668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,200500,486094550,7400,7400,7400,7400,2691
|
|
20240405,200400,486094550,7400,7400,7400,7400,0
|
|
20240405,200300,486094550,7400,7400,7400,7400,0
|
|
20240405,200200,486094550,7400,7400,7400,7400,0
|
|
20240405,200100,486094550,7400,7400,7400,7400,0
|
|
20240405,200000,486094550,7400,7400,7400,7400,0
|
|
20240405,195900,486094550,7400,7400,7400,7400,0
|
|
20240405,195800,486094550,7400,7400,7400,7400,0
|
|
20240405,195700,486094550,7400,7400,7400,7400,0
|
|
20240405,195600,486094550,7400,7400,7400,7400,0
|
|
20240405,195500,486094550,7400,7400,7400,7400,0
|
|
20240405,195400,486094550,7400,7400,7400,7400,0
|
|
20240405,195300,486094550,7400,7400,7400,7400,0
|
|
20240405,195200,486094550,7400,7400,7400,7400,0
|
|
20240405,195100,486094550,7400,7400,7400,7400,0
|
|
20240405,195000,486094550,7400,7400,7400,7400,0
|
|
20240405,194900,486094550,7400,7400,7400,7400,0
|
|
20240405,194800,486094550,7400,7400,7400,7400,0
|
|
20240405,194700,486094550,7400,7400,7400,7400,0
|
|
20240405,194600,486094550,7400,7400,7400,7400,0
|
|
20240405,194500,486094550,7400,7400,7400,7400,0
|
|
20240405,194400,486094550,7400,7400,7400,7400,0
|
|
20240405,194300,486094550,7400,7400,7400,7400,0
|
|
20240405,194200,486094550,7400,7400,7400,7400,0
|
|
20240405,194100,486094550,7400,7400,7400,7400,0
|
|
20240405,194000,486094550,7400,7400,7400,7400,0
|
|
20240405,193900,486094550,7400,7400,7400,7400,0
|
|
20240405,193800,486094550,7400,7400,7400,7400,0
|
|
20240405,193700,486094550,7400,7400,7400,7400,0
|
|
20240405,193600,486094550,7400,7400,7400,7400,0
|
|
20240405,193500,486094550,7400,7400,7400,7400,2691
|
|
20240405,193400,486094550,7400,7400,7400,7400,0
|
|
20240405,193300,486094550,7400,7400,7400,7400,0
|
|
20240405,193200,486094550,7400,7400,7400,7400,0
|
|
20240405,193100,486094550,7400,7400,7400,7400,0
|
|
20240405,193000,486094550,7400,7400,7400,7400,0
|
|
20240405,192900,486094550,7400,7400,7400,7400,0
|
|
20240405,192800,486094550,7400,7400,7400,7400,0
|
|
20240405,192700,486094550,7400,7400,7400,7400,0
|
|
20240405,192600,486094550,7400,7400,7400,7400,0
|
|
20240405,192500,486094550,7400,7400,7400,7400,0
|
|
20240405,192400,486094550,7400,7400,7400,7400,0
|
|
20240405,192300,486094550,7400,7400,7400,7400,0
|
|
20240405,192200,486094550,7400,7400,7400,7400,0
|
|
20240405,192100,486094550,7400,7400,7400,7400,0
|
|
20240405,192000,486094550,7400,7400,7400,7400,0
|
|
20240405,191900,486094550,7400,7400,7400,7400,0
|
|
20240405,191800,486094550,7400,7400,7400,7400,0
|
|
20240405,191700,486094550,7400,7400,7400,7400,0
|
|
20240405,191600,486094550,7400,7400,7400,7400,0
|
|
20240405,191500,486094550,7400,7400,7400,7400,0
|
|
20240405,191400,486094550,7400,7400,7400,7400,0
|
|
20240405,191300,486094550,7400,7400,7400,7400,0
|
|
20240405,191200,486094550,7400,7400,7400,7400,0
|
|
20240405,191100,486094550,7400,7400,7400,7400,0
|
|
20240405,191000,486094550,7400,7400,7400,7400,0
|
|
20240405,190900,486094550,7400,7400,7400,7400,0
|
|
20240405,190800,486094550,7400,7400,7400,7400,0
|
|
20240405,190700,486094550,7400,7400,7400,7400,0
|
|
20240405,190600,486094550,7400,7400,7400,7400,0
|
|
20240405,190500,486094550,7400,7400,7400,7400,2691
|
|
20240405,190400,486094550,7400,7400,7400,7400,0
|
|
20240405,190300,486094550,7400,7400,7400,7400,0
|
|
20240405,190200,486094550,7400,7400,7400,7400,0
|
|
20240405,190100,486094550,7400,7400,7400,7400,0
|
|
20240405,190000,486094550,7400,7400,7400,7400,0
|
|
20240405,185900,486094550,7400,7400,7400,7400,0
|
|
20240405,185800,486094550,7400,7400,7400,7400,0
|
|
20240405,185700,486094550,7400,7400,7400,7400,0
|
|
20240405,185600,486094550,7400,7400,7400,7400,0
|
|
20240405,185500,486094550,7400,7400,7400,7400,0
|
|
20240405,185400,486094550,7400,7400,7400,7400,0
|
|
20240405,185300,486094550,7400,7400,7400,7400,0
|
|
20240405,185200,486094550,7400,7400,7400,7400,0
|
|
20240405,185100,486094550,7400,7400,7400,7400,0
|
|
20240405,185000,486094550,7400,7400,7400,7400,0
|
|
20240405,184900,486094550,7400,7400,7400,7400,0
|
|
20240405,184800,486094550,7400,7400,7400,7400,0
|
|
20240405,184700,486094550,7400,7400,7400,7400,0
|
|
20240405,184600,486094550,7400,7400,7400,7400,0
|
|
20240405,184500,486094550,7400,7400,7400,7400,0
|
|
20240405,184400,486094550,7400,7400,7400,7400,0
|
|
20240405,184300,486094550,7400,7400,7400,7400,0
|
|
20240405,184200,486094550,7400,7400,7400,7400,0
|
|
20240405,184100,486094550,7400,7400,7400,7400,0
|
|
20240405,184000,486094550,7400,7400,7400,7400,0
|
|
20240405,183900,486094550,7400,7400,7400,7400,0
|
|
20240405,183800,486094550,7400,7400,7400,7400,0
|
|
20240405,183700,486094550,7400,7400,7400,7400,0
|
|
20240405,183600,486094550,7400,7400,7400,7400,0
|
|
20240405,183500,486094550,7400,7400,7400,7400,2691
|
|
20240405,183400,486094550,7400,7400,7400,7400,0
|
|
20240405,183300,486094550,7400,7400,7400,7400,0
|
|
20240405,183200,486094550,7400,7400,7400,7400,0
|
|
20240405,183100,486094550,7400,7400,7400,7400,0
|
|
20240405,183000,486094550,7400,7400,7400,7400,0
|
|
20240405,182900,486094550,7400,7400,7400,7400,0
|
|
20240405,182800,486094550,7400,7400,7400,7400,0
|
|
20240405,182700,486094550,7400,7400,7400,7400,0
|
|
20240405,182600,486094550,7400,7400,7400,7400,0
|
|
20240405,182500,486094550,7400,7400,7400,7400,0
|
|
20240405,182400,486094550,7400,7400,7400,7400,0
|
|
20240405,182300,486094550,7400,7400,7400,7400,0
|
|
20240405,182200,486094550,7400,7400,7400,7400,0
|
|
20240405,182100,486094550,7400,7400,7400,7400,0
|
|
20240405,182000,486094550,7400,7400,7400,7400,0
|
|
20240405,181900,486094550,7400,7400,7400,7400,0
|
|
20240405,181800,486094550,7400,7400,7400,7400,0
|
|
20240405,181700,486094550,7400,7400,7400,7400,0
|
|
20240405,181600,486094550,7400,7400,7400,7400,0
|
|
20240405,181500,486094550,7400,7400,7400,7400,0
|
|
20240405,181400,486094550,7400,7400,7400,7400,0
|
|
20240405,181300,486094550,7400,7400,7400,7400,0
|
|
20240405,181200,486094550,7400,7400,7400,7400,0
|
|
20240405,181100,486094550,7400,7400,7400,7400,0
|
|
20240405,181000,486094550,7400,7400,7400,7400,0
|
|
20240405,180900,486094550,7400,7400,7400,7400,0
|
|
20240405,180800,486094550,7400,7400,7400,7400,0
|
|
20240405,180700,486094550,7400,7400,7400,7400,0
|
|
20240405,180600,486094550,7400,7400,7400,7400,0
|
|
20240405,180500,486094550,7400,7400,7400,7400,2691
|
|
20240405,180400,486094550,7400,7400,7400,7400,0
|
|
20240405,180300,486094550,7400,7400,7400,7400,0
|
|
20240405,180200,486094550,7400,7400,7400,7400,0
|
|
20240405,180100,486094550,7400,7400,7400,7400,0
|
|
20240405,180000,486094550,7400,7400,7400,7400,0
|
|
20240405,175900,486094550,7400,7400,7400,7400,0
|
|
20240405,175800,486094550,7400,7400,7400,7400,0
|
|
20240405,175700,486094550,7400,7400,7400,7400,0
|
|
20240405,175600,486094550,7400,7400,7400,7400,0
|
|
20240405,175500,486094550,7400,7400,7400,7400,0
|
|
20240405,175400,486094550,7400,7400,7400,7400,0
|
|
20240405,175300,486094550,7400,7400,7400,7400,0
|
|
20240405,175200,486094550,7400,7400,7400,7400,0
|
|
20240405,175100,486094550,7400,7400,7400,7400,0
|
|
20240405,175000,486094550,7400,7400,7400,7400,0
|
|
20240405,174900,486094550,7400,7400,7400,7400,0
|
|
20240405,174800,486094550,7400,7400,7400,7400,0
|
|
20240405,174700,486094550,7400,7400,7400,7400,0
|
|
20240405,174600,486094550,7400,7400,7400,7400,0
|
|
20240405,174500,486094550,7400,7400,7400,7400,0
|
|
20240405,174400,486094550,7400,7400,7400,7400,0
|
|
20240405,174300,486094550,7400,7400,7400,7400,0
|
|
20240405,174200,486094550,7400,7400,7400,7400,0
|
|
20240405,174100,486094550,7400,7400,7400,7400,0
|
|
20240405,174000,486094550,7400,7400,7400,7400,0
|
|
20240405,173900,486094550,7400,7400,7400,7400,0
|
|
20240405,173800,486094550,7400,7400,7400,7400,0
|
|
20240405,173700,486094550,7400,7400,7400,7400,0
|
|
20240405,173600,486094550,7400,7400,7400,7400,0
|
|
20240405,173500,486094550,7400,7400,7400,7400,2691
|
|
20240405,173400,486094550,7400,7400,7400,7400,0
|
|
20240405,173300,486094550,7400,7400,7400,7400,0
|
|
20240405,173200,486094550,7400,7400,7400,7400,0
|
|
20240405,173100,486094550,7400,7400,7400,7400,0
|
|
20240405,173000,486094550,7400,7400,7400,7400,0
|
|
20240405,172900,486094550,7400,7400,7400,7400,0
|
|
20240405,172800,486094550,7400,7400,7400,7400,0
|
|
20240405,172700,486094550,7400,7400,7400,7400,0
|
|
20240405,172600,486094550,7400,7400,7400,7400,0
|
|
20240405,172500,486094550,7400,7400,7400,7400,0
|
|
20240405,172400,486094550,7400,7400,7400,7400,0
|
|
20240405,172300,486094550,7400,7400,7400,7400,0
|
|
20240405,172200,486094550,7400,7400,7400,7400,0
|
|
20240405,172100,486094550,7400,7400,7400,7400,0
|
|
20240405,172000,486094550,7400,7400,7400,7400,0
|
|
20240405,171900,486094550,7400,7400,7400,7400,0
|
|
20240405,171800,486094550,7400,7400,7400,7400,0
|
|
20240405,171700,486094550,7400,7400,7400,7400,0
|
|
20240405,171600,486094550,7400,7400,7400,7400,0
|
|
20240405,171500,486094550,7400,7400,7400,7400,0
|
|
20240405,171400,486094550,7400,7400,7400,7400,0
|
|
20240405,171300,486094550,7400,7400,7400,7400,0
|
|
20240405,171200,486094550,7400,7400,7400,7400,0
|
|
20240405,171100,486094550,7400,7400,7400,7400,0
|
|
20240405,171000,486094550,7400,7400,7400,7400,0
|
|
20240405,170900,486094550,7400,7400,7400,7400,0
|
|
20240405,170800,486094550,7400,7400,7400,7400,0
|
|
20240405,170700,486094550,7400,7400,7400,7400,0
|
|
20240405,170600,486094550,7400,7400,7400,7400,0
|
|
20240405,170500,486094550,7400,7400,7400,7400,2691
|
|
20240405,170400,486094550,7400,7400,7400,7400,0
|
|
20240405,170300,486094550,7400,7400,7400,7400,0
|
|
20240405,170200,486094550,7400,7400,7400,7400,0
|
|
20240405,170100,486094550,7400,7400,7400,7400,0
|
|
20240405,170000,486094550,7400,7400,7400,7400,0
|
|
20240405,165900,486094550,7400,7400,7400,7400,0
|
|
20240405,165800,486094550,7400,7400,7400,7400,0
|
|
20240405,165700,486094550,7400,7400,7400,7400,0
|
|
20240405,165600,486094550,7400,7400,7400,7400,0
|
|
20240405,165500,486094550,7400,7400,7400,7400,0
|
|
20240405,165400,486094550,7400,7400,7400,7400,0
|
|
20240405,165300,486094550,7400,7400,7400,7400,0
|
|
20240405,165200,486094550,7400,7400,7400,7400,0
|
|
20240405,165100,486094550,7400,7400,7400,7400,0
|
|
20240405,165000,486094550,7400,7400,7400,7400,0
|
|
20240405,164900,486094550,7400,7400,7400,7400,0
|
|
20240405,164800,486094550,7400,7400,7400,7400,0
|
|
20240405,164700,486094550,7400,7400,7400,7400,0
|
|
20240405,164600,486094550,7400,7400,7400,7400,0
|
|
20240405,164500,486094550,7400,7400,7400,7400,0
|
|
20240405,164400,486094550,7400,7400,7400,7400,0
|
|
20240405,164300,486094550,7400,7400,7400,7400,0
|
|
20240405,164200,486094550,7400,7400,7400,7400,0
|
|
20240405,164100,486094550,7400,7400,7400,7400,0
|
|
20240405,164000,486094550,7400,7400,7400,7400,0
|
|
20240405,163900,486094550,7400,7400,7400,7400,0
|
|
20240405,163800,486094550,7400,7400,7400,7400,0
|
|
20240405,163700,486094550,7400,7400,7400,7400,0
|
|
20240405,163600,486094550,7400,7400,7400,7400,0
|
|
20240405,163500,486094550,7400,7400,7400,7400,2691
|
|
20240405,163400,486094550,7400,7400,7400,7400,0
|
|
20240405,163300,486094550,7400,7400,7400,7400,0
|
|
20240405,163200,486094550,7400,7400,7400,7400,0
|
|
20240405,163100,486094550,7400,7400,7400,7400,0
|
|
20240405,163000,486094550,7400,7400,7400,7400,0
|
|
20240405,162900,486094550,7400,7400,7400,7400,0
|
|
20240405,162800,486094550,7400,7400,7400,7400,0
|
|
20240405,162700,486094550,7400,7400,7400,7400,0
|
|
20240405,162600,486094550,7400,7400,7400,7400,0
|
|
20240405,162500,486094550,7400,7400,7400,7400,0
|
|
20240405,162400,486094550,7400,7400,7400,7400,0
|
|
20240405,162300,486094550,7400,7400,7400,7400,0
|
|
20240405,162200,486094550,7400,7400,7400,7400,0
|
|
20240405,162100,486094550,7400,7400,7400,7400,0
|
|
20240405,162000,486094550,7400,7400,7400,7400,0
|
|
20240405,161900,486094550,7400,7400,7400,7400,0
|
|
20240405,161800,486094550,7400,7400,7400,7400,0
|
|
20240405,161700,486094550,7400,7400,7400,7400,0
|
|
20240405,161600,486094550,7400,7400,7400,7400,0
|
|
20240405,161500,486094550,7400,7400,7400,7400,0
|
|
20240405,161400,486094550,7400,7400,7400,7400,0
|
|
20240405,161300,486094550,7400,7400,7400,7400,0
|
|
20240405,161200,486094550,7400,7400,7400,7400,0
|
|
20240405,161100,486094550,7400,7400,7400,7400,0
|
|
20240405,161000,486094550,7400,7400,7400,7400,0
|
|
20240405,160900,486094550,7400,7400,7400,7400,0
|
|
20240405,160800,486094550,7400,7400,7400,7400,0
|
|
20240405,160700,486094550,7400,7400,7400,7400,0
|
|
20240405,160600,486094550,7400,7400,7400,7400,0
|
|
20240405,160500,486094550,7400,7400,7400,7400,2691
|
|
20240405,160400,486094550,7400,7400,7400,7400,0
|
|
20240405,160300,486094550,7400,7400,7400,7400,0
|
|
20240405,160200,486094550,7400,7400,7400,7400,0
|
|
20240405,160100,486094550,7400,7400,7400,7400,0
|
|
20240405,160000,486094550,7400,7400,7400,7400,0
|
|
20240405,155900,486094550,7400,7400,7400,7400,0
|
|
20240405,155800,486094550,7400,7400,7400,7400,0
|
|
20240405,155700,486094550,7400,7400,7400,7400,0
|
|
20240405,155600,486094550,7400,7400,7400,7400,0
|
|
20240405,155500,486094550,7400,7400,7400,7400,0
|
|
20240405,155400,486094550,7400,7400,7400,7400,0
|
|
20240405,155300,486094550,7400,7400,7400,7400,0
|
|
20240405,155200,486094550,7400,7400,7400,7400,0
|
|
20240405,155100,486094550,7400,7400,7400,7400,0
|
|
20240405,155000,486094550,7400,7400,7400,7400,0
|
|
20240405,154900,486094550,7400,7400,7400,7400,0
|
|
20240405,154800,486094550,7400,7400,7400,7400,0
|
|
20240405,154700,486094550,7400,7400,7400,7400,0
|
|
20240405,154600,486094550,7400,7400,7400,7400,0
|
|
20240405,154500,486094550,7400,7400,7400,7400,0
|
|
20240405,154400,486094550,7400,7400,7400,7400,0
|
|
20240405,154300,486094550,7400,7400,7400,7400,0
|
|
20240405,154200,486094550,7400,7400,7400,7400,0
|
|
20240405,154100,486094550,7400,7400,7400,7400,0
|
|
20240405,154000,486094550,7400,7400,7400,7400,0
|
|
20240405,153900,486094550,7400,7400,7400,7400,0
|
|
20240405,153800,486094550,7400,7400,7400,7400,0
|
|
20240405,153700,486094550,7400,7400,7400,7400,0
|
|
20240405,153600,486094550,7400,7400,7400,7400,0
|
|
20240405,153500,486094550,7400,7400,7400,7400,2691
|
|
20240405,153400,486094550,7400,7400,7400,7400,0
|
|
20240405,153300,486094550,7400,7400,7400,7400,0
|
|
20240405,153200,486094550,7400,7400,7400,7400,0
|
|
20240405,153100,486094550,7400,7400,7400,7400,0
|
|
20240405,153000,486094550,7400,7400,7400,7400,2691
|
|
20240405,152900,466181150,7400,7400,7400,7400,0
|
|
20240405,152800,466181150,7400,7400,7400,7400,0
|
|
20240405,152700,466181150,7400,7400,7400,7400,0
|
|
20240405,152600,466181150,7400,7400,7400,7400,0
|
|
20240405,152500,466181150,7400,7400,7400,7400,0
|
|
20240405,152400,466181150,7400,7400,7400,7400,0
|
|
20240405,152300,466181150,7400,7400,7400,7400,0
|
|
20240405,152200,466181150,7400,7400,7400,7400,0
|
|
20240405,152100,466181150,7400,7400,7400,7400,0
|
|
20240405,152000,466181150,7400,7400,7400,7400,0
|
|
20240405,151900,466181150,7400,7400,7400,7400,25
|
|
20240405,151800,465996150,7400,7400,7400,7400,0
|
|
20240405,151700,465996150,7400,7400,7400,7400,1
|
|
20240405,151600,465988750,7400,7410,7410,7400,83
|
|
20240405,151500,465373850,7400,7400,7400,7400,2
|
|
20240405,151400,465359050,7400,7400,7400,7400,0
|
|
20240405,151300,465359050,7400,7410,7410,7400,27
|
|
20240405,151200,465159050,7400,7400,7400,7400,13
|
|
20240405,151100,465062850,7410,7410,7410,7410,0
|
|
20240405,151000,465062850,7410,7410,7410,7410,0
|
|
20240405,150900,465062850,7410,7400,7410,7400,58
|
|
20240405,150800,464633350,7400,7400,7400,7400,106
|
|
20240405,150700,463848950,7380,7390,7390,7380,60
|
|
20240405,150600,463406050,7400,7390,7400,7390,33
|
|
20240405,150500,463161980,7400,7380,7400,7380,216
|
|
20240405,150400,461567300,7390,7390,7390,7390,801
|
|
20240405,150300,455647910,7400,7400,7400,7400,0
|
|
20240405,150200,455647910,7400,7390,7400,7390,331
|
|
20240405,150100,453200470,7390,7390,7390,7390,13
|
|
20240405,150000,453104400,7390,7390,7390,7390,0
|
|
20240405,145900,453104400,7390,7390,7390,7390,0
|
|
20240405,145800,453104400,7390,7390,7390,7390,100
|
|
20240405,145700,452365400,7390,7390,7390,7390,13
|
|
20240405,145600,452269330,7390,7390,7390,7390,67
|
|
20240405,145500,451774200,7380,7380,7380,7380,0
|
|
20240405,145400,451774200,7380,7380,7380,7380,14
|
|
20240405,145300,451670880,7380,7380,7390,7380,1293
|
|
20240405,145200,442128530,7380,7380,7380,7380,1037
|
|
20240405,145100,434475470,7380,7390,7390,7380,56
|
|
20240405,145000,434061860,7390,7390,7390,7390,101
|
|
20240405,144900,433315470,7390,7390,7390,7390,124
|
|
20240405,144800,432399110,7390,7390,7390,7390,0
|
|
20240405,144700,432399110,7390,7390,7390,7390,300
|
|
20240405,144600,430182110,7380,7380,7380,7380,13
|
|
20240405,144500,430086170,7390,7390,7390,7390,13
|
|
20240405,144400,429990100,7390,7390,7390,7390,0
|
|
20240405,144300,429990100,7390,7390,7390,7390,52
|
|
20240405,144200,429605820,7380,7380,7380,7380,22
|
|
20240405,144100,429443460,7390,7390,7390,7390,725
|
|
20240405,144000,424085710,7380,7380,7380,7380,0
|
|
20240405,143900,424085710,7380,7390,7390,7380,1216
|
|
20240405,143800,415109050,7400,7400,7400,7400,12
|
|
20240405,143700,415020250,7400,7390,7400,7390,42
|
|
20240405,143600,414709700,7390,7390,7390,7390,0
|
|
20240405,143500,414709700,7390,7390,7390,7390,283
|
|
20240405,143400,412618330,7390,7390,7390,7390,0
|
|
20240405,143300,412618330,7390,7390,7390,7390,0
|
|
20240405,143200,412618330,7390,7390,7390,7390,50
|
|
20240405,143100,412248830,7390,7390,7390,7390,13
|
|
20240405,143000,412152760,7390,7390,7390,7390,5
|
|
20240405,142900,412115810,7390,7390,7390,7390,0
|
|
20240405,142800,412115810,7390,7390,7390,7390,0
|
|
20240405,142700,412115810,7390,7390,7390,7390,13
|
|
20240405,142600,412019740,7390,7390,7390,7390,0
|
|
20240405,142500,412019740,7390,7390,7390,7390,0
|
|
20240405,142400,412019740,7390,7390,7400,7390,314
|
|
20240405,142300,409696280,7390,7390,7390,7390,1
|
|
20240405,142200,409688890,7390,7390,7390,7390,145
|
|
20240405,142100,408617340,7390,7390,7390,7390,6
|
|
20240405,142000,408573000,7390,7390,7390,7390,14
|
|
20240405,141900,408469540,7390,7390,7390,7390,0
|
|
20240405,141800,408469540,7390,7390,7390,7390,3626
|
|
20240405,141700,381673400,7390,7390,7390,7390,0
|
|
20240405,141600,381673400,7390,7390,7390,7390,13
|
|
20240405,141500,381577330,7400,7400,7400,7400,50
|
|
20240405,141400,381207330,7390,7390,7390,7390,0
|
|
20240405,141300,381207330,7390,7390,7390,7390,150
|
|
20240405,141200,380098830,7390,7390,7390,7390,13
|
|
20240405,141100,380002760,7390,7400,7400,7390,3
|
|
20240405,141000,379980580,7400,7400,7400,7400,30
|
|
20240405,140900,379758580,7390,7390,7390,7390,13
|
|
20240405,140800,379662510,7400,7400,7400,7400,1
|
|
20240405,140700,379655110,7390,7390,7390,7390,0
|
|
20240405,140600,379655110,7390,7390,7390,7390,0
|
|
20240405,140500,379655110,7390,7390,7390,7390,13
|
|
20240405,140400,379559040,7390,7390,7390,7390,0
|
|
20240405,140300,379559040,7390,7390,7390,7390,0
|
|
20240405,140200,379559040,7390,7390,7390,7390,0
|
|
20240405,140100,379559040,7390,7390,7390,7390,13
|
|
20240405,140000,379462970,7390,7390,7390,7390,0
|
|
20240405,135900,379462970,7390,7390,7390,7390,30
|
|
20240405,135800,379241270,7390,7390,7390,7390,48
|
|
20240405,135700,378886550,7390,7390,7390,7390,13
|
|
20240405,135600,378790480,7400,7400,7400,7400,0
|
|
20240405,135500,378790480,7400,7390,7400,7390,133
|
|
20240405,135400,377807280,7390,7390,7390,7390,13
|
|
20240405,135300,377711210,7400,7400,7400,7400,3
|
|
20240405,135200,377689010,7400,7400,7400,7400,0
|
|
20240405,135100,377689010,7400,7400,7400,7400,5
|
|
20240405,135000,377652010,7390,7390,7390,7390,13
|
|
20240405,134900,377555940,7400,7400,7400,7400,20
|
|
20240405,134800,377407940,7390,7390,7390,7390,0
|
|
20240405,134700,377407940,7390,7390,7390,7390,0
|
|
20240405,134600,377407940,7390,7390,7390,7390,13
|
|
20240405,134500,377311870,7390,7390,7390,7390,3
|
|
20240405,134400,377289700,7400,7400,7400,7400,0
|
|
20240405,134300,377289700,7400,7390,7400,7390,105
|
|
20240405,134200,376513700,7390,7390,7390,7390,13
|
|
20240405,134100,376417630,7390,7390,7390,7390,0
|
|
20240405,134000,376417630,7390,7390,7390,7390,0
|
|
20240405,133900,376417630,7390,7390,7390,7390,63
|
|
20240405,133800,375952060,7400,7400,7400,7400,0
|
|
20240405,133700,375952060,7400,7400,7400,7400,0
|
|
20240405,133600,375952060,7400,7410,7410,7400,321
|
|
20240405,133500,373576650,7400,7400,7400,7400,13
|
|
20240405,133400,373480450,7420,7420,7420,7420,1
|
|
20240405,133300,373473030,7400,7400,7400,7400,0
|
|
20240405,133200,373473030,7400,7400,7400,7400,0
|
|
20240405,133100,373473030,7400,7400,7400,7400,117
|
|
20240405,133000,372607230,7400,7400,7400,7400,0
|
|
20240405,132900,372607230,7400,7400,7400,7400,0
|
|
20240405,132800,372607230,7400,7400,7400,7400,13
|
|
20240405,132700,372511030,7420,7400,7420,7400,31
|
|
20240405,132600,372281610,7400,7400,7400,7400,0
|
|
20240405,132500,372281610,7400,7410,7410,7400,924
|
|
20240405,132400,365439010,7400,7400,7400,7400,13
|
|
20240405,132300,365342810,7410,7410,7410,7410,0
|
|
20240405,132200,365342810,7410,7410,7410,7410,100
|
|
20240405,132100,364601810,7400,7400,7400,7400,0
|
|
20240405,132000,364601810,7400,7400,7400,7400,13
|
|
20240405,131900,364505610,7400,7400,7400,7400,0
|
|
20240405,131800,364505610,7400,7400,7400,7400,0
|
|
20240405,131700,364505610,7400,7400,7400,7400,0
|
|
20240405,131600,364505610,7400,7400,7400,7400,113
|
|
20240405,131500,363669410,7400,7400,7400,7400,0
|
|
20240405,131400,363669410,7400,7400,7400,7400,0
|
|
20240405,131300,363669410,7400,7400,7400,7400,13
|
|
20240405,131200,363573210,7420,7420,7420,7420,0
|
|
20240405,131100,363573210,7420,7420,7420,7420,1
|
|
20240405,131000,363565790,7400,7400,7400,7400,0
|
|
20240405,130900,363565790,7400,7400,7400,7400,86
|
|
20240405,130800,362929390,7420,7420,7420,7420,10
|
|
20240405,130700,362855190,7420,7410,7420,7410,14
|
|
20240405,130600,362751320,7400,7400,7400,7400,0
|
|
20240405,130500,362751320,7400,7400,7400,7400,13
|
|
20240405,130400,362655120,7400,7400,7400,7400,0
|
|
20240405,130300,362655120,7400,7400,7400,7400,448
|
|
20240405,130200,359339920,7400,7400,7400,7400,0
|
|
20240405,130100,359339920,7400,7400,7400,7400,13
|
|
20240405,130000,359243720,7400,7400,7400,7400,0
|
|
20240405,125900,359243720,7400,7400,7400,7400,672
|
|
20240405,125800,354270920,7410,7410,7410,7410,39
|
|
20240405,125700,353981930,7410,7410,7410,7410,0
|
|
20240405,125600,353981930,7410,7410,7410,7410,0
|
|
20240405,125500,353981930,7410,7410,7410,7410,50
|
|
20240405,125400,353611430,7410,7410,7410,7410,113
|
|
20240405,125300,352774100,7410,7410,7410,7410,50
|
|
20240405,125200,352403600,7410,7410,7410,7410,0
|
|
20240405,125100,352403600,7410,7410,7410,7410,0
|
|
20240405,125000,352403600,7410,7410,7410,7410,13
|
|
20240405,124900,352307270,7410,7410,7410,7410,0
|
|
20240405,124800,352307270,7410,7410,7410,7410,4
|
|
20240405,124700,352277630,7410,7410,7410,7410,0
|
|
20240405,124600,352277630,7410,7410,7410,7410,9
|
|
20240405,124500,352210940,7410,7410,7410,7410,0
|
|
20240405,124400,352210940,7410,7410,7410,7410,1
|
|
20240405,124300,352203530,7400,7400,7400,7400,13
|
|
20240405,124200,352107330,7400,7400,7400,7400,0
|
|
20240405,124100,352107330,7400,7400,7400,7400,1
|
|
20240405,124000,352099930,7400,7400,7400,7400,908
|
|
20240405,123900,345380730,7390,7390,7390,7390,13
|
|
20240405,123800,345284660,7390,7400,7400,7390,409
|
|
20240405,123700,342262060,7400,7400,7400,7400,300
|
|
20240405,123600,340042060,7400,7400,7400,7400,201
|
|
20240405,123500,338554660,7390,7390,7390,7390,13
|
|
20240405,123400,338458590,7390,7390,7390,7390,0
|
|
20240405,123300,338458590,7390,7390,7390,7390,3
|
|
20240405,123200,338436420,7390,7390,7390,7390,0
|
|
20240405,123100,338436420,7390,7390,7390,7390,14
|
|
20240405,123000,338332960,7390,7390,7390,7390,3
|
|
20240405,122900,338310790,7390,7390,7390,7390,14
|
|
20240405,122800,338207330,7400,7390,7400,7390,33
|
|
20240405,122700,337963260,7390,7390,7390,7390,0
|
|
20240405,122600,337963260,7390,7390,7390,7390,0
|
|
20240405,122500,337963260,7390,7390,7390,7390,0
|
|
20240405,122400,337963260,7390,7390,7390,7390,13
|
|
20240405,122300,337867190,7390,7390,7390,7390,0
|
|
20240405,122200,337867190,7390,7390,7390,7390,0
|
|
20240405,122100,337867190,7390,7390,7390,7390,0
|
|
20240405,122000,337867190,7390,7400,7400,7390,33
|
|
20240405,121900,337623120,7400,7390,7400,7390,271
|
|
20240405,121800,335620330,7400,7400,7400,7400,0
|
|
20240405,121700,335620330,7400,7400,7400,7400,97
|
|
20240405,121600,334902530,7400,7400,7400,7400,13
|
|
20240405,121500,334806330,7390,7390,7390,7390,0
|
|
20240405,121400,334806330,7390,7390,7390,7390,0
|
|
20240405,121300,334806330,7390,7390,7390,7390,803
|
|
20240405,121200,328872160,7400,7400,7400,7400,10
|
|
20240405,121100,328798160,7400,7400,7400,7400,220
|
|
20240405,121000,327170160,7400,7400,7400,7400,0
|
|
20240405,120900,327170160,7400,7400,7420,7400,18
|
|
20240405,120800,327036880,7400,7400,7400,7400,0
|
|
20240405,120700,327036880,7400,7400,7400,7400,0
|
|
20240405,120600,327036880,7400,7400,7400,7400,0
|
|
20240405,120500,327036880,7400,7400,7400,7400,13
|
|
20240405,120400,326940680,7400,7400,7400,7400,436
|
|
20240405,120300,323714280,7400,7400,7400,7400,17
|
|
20240405,120200,323588480,7400,7400,7400,7400,10
|
|
20240405,120100,323514480,7390,7400,7400,7390,15
|
|
20240405,120000,323403620,7400,7400,7400,7400,2
|
|
20240405,115900,323388820,7390,7390,7390,7390,33
|
|
20240405,115800,323144950,7390,7400,7400,7390,63
|
|
20240405,115700,322678880,7400,7400,7400,7400,25
|
|
20240405,115600,322493880,7390,7390,7390,7390,400
|
|
20240405,115500,319537880,7390,7390,7390,7390,1
|
|
20240405,115400,319530490,7400,7400,7400,7400,10
|
|
20240405,115300,319456490,7390,7390,7390,7390,0
|
|
20240405,115200,319456490,7390,7390,7390,7390,0
|
|
20240405,115100,319456490,7390,7390,7390,7390,0
|
|
20240405,115000,319456490,7390,7390,7390,7390,2057
|
|
20240405,114900,304255260,7390,7390,7390,7390,100
|
|
20240405,114800,303516260,7390,7390,7390,7390,0
|
|
20240405,114700,303516260,7390,7390,7390,7390,81
|
|
20240405,114600,302917670,7400,7400,7400,7400,0
|
|
20240405,114500,302917670,7400,7400,7400,7400,0
|
|
20240405,114400,302917670,7400,7400,7400,7400,0
|
|
20240405,114300,302917670,7400,7390,7400,7390,14
|
|
20240405,114200,302814200,7400,7400,7400,7400,536
|
|
20240405,114100,298847800,7400,7400,7400,7400,5
|
|
20240405,114000,298810800,7400,7400,7400,7400,0
|
|
20240405,113900,298810800,7400,7400,7400,7400,13
|
|
20240405,113800,298714600,7400,7400,7400,7400,114
|
|
20240405,113700,297871000,7400,7400,7400,7400,20
|
|
20240405,113600,297723000,7400,7400,7400,7400,0
|
|
20240405,113500,297723000,7400,7400,7400,7400,13
|
|
20240405,113400,297626800,7400,7400,7400,7400,0
|
|
20240405,113300,297626800,7400,7400,7400,7400,0
|
|
20240405,113200,297626800,7400,7400,7400,7400,13
|
|
20240405,113100,297530600,7420,7420,7420,7420,4
|
|
20240405,113000,297500920,7400,7400,7400,7400,100
|
|
20240405,112900,296760920,7400,7400,7400,7400,2
|
|
20240405,112800,296746120,7400,7400,7400,7400,13
|
|
20240405,112700,296649920,7400,7400,7400,7400,2
|
|
20240405,112600,296635120,7400,7400,7400,7400,1
|
|
20240405,112500,296627720,7420,7420,7420,7420,1
|
|
20240405,112400,296620300,7400,7400,7400,7400,13
|
|
20240405,112300,296524100,7400,7400,7420,7400,57
|
|
20240405,112200,296101280,7410,7410,7410,7400,619
|
|
20240405,112100,291520590,7400,7400,7400,7400,10
|
|
20240405,112000,291446590,7400,7400,7400,7400,531
|
|
20240405,111900,287517190,7400,7400,7400,7400,575
|
|
20240405,111800,283262190,7410,7410,7410,7410,1
|
|
20240405,111700,283254780,7410,7400,7410,7400,57
|
|
20240405,111600,282832940,7400,7410,7410,7400,1000
|
|
20240405,111500,275424970,7410,7420,7420,7410,14
|
|
20240405,111400,275321190,7420,7420,7420,7420,0
|
|
20240405,111300,275321190,7420,7410,7420,7400,35
|
|
20240405,111200,275061860,7410,7410,7420,7410,11
|
|
20240405,111100,274980340,7410,7410,7410,7410,92
|
|
20240405,111000,274298620,7410,7410,7410,7410,34
|
|
20240405,110900,274046680,7410,7410,7410,7400,88
|
|
20240405,110800,273394730,7410,7420,7420,7410,11
|
|
20240405,110700,273313210,7410,7410,7410,7410,4
|
|
20240405,110600,273283570,7410,7410,7410,7410,3
|
|
20240405,110500,273261340,7420,7420,7420,7420,11
|
|
20240405,110400,273179720,7400,7400,7400,7400,50
|
|
20240405,110300,272809720,7400,7400,7400,7400,174
|
|
20240405,110200,271522120,7400,7400,7400,7400,13
|
|
20240405,110100,271425920,7400,7400,7400,7400,0
|
|
20240405,110000,271425920,7400,7400,7400,7400,0
|
|
20240405,105900,271425920,7400,7400,7400,7400,20
|
|
20240405,105800,271277920,7400,7400,7400,7400,25
|
|
20240405,105700,271092920,7400,7400,7400,7400,566
|
|
20240405,105600,266904520,7400,7410,7410,7400,70
|
|
20240405,105500,266386500,7400,7430,7430,7400,151
|
|
20240405,105400,265269070,7410,7430,7430,7400,16
|
|
20240405,105300,265150620,7400,7400,7410,7400,434
|
|
20240405,105200,261939010,7400,7400,7400,7400,3453
|
|
20240405,105100,236386810,7420,7420,7420,7420,205
|
|
20240405,105000,234865710,7400,7410,7410,7400,113
|
|
20240405,104900,234028510,7400,7400,7400,7400,10
|
|
20240405,104800,233954510,7410,7410,7410,7410,13
|
|
20240405,104700,233858180,7410,7410,7410,7410,10
|
|
20240405,104600,233784080,7420,7420,7420,7420,0
|
|
20240405,104500,233784080,7420,7420,7420,7420,10
|
|
20240405,104400,233709880,7400,7400,7400,7400,2200
|
|
20240405,104300,217429880,7410,7410,7410,7410,215
|
|
20240405,104200,215836730,7430,7410,7430,7410,1790
|
|
20240405,104100,202572810,7410,7410,7410,7410,11
|
|
20240405,104000,202491300,7410,7430,7430,7410,2
|
|
20240405,103900,202476460,7410,7410,7410,7410,13
|
|
20240405,103800,202380130,7410,7430,7430,7400,151
|
|
20240405,103700,201262300,7410,7400,7410,7400,1247
|
|
20240405,103600,192034480,7400,7400,7400,7400,1
|
|
20240405,103500,192027080,7400,7400,7430,7400,414
|
|
20240405,103400,188963450,7430,7430,7430,7430,1
|
|
20240405,103300,188956020,7400,7400,7400,7400,0
|
|
20240405,103200,188956020,7400,7400,7400,7400,610
|
|
20240405,103100,184442020,7400,7420,7420,7400,3526
|
|
20240405,103000,158309420,7430,7430,7430,7430,0
|
|
20240405,102900,158309420,7430,7430,7430,7430,0
|
|
20240405,102800,158309420,7430,7430,7430,7430,0
|
|
20240405,102700,158309420,7430,7430,7430,7430,1
|
|
20240405,102600,158301990,7430,7430,7430,7430,0
|
|
20240405,102500,158301990,7430,7430,7430,7430,331
|
|
20240405,102400,155842660,7430,7430,7430,7430,104
|
|
20240405,102300,155069940,7440,7440,7440,7440,5
|
|
20240405,102200,155032740,7440,7440,7440,7440,0
|
|
20240405,102100,155032740,7440,7440,7440,7440,1
|
|
20240405,102000,155025300,7430,7430,7430,7430,406
|
|
20240405,101900,152008720,7420,7420,7420,7420,0
|
|
20240405,101800,152008720,7420,7420,7420,7420,2
|
|
20240405,101700,151993880,7420,7430,7440,7420,300
|
|
20240405,101600,149763890,7420,7420,7420,7420,0
|
|
20240405,101500,149763890,7420,7420,7420,7420,20
|
|
20240405,101400,149615490,7420,7420,7420,7420,117
|
|
20240405,101300,148747350,7420,7420,7420,7410,468
|
|
20240405,101200,145279090,7420,7420,7420,7420,1
|
|
20240405,101100,145271670,7420,7420,7420,7420,11
|
|
20240405,101000,145190050,7420,7420,7420,7420,0
|
|
20240405,100900,145190050,7420,7420,7420,7420,12
|
|
20240405,100800,145101010,7420,7420,7420,7420,63
|
|
20240405,100700,144633550,7430,7440,7440,7420,144
|
|
20240405,100600,143563920,7430,7430,7430,7430,50
|
|
20240405,100500,143192420,7430,7430,7430,7430,0
|
|
20240405,100400,143192420,7430,7430,7430,7430,20
|
|
20240405,100300,143043820,7410,7410,7410,7410,20
|
|
20240405,100200,142895620,7410,7410,7410,7410,0
|
|
20240405,100100,142895620,7410,7410,7410,7410,0
|
|
20240405,100000,142895620,7410,7410,7410,7410,0
|
|
20240405,095900,142895620,7410,7410,7440,7410,320
|
|
20240405,095800,140524390,7410,7440,7440,7410,3
|
|
20240405,095700,140502100,7450,7450,7450,7450,4
|
|
20240405,095600,140472300,7450,7450,7450,7450,6
|
|
20240405,095500,140427600,7450,7410,7450,7410,302
|
|
20240405,095400,138189700,7410,7410,7410,7410,30
|
|
20240405,095300,137967400,7420,7420,7420,7420,541
|
|
20240405,095200,133953180,7410,7450,7450,7410,1286
|
|
20240405,095100,124417100,7420,7450,7450,7420,368
|
|
20240405,095000,121682340,7450,7450,7450,7450,100
|
|
20240405,094900,120937340,7440,7440,7440,7440,0
|
|
20240405,094800,120937340,7440,7440,7440,7440,61
|
|
20240405,094700,120483500,7430,7430,7430,7430,2
|
|
20240405,094600,120468640,7430,7430,7430,7430,0
|
|
20240405,094500,120468640,7430,7430,7430,7430,0
|
|
20240405,094400,120468640,7430,7430,7430,7430,42
|
|
20240405,094300,120156580,7420,7420,7420,7420,3
|
|
20240405,094200,120134320,7420,7420,7420,7420,53
|
|
20240405,094100,119741060,7430,7440,7440,7430,1259
|
|
20240405,094000,110386590,7440,7440,7440,7440,300
|
|
20240405,093900,108154590,7450,7430,7450,7430,51
|
|
20240405,093800,107775640,7450,7450,7450,7450,102
|
|
20240405,093700,107015740,7460,7460,7460,7460,0
|
|
20240405,093600,107015740,7460,7460,7460,7460,0
|
|
20240405,093500,107015740,7460,7430,7460,7430,552
|
|
20240405,093400,102899050,7440,7440,7440,7440,0
|
|
20240405,093300,102899050,7440,7440,7440,7440,156
|
|
20240405,093200,101738410,7440,7440,7440,7440,0
|
|
20240405,093100,101738410,7440,7440,7440,7440,800
|
|
20240405,093000,95786410,7440,7440,7440,7440,0
|
|
20240405,092900,95786410,7440,7440,7440,7440,0
|
|
20240405,092800,95786410,7440,7440,7440,7440,0
|
|
20240405,092700,95786410,7440,7440,7440,7440,19
|
|
20240405,092600,95645050,7440,7460,7460,7440,182
|
|
20240405,092500,94288500,7460,7460,7460,7460,100
|
|
20240405,092400,93542500,7460,7460,7460,7460,0
|
|
20240405,092300,93542500,7460,7440,7460,7440,1025
|
|
20240405,092200,85903140,7440,7400,7440,7400,121
|
|
20240405,092100,85006020,7400,7410,7410,7400,844
|
|
20240405,092000,78760410,7410,7420,7420,7410,160
|
|
20240405,091900,77573860,7420,7420,7420,7420,0
|
|
20240405,091800,77573860,7420,7420,7420,7420,40
|
|
20240405,091700,77277060,7420,7420,7420,7420,0
|
|
20240405,091600,77277060,7420,7420,7420,7420,2
|
|
20240405,091500,77262220,7420,7420,7420,7420,23
|
|
20240405,091400,77091560,7410,7410,7410,7410,10
|
|
20240405,091300,77017460,7410,7390,7410,7390,2236
|
|
20240405,091200,60473650,7390,7390,7400,7390,1560
|
|
20240405,091100,48945200,7390,7410,7410,7390,257
|
|
20240405,091000,47045240,7400,7410,7410,7400,67
|
|
20240405,090900,46548780,7410,7410,7410,7410,16
|
|
20240405,090800,46430220,7400,7420,7420,7400,210
|
|
20240405,090700,44876020,7420,7420,7420,7420,100
|
|
20240405,090600,44134020,7420,7440,7440,7400,346
|
|
20240405,090500,41565260,7420,7420,7460,7420,209
|
|
20240405,090400,40014440,7420,7400,7440,7400,2528
|
|
20240405,090300,21251360,7380,7400,7400,7370,950
|
|
20240405,090200,14235390,7400,7400,7400,7400,144
|
|
20240405,090100,13169790,7410,7420,7420,7410,153
|
|
20240405,090000,12035280,7440,7420,7440,7420,1622
|