654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195100,2614153130,8740,8740,8740,8740,5138
|
|
20240405,195000,2614153130,8740,8740,8740,8740,0
|
|
20240405,194900,2614153130,8740,8740,8740,8740,0
|
|
20240405,194800,2614153130,8740,8740,8740,8740,0
|
|
20240405,194700,2614153130,8740,8740,8740,8740,0
|
|
20240405,194600,2614153130,8740,8740,8740,8740,0
|
|
20240405,194500,2614153130,8740,8740,8740,8740,0
|
|
20240405,194400,2614153130,8740,8740,8740,8740,0
|
|
20240405,194300,2614153130,8740,8740,8740,8740,0
|
|
20240405,194200,2614153130,8740,8740,8740,8740,0
|
|
20240405,194100,2614153130,8740,8740,8740,8740,0
|
|
20240405,194000,2614153130,8740,8740,8740,8740,0
|
|
20240405,193900,2614153130,8740,8740,8740,8740,0
|
|
20240405,193800,2614153130,8740,8740,8740,8740,0
|
|
20240405,193700,2614153130,8740,8740,8740,8740,0
|
|
20240405,193600,2614153130,8740,8740,8740,8740,0
|
|
20240405,193500,2614153130,8740,8740,8740,8740,0
|
|
20240405,193400,2614153130,8740,8740,8740,8740,0
|
|
20240405,193300,2614153130,8740,8740,8740,8740,0
|
|
20240405,193200,2614153130,8740,8740,8740,8740,0
|
|
20240405,193100,2614153130,8740,8740,8740,8740,0
|
|
20240405,193000,2614153130,8740,8740,8740,8740,0
|
|
20240405,192900,2614153130,8740,8740,8740,8740,0
|
|
20240405,192800,2614153130,8740,8740,8740,8740,0
|
|
20240405,192700,2614153130,8740,8740,8740,8740,0
|
|
20240405,192600,2614153130,8740,8740,8740,8740,0
|
|
20240405,192500,2614153130,8740,8740,8740,8740,0
|
|
20240405,192400,2614153130,8740,8740,8740,8740,0
|
|
20240405,192300,2614153130,8740,8740,8740,8740,0
|
|
20240405,192200,2614153130,8740,8740,8740,8740,0
|
|
20240405,192100,2614153130,8740,8740,8740,8740,5138
|
|
20240405,192000,2614153130,8740,8740,8740,8740,0
|
|
20240405,191900,2614153130,8740,8740,8740,8740,0
|
|
20240405,191800,2614153130,8740,8740,8740,8740,0
|
|
20240405,191700,2614153130,8740,8740,8740,8740,0
|
|
20240405,191600,2614153130,8740,8740,8740,8740,0
|
|
20240405,191500,2614153130,8740,8740,8740,8740,0
|
|
20240405,191400,2614153130,8740,8740,8740,8740,0
|
|
20240405,191300,2614153130,8740,8740,8740,8740,0
|
|
20240405,191200,2614153130,8740,8740,8740,8740,0
|
|
20240405,191100,2614153130,8740,8740,8740,8740,0
|
|
20240405,191000,2614153130,8740,8740,8740,8740,0
|
|
20240405,190900,2614153130,8740,8740,8740,8740,0
|
|
20240405,190800,2614153130,8740,8740,8740,8740,0
|
|
20240405,190700,2614153130,8740,8740,8740,8740,0
|
|
20240405,190600,2614153130,8740,8740,8740,8740,0
|
|
20240405,190500,2614153130,8740,8740,8740,8740,0
|
|
20240405,190400,2614153130,8740,8740,8740,8740,0
|
|
20240405,190300,2614153130,8740,8740,8740,8740,0
|
|
20240405,190200,2614153130,8740,8740,8740,8740,0
|
|
20240405,190100,2614153130,8740,8740,8740,8740,0
|
|
20240405,190000,2614153130,8740,8740,8740,8740,0
|
|
20240405,185900,2614153130,8740,8740,8740,8740,0
|
|
20240405,185800,2614153130,8740,8740,8740,8740,0
|
|
20240405,185700,2614153130,8740,8740,8740,8740,0
|
|
20240405,185600,2614153130,8740,8740,8740,8740,0
|
|
20240405,185500,2614153130,8740,8740,8740,8740,0
|
|
20240405,185400,2614153130,8740,8740,8740,8740,0
|
|
20240405,185300,2614153130,8740,8740,8740,8740,0
|
|
20240405,185200,2614153130,8740,8740,8740,8740,0
|
|
20240405,185100,2614153130,8740,8740,8740,8740,5138
|
|
20240405,185000,2614153130,8740,8740,8740,8740,0
|
|
20240405,184900,2614153130,8740,8740,8740,8740,0
|
|
20240405,184800,2614153130,8740,8740,8740,8740,0
|
|
20240405,184700,2614153130,8740,8740,8740,8740,0
|
|
20240405,184600,2614153130,8740,8740,8740,8740,0
|
|
20240405,184500,2614153130,8740,8740,8740,8740,0
|
|
20240405,184400,2614153130,8740,8740,8740,8740,0
|
|
20240405,184300,2614153130,8740,8740,8740,8740,0
|
|
20240405,184200,2614153130,8740,8740,8740,8740,0
|
|
20240405,184100,2614153130,8740,8740,8740,8740,0
|
|
20240405,184000,2614153130,8740,8740,8740,8740,0
|
|
20240405,183900,2614153130,8740,8740,8740,8740,0
|
|
20240405,183800,2614153130,8740,8740,8740,8740,0
|
|
20240405,183700,2614153130,8740,8740,8740,8740,0
|
|
20240405,183600,2614153130,8740,8740,8740,8740,0
|
|
20240405,183500,2614153130,8740,8740,8740,8740,0
|
|
20240405,183400,2614153130,8740,8740,8740,8740,0
|
|
20240405,183300,2614153130,8740,8740,8740,8740,0
|
|
20240405,183200,2614153130,8740,8740,8740,8740,0
|
|
20240405,183100,2614153130,8740,8740,8740,8740,0
|
|
20240405,183000,2614153130,8740,8740,8740,8740,0
|
|
20240405,182900,2614153130,8740,8740,8740,8740,0
|
|
20240405,182800,2614153130,8740,8740,8740,8740,0
|
|
20240405,182700,2614153130,8740,8740,8740,8740,0
|
|
20240405,182600,2614153130,8740,8740,8740,8740,0
|
|
20240405,182500,2614153130,8740,8740,8740,8740,0
|
|
20240405,182400,2614153130,8740,8740,8740,8740,0
|
|
20240405,182300,2614153130,8740,8740,8740,8740,0
|
|
20240405,182200,2614153130,8740,8740,8740,8740,0
|
|
20240405,182100,2614153130,8740,8740,8740,8740,5138
|
|
20240405,182000,2614153130,8740,8740,8740,8740,0
|
|
20240405,181900,2614153130,8740,8740,8740,8740,0
|
|
20240405,181800,2614153130,8740,8740,8740,8740,0
|
|
20240405,181700,2614153130,8740,8740,8740,8740,0
|
|
20240405,181600,2614153130,8740,8740,8740,8740,0
|
|
20240405,181500,2614153130,8740,8740,8740,8740,0
|
|
20240405,181400,2614153130,8740,8740,8740,8740,0
|
|
20240405,181300,2614153130,8740,8740,8740,8740,0
|
|
20240405,181200,2614153130,8740,8740,8740,8740,0
|
|
20240405,181100,2614153130,8740,8740,8740,8740,0
|
|
20240405,181000,2614153130,8740,8740,8740,8740,0
|
|
20240405,180900,2614153130,8740,8740,8740,8740,0
|
|
20240405,180800,2614153130,8740,8740,8740,8740,0
|
|
20240405,180700,2614153130,8740,8740,8740,8740,0
|
|
20240405,180600,2614153130,8740,8740,8740,8740,0
|
|
20240405,180500,2614153130,8740,8740,8740,8740,0
|
|
20240405,180400,2614153130,8740,8740,8740,8740,0
|
|
20240405,180300,2614153130,8740,8740,8740,8740,0
|
|
20240405,180200,2614153130,8740,8740,8740,8740,0
|
|
20240405,180100,2614153130,8740,8740,8740,8740,0
|
|
20240405,180000,2614153130,8740,8740,8740,8740,0
|
|
20240405,175900,2614153130,8740,8740,8740,8740,0
|
|
20240405,175800,2614153130,8740,8740,8740,8740,0
|
|
20240405,175700,2614153130,8740,8740,8740,8740,0
|
|
20240405,175600,2614153130,8740,8740,8740,8740,0
|
|
20240405,175500,2614153130,8740,8740,8740,8740,0
|
|
20240405,175400,2614153130,8740,8740,8740,8740,0
|
|
20240405,175300,2614153130,8740,8740,8740,8740,0
|
|
20240405,175200,2614153130,8740,8740,8740,8740,0
|
|
20240405,175100,2614153130,8740,8740,8740,8740,5138
|
|
20240405,175000,2614153130,8740,8740,8740,8740,0
|
|
20240405,174900,2614153130,8740,8740,8740,8740,0
|
|
20240405,174800,2614153130,8740,8740,8740,8740,0
|
|
20240405,174700,2614153130,8740,8740,8740,8740,0
|
|
20240405,174600,2614153130,8740,8740,8740,8740,0
|
|
20240405,174500,2614153130,8740,8740,8740,8740,0
|
|
20240405,174400,2614153130,8740,8740,8740,8740,0
|
|
20240405,174300,2614153130,8740,8740,8740,8740,0
|
|
20240405,174200,2614153130,8740,8740,8740,8740,0
|
|
20240405,174100,2614153130,8740,8740,8740,8740,0
|
|
20240405,174000,2614153130,8740,8740,8740,8740,0
|
|
20240405,173900,2614153130,8740,8740,8740,8740,0
|
|
20240405,173800,2614153130,8740,8740,8740,8740,0
|
|
20240405,173700,2614153130,8740,8740,8740,8740,0
|
|
20240405,173600,2614153130,8740,8740,8740,8740,0
|
|
20240405,173500,2614153130,8740,8740,8740,8740,0
|
|
20240405,173400,2614153130,8740,8740,8740,8740,0
|
|
20240405,173300,2614153130,8740,8740,8740,8740,0
|
|
20240405,173200,2614153130,8740,8740,8740,8740,0
|
|
20240405,173100,2614153130,8740,8740,8740,8740,0
|
|
20240405,173000,2614153130,8740,8740,8740,8740,0
|
|
20240405,172900,2614153130,8740,8740,8740,8740,0
|
|
20240405,172800,2614153130,8740,8740,8740,8740,0
|
|
20240405,172700,2614153130,8740,8740,8740,8740,0
|
|
20240405,172600,2614153130,8740,8740,8740,8740,0
|
|
20240405,172500,2614153130,8740,8740,8740,8740,0
|
|
20240405,172400,2614153130,8740,8740,8740,8740,0
|
|
20240405,172300,2614153130,8740,8740,8740,8740,0
|
|
20240405,172200,2614153130,8740,8740,8740,8740,0
|
|
20240405,172100,2614153130,8740,8740,8740,8740,5138
|
|
20240405,172000,2614153130,8740,8740,8740,8740,0
|
|
20240405,171900,2614153130,8740,8740,8740,8740,0
|
|
20240405,171800,2614153130,8740,8740,8740,8740,0
|
|
20240405,171700,2614153130,8740,8740,8740,8740,0
|
|
20240405,171600,2614153130,8740,8740,8740,8740,0
|
|
20240405,171500,2614153130,8740,8740,8740,8740,0
|
|
20240405,171400,2614153130,8740,8740,8740,8740,0
|
|
20240405,171300,2614153130,8740,8740,8740,8740,0
|
|
20240405,171200,2614153130,8740,8740,8740,8740,0
|
|
20240405,171100,2614153130,8740,8740,8740,8740,0
|
|
20240405,171000,2614153130,8740,8740,8740,8740,0
|
|
20240405,170900,2614153130,8740,8740,8740,8740,0
|
|
20240405,170800,2614153130,8740,8740,8740,8740,0
|
|
20240405,170700,2614153130,8740,8740,8740,8740,0
|
|
20240405,170600,2614153130,8740,8740,8740,8740,0
|
|
20240405,170500,2614153130,8740,8740,8740,8740,0
|
|
20240405,170400,2614153130,8740,8740,8740,8740,0
|
|
20240405,170300,2614153130,8740,8740,8740,8740,0
|
|
20240405,170200,2614153130,8740,8740,8740,8740,0
|
|
20240405,170100,2614153130,8740,8740,8740,8740,0
|
|
20240405,170000,2614153130,8740,8740,8740,8740,0
|
|
20240405,165900,2614153130,8740,8740,8740,8740,0
|
|
20240405,165800,2614153130,8740,8740,8740,8740,0
|
|
20240405,165700,2614153130,8740,8740,8740,8740,0
|
|
20240405,165600,2614153130,8740,8740,8740,8740,0
|
|
20240405,165500,2614153130,8740,8740,8740,8740,0
|
|
20240405,165400,2614153130,8740,8740,8740,8740,0
|
|
20240405,165300,2614153130,8740,8740,8740,8740,0
|
|
20240405,165200,2614153130,8740,8740,8740,8740,0
|
|
20240405,165100,2614153130,8740,8740,8740,8740,5138
|
|
20240405,165000,2614153130,8740,8740,8740,8740,0
|
|
20240405,164900,2614153130,8740,8740,8740,8740,0
|
|
20240405,164800,2614153130,8740,8740,8740,8740,0
|
|
20240405,164700,2614153130,8740,8740,8740,8740,0
|
|
20240405,164600,2614153130,8740,8740,8740,8740,0
|
|
20240405,164500,2614153130,8740,8740,8740,8740,0
|
|
20240405,164400,2614153130,8740,8740,8740,8740,0
|
|
20240405,164300,2614153130,8740,8740,8740,8740,0
|
|
20240405,164200,2614153130,8740,8740,8740,8740,0
|
|
20240405,164100,2614153130,8740,8740,8740,8740,0
|
|
20240405,164000,2614153130,8740,8740,8740,8740,0
|
|
20240405,163900,2614153130,8740,8740,8740,8740,0
|
|
20240405,163800,2614153130,8740,8740,8740,8740,0
|
|
20240405,163700,2614153130,8740,8740,8740,8740,0
|
|
20240405,163600,2614153130,8740,8740,8740,8740,0
|
|
20240405,163500,2614153130,8740,8740,8740,8740,0
|
|
20240405,163400,2614153130,8740,8740,8740,8740,0
|
|
20240405,163300,2614153130,8740,8740,8740,8740,0
|
|
20240405,163200,2614153130,8740,8740,8740,8740,0
|
|
20240405,163100,2614153130,8740,8740,8740,8740,0
|
|
20240405,163000,2614153130,8740,8740,8740,8740,0
|
|
20240405,162900,2614153130,8740,8740,8740,8740,0
|
|
20240405,162800,2614153130,8740,8740,8740,8740,0
|
|
20240405,162700,2614153130,8740,8740,8740,8740,0
|
|
20240405,162600,2614153130,8740,8740,8740,8740,0
|
|
20240405,162500,2614153130,8740,8740,8740,8740,0
|
|
20240405,162400,2614153130,8740,8740,8740,8740,0
|
|
20240405,162300,2614153130,8740,8740,8740,8740,0
|
|
20240405,162200,2614153130,8740,8740,8740,8740,0
|
|
20240405,162100,2614153130,8740,8740,8740,8740,5138
|
|
20240405,162000,2614153130,8740,8740,8740,8740,0
|
|
20240405,161900,2614153130,8740,8740,8740,8740,0
|
|
20240405,161800,2614153130,8740,8740,8740,8740,0
|
|
20240405,161700,2614153130,8740,8740,8740,8740,0
|
|
20240405,161600,2614153130,8740,8740,8740,8740,0
|
|
20240405,161500,2614153130,8740,8740,8740,8740,0
|
|
20240405,161400,2614153130,8740,8740,8740,8740,0
|
|
20240405,161300,2614153130,8740,8740,8740,8740,0
|
|
20240405,161200,2614153130,8740,8740,8740,8740,0
|
|
20240405,161100,2614153130,8740,8740,8740,8740,0
|
|
20240405,161000,2614153130,8740,8740,8740,8740,0
|
|
20240405,160900,2614153130,8740,8740,8740,8740,0
|
|
20240405,160800,2614153130,8740,8740,8740,8740,0
|
|
20240405,160700,2614153130,8740,8740,8740,8740,0
|
|
20240405,160600,2614153130,8740,8740,8740,8740,0
|
|
20240405,160500,2614153130,8740,8740,8740,8740,0
|
|
20240405,160400,2614153130,8740,8740,8740,8740,0
|
|
20240405,160300,2614153130,8740,8740,8740,8740,0
|
|
20240405,160200,2614153130,8740,8740,8740,8740,0
|
|
20240405,160100,2614153130,8740,8740,8740,8740,0
|
|
20240405,160000,2614153130,8740,8740,8740,8740,0
|
|
20240405,155900,2614153130,8740,8740,8740,8740,0
|
|
20240405,155800,2614153130,8740,8740,8740,8740,0
|
|
20240405,155700,2614153130,8740,8740,8740,8740,0
|
|
20240405,155600,2614153130,8740,8740,8740,8740,0
|
|
20240405,155500,2614153130,8740,8740,8740,8740,0
|
|
20240405,155400,2614153130,8740,8740,8740,8740,0
|
|
20240405,155300,2614153130,8740,8740,8740,8740,0
|
|
20240405,155200,2614153130,8740,8740,8740,8740,0
|
|
20240405,155100,2614153130,8740,8740,8740,8740,5138
|
|
20240405,155000,2614153130,8740,8740,8740,8740,0
|
|
20240405,154900,2614153130,8740,8740,8740,8740,0
|
|
20240405,154800,2614153130,8740,8740,8740,8740,0
|
|
20240405,154700,2614153130,8740,8740,8740,8740,0
|
|
20240405,154600,2614153130,8740,8740,8740,8740,0
|
|
20240405,154500,2614153130,8740,8740,8740,8740,0
|
|
20240405,154400,2614153130,8740,8740,8740,8740,0
|
|
20240405,154300,2614153130,8740,8740,8740,8740,0
|
|
20240405,154200,2614153130,8740,8740,8740,8740,0
|
|
20240405,154100,2614153130,8740,8740,8740,8740,0
|
|
20240405,154000,2614153130,8740,8740,8740,8740,0
|
|
20240405,153900,2614153130,8740,8740,8740,8740,0
|
|
20240405,153800,2614153130,8740,8740,8740,8740,0
|
|
20240405,153700,2614153130,8740,8740,8740,8740,0
|
|
20240405,153600,2614153130,8740,8740,8740,8740,0
|
|
20240405,153500,2614153130,8740,8740,8740,8740,0
|
|
20240405,153400,2614153130,8740,8740,8740,8740,0
|
|
20240405,153300,2614153130,8740,8740,8740,8740,0
|
|
20240405,153200,2614153130,8740,8740,8740,8740,0
|
|
20240405,153100,2614153130,8740,8740,8740,8740,0
|
|
20240405,153000,2614153130,8740,8740,8740,8740,5138
|
|
20240405,152900,2569247010,8750,8750,8750,8750,0
|
|
20240405,152800,2569247010,8750,8750,8750,8750,0
|
|
20240405,152700,2569247010,8750,8750,8750,8750,0
|
|
20240405,152600,2569247010,8750,8750,8750,8750,0
|
|
20240405,152500,2569247010,8750,8750,8750,8750,0
|
|
20240405,152400,2569247010,8750,8750,8750,8750,0
|
|
20240405,152300,2569247010,8750,8750,8750,8750,0
|
|
20240405,152200,2569247010,8750,8750,8750,8750,0
|
|
20240405,152100,2569247010,8750,8750,8750,8750,0
|
|
20240405,152000,2569247010,8750,8750,8750,8750,0
|
|
20240405,151900,2569247010,8750,8750,8770,8740,1463
|
|
20240405,151800,2556443170,8760,8760,8770,8750,2918
|
|
20240405,151700,2530901390,8760,8750,8760,8750,612
|
|
20240405,151600,2525545350,8750,8750,8750,8740,170
|
|
20240405,151500,2524058340,8740,8740,8740,8740,456
|
|
20240405,151400,2520072900,8740,8750,8750,8740,744
|
|
20240405,151300,2513569970,8740,8750,8750,8740,691
|
|
20240405,151200,2507529400,8760,8760,8760,8760,153
|
|
20240405,151100,2506189120,8760,8770,8770,8760,125
|
|
20240405,151000,2505092880,8770,8770,8770,8770,151
|
|
20240405,150900,2503768610,8740,8780,8780,8740,4701
|
|
20240405,150800,2462665180,8790,8790,8790,8740,420
|
|
20240405,150700,2458990070,8750,8750,8750,8750,302
|
|
20240405,150600,2456347570,8750,8780,8780,8750,520
|
|
20240405,150500,2451797270,8800,8740,8810,8720,8048
|
|
20240405,150400,2381090100,8740,8730,8740,8730,765
|
|
20240405,150300,2374411620,8740,8730,8740,8730,55
|
|
20240405,150200,2373931440,8730,8720,8730,8710,359
|
|
20240405,150100,2370799890,8720,8720,8720,8720,4
|
|
20240405,150000,2370765010,8710,8710,8720,8710,1453
|
|
20240405,145900,2358109360,8710,8720,8720,8710,2231
|
|
20240405,145800,2338677320,8730,8720,8730,8720,349
|
|
20240405,145700,2335631100,8710,8710,8710,8710,105
|
|
20240405,145600,2334716550,8710,8720,8720,8710,2033
|
|
20240405,145500,2317007970,8710,8710,8720,8710,52
|
|
20240405,145400,2316555040,8710,8720,8720,8710,11
|
|
20240405,145300,2316459200,8710,8700,8720,8700,5065
|
|
20240405,145200,2272348620,8680,8680,8680,8680,61
|
|
20240405,145100,2271819140,8680,8680,8680,8680,131
|
|
20240405,145000,2270682060,8670,8670,8670,8670,580
|
|
20240405,144900,2265653460,8670,8670,8670,8670,54
|
|
20240405,144800,2265185280,8670,8670,8670,8670,28
|
|
20240405,144700,2264942520,8670,8670,8670,8670,95
|
|
20240405,144600,2264118870,8670,8670,8670,8670,100
|
|
20240405,144500,2263251870,8670,8670,8670,8670,100
|
|
20240405,144400,2262384870,8670,8670,8670,8670,0
|
|
20240405,144300,2262384870,8670,8670,8670,8670,8
|
|
20240405,144200,2262315510,8660,8680,8680,8660,2381
|
|
20240405,144100,2241688260,8680,8700,8700,8680,364
|
|
20240405,144000,2238521820,8700,8670,8710,8660,1461
|
|
20240405,143900,2225852010,8670,8680,8680,8670,3102
|
|
20240405,143800,2198952460,8680,8690,8690,8680,355
|
|
20240405,143700,2195869400,8690,8700,8700,8690,524
|
|
20240405,143600,2191311620,8700,8700,8700,8680,2462
|
|
20240405,143500,2169935050,8700,8700,8700,8700,42
|
|
20240405,143400,2169569650,8700,8710,8710,8700,307
|
|
20240405,143300,2166898230,8720,8710,8720,8700,1601
|
|
20240405,143200,2152967510,8730,8710,8730,8700,605
|
|
20240405,143100,2147698390,8730,8730,8730,8730,8
|
|
20240405,143000,2147628550,8730,8710,8730,8710,140
|
|
20240405,142900,2146407350,8700,8720,8720,8700,853
|
|
20240405,142800,2138980860,8720,8740,8760,8720,448
|
|
20240405,142700,2135068830,8740,8740,8740,8730,488
|
|
20240405,142600,2130803940,8740,8760,8760,8700,799
|
|
20240405,142500,2123844360,8740,8730,8760,8730,2524
|
|
20240405,142400,2101769730,8760,8720,8780,8690,4911
|
|
20240405,142300,2058733880,8780,8710,8800,8710,8356
|
|
20240405,142200,1985415930,8690,8690,8690,8690,0
|
|
20240405,142100,1985415930,8690,8680,8690,8680,290
|
|
20240405,142000,1982897230,8680,8690,8690,8680,712
|
|
20240405,141900,1976716070,8680,8700,8700,8680,255
|
|
20240405,141800,1974497630,8700,8700,8700,8700,1222
|
|
20240405,141700,1963866230,8710,8710,8710,8710,115
|
|
20240405,141600,1962864580,8710,8710,8710,8710,3
|
|
20240405,141500,1962838450,8710,8710,8710,8710,5
|
|
20240405,141400,1962794900,8710,8710,8710,8710,1
|
|
20240405,141300,1962786190,8710,8710,8710,8710,20
|
|
20240405,141200,1962611990,8710,8710,8710,8710,128
|
|
20240405,141100,1961497110,8710,8710,8710,8710,50
|
|
20240405,141000,1961061610,8710,8710,8710,8710,0
|
|
20240405,140900,1961061610,8710,8690,8710,8680,1939
|
|
20240405,140800,1944204200,8690,8690,8690,8690,1001
|
|
20240405,140700,1935505510,8680,8690,8700,8680,901
|
|
20240405,140600,1927684130,8700,8690,8700,8690,466
|
|
20240405,140500,1923631650,8690,8700,8700,8690,653
|
|
20240405,140400,1917954030,8700,8700,8700,8700,1288
|
|
20240405,140300,1906748430,8700,8700,8700,8700,8
|
|
20240405,140200,1906678830,8700,8710,8710,8700,1114
|
|
20240405,140100,1896985900,8710,8740,8740,8700,1893
|
|
20240405,140000,1880480160,8740,8740,8740,8740,4
|
|
20240405,135900,1880445200,8740,8740,8740,8740,100
|
|
20240405,135800,1879571200,8770,8720,8770,8720,3035
|
|
20240405,135700,1853064250,8720,8710,8720,8710,210
|
|
20240405,135600,1851234840,8710,8710,8710,8710,26
|
|
20240405,135500,1851008380,8710,8700,8710,8690,702
|
|
20240405,135400,1844906430,8710,8710,8710,8710,3
|
|
20240405,135300,1844880300,8700,8700,8700,8700,305
|
|
20240405,135200,1842226800,8700,8700,8700,8700,32
|
|
20240405,135100,1841948400,8700,8700,8700,8700,65
|
|
20240405,135000,1841382900,8700,8700,8700,8700,4
|
|
20240405,134900,1841348100,8700,8700,8700,8700,0
|
|
20240405,134800,1841348100,8700,8700,8700,8700,1
|
|
20240405,134700,1841339400,8700,8700,8720,8700,4
|
|
20240405,134600,1841304580,8700,8690,8700,8690,1368
|
|
20240405,134500,1829404600,8690,8690,8690,8690,111
|
|
20240405,134400,1828440010,8700,8690,8700,8690,11
|
|
20240405,134300,1828344410,8700,8700,8700,8700,143
|
|
20240405,134200,1827100310,8700,8700,8700,8690,2005
|
|
20240405,134100,1809657120,8710,8720,8720,8710,60
|
|
20240405,134000,1809134060,8720,8720,8720,8710,405
|
|
20240405,133900,1805605880,8710,8710,8710,8710,550
|
|
20240405,133800,1800815380,8710,8710,8710,8710,20
|
|
20240405,133700,1800641180,8720,8720,8720,8700,903
|
|
20240405,133600,1792781880,8720,8720,8720,8710,330
|
|
20240405,133500,1789907280,8740,8740,8740,8740,0
|
|
20240405,133400,1789907280,8740,8740,8740,8740,0
|
|
20240405,133300,1789907280,8740,8740,8740,8740,162
|
|
20240405,133200,1788491400,8740,8720,8740,8720,533
|
|
20240405,133100,1783842160,8720,8710,8720,8710,409
|
|
20240405,133000,1780279570,8710,8730,8730,8700,753
|
|
20240405,132900,1773720350,8710,8730,8730,8710,1870
|
|
20240405,132800,1757420220,8730,8730,8730,8720,274
|
|
20240405,132700,1755029610,8740,8740,8740,8740,12
|
|
20240405,132600,1754924730,8740,8740,8740,8740,53
|
|
20240405,132500,1754461510,8750,8730,8750,8730,107
|
|
20240405,132400,1753527320,8730,8730,8760,8730,66
|
|
20240405,132300,1752951010,8730,8770,8770,8730,1157
|
|
20240405,132200,1742816180,8780,8780,8780,8780,201
|
|
20240405,132100,1741051400,8780,8770,8780,8770,111
|
|
20240405,132000,1740076910,8770,8770,8770,8760,47
|
|
20240405,131900,1739665050,8770,8760,8770,8760,52
|
|
20240405,131800,1739209030,8760,8730,8760,8730,4813
|
|
20240405,131700,1697075630,8740,8740,8740,8740,648
|
|
20240405,131600,1691412110,8750,8740,8750,8740,21
|
|
20240405,131500,1691228370,8750,8750,8750,8750,309
|
|
20240405,131400,1688524620,8750,8760,8760,8740,225
|
|
20240405,131300,1686555730,8760,8750,8760,8750,221
|
|
20240405,131200,1684619790,8750,8750,8750,8750,176
|
|
20240405,131100,1683079790,8750,8750,8750,8750,120
|
|
20240405,131000,1682029790,8740,8730,8740,8730,418
|
|
20240405,130900,1678378120,8730,8720,8730,8720,790
|
|
20240405,130800,1671488220,8740,8720,8740,8720,63
|
|
20240405,130700,1670938840,8720,8720,8720,8720,4
|
|
20240405,130600,1670903960,8720,8730,8730,8720,59
|
|
20240405,130500,1670389420,8720,8730,8730,8720,1585
|
|
20240405,130400,1656560580,8740,8740,8740,8740,566
|
|
20240405,130300,1651613740,8750,8750,8750,8750,628
|
|
20240405,130200,1646118740,8750,8750,8750,8750,7
|
|
20240405,130100,1646057490,8750,8760,8760,8750,741
|
|
20240405,130000,1639571870,8760,8760,8770,8760,898
|
|
20240405,125900,1631705310,8770,8770,8770,8770,1469
|
|
20240405,125800,1618822180,8770,8780,8790,8770,1531
|
|
20240405,125700,1605383360,8780,8770,8780,8770,864
|
|
20240405,125600,1597803470,8770,8760,8770,8760,229
|
|
20240405,125500,1595795390,8740,8730,8740,8730,1423
|
|
20240405,125400,1583371220,8730,8730,8730,8730,300
|
|
20240405,125300,1580752220,8730,8740,8740,8730,586
|
|
20240405,125200,1575630630,8740,8740,8740,8740,345
|
|
20240405,125100,1572615330,8740,8740,8750,8720,3815
|
|
20240405,125000,1539292640,8740,8760,8780,8740,2355
|
|
20240405,124900,1518689290,8780,8760,8780,8760,451
|
|
20240405,124800,1514738490,8780,8760,8780,8760,1324
|
|
20240405,124700,1503118170,8760,8770,8790,8760,1225
|
|
20240405,124600,1492361220,8770,8750,8770,8740,1387
|
|
20240405,124500,1480230010,8750,8750,8750,8750,1000
|
|
20240405,124400,1471480010,8750,8780,8780,8750,3151
|
|
20240405,124300,1443883170,8780,8790,8800,8780,910
|
|
20240405,124200,1435892030,8790,8780,8800,8780,1415
|
|
20240405,124100,1423464570,8800,8790,8800,8770,465
|
|
20240405,124000,1419382440,8790,8800,8820,8770,4932
|
|
20240405,123900,1376002750,8800,8820,8820,8800,3537
|
|
20240405,123800,1344837430,8820,8810,8830,8810,2663
|
|
20240405,123700,1321338610,8810,8810,8820,8800,2405
|
|
20240405,123600,1300150190,8800,8840,8850,8800,7492
|
|
20240405,123500,1233982420,8830,8800,8850,8800,6418
|
|
20240405,123400,1177321080,8800,8800,8810,8790,3999
|
|
20240405,123300,1142133730,8800,8780,8800,8770,9358
|
|
20240405,123200,1059906570,8770,8760,8780,8760,2220
|
|
20240405,123100,1040439790,8760,8760,8760,8750,1549
|
|
20240405,123000,1026884220,8760,8750,8760,8740,2406
|
|
20240405,122900,1005828870,8750,8730,8750,8720,1834
|
|
20240405,122800,989791930,8720,8740,8740,8720,74
|
|
20240405,122700,989145230,8740,8740,8740,8740,33
|
|
20240405,122600,988856810,8740,8730,8740,8720,1142
|
|
20240405,122500,978897180,8730,8740,8740,8730,643
|
|
20240405,122400,973277630,8750,8730,8750,8720,1452
|
|
20240405,122300,960607810,8730,8770,8770,8730,1632
|
|
20240405,122200,946346730,8770,8760,8770,8740,2360
|
|
20240405,122100,925687250,8760,8750,8780,8750,2788
|
|
20240405,122000,901258120,8750,8780,8780,8750,2691
|
|
20240405,121900,877684040,8790,8710,8790,8710,7764
|
|
20240405,121800,809707260,8710,8690,8710,8680,2957
|
|
20240405,121700,783989040,8690,8670,8690,8670,557
|
|
20240405,121600,779155560,8670,8660,8670,8660,156
|
|
20240405,121500,777803170,8660,8660,8670,8660,1190
|
|
20240405,121400,767493200,8670,8650,8670,8650,481
|
|
20240405,121300,763327590,8650,8650,8650,8650,221
|
|
20240405,121200,761415940,8640,8660,8660,8640,472
|
|
20240405,121100,757332850,8670,8670,8670,8660,511
|
|
20240405,121000,752905480,8680,8680,8690,8680,435
|
|
20240405,120900,749128280,8680,8660,8690,8660,3356
|
|
20240405,120800,720004970,8660,8660,8660,8660,45
|
|
20240405,120700,719615270,8660,8640,8670,8630,2059
|
|
20240405,120600,701798200,8640,8620,8640,8620,631
|
|
20240405,120500,696358940,8620,8610,8620,8610,176
|
|
20240405,120400,694841840,8620,8610,8620,8610,503
|
|
20240405,120300,690510980,8610,8620,8620,8610,4176
|
|
20240405,120200,654543890,8610,8610,8610,8610,514
|
|
20240405,120100,650118350,8600,8600,8600,8600,2
|
|
20240405,120000,650101150,8610,8610,8610,8610,10
|
|
20240405,115900,650015050,8610,8610,8610,8610,5
|
|
20240405,115800,649972000,8610,8610,8610,8610,5
|
|
20240405,115700,649928950,8610,8600,8610,8600,151
|
|
20240405,115600,648630340,8580,8580,8580,8580,3
|
|
20240405,115500,648604600,8590,8590,8590,8590,901
|
|
20240405,115400,640865010,8590,8590,8590,8590,0
|
|
20240405,115300,640865010,8590,8590,8590,8590,89
|
|
20240405,115200,640100500,8590,8590,8590,8590,105
|
|
20240405,115100,639198550,8600,8600,8600,8600,0
|
|
20240405,115000,639198550,8600,8610,8610,8590,693
|
|
20240405,114900,633238760,8610,8610,8610,8610,0
|
|
20240405,114800,633238760,8610,8610,8610,8610,82
|
|
20240405,114700,632532740,8610,8610,8610,8610,11
|
|
20240405,114600,632438030,8610,8610,8610,8610,212
|
|
20240405,114500,630612710,8610,8610,8610,8610,0
|
|
20240405,114400,630612710,8610,8630,8630,8610,42
|
|
20240405,114300,630250310,8630,8630,8630,8630,2
|
|
20240405,114200,630233050,8600,8600,8600,8600,0
|
|
20240405,114100,630233050,8600,8600,8600,8600,0
|
|
20240405,114000,630233050,8600,8610,8610,8600,600
|
|
20240405,113900,625069710,8610,8610,8610,8610,194
|
|
20240405,113800,623399370,8620,8620,8620,8620,2
|
|
20240405,113700,623382130,8620,8620,8620,8620,3
|
|
20240405,113600,623356270,8620,8620,8620,8620,1
|
|
20240405,113500,623347650,8620,8620,8620,8620,2
|
|
20240405,113400,623330410,8620,8630,8630,8620,501
|
|
20240405,113300,619011780,8610,8610,8610,8610,2
|
|
20240405,113200,618994560,8630,8620,8630,8620,58
|
|
20240405,113100,618494500,8620,8620,8620,8620,0
|
|
20240405,113000,618494500,8620,8620,8620,8620,2
|
|
20240405,112900,618477260,8610,8610,8610,8610,0
|
|
20240405,112800,618477260,8610,8610,8610,8610,3
|
|
20240405,112700,618451430,8620,8620,8620,8620,0
|
|
20240405,112600,618451430,8620,8620,8620,8620,120
|
|
20240405,112500,617417030,8610,8610,8610,8610,508
|
|
20240405,112400,613043150,8630,8630,8630,8630,1
|
|
20240405,112300,613034520,8620,8630,8630,8620,905
|
|
20240405,112200,605233360,8630,8620,8630,8610,78
|
|
20240405,112100,604560980,8620,8620,8620,8620,191
|
|
20240405,112000,602914560,8630,8630,8630,8630,0
|
|
20240405,111900,602914560,8630,8630,8630,8630,639
|
|
20240405,111800,597399990,8630,8630,8630,8630,610
|
|
20240405,111700,592135690,8630,8630,8630,8630,108
|
|
20240405,111600,591203650,8630,8630,8630,8630,125
|
|
20240405,111500,590124900,8630,8600,8630,8600,232
|
|
20240405,111400,588129670,8600,8600,8600,8600,500
|
|
20240405,111300,583829670,8600,8610,8610,8600,360
|
|
20240405,111200,580732170,8620,8620,8620,8620,1
|
|
20240405,111100,580723550,8610,8620,8620,8610,567
|
|
20240405,111000,575841670,8610,8610,8610,8610,664
|
|
20240405,110900,570124630,8610,8630,8630,8610,2013
|
|
20240405,110800,552775620,8630,8620,8630,8620,142
|
|
20240405,110700,551551570,8630,8630,8630,8630,705
|
|
20240405,110600,545467420,8630,8640,8650,8630,639
|
|
20240405,110500,539952750,8640,8650,8650,8640,129
|
|
20240405,110400,538837230,8650,8650,8650,8650,0
|
|
20240405,110300,538837230,8650,8650,8650,8650,0
|
|
20240405,110200,538837230,8650,8650,8650,8650,1
|
|
20240405,110100,538828580,8650,8640,8650,8640,13
|
|
20240405,110000,538716230,8630,8630,8630,8630,64
|
|
20240405,105900,538163910,8630,8640,8640,8630,143
|
|
20240405,105800,536928820,8660,8650,8660,8650,303
|
|
20240405,105700,534307850,8640,8630,8640,8630,3
|
|
20240405,105600,534281950,8660,8640,8660,8630,501
|
|
20240405,105500,529957220,8640,8640,8660,8640,474
|
|
20240405,105400,525859980,8640,8670,8670,8640,17
|
|
20240405,105300,525712810,8660,8650,8660,8640,1461
|
|
20240405,105200,513074350,8650,8650,8670,8650,12
|
|
20240405,105100,512970510,8650,8650,8650,8650,50
|
|
20240405,105000,512538010,8650,8670,8670,8650,592
|
|
20240405,104900,507411430,8660,8670,8670,8660,204
|
|
20240405,104800,505643590,8680,8680,8680,8680,268
|
|
20240405,104700,503317350,8670,8660,8670,8650,32
|
|
20240405,104600,503040120,8680,8670,8680,8670,435
|
|
20240405,104500,499268540,8680,8630,8680,8630,1988
|
|
20240405,104400,482054000,8640,8640,8640,8640,0
|
|
20240405,104300,482054000,8640,8610,8640,8610,422
|
|
20240405,104200,478416840,8610,8610,8610,8610,954
|
|
20240405,104100,470202900,8610,8610,8610,8610,39
|
|
20240405,104000,469867110,8620,8610,8620,8610,13
|
|
20240405,103900,469755170,8620,8610,8620,8610,2235
|
|
20240405,103800,450490740,8610,8600,8610,8600,4
|
|
20240405,103700,450456330,8610,8610,8610,8590,22
|
|
20240405,103600,450266930,8620,8600,8620,8600,1151
|
|
20240405,103500,440349410,8610,8610,8610,8610,1
|
|
20240405,103400,440340800,8580,8600,8600,8580,730
|
|
20240405,103300,434071770,8620,8620,8620,8620,21
|
|
20240405,103200,433890750,8620,8620,8620,8600,24
|
|
20240405,103100,433683910,8620,8620,8620,8610,734
|
|
20240405,103000,427364050,8620,8620,8620,8620,50
|
|
20240405,102900,426933050,8610,8610,8610,8610,1
|
|
20240405,102800,426924440,8650,8650,8650,8650,295
|
|
20240405,102700,424372690,8650,8650,8650,8610,96
|
|
20240405,102600,423542330,8610,8650,8650,8610,9
|
|
20240405,102500,423464760,8650,8630,8650,8630,465
|
|
20240405,102400,419445850,8630,8620,8630,8620,515
|
|
20240405,102300,415001410,8630,8610,8630,8610,1949
|
|
20240405,102200,398190450,8600,8600,8600,8600,280
|
|
20240405,102100,395782450,8580,8590,8590,8580,117
|
|
20240405,102000,394778010,8580,8560,8580,8560,242
|
|
20240405,101900,392702050,8570,8570,8570,8570,10
|
|
20240405,101800,392616350,8570,8560,8570,8560,854
|
|
20240405,101700,385306100,8570,8570,8570,8570,0
|
|
20240405,101600,385306100,8570,8570,8570,8570,0
|
|
20240405,101500,385306100,8570,8580,8580,8570,414
|
|
20240405,101400,381753990,8560,8570,8570,8560,329
|
|
20240405,101300,378937050,8570,8570,8570,8570,2
|
|
20240405,101200,378919910,8570,8570,8570,8570,100
|
|
20240405,101100,378062910,8570,8570,8570,8560,183
|
|
20240405,101000,376495310,8570,8560,8570,8560,151
|
|
20240405,100900,375202740,8560,8560,8560,8560,50
|
|
20240405,100800,374774740,8560,8560,8560,8560,20
|
|
20240405,100700,374603540,8550,8550,8550,8550,336
|
|
20240405,100600,371730740,8550,8560,8560,8550,336
|
|
20240405,100500,368856440,8560,8570,8570,8560,1429
|
|
20240405,100400,356623550,8570,8570,8570,8570,25
|
|
20240405,100300,356409300,8580,8590,8590,8580,11
|
|
20240405,100200,356314910,8590,8590,8590,8590,149
|
|
20240405,100100,355035000,8590,8590,8590,8560,7
|
|
20240405,100000,354975020,8560,8590,8590,8560,110
|
|
20240405,095900,354033390,8560,8560,8590,8560,630
|
|
20240405,095800,348640560,8560,8560,8560,8560,0
|
|
20240405,095700,348640560,8560,8560,8560,8560,135
|
|
20240405,095600,347484960,8540,8550,8550,8540,374
|
|
20240405,095500,344290400,8550,8550,8550,8530,1685
|
|
20240405,095400,329898780,8540,8560,8560,8540,1827
|
|
20240405,095300,314292510,8560,8560,8560,8560,61
|
|
20240405,095200,313770350,8560,8560,8560,8550,195
|
|
20240405,095100,312101650,8560,8560,8560,8560,50
|
|
20240405,095000,311673650,8560,8560,8560,8560,132
|
|
20240405,094900,310543730,8570,8580,8580,8570,401
|
|
20240405,094800,307107140,8580,8580,8580,8580,43
|
|
20240405,094700,306738200,8580,8580,8580,8580,201
|
|
20240405,094600,305013620,8580,8580,8580,8580,54
|
|
20240405,094500,304550300,8580,8580,8580,8580,117
|
|
20240405,094400,303546440,8570,8570,8570,8570,138
|
|
20240405,094300,302363780,8570,8550,8570,8550,18
|
|
20240405,094200,302209780,8550,8540,8550,8540,125
|
|
20240405,094100,301142230,8580,8570,8580,8530,171
|
|
20240405,094000,299677980,8570,8540,8570,8530,3744
|
|
20240405,093900,267736950,8530,8570,8570,8530,280
|
|
20240405,093800,265347830,8530,8530,8570,8530,56
|
|
20240405,093700,264870110,8570,8590,8590,8530,4587
|
|
20240405,093600,225602870,8600,8610,8610,8600,258
|
|
20240405,093500,223383680,8620,8610,8620,8610,111
|
|
20240405,093400,222427960,8610,8610,8610,8610,53
|
|
20240405,093300,221971630,8620,8620,8620,8610,23
|
|
20240405,093200,221773400,8600,8610,8610,8600,477
|
|
20240405,093100,217667510,8610,8620,8630,8610,418
|
|
20240405,093000,214063930,8610,8620,8620,8610,256
|
|
20240405,092900,211859410,8620,8610,8620,8610,20
|
|
20240405,092800,211687090,8610,8610,8610,8610,181
|
|
20240405,092700,210128680,8610,8580,8610,8580,2
|
|
20240405,092600,210111490,8600,8590,8600,8590,578
|
|
20240405,092500,205146340,8590,8590,8600,8590,135
|
|
20240405,092400,203986590,8590,8590,8590,8590,31
|
|
20240405,092300,203720300,8570,8570,8590,8570,1086
|
|
20240405,092200,194413000,8570,8560,8570,8540,995
|
|
20240405,092100,185904980,8560,8570,8570,8560,22
|
|
20240405,092000,185716550,8570,8540,8570,8540,564
|
|
20240405,091900,180891160,8540,8550,8550,8540,324
|
|
20240405,091800,178124180,8540,8540,8540,8540,3
|
|
20240405,091700,178098560,8530,8560,8560,8530,1030
|
|
20240405,091600,169304760,8540,8560,8560,8540,443
|
|
20240405,091500,165517040,8550,8570,8570,8550,591
|
|
20240405,091400,160453890,8570,8580,8590,8540,1627
|
|
20240405,091300,146524680,8580,8570,8580,8570,268
|
|
20240405,091200,144226440,8580,8570,8580,8570,1559
|
|
20240405,091100,130860100,8570,8560,8570,8560,558
|
|
20240405,091000,126083330,8560,8560,8570,8550,810
|
|
20240405,090900,119152600,8560,8560,8560,8550,2472
|
|
20240405,090800,97992780,8560,8550,8570,8550,465
|
|
20240405,090700,94012530,8550,8540,8570,8540,1526
|
|
20240405,090600,80961180,8550,8540,8550,8540,51
|
|
20240405,090500,80525600,8510,8510,8550,8500,534
|
|
20240405,090400,75978850,8540,8500,8540,8500,258
|
|
20240405,090300,73781810,8500,8510,8520,8490,3777
|
|
20240405,090200,41683380,8510,8520,8520,8510,150
|
|
20240405,090100,40406860,8510,8550,8550,8510,209
|
|
20240405,090000,38628190,8500,8560,8560,8500,4521
|