670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,200700,4149046220,7640,7640,7640,7640,2245
|
|
20240402,200600,4149046220,7640,7640,7640,7640,0
|
|
20240402,200500,4149046220,7640,7640,7640,7640,0
|
|
20240402,200400,4149046220,7640,7640,7640,7640,0
|
|
20240402,200300,4149046220,7640,7640,7640,7640,0
|
|
20240402,200200,4149046220,7640,7640,7640,7640,0
|
|
20240402,200100,4149046220,7640,7640,7640,7640,0
|
|
20240402,200000,4149046220,7640,7640,7640,7640,0
|
|
20240402,195900,4149046220,7640,7640,7640,7640,0
|
|
20240402,195800,4149046220,7640,7640,7640,7640,0
|
|
20240402,195700,4149046220,7640,7640,7640,7640,0
|
|
20240402,195600,4149046220,7640,7640,7640,7640,0
|
|
20240402,195500,4149046220,7640,7640,7640,7640,0
|
|
20240402,195400,4149046220,7640,7640,7640,7640,0
|
|
20240402,195300,4149046220,7640,7640,7640,7640,0
|
|
20240402,195200,4149046220,7640,7640,7640,7640,0
|
|
20240402,195100,4149046220,7640,7640,7640,7640,0
|
|
20240402,195000,4149046220,7640,7640,7640,7640,0
|
|
20240402,194900,4149046220,7640,7640,7640,7640,0
|
|
20240402,194800,4149046220,7640,7640,7640,7640,0
|
|
20240402,194700,4149046220,7640,7640,7640,7640,0
|
|
20240402,194600,4149046220,7640,7640,7640,7640,0
|
|
20240402,194500,4149046220,7640,7640,7640,7640,0
|
|
20240402,194400,4149046220,7640,7640,7640,7640,0
|
|
20240402,194300,4149046220,7640,7640,7640,7640,0
|
|
20240402,194200,4149046220,7640,7640,7640,7640,0
|
|
20240402,194100,4149046220,7640,7640,7640,7640,0
|
|
20240402,194000,4149046220,7640,7640,7640,7640,0
|
|
20240402,193900,4149046220,7640,7640,7640,7640,0
|
|
20240402,193800,4149046220,7640,7640,7640,7640,0
|
|
20240402,193700,4149046220,7640,7640,7640,7640,2245
|
|
20240402,193600,4149046220,7640,7640,7640,7640,0
|
|
20240402,193500,4149046220,7640,7640,7640,7640,0
|
|
20240402,193400,4149046220,7640,7640,7640,7640,0
|
|
20240402,193300,4149046220,7640,7640,7640,7640,0
|
|
20240402,193200,4149046220,7640,7640,7640,7640,0
|
|
20240402,193100,4149046220,7640,7640,7640,7640,0
|
|
20240402,193000,4149046220,7640,7640,7640,7640,0
|
|
20240402,192900,4149046220,7640,7640,7640,7640,0
|
|
20240402,192800,4149046220,7640,7640,7640,7640,0
|
|
20240402,192700,4149046220,7640,7640,7640,7640,0
|
|
20240402,192600,4149046220,7640,7640,7640,7640,0
|
|
20240402,192500,4149046220,7640,7640,7640,7640,0
|
|
20240402,192400,4149046220,7640,7640,7640,7640,0
|
|
20240402,192300,4149046220,7640,7640,7640,7640,0
|
|
20240402,192200,4149046220,7640,7640,7640,7640,0
|
|
20240402,192100,4149046220,7640,7640,7640,7640,0
|
|
20240402,192000,4149046220,7640,7640,7640,7640,0
|
|
20240402,191900,4149046220,7640,7640,7640,7640,0
|
|
20240402,191800,4149046220,7640,7640,7640,7640,0
|
|
20240402,191700,4149046220,7640,7640,7640,7640,0
|
|
20240402,191600,4149046220,7640,7640,7640,7640,0
|
|
20240402,191500,4149046220,7640,7640,7640,7640,0
|
|
20240402,191400,4149046220,7640,7640,7640,7640,0
|
|
20240402,191300,4149046220,7640,7640,7640,7640,0
|
|
20240402,191200,4149046220,7640,7640,7640,7640,0
|
|
20240402,191100,4149046220,7640,7640,7640,7640,0
|
|
20240402,191000,4149046220,7640,7640,7640,7640,0
|
|
20240402,190900,4149046220,7640,7640,7640,7640,0
|
|
20240402,190800,4149046220,7640,7640,7640,7640,0
|
|
20240402,190700,4149046220,7640,7640,7640,7640,2245
|
|
20240402,190600,4149046220,7640,7640,7640,7640,0
|
|
20240402,190500,4149046220,7640,7640,7640,7640,0
|
|
20240402,190400,4149046220,7640,7640,7640,7640,0
|
|
20240402,190300,4149046220,7640,7640,7640,7640,0
|
|
20240402,190200,4149046220,7640,7640,7640,7640,0
|
|
20240402,190100,4149046220,7640,7640,7640,7640,0
|
|
20240402,190000,4149046220,7640,7640,7640,7640,0
|
|
20240402,185900,4149046220,7640,7640,7640,7640,0
|
|
20240402,185800,4149046220,7640,7640,7640,7640,0
|
|
20240402,185700,4149046220,7640,7640,7640,7640,0
|
|
20240402,185600,4149046220,7640,7640,7640,7640,0
|
|
20240402,185500,4149046220,7640,7640,7640,7640,0
|
|
20240402,185400,4149046220,7640,7640,7640,7640,0
|
|
20240402,185300,4149046220,7640,7640,7640,7640,0
|
|
20240402,185200,4149046220,7640,7640,7640,7640,0
|
|
20240402,185100,4149046220,7640,7640,7640,7640,0
|
|
20240402,185000,4149046220,7640,7640,7640,7640,0
|
|
20240402,184900,4149046220,7640,7640,7640,7640,0
|
|
20240402,184800,4149046220,7640,7640,7640,7640,0
|
|
20240402,184700,4149046220,7640,7640,7640,7640,0
|
|
20240402,184600,4149046220,7640,7640,7640,7640,0
|
|
20240402,184500,4149046220,7640,7640,7640,7640,0
|
|
20240402,184400,4149046220,7640,7640,7640,7640,0
|
|
20240402,184300,4149046220,7640,7640,7640,7640,0
|
|
20240402,184200,4149046220,7640,7640,7640,7640,0
|
|
20240402,184100,4149046220,7640,7640,7640,7640,0
|
|
20240402,184000,4149046220,7640,7640,7640,7640,0
|
|
20240402,183900,4149046220,7640,7640,7640,7640,0
|
|
20240402,183800,4149046220,7640,7640,7640,7640,0
|
|
20240402,183700,4149046220,7640,7640,7640,7640,2245
|
|
20240402,183600,4149046220,7640,7640,7640,7640,0
|
|
20240402,183500,4149046220,7640,7640,7640,7640,0
|
|
20240402,183400,4149046220,7640,7640,7640,7640,0
|
|
20240402,183300,4149046220,7640,7640,7640,7640,0
|
|
20240402,183200,4149046220,7640,7640,7640,7640,0
|
|
20240402,183100,4149046220,7640,7640,7640,7640,0
|
|
20240402,183000,4149046220,7640,7640,7640,7640,0
|
|
20240402,182900,4149046220,7640,7640,7640,7640,0
|
|
20240402,182800,4149046220,7640,7640,7640,7640,0
|
|
20240402,182700,4149046220,7640,7640,7640,7640,0
|
|
20240402,182600,4149046220,7640,7640,7640,7640,0
|
|
20240402,182500,4149046220,7640,7640,7640,7640,0
|
|
20240402,182400,4149046220,7640,7640,7640,7640,0
|
|
20240402,182300,4149046220,7640,7640,7640,7640,0
|
|
20240402,182200,4149046220,7640,7640,7640,7640,0
|
|
20240402,182100,4149046220,7640,7640,7640,7640,0
|
|
20240402,182000,4149046220,7640,7640,7640,7640,0
|
|
20240402,181900,4149046220,7640,7640,7640,7640,0
|
|
20240402,181800,4149046220,7640,7640,7640,7640,0
|
|
20240402,181700,4149046220,7640,7640,7640,7640,0
|
|
20240402,181600,4149046220,7640,7640,7640,7640,0
|
|
20240402,181500,4149046220,7640,7640,7640,7640,0
|
|
20240402,181400,4149046220,7640,7640,7640,7640,0
|
|
20240402,181300,4149046220,7640,7640,7640,7640,0
|
|
20240402,181200,4149046220,7640,7640,7640,7640,0
|
|
20240402,181100,4149046220,7640,7640,7640,7640,0
|
|
20240402,181000,4149046220,7640,7640,7640,7640,0
|
|
20240402,180900,4149046220,7640,7640,7640,7640,0
|
|
20240402,180800,4149046220,7640,7640,7640,7640,0
|
|
20240402,180700,4149046220,7640,7640,7640,7640,2245
|
|
20240402,180600,4149046220,7640,7640,7640,7640,0
|
|
20240402,180500,4149046220,7640,7640,7640,7640,0
|
|
20240402,180400,4149046220,7640,7640,7640,7640,0
|
|
20240402,180300,4149046220,7640,7640,7640,7640,0
|
|
20240402,180200,4149046220,7640,7640,7640,7640,0
|
|
20240402,180100,4149046220,7640,7640,7640,7640,0
|
|
20240402,180000,4149046220,7640,7640,7640,7640,0
|
|
20240402,175900,4149046220,7640,7640,7640,7640,0
|
|
20240402,175800,4149046220,7640,7640,7640,7640,0
|
|
20240402,175700,4149046220,7640,7640,7640,7640,0
|
|
20240402,175600,4149046220,7640,7640,7640,7640,0
|
|
20240402,175500,4149046220,7640,7640,7640,7640,0
|
|
20240402,175400,4149046220,7640,7640,7640,7640,0
|
|
20240402,175300,4149046220,7640,7640,7640,7640,0
|
|
20240402,175200,4149046220,7640,7640,7640,7640,0
|
|
20240402,175100,4149046220,7640,7640,7640,7640,0
|
|
20240402,175000,4149046220,7640,7640,7640,7640,0
|
|
20240402,174900,4149046220,7640,7640,7640,7640,0
|
|
20240402,174800,4149046220,7640,7640,7640,7640,0
|
|
20240402,174700,4149046220,7640,7640,7640,7640,0
|
|
20240402,174600,4149046220,7640,7640,7640,7640,0
|
|
20240402,174500,4149046220,7640,7640,7640,7640,0
|
|
20240402,174400,4149046220,7640,7640,7640,7640,0
|
|
20240402,174300,4149046220,7640,7640,7640,7640,0
|
|
20240402,174200,4149046220,7640,7640,7640,7640,0
|
|
20240402,174100,4149046220,7640,7640,7640,7640,0
|
|
20240402,174000,4149046220,7640,7640,7640,7640,0
|
|
20240402,173900,4149046220,7640,7640,7640,7640,0
|
|
20240402,173800,4149046220,7640,7640,7640,7640,0
|
|
20240402,173700,4149046220,7640,7640,7640,7640,2245
|
|
20240402,173600,4149046220,7640,7640,7640,7640,0
|
|
20240402,173500,4149046220,7640,7640,7640,7640,0
|
|
20240402,173400,4149046220,7640,7640,7640,7640,0
|
|
20240402,173300,4149046220,7640,7640,7640,7640,0
|
|
20240402,173200,4149046220,7640,7640,7640,7640,0
|
|
20240402,173100,4149046220,7640,7640,7640,7640,0
|
|
20240402,173000,4149046220,7640,7640,7640,7640,0
|
|
20240402,172900,4149046220,7640,7640,7640,7640,0
|
|
20240402,172800,4149046220,7640,7640,7640,7640,0
|
|
20240402,172700,4149046220,7640,7640,7640,7640,0
|
|
20240402,172600,4149046220,7640,7640,7640,7640,0
|
|
20240402,172500,4149046220,7640,7640,7640,7640,0
|
|
20240402,172400,4149046220,7640,7640,7640,7640,0
|
|
20240402,172300,4149046220,7640,7640,7640,7640,0
|
|
20240402,172200,4149046220,7640,7640,7640,7640,0
|
|
20240402,172100,4149046220,7640,7640,7640,7640,0
|
|
20240402,172000,4149046220,7640,7640,7640,7640,0
|
|
20240402,171900,4149046220,7640,7640,7640,7640,0
|
|
20240402,171800,4149046220,7640,7640,7640,7640,0
|
|
20240402,171700,4149046220,7640,7640,7640,7640,0
|
|
20240402,171600,4149046220,7640,7640,7640,7640,0
|
|
20240402,171500,4149046220,7640,7640,7640,7640,0
|
|
20240402,171400,4149046220,7640,7640,7640,7640,0
|
|
20240402,171300,4149046220,7640,7640,7640,7640,0
|
|
20240402,171200,4149046220,7640,7640,7640,7640,0
|
|
20240402,171100,4149046220,7640,7640,7640,7640,0
|
|
20240402,171000,4149046220,7640,7640,7640,7640,0
|
|
20240402,170900,4149046220,7640,7640,7640,7640,0
|
|
20240402,170800,4149046220,7640,7640,7640,7640,0
|
|
20240402,170700,4149046220,7640,7640,7640,7640,2245
|
|
20240402,170600,4149046220,7640,7640,7640,7640,0
|
|
20240402,170500,4149046220,7640,7640,7640,7640,0
|
|
20240402,170400,4149046220,7640,7640,7640,7640,0
|
|
20240402,170300,4149046220,7640,7640,7640,7640,0
|
|
20240402,170200,4149046220,7640,7640,7640,7640,0
|
|
20240402,170100,4149046220,7640,7640,7640,7640,0
|
|
20240402,170000,4149046220,7640,7640,7640,7640,0
|
|
20240402,165900,4149046220,7640,7640,7640,7640,0
|
|
20240402,165800,4149046220,7640,7640,7640,7640,0
|
|
20240402,165700,4149046220,7640,7640,7640,7640,0
|
|
20240402,165600,4149046220,7640,7640,7640,7640,0
|
|
20240402,165500,4149046220,7640,7640,7640,7640,0
|
|
20240402,165400,4149046220,7640,7640,7640,7640,0
|
|
20240402,165300,4149046220,7640,7640,7640,7640,0
|
|
20240402,165200,4149046220,7640,7640,7640,7640,0
|
|
20240402,165100,4149046220,7640,7640,7640,7640,0
|
|
20240402,165000,4149046220,7640,7640,7640,7640,0
|
|
20240402,164900,4149046220,7640,7640,7640,7640,0
|
|
20240402,164800,4149046220,7640,7640,7640,7640,0
|
|
20240402,164700,4149046220,7640,7640,7640,7640,0
|
|
20240402,164600,4149046220,7640,7640,7640,7640,0
|
|
20240402,164500,4149046220,7640,7640,7640,7640,0
|
|
20240402,164400,4149046220,7640,7640,7640,7640,0
|
|
20240402,164300,4149046220,7640,7640,7640,7640,0
|
|
20240402,164200,4149046220,7640,7640,7640,7640,0
|
|
20240402,164100,4149046220,7640,7640,7640,7640,0
|
|
20240402,164000,4149046220,7640,7640,7640,7640,0
|
|
20240402,163900,4149046220,7640,7640,7640,7640,0
|
|
20240402,163800,4149046220,7640,7640,7640,7640,0
|
|
20240402,163700,4149046220,7640,7640,7640,7640,2245
|
|
20240402,163600,4149046220,7640,7640,7640,7640,0
|
|
20240402,163500,4149046220,7640,7640,7640,7640,0
|
|
20240402,163400,4149046220,7640,7640,7640,7640,0
|
|
20240402,163300,4149046220,7640,7640,7640,7640,0
|
|
20240402,163200,4149046220,7640,7640,7640,7640,0
|
|
20240402,163100,4149046220,7640,7640,7640,7640,0
|
|
20240402,163000,4149046220,7640,7640,7640,7640,0
|
|
20240402,162900,4149046220,7640,7640,7640,7640,0
|
|
20240402,162800,4149046220,7640,7640,7640,7640,0
|
|
20240402,162700,4149046220,7640,7640,7640,7640,0
|
|
20240402,162600,4149046220,7640,7640,7640,7640,0
|
|
20240402,162500,4149046220,7640,7640,7640,7640,0
|
|
20240402,162400,4149046220,7640,7640,7640,7640,0
|
|
20240402,162300,4149046220,7640,7640,7640,7640,0
|
|
20240402,162200,4149046220,7640,7640,7640,7640,0
|
|
20240402,162100,4149046220,7640,7640,7640,7640,0
|
|
20240402,162000,4149046220,7640,7640,7640,7640,0
|
|
20240402,161900,4149046220,7640,7640,7640,7640,0
|
|
20240402,161800,4149046220,7640,7640,7640,7640,0
|
|
20240402,161700,4149046220,7640,7640,7640,7640,0
|
|
20240402,161600,4149046220,7640,7640,7640,7640,0
|
|
20240402,161500,4149046220,7640,7640,7640,7640,0
|
|
20240402,161400,4149046220,7640,7640,7640,7640,0
|
|
20240402,161300,4149046220,7640,7640,7640,7640,0
|
|
20240402,161200,4149046220,7640,7640,7640,7640,0
|
|
20240402,161100,4149046220,7640,7640,7640,7640,0
|
|
20240402,161000,4149046220,7640,7640,7640,7640,0
|
|
20240402,160900,4149046220,7640,7640,7640,7640,0
|
|
20240402,160800,4149046220,7640,7640,7640,7640,0
|
|
20240402,160700,4149046220,7640,7640,7640,7640,2245
|
|
20240402,160600,4149046220,7640,7640,7640,7640,0
|
|
20240402,160500,4149046220,7640,7640,7640,7640,0
|
|
20240402,160400,4149046220,7640,7640,7640,7640,0
|
|
20240402,160300,4149046220,7640,7640,7640,7640,0
|
|
20240402,160200,4149046220,7640,7640,7640,7640,0
|
|
20240402,160100,4149046220,7640,7640,7640,7640,0
|
|
20240402,160000,4149046220,7640,7640,7640,7640,0
|
|
20240402,155900,4149046220,7640,7640,7640,7640,0
|
|
20240402,155800,4149046220,7640,7640,7640,7640,0
|
|
20240402,155700,4149046220,7640,7640,7640,7640,0
|
|
20240402,155600,4149046220,7640,7640,7640,7640,0
|
|
20240402,155500,4149046220,7640,7640,7640,7640,0
|
|
20240402,155400,4149046220,7640,7640,7640,7640,0
|
|
20240402,155300,4149046220,7640,7640,7640,7640,0
|
|
20240402,155200,4149046220,7640,7640,7640,7640,0
|
|
20240402,155100,4149046220,7640,7640,7640,7640,0
|
|
20240402,155000,4149046220,7640,7640,7640,7640,0
|
|
20240402,154900,4149046220,7640,7640,7640,7640,0
|
|
20240402,154800,4149046220,7640,7640,7640,7640,0
|
|
20240402,154700,4149046220,7640,7640,7640,7640,0
|
|
20240402,154600,4149046220,7640,7640,7640,7640,0
|
|
20240402,154500,4149046220,7640,7640,7640,7640,0
|
|
20240402,154400,4149046220,7640,7640,7640,7640,0
|
|
20240402,154300,4149046220,7640,7640,7640,7640,0
|
|
20240402,154200,4149046220,7640,7640,7640,7640,0
|
|
20240402,154100,4149046220,7640,7640,7640,7640,0
|
|
20240402,154000,4149046220,7640,7640,7640,7640,0
|
|
20240402,153900,4149046220,7640,7640,7640,7640,0
|
|
20240402,153800,4149046220,7640,7640,7640,7640,0
|
|
20240402,153700,4149046220,7640,7640,7640,7640,2245
|
|
20240402,153600,4149046220,7640,7640,7640,7640,0
|
|
20240402,153500,4149046220,7640,7640,7640,7640,0
|
|
20240402,153400,4149046220,7640,7640,7640,7640,0
|
|
20240402,153300,4149046220,7640,7640,7640,7640,0
|
|
20240402,153200,4149046220,7640,7640,7640,7640,0
|
|
20240402,153100,4149046220,7640,7640,7640,7640,0
|
|
20240402,153000,4149046220,7640,7640,7640,7640,2245
|
|
20240402,152900,4131894420,7630,7630,7630,7630,0
|
|
20240402,152800,4131894420,7630,7630,7630,7630,0
|
|
20240402,152700,4131894420,7630,7630,7630,7630,0
|
|
20240402,152600,4131894420,7630,7630,7630,7630,0
|
|
20240402,152500,4131894420,7630,7630,7630,7630,0
|
|
20240402,152400,4131894420,7630,7630,7630,7630,0
|
|
20240402,152300,4131894420,7630,7630,7630,7630,0
|
|
20240402,152200,4131894420,7630,7630,7630,7630,0
|
|
20240402,152100,4131894420,7630,7630,7630,7630,0
|
|
20240402,152000,4131894420,7630,7630,7630,7630,0
|
|
20240402,151900,4131894420,7630,7650,7650,7630,1314
|
|
20240402,151800,4121858170,7640,7650,7650,7640,1179
|
|
20240402,151700,4112850110,7650,7640,7650,7640,44
|
|
20240402,151600,4112513610,7650,7650,7650,7650,107
|
|
20240402,151500,4111695060,7650,7650,7650,7650,205
|
|
20240402,151400,4110126810,7650,7640,7650,7630,1732
|
|
20240402,151300,4096892540,7640,7640,7640,7640,0
|
|
20240402,151200,4096892540,7640,7650,7650,7640,162
|
|
20240402,151100,4095653290,7650,7650,7650,7650,63
|
|
20240402,151000,4095171340,7650,7650,7650,7650,111
|
|
20240402,150900,4094322190,7650,7640,7650,7640,1076
|
|
20240402,150800,4086101250,7640,7640,7640,7640,171
|
|
20240402,150700,4084794810,7640,7630,7640,7630,787
|
|
20240402,150600,4078789250,7630,7630,7630,7630,53
|
|
20240402,150500,4078384860,7640,7640,7640,7640,1
|
|
20240402,150400,4078377220,7640,7640,7650,7640,1347
|
|
20240402,150300,4068086120,7640,7650,7650,7640,470
|
|
20240402,150200,4064495310,7650,7650,7650,7650,4
|
|
20240402,150100,4064464710,7650,7650,7650,7650,3
|
|
20240402,150000,4064441760,7640,7640,7640,7640,96
|
|
20240402,145900,4063708320,7640,7640,7640,7640,1113
|
|
20240402,145800,4055205000,7640,7650,7650,7640,723
|
|
20240402,145700,4049675050,7650,7650,7650,7650,171
|
|
20240402,145600,4048366900,7650,7640,7650,7640,396
|
|
20240402,145500,4045341240,7640,7640,7640,7640,22
|
|
20240402,145400,4045173160,7650,7650,7650,7640,939
|
|
20240402,145300,4037989830,7640,7650,7650,7640,287
|
|
20240402,145200,4035796870,7650,7660,7670,7650,4379
|
|
20240402,145100,4002286800,7670,7670,7670,7670,4
|
|
20240402,145000,4002256120,7660,7670,7670,7660,1624
|
|
20240402,144900,3989814040,7670,7680,7680,7670,75
|
|
20240402,144800,3989238780,7670,7670,7670,7670,5
|
|
20240402,144700,3989200430,7660,7660,7660,7660,0
|
|
20240402,144600,3989200430,7660,7710,7720,7660,13
|
|
20240402,144500,3989100690,7660,7690,7720,7660,226
|
|
20240402,144400,3987361080,7690,7670,7700,7660,3503
|
|
20240402,144300,3960522070,7670,7670,7670,7670,127
|
|
20240402,144200,3959547980,7670,7670,7670,7670,0
|
|
20240402,144100,3959547980,7670,7670,7670,7670,139
|
|
20240402,144000,3958481850,7680,7680,7680,7680,1
|
|
20240402,143900,3958474170,7680,7680,7680,7680,1
|
|
20240402,143800,3958466490,7670,7670,7670,7670,463
|
|
20240402,143700,3954915280,7670,7670,7670,7670,1847
|
|
20240402,143600,3940748790,7660,7660,7660,7660,793
|
|
20240402,143500,3934674410,7660,7660,7660,7650,780
|
|
20240402,143400,3928700310,7660,7650,7660,7650,789
|
|
20240402,143300,3922663450,7660,7660,7670,7660,9243
|
|
20240402,143200,3851862050,7670,7670,7670,7670,300
|
|
20240402,143100,3849561050,7670,7660,7670,7660,1211
|
|
20240402,143000,3840279420,7670,7670,7670,7670,565
|
|
20240402,142900,3835945870,7670,7680,7680,7670,117
|
|
20240402,142800,3835047480,7670,7680,7680,7670,70
|
|
20240402,142700,3834510480,7680,7670,7680,7670,98
|
|
20240402,142600,3833758320,7670,7670,7670,7660,352
|
|
20240402,142500,3831060480,7670,7670,7670,7670,210
|
|
20240402,142400,3829449780,7670,7670,7670,7670,10
|
|
20240402,142300,3829373080,7660,7660,7660,7660,413
|
|
20240402,142200,3826209500,7670,7670,7670,7670,2322
|
|
20240402,142100,3808399760,7670,7670,7670,7670,1086
|
|
20240402,142000,3800070140,7670,7680,7680,7670,41
|
|
20240402,141900,3799755650,7680,7680,7680,7680,1866
|
|
20240402,141800,3785424770,7680,7690,7690,7680,231
|
|
20240402,141700,3783649300,7690,7690,7690,7690,189
|
|
20240402,141600,3782195890,7690,7690,7690,7690,333
|
|
20240402,141500,3779635120,7690,7690,7690,7690,193
|
|
20240402,141400,3778150950,7690,7690,7690,7690,0
|
|
20240402,141300,3778150950,7690,7690,7690,7690,331
|
|
20240402,141200,3775605560,7690,7690,7690,7680,351
|
|
20240402,141100,3772906380,7690,7690,7690,7680,634
|
|
20240402,141000,3768035920,7690,7690,7690,7680,288
|
|
20240402,140900,3765822150,7690,7690,7690,7690,13
|
|
20240402,140800,3765722180,7680,7700,7700,7680,2532
|
|
20240402,140700,3746263940,7690,7690,7690,7690,0
|
|
20240402,140600,3746263940,7690,7690,7690,7690,100
|
|
20240402,140500,3745494940,7690,7700,7700,7690,1500
|
|
20240402,140400,3733956790,7700,7700,7700,7700,30
|
|
20240402,140300,3733725790,7700,7710,7710,7700,875
|
|
20240402,140200,3726985290,7720,7720,7720,7720,0
|
|
20240402,140100,3726985290,7720,7720,7720,7720,101
|
|
20240402,140000,3726205570,7720,7710,7720,7710,482
|
|
20240402,135900,3722486350,7710,7710,7710,7710,329
|
|
20240402,135800,3719949760,7710,7710,7710,7710,264
|
|
20240402,135700,3717914320,7710,7710,7710,7710,1
|
|
20240402,135600,3717906610,7700,7700,7710,7700,102
|
|
20240402,135500,3717121200,7710,7690,7710,7690,46
|
|
20240402,135400,3716766870,7700,7700,7700,7700,1007
|
|
20240402,135300,3709012970,7700,7700,7700,7700,0
|
|
20240402,135200,3709012970,7700,7700,7700,7700,524
|
|
20240402,135100,3704978170,7700,7700,7700,7700,1004
|
|
20240402,135000,3697247370,7700,7710,7710,7700,100
|
|
20240402,134900,3696477280,7710,7710,7710,7710,369
|
|
20240402,134800,3693632290,7710,7710,7710,7710,0
|
|
20240402,134700,3693632290,7710,7710,7710,7710,1
|
|
20240402,134600,3693624580,7710,7710,7710,7710,10
|
|
20240402,134500,3693547480,7710,7710,7710,7710,0
|
|
20240402,134400,3693547480,7710,7710,7710,7710,3
|
|
20240402,134300,3693524350,7700,7700,7700,7700,1
|
|
20240402,134200,3693516650,7720,7700,7720,7700,2300
|
|
20240402,134100,3675806250,7700,7710,7710,7700,2500
|
|
20240402,134000,3656539260,7710,7710,7710,7710,141
|
|
20240402,133900,3655452150,7720,7720,7720,7720,103
|
|
20240402,133800,3654656990,7720,7720,7720,7720,1087
|
|
20240402,133700,3646265350,7730,7720,7730,7720,522
|
|
20240402,133600,3642233950,7720,7720,7720,7720,260
|
|
20240402,133500,3640226750,7730,7730,7730,7730,1
|
|
20240402,133400,3640219020,7720,7720,7720,7720,0
|
|
20240402,133300,3640219020,7720,7720,7720,7720,3
|
|
20240402,133200,3640195860,7720,7730,7730,7720,105
|
|
20240402,133100,3639384250,7730,7720,7730,7720,143
|
|
20240402,133000,3638279860,7720,7730,7730,7720,738
|
|
20240402,132900,3632575140,7730,7730,7730,7730,0
|
|
20240402,132800,3632575140,7730,7720,7730,7720,243
|
|
20240402,132700,3630698750,7720,7730,7730,7720,4000
|
|
20240402,132600,3599818470,7730,7730,7730,7730,206
|
|
20240402,132500,3598226090,7730,7740,7740,7730,2478
|
|
20240402,132400,3579071130,7740,7740,7740,7740,47
|
|
20240402,132300,3578707350,7750,7740,7750,7740,6
|
|
20240402,132200,3578660900,7740,7740,7740,7740,0
|
|
20240402,132100,3578660900,7740,7740,7740,7740,8
|
|
20240402,132000,3578598980,7740,7740,7740,7740,200
|
|
20240402,131900,3577050980,7740,7740,7740,7740,129
|
|
20240402,131800,3576052520,7740,7740,7740,7740,72
|
|
20240402,131700,3575495240,7740,7730,7740,7730,56
|
|
20240402,131600,3575061860,7730,7730,7730,7730,73
|
|
20240402,131500,3574497570,7730,7730,7730,7730,20
|
|
20240402,131400,3574342970,7720,7730,7730,7720,71
|
|
20240402,131300,3573794160,7730,7720,7730,7720,161
|
|
20240402,131200,3572549640,7720,7730,7730,7720,1448
|
|
20240402,131100,3561370000,7740,7730,7740,7730,212
|
|
20240402,131000,3559731220,7730,7730,7730,7730,83
|
|
20240402,130900,3559089630,7730,7730,7730,7730,50
|
|
20240402,130800,3558703130,7720,7730,7730,7720,344
|
|
20240402,130700,3556044960,7740,7740,7740,7740,1
|
|
20240402,130600,3556037220,7740,7740,7740,7730,151
|
|
20240402,130500,3554868680,7740,7740,7740,7740,10
|
|
20240402,130400,3554791280,7730,7730,7730,7720,983
|
|
20240402,130300,3547192700,7740,7740,7740,7740,1011
|
|
20240402,130200,3539367560,7740,7780,7780,7730,967
|
|
20240402,130100,3531881130,7780,7750,7780,7740,5667
|
|
20240402,130000,3487953070,7740,7740,7740,7740,200
|
|
20240402,125900,3486405070,7740,7740,7740,7740,929
|
|
20240402,125800,3479214610,7740,7740,7740,7740,100
|
|
20240402,125700,3478440610,7750,7750,7750,7750,101
|
|
20240402,125600,3477657860,7750,7750,7750,7750,0
|
|
20240402,125500,3477657860,7750,7740,7750,7740,198
|
|
20240402,125400,3476125330,7740,7740,7750,7740,428
|
|
20240402,125300,3472808610,7740,7750,7750,7740,140
|
|
20240402,125200,3471724010,7750,7750,7750,7750,29
|
|
20240402,125100,3471499260,7750,7750,7750,7750,0
|
|
20240402,125000,3471499260,7750,7750,7750,7750,11
|
|
20240402,124900,3471414010,7750,7740,7750,7740,136
|
|
20240402,124800,3470360600,7740,7740,7740,7740,412
|
|
20240402,124700,3467171720,7740,7740,7740,7740,48
|
|
20240402,124600,3466800200,7760,7760,7760,7760,0
|
|
20240402,124500,3466800200,7760,7750,7760,7740,124
|
|
20240402,124400,3465840320,7760,7760,7760,7760,12
|
|
20240402,124300,3465747200,7760,7760,7760,7760,0
|
|
20240402,124200,3465747200,7760,7760,7760,7760,0
|
|
20240402,124100,3465747200,7760,7760,7760,7760,0
|
|
20240402,124000,3465747200,7760,7760,7760,7740,7
|
|
20240402,123900,3465692980,7750,7750,7750,7750,26
|
|
20240402,123800,3465491480,7760,7760,7760,7760,4
|
|
20240402,123700,3465460440,7760,7760,7760,7760,300
|
|
20240402,123600,3463132440,7760,7750,7760,7750,1054
|
|
20240402,123500,3454963930,7750,7750,7750,7750,0
|
|
20240402,123400,3454963930,7750,7750,7750,7750,0
|
|
20240402,123300,3454963930,7750,7740,7750,7740,185
|
|
20240402,123200,3453531970,7750,7750,7750,7750,13
|
|
20240402,123100,3453431220,7750,7750,7750,7750,0
|
|
20240402,123000,3453431220,7750,7740,7750,7740,89
|
|
20240402,122900,3452742250,7740,7750,7750,7740,1036
|
|
20240402,122800,3444723260,7750,7750,7750,7750,0
|
|
20240402,122700,3444723260,7750,7750,7750,7750,40
|
|
20240402,122600,3444413260,7740,7750,7750,7740,101
|
|
20240402,122500,3443630520,7740,7750,7750,7740,838
|
|
20240402,122400,3437136050,7750,7750,7750,7750,200
|
|
20240402,122300,3435586050,7750,7760,7760,7750,160
|
|
20240402,122200,3434345450,7760,7760,7760,7760,0
|
|
20240402,122100,3434345450,7760,7760,7760,7760,258
|
|
20240402,122000,3432343370,7760,7760,7760,7760,0
|
|
20240402,121900,3432343370,7760,7760,7760,7760,86
|
|
20240402,121800,3431676010,7760,7760,7760,7760,848
|
|
20240402,121700,3425095530,7770,7770,7770,7770,0
|
|
20240402,121600,3425095530,7770,7770,7770,7770,0
|
|
20240402,121500,3425095530,7770,7770,7770,7770,127
|
|
20240402,121400,3424108740,7770,7770,7770,7770,0
|
|
20240402,121300,3424108740,7770,7770,7770,7770,1
|
|
20240402,121200,3424100970,7760,7760,7760,7760,0
|
|
20240402,121100,3424100970,7760,7770,7770,7760,233
|
|
20240402,121000,3422290660,7770,7770,7770,7770,0
|
|
20240402,120900,3422290660,7770,7770,7770,7770,0
|
|
20240402,120800,3422290660,7770,7770,7770,7770,0
|
|
20240402,120700,3422290660,7770,7770,7770,7770,0
|
|
20240402,120600,3422290660,7770,7770,7770,7770,0
|
|
20240402,120500,3422290660,7770,7770,7770,7770,0
|
|
20240402,120400,3422290660,7770,7770,7770,7770,0
|
|
20240402,120300,3422290660,7770,7770,7770,7770,51
|
|
20240402,120200,3421894390,7780,7780,7780,7780,0
|
|
20240402,120100,3421894390,7780,7780,7780,7780,16
|
|
20240402,120000,3421769910,7760,7750,7760,7750,580
|
|
20240402,115900,3417274420,7750,7750,7750,7750,300
|
|
20240402,115800,3414949420,7750,7750,7750,7750,100
|
|
20240402,115700,3414174420,7760,7760,7760,7760,0
|
|
20240402,115600,3414174420,7760,7760,7760,7760,100
|
|
20240402,115500,3413398420,7760,7760,7760,7760,1
|
|
20240402,115400,3413390660,7750,7750,7750,7750,0
|
|
20240402,115300,3413390660,7750,7750,7750,7750,634
|
|
20240402,115200,3408477160,7760,7760,7760,7760,0
|
|
20240402,115100,3408477160,7760,7760,7760,7760,65
|
|
20240402,115000,3407972760,7760,7760,7760,7760,3
|
|
20240402,114900,3407949480,7760,7760,7760,7760,1
|
|
20240402,114800,3407941720,7750,7750,7750,7750,100
|
|
20240402,114700,3407166720,7760,7760,7760,7760,1
|
|
20240402,114600,3407158960,7750,7750,7750,7750,0
|
|
20240402,114500,3407158960,7750,7750,7750,7750,8
|
|
20240402,114400,3407096960,7750,7750,7760,7750,50
|
|
20240402,114300,3406709450,7750,7750,7750,7750,388
|
|
20240402,114200,3403702450,7750,7750,7750,7750,100
|
|
20240402,114100,3402927450,7750,7750,7750,7750,286
|
|
20240402,114000,3400710950,7750,7750,7750,7750,50
|
|
20240402,113900,3400323450,7750,7740,7750,7740,1412
|
|
20240402,113800,3389394450,7750,7750,7750,7750,8
|
|
20240402,113700,3389332450,7750,7740,7750,7740,2
|
|
20240402,113600,3389316960,7750,7750,7750,7750,529
|
|
20240402,113500,3385217210,7750,7750,7750,7750,50
|
|
20240402,113400,3384829710,7750,7750,7750,7750,50
|
|
20240402,113300,3384442210,7750,7750,7750,7750,51
|
|
20240402,113200,3384046960,7750,7750,7750,7750,591
|
|
20240402,113100,3379466710,7750,7750,7750,7750,969
|
|
20240402,113000,3371956960,7760,7760,7760,7760,5
|
|
20240402,112900,3371918160,7760,7760,7760,7760,693
|
|
20240402,112800,3366540480,7760,7750,7760,7750,4
|
|
20240402,112700,3366509470,7750,7760,7760,7750,24
|
|
20240402,112600,3366323360,7760,7750,7760,7750,12
|
|
20240402,112500,3366230260,7750,7750,7750,7750,367
|
|
20240402,112400,3363386010,7750,7740,7750,7740,750
|
|
20240402,112300,3357579010,7750,7750,7750,7750,122
|
|
20240402,112200,3356633510,7750,7750,7750,7750,310
|
|
20240402,112100,3354231010,7750,7750,7750,7750,131
|
|
20240402,112000,3353215760,7740,7740,7740,7740,320
|
|
20240402,111900,3350738960,7740,7760,7760,7740,4842
|
|
20240402,111800,3313213010,7760,7760,7760,7760,10
|
|
20240402,111700,3313135410,7760,7760,7760,7760,100
|
|
20240402,111600,3312359410,7760,7760,7760,7760,79
|
|
20240402,111500,3311746370,7770,7770,7770,7770,1
|
|
20240402,111400,3311738600,7790,7790,7790,7790,0
|
|
20240402,111300,3311738600,7790,7760,7790,7760,102
|
|
20240402,111200,3310947030,7760,7750,7760,7750,590
|
|
20240402,111100,3306372650,7760,7760,7760,7760,362
|
|
20240402,111000,3303563530,7760,7770,7780,7760,3097
|
|
20240402,110900,3279525840,7770,7780,7780,7770,185
|
|
20240402,110800,3278087390,7780,7780,7780,7760,425
|
|
20240402,110700,3274783490,7770,7770,7770,7770,29
|
|
20240402,110600,3274558160,7770,7760,7770,7760,401
|
|
20240402,110500,3271445850,7770,7770,7770,7770,30
|
|
20240402,110400,3271212750,7770,7770,7770,7770,61
|
|
20240402,110300,3270738780,7760,7760,7760,7760,1
|
|
20240402,110200,3270731020,7770,7760,7770,7760,347
|
|
20240402,110100,3268038150,7760,7760,7770,7760,541
|
|
20240402,110000,3263839980,7770,7770,7770,7770,45
|
|
20240402,105900,3263490330,7770,7770,7770,7770,100
|
|
20240402,105800,3262713330,7760,7770,7770,7760,108
|
|
20240402,105700,3261875200,7770,7770,7770,7770,50
|
|
20240402,105600,3261486700,7770,7770,7770,7770,0
|
|
20240402,105500,3261486700,7770,7770,7770,7770,666
|
|
20240402,105400,3256311880,7780,7780,7780,7780,2
|
|
20240402,105300,3256296320,7770,7770,7770,7770,425
|
|
20240402,105200,3252994070,7770,7770,7770,7770,0
|
|
20240402,105100,3252994070,7770,7780,7780,7770,288
|
|
20240402,105000,3250756300,7770,7770,7770,7770,100
|
|
20240402,104900,3249979300,7770,7770,7770,7770,0
|
|
20240402,104800,3249979300,7770,7770,7770,7770,30
|
|
20240402,104700,3249746200,7770,7770,7770,7770,541
|
|
20240402,104600,3245542630,7770,7770,7770,7770,510
|
|
20240402,104500,3241579930,7770,7770,7770,7770,110
|
|
20240402,104400,3240725230,7770,7770,7770,7770,5
|
|
20240402,104300,3240686380,7770,7770,7770,7770,125
|
|
20240402,104200,3239715130,7770,7780,7780,7770,781
|
|
20240402,104100,3233645660,7780,7810,7810,7780,386
|
|
20240402,104000,3230642550,7780,7820,7820,7780,574
|
|
20240402,103900,3226176490,7810,7810,7810,7810,500
|
|
20240402,103800,3222271490,7810,7810,7810,7810,20
|
|
20240402,103700,3222115290,7790,7790,7790,7790,550
|
|
20240402,103600,3217830790,7790,7790,7790,7790,988
|
|
20240402,103500,3210134270,7820,7820,7820,7820,151
|
|
20240402,103400,3208953450,7820,7820,7820,7820,1
|
|
20240402,103300,3208945630,7820,7780,7820,7770,813
|
|
20240402,103200,3202606620,7780,7780,7780,7780,269
|
|
20240402,103100,3200513800,7780,7810,7810,7780,2806
|
|
20240402,103000,3178678350,7790,7790,7790,7790,0
|
|
20240402,102900,3178678350,7790,7780,7790,7780,324
|
|
20240402,102800,3176154620,7820,7820,7820,7820,28
|
|
20240402,102700,3175935660,7780,7780,7780,7780,500
|
|
20240402,102600,3172045660,7820,7780,7820,7780,41
|
|
20240402,102500,3171726640,7820,7800,7820,7800,102
|
|
20240402,102400,3170931010,7790,7790,7790,7780,997
|
|
20240402,102300,3163172250,7790,7790,7790,7790,270
|
|
20240402,102200,3161068950,7790,7780,7790,7780,11
|
|
20240402,102100,3160983270,7790,7780,7790,7780,3117
|
|
20240402,102000,3136732970,7780,7780,7780,7780,28004
|
|
20240402,101900,2918861850,7780,7790,7790,7780,599
|
|
20240402,101800,2914200630,7790,7780,7790,7780,358
|
|
20240402,101700,2911415380,7780,7780,7780,7780,3681
|
|
20240402,101600,2882777200,7780,7780,7780,7780,50
|
|
20240402,101500,2882388200,7780,7790,7790,7780,664
|
|
20240402,101400,2877220650,7780,7780,7780,7780,1307
|
|
20240402,101300,2867052190,7790,7790,7800,7790,513
|
|
20240402,101200,2863054050,7790,7790,7790,7790,113
|
|
20240402,101100,2862173780,7790,7790,7790,7790,97
|
|
20240402,101000,2861418150,7790,7790,7800,7790,331
|
|
20240402,100900,2858839650,7800,7800,7810,7790,166
|
|
20240402,100800,2857545450,7800,7780,7800,7770,1920
|
|
20240402,100700,2842611410,7780,7790,7790,7780,226
|
|
20240402,100600,2840852780,7780,7780,7790,7780,364
|
|
20240402,100500,2838020360,7780,7780,7780,7780,512
|
|
20240402,100400,2834037000,7780,7780,7780,7780,224
|
|
20240402,100300,2832294280,7780,7780,7790,7770,1785
|
|
20240402,100200,2818410780,7780,7780,7780,7780,1008
|
|
20240402,100100,2810568540,7780,7780,7780,7780,67
|
|
20240402,100000,2810047280,7780,7800,7800,7780,630
|
|
20240402,095900,2805139960,7800,7820,7820,7800,119
|
|
20240402,095800,2804211560,7810,7820,7820,7800,143
|
|
20240402,095700,2803095730,7800,7800,7800,7800,187
|
|
20240402,095600,2801637130,7820,7810,7820,7810,26
|
|
20240402,095500,2801434060,7820,7800,7820,7800,855
|
|
20240402,095400,2794760860,7800,7800,7800,7790,8
|
|
20240402,095300,2794698520,7800,7790,7800,7790,24
|
|
20240402,095200,2794511550,7780,7780,7780,7780,1
|
|
20240402,095100,2794503770,7780,7780,7790,7770,1692
|
|
20240402,095000,2781343030,7770,7770,7770,7770,482
|
|
20240402,094900,2777597890,7780,7780,7780,7780,669
|
|
20240402,094800,2772393070,7780,7770,7780,7770,110
|
|
20240402,094700,2771537370,7770,7780,7780,7770,531
|
|
20240402,094600,2767409080,7800,7780,7800,7780,60
|
|
20240402,094500,2766942260,7780,7780,7790,7780,969
|
|
20240402,094400,2759403430,7780,7780,7790,7780,731
|
|
20240402,094300,2753716240,7780,7780,7780,7770,453
|
|
20240402,094200,2750191970,7780,7800,7800,7780,5080
|
|
20240402,094100,2710609630,7820,7820,7820,7820,35
|
|
20240402,094000,2710335930,7810,7810,7810,7810,875
|
|
20240402,093900,2703502180,7810,7820,7820,7810,117
|
|
20240402,093800,2702587250,7840,7830,7840,7820,51
|
|
20240402,093700,2702187920,7820,7820,7820,7820,272
|
|
20240402,093600,2700060880,7810,7810,7810,7810,3
|
|
20240402,093500,2700037450,7810,7810,7810,7810,5
|
|
20240402,093400,2699998400,7820,7820,7820,7820,776
|
|
20240402,093300,2693930080,7830,7830,7830,7830,500
|
|
20240402,093200,2690015080,7820,7820,7830,7820,165
|
|
20240402,093100,2688724070,7830,7830,7830,7820,1145
|
|
20240402,093000,2679758920,7820,7810,7820,7810,1165
|
|
20240402,092900,2670652360,7820,7830,7830,7820,833
|
|
20240402,092800,2664133550,7820,7810,7830,7810,1565
|
|
20240402,092700,2651901820,7810,7810,7810,7800,214
|
|
20240402,092600,2650230490,7810,7800,7820,7800,854
|
|
20240402,092500,2643561210,7800,7800,7820,7800,1732
|
|
20240402,092400,2630045620,7790,7790,7800,7790,1404
|
|
20240402,092300,2619106460,7790,7770,7790,7760,1050
|
|
20240402,092200,2610948010,7790,7790,7800,7760,7012
|
|
20240402,092100,2556399050,7790,7810,7810,7790,2533
|
|
20240402,092000,2536657430,7810,7830,7830,7790,7715
|
|
20240402,091900,2476420520,7810,7850,7850,7800,3627
|
|
20240402,091800,2448060230,7850,7840,7850,7820,2297
|
|
20240402,091700,2430060710,7840,7810,7860,7800,7026
|
|
20240402,091600,2375118780,7860,7860,7860,7810,9232
|
|
20240402,091500,2302720250,7860,7880,7880,7830,4283
|
|
20240402,091400,2269108250,7880,7840,7890,7820,4176
|
|
20240402,091300,2236365170,7840,7890,7890,7840,7847
|
|
20240402,091200,2174664860,7890,7850,7890,7850,2637
|
|
20240402,091100,2153923110,7850,7840,7850,7840,596
|
|
20240402,091000,2149248050,7840,7830,7840,7830,1489
|
|
20240402,090900,2137587520,7830,7830,7840,7830,1853
|
|
20240402,090800,2123077490,7830,7850,7860,7830,10919
|
|
20240402,090700,2037418060,7860,7860,7890,7850,3329
|
|
20240402,090600,2011257680,7850,7890,7890,7850,9987
|
|
20240402,090500,1932767470,7870,7910,7910,7870,13720
|
|
20240402,090400,1824664260,7910,7910,7910,7870,19296
|
|
20240402,090300,1672350490,7910,7920,7930,7850,25986
|
|
20240402,090200,1467477360,7920,7890,7960,7880,42131
|
|
20240402,090100,1134168270,7890,7940,7950,7850,40779
|
|
20240402,090000,811770060,7940,7920,8000,7840,102581
|