220410,15200,15200,15200,15200,260
|
|
20240417,090100,22268410,15210,15210,15210,15210,62
|
|
20240417,090000,21325390,15200,15270,15310,15200,1393
|