612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,190900,6544642800,14470,14470,14470,14470,13652
|
|
20240415,190800,6544642800,14470,14470,14470,14470,0
|
|
20240415,190700,6544642800,14470,14470,14470,14470,0
|
|
20240415,190600,6544642800,14470,14470,14470,14470,0
|
|
20240415,190500,6544642800,14470,14470,14470,14470,0
|
|
20240415,190400,6544642800,14470,14470,14470,14470,0
|
|
20240415,190300,6544642800,14470,14470,14470,14470,0
|
|
20240415,190200,6544642800,14470,14470,14470,14470,0
|
|
20240415,190100,6544642800,14470,14470,14470,14470,0
|
|
20240415,190000,6544642800,14470,14470,14470,14470,0
|
|
20240415,185900,6544642800,14470,14470,14470,14470,0
|
|
20240415,185800,6544642800,14470,14470,14470,14470,0
|
|
20240415,185700,6544642800,14470,14470,14470,14470,0
|
|
20240415,185600,6544642800,14470,14470,14470,14470,0
|
|
20240415,185500,6544642800,14470,14470,14470,14470,0
|
|
20240415,185400,6544642800,14470,14470,14470,14470,0
|
|
20240415,185300,6544642800,14470,14470,14470,14470,0
|
|
20240415,185200,6544642800,14470,14470,14470,14470,0
|
|
20240415,185100,6544642800,14470,14470,14470,14470,0
|
|
20240415,185000,6544642800,14470,14470,14470,14470,0
|
|
20240415,184900,6544642800,14470,14470,14470,14470,0
|
|
20240415,184800,6544642800,14470,14470,14470,14470,0
|
|
20240415,184700,6544642800,14470,14470,14470,14470,0
|
|
20240415,184600,6544642800,14470,14470,14470,14470,0
|
|
20240415,184500,6544642800,14470,14470,14470,14470,0
|
|
20240415,184400,6544642800,14470,14470,14470,14470,0
|
|
20240415,184300,6544642800,14470,14470,14470,14470,0
|
|
20240415,184200,6544642800,14470,14470,14470,14470,0
|
|
20240415,184100,6544642800,14470,14470,14470,14470,0
|
|
20240415,184000,6544642800,14470,14470,14470,14470,0
|
|
20240415,183900,6544642800,14470,14470,14470,14470,13652
|
|
20240415,183800,6544642800,14470,14470,14470,14470,0
|
|
20240415,183700,6544642800,14470,14470,14470,14470,0
|
|
20240415,183600,6544642800,14470,14470,14470,14470,0
|
|
20240415,183500,6544642800,14470,14470,14470,14470,0
|
|
20240415,183400,6544642800,14470,14470,14470,14470,0
|
|
20240415,183300,6544642800,14470,14470,14470,14470,0
|
|
20240415,183200,6544642800,14470,14470,14470,14470,0
|
|
20240415,183100,6544642800,14470,14470,14470,14470,0
|
|
20240415,183000,6544642800,14470,14470,14470,14470,0
|
|
20240415,182900,6544642800,14470,14470,14470,14470,0
|
|
20240415,182800,6544642800,14470,14470,14470,14470,0
|
|
20240415,182700,6544642800,14470,14470,14470,14470,0
|
|
20240415,182600,6544642800,14470,14470,14470,14470,0
|
|
20240415,182500,6544642800,14470,14470,14470,14470,0
|
|
20240415,182400,6544642800,14470,14470,14470,14470,0
|
|
20240415,182300,6544642800,14470,14470,14470,14470,0
|
|
20240415,182200,6544642800,14470,14470,14470,14470,0
|
|
20240415,182100,6544642800,14470,14470,14470,14470,0
|
|
20240415,182000,6544642800,14470,14470,14470,14470,0
|
|
20240415,181900,6544642800,14470,14470,14470,14470,0
|
|
20240415,181800,6544642800,14470,14470,14470,14470,0
|
|
20240415,181700,6544642800,14470,14470,14470,14470,0
|
|
20240415,181600,6544642800,14470,14470,14470,14470,0
|
|
20240415,181500,6544642800,14470,14470,14470,14470,0
|
|
20240415,181400,6544642800,14470,14470,14470,14470,0
|
|
20240415,181300,6544642800,14470,14470,14470,14470,0
|
|
20240415,181200,6544642800,14470,14470,14470,14470,0
|
|
20240415,181100,6544642800,14470,14470,14470,14470,0
|
|
20240415,181000,6544642800,14470,14470,14470,14470,0
|
|
20240415,180900,6544642800,14470,14470,14470,14470,13652
|
|
20240415,180800,6544642800,14470,14470,14470,14470,0
|
|
20240415,180700,6544642800,14470,14470,14470,14470,0
|
|
20240415,180600,6544642800,14470,14470,14470,14470,0
|
|
20240415,180500,6544642800,14470,14470,14470,14470,0
|
|
20240415,180400,6544642800,14470,14470,14470,14470,0
|
|
20240415,180300,6544642800,14470,14470,14470,14470,0
|
|
20240415,180200,6544642800,14470,14470,14470,14470,0
|
|
20240415,180100,6544642800,14470,14470,14470,14470,0
|
|
20240415,180000,6544642800,14470,14470,14470,14470,0
|
|
20240415,175900,6544642800,14470,14470,14470,14470,0
|
|
20240415,175800,6544642800,14470,14470,14470,14470,0
|
|
20240415,175700,6544642800,14470,14470,14470,14470,0
|
|
20240415,175600,6544642800,14470,14470,14470,14470,0
|
|
20240415,175500,6544642800,14470,14470,14470,14470,0
|
|
20240415,175400,6544642800,14470,14470,14470,14470,0
|
|
20240415,175300,6544642800,14470,14470,14470,14470,0
|
|
20240415,175200,6544642800,14470,14470,14470,14470,0
|
|
20240415,175100,6544642800,14470,14470,14470,14470,0
|
|
20240415,175000,6544642800,14470,14470,14470,14470,0
|
|
20240415,174900,6544642800,14470,14470,14470,14470,0
|
|
20240415,174800,6544642800,14470,14470,14470,14470,0
|
|
20240415,174700,6544642800,14470,14470,14470,14470,0
|
|
20240415,174600,6544642800,14470,14470,14470,14470,0
|
|
20240415,174500,6544642800,14470,14470,14470,14470,0
|
|
20240415,174400,6544642800,14470,14470,14470,14470,0
|
|
20240415,174300,6544642800,14470,14470,14470,14470,0
|
|
20240415,174200,6544642800,14470,14470,14470,14470,0
|
|
20240415,174100,6544642800,14470,14470,14470,14470,0
|
|
20240415,174000,6544642800,14470,14470,14470,14470,0
|
|
20240415,173900,6544642800,14470,14470,14470,14470,13652
|
|
20240415,173800,6544642800,14470,14470,14470,14470,0
|
|
20240415,173700,6544642800,14470,14470,14470,14470,0
|
|
20240415,173600,6544642800,14470,14470,14470,14470,0
|
|
20240415,173500,6544642800,14470,14470,14470,14470,0
|
|
20240415,173400,6544642800,14470,14470,14470,14470,0
|
|
20240415,173300,6544642800,14470,14470,14470,14470,0
|
|
20240415,173200,6544642800,14470,14470,14470,14470,0
|
|
20240415,173100,6544642800,14470,14470,14470,14470,0
|
|
20240415,173000,6544642800,14470,14470,14470,14470,0
|
|
20240415,172900,6544642800,14470,14470,14470,14470,0
|
|
20240415,172800,6544642800,14470,14470,14470,14470,0
|
|
20240415,172700,6544642800,14470,14470,14470,14470,0
|
|
20240415,172600,6544642800,14470,14470,14470,14470,0
|
|
20240415,172500,6544642800,14470,14470,14470,14470,0
|
|
20240415,172400,6544642800,14470,14470,14470,14470,0
|
|
20240415,172300,6544642800,14470,14470,14470,14470,0
|
|
20240415,172200,6544642800,14470,14470,14470,14470,0
|
|
20240415,172100,6544642800,14470,14470,14470,14470,0
|
|
20240415,172000,6544642800,14470,14470,14470,14470,0
|
|
20240415,171900,6544642800,14470,14470,14470,14470,0
|
|
20240415,171800,6544642800,14470,14470,14470,14470,0
|
|
20240415,171700,6544642800,14470,14470,14470,14470,0
|
|
20240415,171600,6544642800,14470,14470,14470,14470,0
|
|
20240415,171500,6544642800,14470,14470,14470,14470,0
|
|
20240415,171400,6544642800,14470,14470,14470,14470,0
|
|
20240415,171300,6544642800,14470,14470,14470,14470,0
|
|
20240415,171200,6544642800,14470,14470,14470,14470,0
|
|
20240415,171100,6544642800,14470,14470,14470,14470,0
|
|
20240415,171000,6544642800,14470,14470,14470,14470,0
|
|
20240415,170900,6544642800,14470,14470,14470,14470,13652
|
|
20240415,170800,6544642800,14470,14470,14470,14470,0
|
|
20240415,170700,6544642800,14470,14470,14470,14470,0
|
|
20240415,170600,6544642800,14470,14470,14470,14470,0
|
|
20240415,170500,6544642800,14470,14470,14470,14470,0
|
|
20240415,170400,6544642800,14470,14470,14470,14470,0
|
|
20240415,170300,6544642800,14470,14470,14470,14470,0
|
|
20240415,170200,6544642800,14470,14470,14470,14470,0
|
|
20240415,170100,6544642800,14470,14470,14470,14470,0
|
|
20240415,170000,6544642800,14470,14470,14470,14470,0
|
|
20240415,165900,6544642800,14470,14470,14470,14470,0
|
|
20240415,165800,6544642800,14470,14470,14470,14470,0
|
|
20240415,165700,6544642800,14470,14470,14470,14470,0
|
|
20240415,165600,6544642800,14470,14470,14470,14470,0
|
|
20240415,165500,6544642800,14470,14470,14470,14470,0
|
|
20240415,165400,6544642800,14470,14470,14470,14470,0
|
|
20240415,165300,6544642800,14470,14470,14470,14470,0
|
|
20240415,165200,6544642800,14470,14470,14470,14470,0
|
|
20240415,165100,6544642800,14470,14470,14470,14470,0
|
|
20240415,165000,6544642800,14470,14470,14470,14470,0
|
|
20240415,164900,6544642800,14470,14470,14470,14470,0
|
|
20240415,164800,6544642800,14470,14470,14470,14470,0
|
|
20240415,164700,6544642800,14470,14470,14470,14470,0
|
|
20240415,164600,6544642800,14470,14470,14470,14470,0
|
|
20240415,164500,6544642800,14470,14470,14470,14470,0
|
|
20240415,164400,6544642800,14470,14470,14470,14470,0
|
|
20240415,164300,6544642800,14470,14470,14470,14470,0
|
|
20240415,164200,6544642800,14470,14470,14470,14470,0
|
|
20240415,164100,6544642800,14470,14470,14470,14470,0
|
|
20240415,164000,6544642800,14470,14470,14470,14470,0
|
|
20240415,163900,6544642800,14470,14470,14470,14470,13652
|
|
20240415,163800,6544642800,14470,14470,14470,14470,0
|
|
20240415,163700,6544642800,14470,14470,14470,14470,0
|
|
20240415,163600,6544642800,14470,14470,14470,14470,0
|
|
20240415,163500,6544642800,14470,14470,14470,14470,0
|
|
20240415,163400,6544642800,14470,14470,14470,14470,0
|
|
20240415,163300,6544642800,14470,14470,14470,14470,0
|
|
20240415,163200,6544642800,14470,14470,14470,14470,0
|
|
20240415,163100,6544642800,14470,14470,14470,14470,0
|
|
20240415,163000,6544642800,14470,14470,14470,14470,0
|
|
20240415,162900,6544642800,14470,14470,14470,14470,0
|
|
20240415,162800,6544642800,14470,14470,14470,14470,0
|
|
20240415,162700,6544642800,14470,14470,14470,14470,0
|
|
20240415,162600,6544642800,14470,14470,14470,14470,0
|
|
20240415,162500,6544642800,14470,14470,14470,14470,0
|
|
20240415,162400,6544642800,14470,14470,14470,14470,0
|
|
20240415,162300,6544642800,14470,14470,14470,14470,0
|
|
20240415,162200,6544642800,14470,14470,14470,14470,0
|
|
20240415,162100,6544642800,14470,14470,14470,14470,0
|
|
20240415,162000,6544642800,14470,14470,14470,14470,0
|
|
20240415,161900,6544642800,14470,14470,14470,14470,0
|
|
20240415,161800,6544642800,14470,14470,14470,14470,0
|
|
20240415,161700,6544642800,14470,14470,14470,14470,0
|
|
20240415,161600,6544642800,14470,14470,14470,14470,0
|
|
20240415,161500,6544642800,14470,14470,14470,14470,0
|
|
20240415,161400,6544642800,14470,14470,14470,14470,0
|
|
20240415,161300,6544642800,14470,14470,14470,14470,0
|
|
20240415,161200,6544642800,14470,14470,14470,14470,0
|
|
20240415,161100,6544642800,14470,14470,14470,14470,0
|
|
20240415,161000,6544642800,14470,14470,14470,14470,0
|
|
20240415,160900,6544642800,14470,14470,14470,14470,13652
|
|
20240415,160800,6544642800,14470,14470,14470,14470,0
|
|
20240415,160700,6544642800,14470,14470,14470,14470,0
|
|
20240415,160600,6544642800,14470,14470,14470,14470,0
|
|
20240415,160500,6544642800,14470,14470,14470,14470,0
|
|
20240415,160400,6544642800,14470,14470,14470,14470,0
|
|
20240415,160300,6544642800,14470,14470,14470,14470,0
|
|
20240415,160200,6544642800,14470,14470,14470,14470,0
|
|
20240415,160100,6544642800,14470,14470,14470,14470,0
|
|
20240415,160000,6544642800,14470,14470,14470,14470,0
|
|
20240415,155900,6544642800,14470,14470,14470,14470,0
|
|
20240415,155800,6544642800,14470,14470,14470,14470,0
|
|
20240415,155700,6544642800,14470,14470,14470,14470,0
|
|
20240415,155600,6544642800,14470,14470,14470,14470,0
|
|
20240415,155500,6544642800,14470,14470,14470,14470,0
|
|
20240415,155400,6544642800,14470,14470,14470,14470,0
|
|
20240415,155300,6544642800,14470,14470,14470,14470,0
|
|
20240415,155200,6544642800,14470,14470,14470,14470,0
|
|
20240415,155100,6544642800,14470,14470,14470,14470,0
|
|
20240415,155000,6544642800,14470,14470,14470,14470,0
|
|
20240415,154900,6544642800,14470,14470,14470,14470,0
|
|
20240415,154800,6544642800,14470,14470,14470,14470,0
|
|
20240415,154700,6544642800,14470,14470,14470,14470,0
|
|
20240415,154600,6544642800,14470,14470,14470,14470,0
|
|
20240415,154500,6544642800,14470,14470,14470,14470,0
|
|
20240415,154400,6544642800,14470,14470,14470,14470,0
|
|
20240415,154300,6544642800,14470,14470,14470,14470,0
|
|
20240415,154200,6544642800,14470,14470,14470,14470,0
|
|
20240415,154100,6544642800,14470,14470,14470,14470,0
|
|
20240415,154000,6544642800,14470,14470,14470,14470,0
|
|
20240415,153900,6544642800,14470,14470,14470,14470,13652
|
|
20240415,153800,6544642800,14470,14470,14470,14470,0
|
|
20240415,153700,6544642800,14470,14470,14470,14470,0
|
|
20240415,153600,6544642800,14470,14470,14470,14470,0
|
|
20240415,153500,6544642800,14470,14470,14470,14470,0
|
|
20240415,153400,6544642800,14470,14470,14470,14470,0
|
|
20240415,153300,6544642800,14470,14470,14470,14470,0
|
|
20240415,153200,6544642800,14470,14470,14470,14470,0
|
|
20240415,153100,6544642800,14470,14470,14470,14470,0
|
|
20240415,153000,6544642800,14470,14470,14470,14470,13652
|
|
20240415,152900,6347098360,14480,14480,14480,14480,0
|
|
20240415,152800,6347098360,14480,14480,14480,14480,0
|
|
20240415,152700,6347098360,14480,14480,14480,14480,0
|
|
20240415,152600,6347098360,14480,14480,14480,14480,0
|
|
20240415,152500,6347098360,14480,14480,14480,14480,0
|
|
20240415,152400,6347098360,14480,14480,14480,14480,0
|
|
20240415,152300,6347098360,14480,14480,14480,14480,0
|
|
20240415,152200,6347098360,14480,14480,14480,14480,0
|
|
20240415,152100,6347098360,14480,14480,14480,14480,0
|
|
20240415,152000,6347098360,14480,14480,14480,14480,0
|
|
20240415,151900,6347098360,14480,14460,14480,14450,2706
|
|
20240415,151800,6307939670,14460,14460,14460,14440,1536
|
|
20240415,151700,6285738640,14440,14450,14460,14440,1623
|
|
20240415,151600,6262281830,14450,14450,14460,14440,500
|
|
20240415,151500,6255052570,14450,14450,14460,14450,758
|
|
20240415,151400,6244092980,14460,14460,14460,14450,2029
|
|
20240415,151300,6214756910,14460,14460,14470,14450,877
|
|
20240415,151200,6202073390,14470,14460,14470,14450,3816
|
|
20240415,151100,6146909440,14460,14450,14460,14440,1421
|
|
20240415,151000,6126374200,14450,14440,14450,14430,579
|
|
20240415,150900,6118012220,14440,14450,14450,14430,840
|
|
20240415,150800,6105881780,14440,14450,14450,14440,1852
|
|
20240415,150700,6079138270,14450,14430,14450,14430,803
|
|
20240415,150600,6067537000,14430,14430,14450,14430,460
|
|
20240415,150500,6060893080,14430,14400,14440,14400,751
|
|
20240415,150400,6050051690,14440,14410,14440,14400,437
|
|
20240415,150300,6043754200,14410,14400,14410,14400,326
|
|
20240415,150200,6039059720,14400,14400,14400,14390,548
|
|
20240415,150100,6031168620,14390,14390,14400,14390,396
|
|
20240415,150000,6025467250,14390,14410,14410,14390,1536
|
|
20240415,145900,6003357280,14410,14400,14410,14400,726
|
|
20240415,145800,5992902780,14400,14410,14420,14400,1008
|
|
20240415,145700,5978378200,14410,14430,14430,14410,3034
|
|
20240415,145600,5934641010,14430,14420,14430,14420,1076
|
|
20240415,145500,5919124660,14420,14430,14430,14410,2675
|
|
20240415,145400,5880545390,14430,14430,14440,14430,179
|
|
20240415,145300,5877962040,14430,14440,14440,14430,241
|
|
20240415,145200,5874484330,14440,14440,14450,14430,2741
|
|
20240415,145100,5834915760,14440,14450,14460,14440,4762
|
|
20240415,145000,5766110380,14450,14450,14460,14450,310
|
|
20240415,144900,5761630690,14460,14460,14470,14460,1061
|
|
20240415,144800,5746286970,14470,14460,14470,14460,224
|
|
20240415,144700,5743047640,14460,14470,14470,14460,997
|
|
20240415,144600,5728627020,14470,14460,14470,14460,131
|
|
20240415,144500,5726732460,14460,14460,14470,14460,2503
|
|
20240415,144400,5690538980,14460,14460,14460,14450,981
|
|
20240415,144300,5676356720,14460,14460,14460,14450,41
|
|
20240415,144200,5675764130,14460,14450,14460,14450,281
|
|
20240415,144100,5671703580,14460,14450,14460,14450,288
|
|
20240415,144000,5667541620,14460,14460,14470,14450,1486
|
|
20240415,143900,5646054180,14460,14460,14470,14460,468
|
|
20240415,143800,5639286660,14470,14470,14470,14460,878
|
|
20240415,143700,5626587710,14460,14460,14470,14460,1217
|
|
20240415,143600,5608985510,14460,14470,14470,14460,445
|
|
20240415,143500,5602550060,14470,14470,14480,14470,236
|
|
20240415,143400,5599134000,14470,14460,14470,14460,670
|
|
20240415,143300,5589441760,14460,14460,14470,14460,310
|
|
20240415,143200,5584959100,14460,14460,14470,14450,515
|
|
20240415,143100,5577512420,14460,14460,14460,14460,11
|
|
20240415,143000,5577353360,14460,14450,14460,14450,434
|
|
20240415,142900,5571080020,14450,14450,14460,14450,325
|
|
20240415,142800,5566383610,14460,14440,14460,14430,2253
|
|
20240415,142700,5533828650,14440,14440,14440,14430,938
|
|
20240415,142600,5520285860,14440,14430,14440,14430,1261
|
|
20240415,142500,5502078490,14430,14430,14440,14430,206
|
|
20240415,142400,5499105710,14440,14440,14440,14430,347
|
|
20240415,142300,5494096980,14440,14440,14450,14430,644
|
|
20240415,142200,5484798270,14450,14430,14450,14420,467
|
|
20240415,142100,5478060350,14440,14430,14440,14420,483
|
|
20240415,142000,5471090650,14430,14430,14430,14420,130
|
|
20240415,141900,5469215810,14430,14420,14430,14410,362
|
|
20240415,141800,5463996770,14420,14440,14450,14410,3696
|
|
20240415,141700,5410698480,14450,14430,14450,14430,326
|
|
20240415,141600,5405990880,14440,14450,14450,14440,160
|
|
20240415,141500,5403679800,14440,14430,14450,14430,298
|
|
20240415,141400,5399377700,14430,14430,14450,14420,439
|
|
20240415,141300,5393041110,14430,14420,14430,14420,343
|
|
20240415,141200,5388092510,14430,14430,14430,14420,776
|
|
20240415,141100,5376899350,14430,14430,14430,14420,192
|
|
20240415,141000,5374130580,14430,14420,14430,14420,213
|
|
20240415,140900,5371058840,14430,14430,14430,14420,272
|
|
20240415,140800,5367135310,14430,14420,14430,14420,1049
|
|
20240415,140700,5352008400,14420,14430,14430,14420,1170
|
|
20240415,140600,5335127860,14430,14450,14450,14430,1892
|
|
20240415,140500,5307812710,14450,14450,14450,14440,250
|
|
20240415,140400,5304201500,14450,14450,14450,14440,169
|
|
20240415,140300,5301760960,14450,14450,14450,14440,720
|
|
20240415,140200,5291358700,14450,14440,14450,14440,185
|
|
20240415,140100,5288685790,14440,14450,14450,14440,530
|
|
20240415,140000,5281030170,14440,14440,14450,14440,334
|
|
20240415,135900,5276206260,14440,14450,14460,14440,704
|
|
20240415,135800,5266034660,14450,14440,14450,14440,853
|
|
20240415,135700,5253709480,14440,14450,14450,14440,2122
|
|
20240415,135600,5223049130,14450,14430,14450,14430,1516
|
|
20240415,135500,5201149260,14430,14430,14430,14430,246
|
|
20240415,135400,5197599480,14440,14430,14440,14430,240
|
|
20240415,135300,5194135910,14430,14440,14440,14430,176
|
|
20240415,135200,5191595530,14450,14440,14450,14420,349
|
|
20240415,135100,5186558890,14440,14430,14440,14410,1156
|
|
20240415,135000,5169875150,14420,14420,14420,14410,1927
|
|
20240415,134900,5142089410,14430,14420,14430,14400,2783
|
|
20240415,134800,5101979710,14420,14430,14430,14420,352
|
|
20240415,134700,5096902920,14430,14420,14430,14420,275
|
|
20240415,134600,5092935990,14420,14430,14430,14410,201
|
|
20240415,134500,5090037680,14430,14420,14430,14410,562
|
|
20240415,134400,5081935680,14410,14410,14430,14410,188
|
|
20240415,134300,5079226400,14410,14400,14430,14400,2750
|
|
20240415,134200,5039589910,14400,14400,14410,14400,584
|
|
20240415,134100,5031179080,14400,14400,14410,14400,434
|
|
20240415,134000,5024929430,14410,14410,14410,14400,312
|
|
20240415,133900,5020434700,14410,14400,14410,14400,371
|
|
20240415,133800,5015089970,14410,14410,14410,14400,669
|
|
20240415,133700,5005455020,14410,14400,14410,14400,160
|
|
20240415,133600,5003150890,14410,14400,14410,14400,162
|
|
20240415,133500,5000817610,14400,14400,14410,14400,503
|
|
20240415,133400,4993573140,14410,14410,14410,14400,456
|
|
20240415,133300,4987006620,14410,14410,14420,14400,642
|
|
20240415,133200,4977753850,14410,14420,14420,14410,711
|
|
20240415,133100,4967508200,14420,14420,14420,14410,308
|
|
20240415,133000,4963068160,14420,14420,14420,14410,257
|
|
20240415,132900,4959364480,14420,14430,14430,14410,60
|
|
20240415,132800,4958499590,14430,14430,14430,14420,289
|
|
20240415,132700,4954330840,14430,14440,14440,14420,611
|
|
20240415,132600,4945519070,14440,14420,14440,14420,468
|
|
20240415,132500,4938767860,14420,14430,14430,14420,397
|
|
20240415,132400,4933041000,14440,14430,14450,14430,446
|
|
20240415,132300,4926602200,14440,14420,14440,14400,1531
|
|
20240415,132200,4904514690,14400,14410,14430,14400,696
|
|
20240415,132100,4894490380,14420,14430,14430,14370,381
|
|
20240415,132000,4889004960,14430,14450,14450,14360,4600
|
|
20240415,131900,4822750670,14450,14420,14450,14410,1840
|
|
20240415,131800,4796192640,14420,14390,14420,14390,5079
|
|
20240415,131700,4723050050,14390,14370,14390,14370,2608
|
|
20240415,131600,4685545470,14370,14340,14370,14340,1153
|
|
20240415,131500,4668990640,14340,14340,14340,14330,641
|
|
20240415,131400,4659800250,14340,14350,14350,14330,140
|
|
20240415,131300,4657793510,14360,14330,14360,14330,524
|
|
20240415,131200,4650284310,14330,14330,14330,14320,885
|
|
20240415,131100,4637602440,14330,14330,14330,14320,1857
|
|
20240415,131000,4610994100,14340,14350,14350,14340,1719
|
|
20240415,130900,4586341690,14350,14340,14350,14340,459
|
|
20240415,130800,4579759470,14350,14340,14350,14340,465
|
|
20240415,130700,4573088110,14340,14360,14370,14340,528
|
|
20240415,130600,4565506250,14370,14350,14370,14340,1345
|
|
20240415,130500,4546203380,14350,14350,14350,14350,134
|
|
20240415,130400,4544280480,14350,14350,14350,14340,38
|
|
20240415,130300,4543735280,14350,14330,14350,14330,125
|
|
20240415,130200,4541943590,14330,14350,14350,14330,259
|
|
20240415,130100,4538229810,14350,14330,14350,14330,162
|
|
20240415,130000,4535906840,14340,14330,14340,14320,312
|
|
20240415,125900,4531435910,14330,14330,14330,14320,45
|
|
20240415,125800,4530791070,14330,14340,14340,14330,206
|
|
20240415,125700,4527839070,14340,14340,14340,14320,159
|
|
20240415,125600,4525561730,14340,14310,14340,14310,530
|
|
20240415,125500,4517974260,14310,14300,14310,14300,293
|
|
20240415,125400,4513781840,14310,14310,14310,14310,1290
|
|
20240415,125300,4495321940,14310,14320,14320,14310,121
|
|
20240415,125200,4493590150,14320,14320,14320,14310,664
|
|
20240415,125100,4484086670,14320,14320,14320,14310,145
|
|
20240415,125000,4482011590,14320,14320,14320,14320,33
|
|
20240415,124900,4481539030,14320,14320,14320,14310,2705
|
|
20240415,124800,4442829060,14320,14320,14320,14320,178
|
|
20240415,124700,4440280100,14320,14320,14320,14310,660
|
|
20240415,124600,4430828930,14320,14310,14320,14310,1068
|
|
20240415,124500,4415535330,14310,14310,14320,14310,543
|
|
20240415,124400,4407759990,14310,14350,14350,14310,319
|
|
20240415,124300,4403193560,14350,14340,14350,14320,1790
|
|
20240415,124200,4377549970,14350,14340,14350,14340,130
|
|
20240415,124100,4375685590,14350,14340,14350,14340,931
|
|
20240415,124000,4362335010,14350,14330,14350,14330,157
|
|
20240415,123900,4360082400,14330,14350,14350,14330,614
|
|
20240415,123800,4351282170,14350,14340,14350,14340,327
|
|
20240415,123700,4346590320,14350,14350,14350,14350,1394
|
|
20240415,123600,4326586420,14350,14350,14360,14350,298
|
|
20240415,123500,4322309900,14350,14360,14360,14350,230
|
|
20240415,123400,4319008950,14350,14350,14360,14350,256
|
|
20240415,123300,4315333990,14350,14360,14360,14350,206
|
|
20240415,123200,4312377860,14360,14350,14360,14350,224
|
|
20240415,123100,4309163320,14350,14360,14360,14350,726
|
|
20240415,123000,4298740820,14360,14350,14360,14350,91
|
|
20240415,122900,4297434960,14360,14360,14360,14360,141
|
|
20240415,122800,4295410200,14360,14350,14360,14350,207
|
|
20240415,122700,4292438290,14360,14360,14360,14350,287
|
|
20240415,122600,4288317630,14360,14360,14360,14360,160
|
|
20240415,122500,4286020030,14360,14360,14360,14350,59
|
|
20240415,122400,4285173170,14360,14360,14360,14350,136
|
|
20240415,122300,4283220310,14310,14340,14370,14310,2948
|
|
20240415,122200,4240977510,14340,14330,14340,14330,2006
|
|
20240415,122100,4212228130,14330,14330,14330,14320,1045
|
|
20240415,122000,4197263450,14330,14330,14330,14320,160
|
|
20240415,121900,4194971650,14330,14330,14330,14330,466
|
|
20240415,121800,4188293870,14340,14340,14340,14340,17
|
|
20240415,121700,4188050090,14340,14330,14340,14330,161
|
|
20240415,121600,4185741850,14330,14330,14340,14330,1161
|
|
20240415,121500,4169104620,14340,14340,14340,14330,1148
|
|
20240415,121400,4152643260,14340,14330,14340,14330,956
|
|
20240415,121300,4138942540,14340,14340,14340,14330,75
|
|
20240415,121200,4137867540,14340,14330,14340,14330,257
|
|
20240415,121100,4134183520,14330,14340,14340,14330,31
|
|
20240415,121000,4133739230,14340,14340,14340,14340,345
|
|
20240415,120900,4128791930,14340,14330,14340,14330,202
|
|
20240415,120800,4125896190,14330,14340,14340,14330,173
|
|
20240415,120700,4123415550,14340,14340,14340,14330,391
|
|
20240415,120600,4117810190,14340,14340,14340,14340,20
|
|
20240415,120500,4117523390,14340,14330,14340,14330,235
|
|
20240415,120400,4114154740,14340,14340,14340,14340,17
|
|
20240415,120300,4113910960,14340,14340,14350,14340,228
|
|
20240415,120200,4110641360,14350,14350,14350,14350,68
|
|
20240415,120100,4109665560,14350,14350,14350,14340,158
|
|
20240415,120000,4107398690,14350,14340,14350,14340,2623
|
|
20240415,115900,4069783870,14340,14340,14340,14330,155
|
|
20240415,115800,4067561440,14340,14340,14340,14340,76
|
|
20240415,115700,4066471600,14340,14340,14340,14330,28
|
|
20240415,115600,4066070170,14340,14340,14340,14340,109
|
|
20240415,115500,4064507110,14340,14330,14340,14330,89
|
|
20240415,115400,4063231430,14330,14340,14340,14330,566
|
|
20240415,115300,4055120500,14340,14340,14340,14330,114
|
|
20240415,115200,4053485910,14330,14340,14340,14330,183
|
|
20240415,115100,4050862290,14340,14340,14340,14330,121
|
|
20240415,115000,4049127350,14340,14340,14340,14330,180
|
|
20240415,114900,4046546610,14340,14330,14340,14320,4081
|
|
20240415,114800,3988089580,14330,14330,14330,14330,309
|
|
20240415,114700,3983661610,14330,14330,14330,14330,796
|
|
20240415,114600,3972254930,14330,14330,14330,14320,109
|
|
20240415,114500,3970693230,14330,14330,14330,14330,181
|
|
20240415,114400,3968099500,14330,14330,14330,14330,27
|
|
20240415,114300,3967712590,14330,14320,14330,14320,295
|
|
20240415,114200,3963488070,14330,14330,14330,14320,263
|
|
20240415,114100,3959719290,14330,14330,14330,14330,24
|
|
20240415,114000,3959375370,14330,14320,14330,14320,372
|
|
20240415,113900,3954047080,14330,14330,14330,14320,106
|
|
20240415,113800,3952528360,14330,14330,14330,14330,143
|
|
20240415,113700,3950479170,14330,14320,14330,14320,75
|
|
20240415,113600,3949404970,14320,14330,14330,14320,340
|
|
20240415,113500,3944535110,14330,14330,14330,14320,403
|
|
20240415,113400,3938760220,14330,14330,14330,14320,68
|
|
20240415,113300,3937786290,14330,14320,14330,14320,514
|
|
20240415,113200,3930425670,14320,14320,14330,14310,154
|
|
20240415,113100,3928220050,14320,14320,14320,14320,2865
|
|
20240415,113000,3887193250,14320,14320,14320,14320,63
|
|
20240415,112900,3886291090,14320,14320,14320,14310,141
|
|
20240415,112800,3884272130,14320,14320,14320,14310,145
|
|
20240415,112700,3882197050,14320,14320,14320,14310,204
|
|
20240415,112600,3879277670,14320,14320,14320,14310,31
|
|
20240415,112500,3878833900,14320,14310,14320,14310,491
|
|
20240415,112400,3871807520,14310,14310,14310,14300,31
|
|
20240415,112300,3871364000,14310,14300,14320,14300,630
|
|
20240415,112200,3862352950,14300,14320,14320,14300,2514
|
|
20240415,112100,3826399040,14320,14310,14320,14300,1904
|
|
20240415,112000,3799148190,14310,14300,14310,14290,1401
|
|
20240415,111900,3779111920,14300,14300,14300,14290,3629
|
|
20240415,111800,3727233330,14300,14310,14310,14290,6022
|
|
20240415,111700,3641123370,14310,14320,14320,14310,2420
|
|
20240415,111600,3606491620,14320,14330,14330,14320,2425
|
|
20240415,111500,3571763930,14330,14330,14330,14320,501
|
|
20240415,111400,3564584880,14330,14330,14330,14320,599
|
|
20240415,111300,3556006430,14330,14340,14340,14320,800
|
|
20240415,111200,3544542690,14340,14330,14340,14330,122
|
|
20240415,111100,3542793650,14330,14340,14340,14330,1414
|
|
20240415,111000,3522527740,14340,14330,14340,14330,129
|
|
20240415,110900,3520678860,14330,14340,14340,14330,629
|
|
20240415,110800,3511659600,14340,14330,14340,14330,235
|
|
20240415,110700,3508291430,14330,14350,14350,14330,311
|
|
20240415,110600,3503831350,14350,14330,14350,14330,319
|
|
20240415,110500,3499257270,14330,14330,14340,14320,2617
|
|
20240415,110400,3461757410,14340,14330,14340,14330,274
|
|
20240415,110300,3457830790,14330,14350,14350,14330,112
|
|
20240415,110200,3456224810,14360,14360,14370,14320,4156
|
|
20240415,110100,3396641550,14360,14380,14380,14360,437
|
|
20240415,110000,3390364980,14380,14370,14380,14370,118
|
|
20240415,105900,3388669040,14380,14370,14380,14370,733
|
|
20240415,105800,3378135610,14370,14380,14380,14370,244
|
|
20240415,105700,3374627010,14380,14380,14380,14360,173
|
|
20240415,105600,3372141720,14380,14360,14380,14360,25
|
|
20240415,105500,3371782420,14390,14350,14400,14350,26
|
|
20240415,105400,3371408940,14350,14380,14400,14350,2536
|
|
20240415,105300,3334986070,14380,14400,14400,14380,495
|
|
20240415,105200,3327864010,14400,14370,14420,14370,2813
|
|
20240415,105100,3287385950,14370,14390,14390,14370,1118
|
|
20240415,105000,3271310740,14400,14380,14400,14380,828
|
|
20240415,104900,3259402540,14380,14400,14400,14370,2701
|
|
20240415,104800,3220550390,14400,14430,14430,14400,2550
|
|
20240415,104700,3183808680,14420,14420,14430,14420,469
|
|
20240415,104600,3177045570,14420,14420,14420,14410,295
|
|
20240415,104500,3172793530,14420,14420,14420,14410,275
|
|
20240415,104400,3168830500,14420,14420,14430,14420,77
|
|
20240415,104300,3167720070,14430,14410,14430,14410,602
|
|
20240415,104200,3159044670,14410,14400,14410,14400,310
|
|
20240415,104100,3154580570,14410,14390,14410,14390,3396
|
|
20240415,104000,3105710020,14390,14390,14390,14380,29
|
|
20240415,103900,3105292800,14390,14390,14390,14370,129
|
|
20240415,103800,3103437480,14400,14390,14400,14360,918
|
|
20240415,103700,3090236490,14390,14400,14410,14380,1873
|
|
20240415,103600,3063277530,14400,14400,14400,14380,490
|
|
20240415,103500,3056221880,14410,14410,14410,14410,36
|
|
20240415,103400,3055703120,14410,14380,14410,14370,599
|
|
20240415,103300,3047088600,14380,14380,14380,14370,347
|
|
20240415,103200,3042099980,14380,14370,14380,14370,642
|
|
20240415,103100,3032871140,14370,14340,14400,14340,673
|
|
20240415,103000,3023194560,14340,14400,14400,14340,1066
|
|
20240415,102900,3007877240,14400,14400,14410,14400,203
|
|
20240415,102800,3004953780,14410,14410,14410,14400,125
|
|
20240415,102700,3003153640,14410,14410,14420,14410,1012
|
|
20240415,102600,2988570660,14410,14420,14420,14410,181
|
|
20240415,102500,2985962420,14420,14390,14430,14390,119
|
|
20240415,102400,2984249550,14390,14360,14440,14360,5376
|
|
20240415,102300,2906872460,14360,14360,14360,14350,2671
|
|
20240415,102200,2868529290,14360,14370,14370,14350,6784
|
|
20240415,102100,2771105670,14380,14370,14380,14370,373
|
|
20240415,102000,2765744430,14370,14380,14380,14370,142
|
|
20240415,101900,2763703220,14380,14380,14380,14380,218
|
|
20240415,101800,2760568380,14380,14390,14390,14380,682
|
|
20240415,101700,2750761140,14390,14410,14410,14390,811
|
|
20240415,101600,2739086370,14410,14400,14410,14400,320
|
|
20240415,101500,2734475500,14400,14400,14410,14400,5457
|
|
20240415,101400,2655893640,14410,14400,14410,14400,175
|
|
20240415,101300,2653373380,14410,14410,14410,14410,59
|
|
20240415,101200,2652523190,14410,14410,14410,14400,763
|
|
20240415,101100,2641535310,14410,14400,14410,14400,1470
|
|
20240415,101000,2620366970,14400,14400,14410,14400,655
|
|
20240415,100900,2610931020,14400,14420,14420,14400,725
|
|
20240415,100800,2600488290,14440,14440,14450,14410,5474
|
|
20240415,100700,2521516280,14450,14450,14450,14440,98
|
|
20240415,100600,2520100930,14450,14450,14450,14440,884
|
|
20240415,100500,2507335570,14450,14450,14460,14450,188
|
|
20240415,100400,2504618920,14450,14450,14460,14440,2576
|
|
20240415,100300,2467397250,14450,14460,14470,14450,1987
|
|
20240415,100200,2438665580,14460,14460,14470,14450,1256
|
|
20240415,100100,2420504210,14460,14460,14460,14450,102
|
|
20240415,100000,2419029690,14460,14450,14460,14450,383
|
|
20240415,095900,2413495130,14450,14450,14460,14450,1294
|
|
20240415,095800,2394795990,14450,14470,14470,14450,813
|
|
20240415,095700,2383040250,14480,14470,14480,14460,2611
|
|
20240415,095600,2345271500,14480,14480,14480,14470,313
|
|
20240415,095500,2340742120,14470,14470,14480,14470,628
|
|
20240415,095400,2331650410,14470,14470,14480,14470,981
|
|
20240415,095300,2317452980,14470,14480,14480,14470,4604
|
|
20240415,095200,2250810060,14490,14500,14500,14490,1649
|
|
20240415,095100,2226915690,14500,14510,14510,14500,448
|
|
20240415,095000,2220419530,14510,14500,14510,14500,64
|
|
20240415,094900,2219491490,14500,14490,14510,14490,910
|
|
20240415,094800,2206294110,14490,14500,14500,14480,2236
|
|
20240415,094700,2173887770,14500,14500,14500,14490,225
|
|
20240415,094600,2170625290,14500,14510,14520,14500,1286
|
|
20240415,094500,2151966140,14500,14490,14500,14490,170
|
|
20240415,094400,2149502140,14490,14520,14570,14490,4589
|
|
20240415,094300,2082899020,14520,14530,14530,14510,1176
|
|
20240415,094200,2065830260,14530,14530,14550,14520,2718
|
|
20240415,094100,2026324450,14530,14480,14530,14480,4428
|
|
20240415,094000,1962146280,14480,14470,14480,14470,225
|
|
20240415,093900,1958890050,14470,14470,14490,14460,1322
|
|
20240415,093800,1939738620,14480,14450,14490,14450,2996
|
|
20240415,093700,1896368930,14450,14440,14460,14430,2780
|
|
20240415,093600,1856219870,14440,14420,14440,14420,2133
|
|
20240415,093500,1825448510,14420,14420,14420,14410,672
|
|
20240415,093400,1815758500,14420,14430,14430,14420,480
|
|
20240415,093300,1808835020,14420,14410,14420,14410,194
|
|
20240415,093200,1806038530,14430,14410,14430,14390,1961
|
|
20240415,093100,1777768480,14380,14400,14410,14380,663
|
|
20240415,093000,1768226760,14380,14360,14400,14360,983
|
|
20240415,092900,1754093330,14360,14370,14370,14350,117
|
|
20240415,092800,1752413320,14370,14380,14380,14370,36
|
|
20240415,092700,1751895900,14380,14380,14380,14370,22
|
|
20240415,092600,1751579590,14310,14330,14370,14310,4704
|
|
20240415,092500,1684103780,14310,14360,14360,14310,1476
|
|
20240415,092400,1662960670,14360,14350,14360,14310,987
|
|
20240415,092300,1648815650,14360,14370,14370,14340,692
|
|
20240415,092200,1638881930,14360,14350,14370,14300,12380
|
|
20240415,092100,1461629690,14350,14350,14360,14340,1257
|
|
20240415,092000,1443595020,14350,14370,14370,14340,4234
|
|
20240415,091900,1382815910,14370,14400,14400,14370,1763
|
|
20240415,091800,1357470030,14390,14390,14400,14380,1330
|
|
20240415,091700,1338341550,14390,14430,14430,14390,2127
|
|
20240415,091600,1307716850,14420,14460,14460,14420,2299
|
|
20240415,091500,1274512720,14460,14510,14510,14460,1263
|
|
20240415,091400,1256231350,14500,14500,14500,14490,1241
|
|
20240415,091300,1238236860,14490,14460,14500,14460,2024
|
|
20240415,091200,1208942170,14460,14450,14460,14440,616
|
|
20240415,091100,1200039310,14450,14420,14450,14420,1188
|
|
20240415,091000,1182880900,14420,14430,14430,14420,3678
|
|
20240415,090900,1129827440,14430,14440,14440,14410,1167
|
|
20240415,090800,1112994900,14440,14410,14450,14410,3551
|
|
20240415,090700,1061748810,14400,14380,14400,14380,2243
|
|
20240415,090600,1029473500,14380,14360,14400,14340,4967
|
|
20240415,090500,958113450,14370,14320,14370,14300,16944
|
|
20240415,090400,715499730,14310,14370,14380,14310,22285
|
|
20240415,090300,395932690,14380,14410,14410,14370,2195
|
|
20240415,090200,364363440,14400,14450,14450,14380,5251
|
|
20240415,090100,288784320,14400,14440,14490,14390,2892
|
|
20240415,090000,247036820,14480,14400,14480,14370,17153
|