656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195300,1637545240,8640,8640,8640,8640,5085
|
|
20240408,195200,1637545240,8640,8640,8640,8640,0
|
|
20240408,195100,1637545240,8640,8640,8640,8640,0
|
|
20240408,195000,1637545240,8640,8640,8640,8640,0
|
|
20240408,194900,1637545240,8640,8640,8640,8640,0
|
|
20240408,194800,1637545240,8640,8640,8640,8640,0
|
|
20240408,194700,1637545240,8640,8640,8640,8640,0
|
|
20240408,194600,1637545240,8640,8640,8640,8640,0
|
|
20240408,194500,1637545240,8640,8640,8640,8640,0
|
|
20240408,194400,1637545240,8640,8640,8640,8640,0
|
|
20240408,194300,1637545240,8640,8640,8640,8640,0
|
|
20240408,194200,1637545240,8640,8640,8640,8640,0
|
|
20240408,194100,1637545240,8640,8640,8640,8640,0
|
|
20240408,194000,1637545240,8640,8640,8640,8640,0
|
|
20240408,193900,1637545240,8640,8640,8640,8640,0
|
|
20240408,193800,1637545240,8640,8640,8640,8640,0
|
|
20240408,193700,1637545240,8640,8640,8640,8640,0
|
|
20240408,193600,1637545240,8640,8640,8640,8640,0
|
|
20240408,193500,1637545240,8640,8640,8640,8640,0
|
|
20240408,193400,1637545240,8640,8640,8640,8640,0
|
|
20240408,193300,1637545240,8640,8640,8640,8640,0
|
|
20240408,193200,1637545240,8640,8640,8640,8640,0
|
|
20240408,193100,1637545240,8640,8640,8640,8640,0
|
|
20240408,193000,1637545240,8640,8640,8640,8640,0
|
|
20240408,192900,1637545240,8640,8640,8640,8640,0
|
|
20240408,192800,1637545240,8640,8640,8640,8640,0
|
|
20240408,192700,1637545240,8640,8640,8640,8640,0
|
|
20240408,192600,1637545240,8640,8640,8640,8640,0
|
|
20240408,192500,1637545240,8640,8640,8640,8640,0
|
|
20240408,192400,1637545240,8640,8640,8640,8640,0
|
|
20240408,192300,1637545240,8640,8640,8640,8640,5085
|
|
20240408,192200,1637545240,8640,8640,8640,8640,0
|
|
20240408,192100,1637545240,8640,8640,8640,8640,0
|
|
20240408,192000,1637545240,8640,8640,8640,8640,0
|
|
20240408,191900,1637545240,8640,8640,8640,8640,0
|
|
20240408,191800,1637545240,8640,8640,8640,8640,0
|
|
20240408,191700,1637545240,8640,8640,8640,8640,0
|
|
20240408,191600,1637545240,8640,8640,8640,8640,0
|
|
20240408,191500,1637545240,8640,8640,8640,8640,0
|
|
20240408,191400,1637545240,8640,8640,8640,8640,0
|
|
20240408,191300,1637545240,8640,8640,8640,8640,0
|
|
20240408,191200,1637545240,8640,8640,8640,8640,0
|
|
20240408,191100,1637545240,8640,8640,8640,8640,0
|
|
20240408,191000,1637545240,8640,8640,8640,8640,0
|
|
20240408,190900,1637545240,8640,8640,8640,8640,0
|
|
20240408,190800,1637545240,8640,8640,8640,8640,0
|
|
20240408,190700,1637545240,8640,8640,8640,8640,0
|
|
20240408,190600,1637545240,8640,8640,8640,8640,0
|
|
20240408,190500,1637545240,8640,8640,8640,8640,0
|
|
20240408,190400,1637545240,8640,8640,8640,8640,0
|
|
20240408,190300,1637545240,8640,8640,8640,8640,0
|
|
20240408,190200,1637545240,8640,8640,8640,8640,0
|
|
20240408,190100,1637545240,8640,8640,8640,8640,0
|
|
20240408,190000,1637545240,8640,8640,8640,8640,0
|
|
20240408,185900,1637545240,8640,8640,8640,8640,0
|
|
20240408,185800,1637545240,8640,8640,8640,8640,0
|
|
20240408,185700,1637545240,8640,8640,8640,8640,0
|
|
20240408,185600,1637545240,8640,8640,8640,8640,0
|
|
20240408,185500,1637545240,8640,8640,8640,8640,0
|
|
20240408,185400,1637545240,8640,8640,8640,8640,0
|
|
20240408,185300,1637545240,8640,8640,8640,8640,5085
|
|
20240408,185200,1637545240,8640,8640,8640,8640,0
|
|
20240408,185100,1637545240,8640,8640,8640,8640,0
|
|
20240408,185000,1637545240,8640,8640,8640,8640,0
|
|
20240408,184900,1637545240,8640,8640,8640,8640,0
|
|
20240408,184800,1637545240,8640,8640,8640,8640,0
|
|
20240408,184700,1637545240,8640,8640,8640,8640,0
|
|
20240408,184600,1637545240,8640,8640,8640,8640,0
|
|
20240408,184500,1637545240,8640,8640,8640,8640,0
|
|
20240408,184400,1637545240,8640,8640,8640,8640,0
|
|
20240408,184300,1637545240,8640,8640,8640,8640,0
|
|
20240408,184200,1637545240,8640,8640,8640,8640,0
|
|
20240408,184100,1637545240,8640,8640,8640,8640,0
|
|
20240408,184000,1637545240,8640,8640,8640,8640,0
|
|
20240408,183900,1637545240,8640,8640,8640,8640,0
|
|
20240408,183800,1637545240,8640,8640,8640,8640,0
|
|
20240408,183700,1637545240,8640,8640,8640,8640,0
|
|
20240408,183600,1637545240,8640,8640,8640,8640,0
|
|
20240408,183500,1637545240,8640,8640,8640,8640,0
|
|
20240408,183400,1637545240,8640,8640,8640,8640,0
|
|
20240408,183300,1637545240,8640,8640,8640,8640,0
|
|
20240408,183200,1637545240,8640,8640,8640,8640,0
|
|
20240408,183100,1637545240,8640,8640,8640,8640,0
|
|
20240408,183000,1637545240,8640,8640,8640,8640,0
|
|
20240408,182900,1637545240,8640,8640,8640,8640,0
|
|
20240408,182800,1637545240,8640,8640,8640,8640,0
|
|
20240408,182700,1637545240,8640,8640,8640,8640,0
|
|
20240408,182600,1637545240,8640,8640,8640,8640,0
|
|
20240408,182500,1637545240,8640,8640,8640,8640,0
|
|
20240408,182400,1637545240,8640,8640,8640,8640,0
|
|
20240408,182300,1637545240,8640,8640,8640,8640,5085
|
|
20240408,182200,1637545240,8640,8640,8640,8640,0
|
|
20240408,182100,1637545240,8640,8640,8640,8640,0
|
|
20240408,182000,1637545240,8640,8640,8640,8640,0
|
|
20240408,181900,1637545240,8640,8640,8640,8640,0
|
|
20240408,181800,1637545240,8640,8640,8640,8640,0
|
|
20240408,181700,1637545240,8640,8640,8640,8640,0
|
|
20240408,181600,1637545240,8640,8640,8640,8640,0
|
|
20240408,181500,1637545240,8640,8640,8640,8640,0
|
|
20240408,181400,1637545240,8640,8640,8640,8640,0
|
|
20240408,181300,1637545240,8640,8640,8640,8640,0
|
|
20240408,181200,1637545240,8640,8640,8640,8640,0
|
|
20240408,181100,1637545240,8640,8640,8640,8640,0
|
|
20240408,181000,1637545240,8640,8640,8640,8640,0
|
|
20240408,180900,1637545240,8640,8640,8640,8640,0
|
|
20240408,180800,1637545240,8640,8640,8640,8640,0
|
|
20240408,180700,1637545240,8640,8640,8640,8640,0
|
|
20240408,180600,1637545240,8640,8640,8640,8640,0
|
|
20240408,180500,1637545240,8640,8640,8640,8640,0
|
|
20240408,180400,1637545240,8640,8640,8640,8640,0
|
|
20240408,180300,1637545240,8640,8640,8640,8640,0
|
|
20240408,180200,1637545240,8640,8640,8640,8640,0
|
|
20240408,180100,1637545240,8640,8640,8640,8640,0
|
|
20240408,180000,1637545240,8640,8640,8640,8640,0
|
|
20240408,175900,1637545240,8640,8640,8640,8640,0
|
|
20240408,175800,1637545240,8640,8640,8640,8640,0
|
|
20240408,175700,1637545240,8640,8640,8640,8640,0
|
|
20240408,175600,1637545240,8640,8640,8640,8640,0
|
|
20240408,175500,1637545240,8640,8640,8640,8640,0
|
|
20240408,175400,1637545240,8640,8640,8640,8640,0
|
|
20240408,175300,1637545240,8640,8640,8640,8640,5085
|
|
20240408,175200,1637545240,8640,8640,8640,8640,0
|
|
20240408,175100,1637545240,8640,8640,8640,8640,0
|
|
20240408,175000,1637545240,8640,8640,8640,8640,0
|
|
20240408,174900,1637545240,8640,8640,8640,8640,0
|
|
20240408,174800,1637545240,8640,8640,8640,8640,0
|
|
20240408,174700,1637545240,8640,8640,8640,8640,0
|
|
20240408,174600,1637545240,8640,8640,8640,8640,0
|
|
20240408,174500,1637545240,8640,8640,8640,8640,0
|
|
20240408,174400,1637545240,8640,8640,8640,8640,0
|
|
20240408,174300,1637545240,8640,8640,8640,8640,0
|
|
20240408,174200,1637545240,8640,8640,8640,8640,0
|
|
20240408,174100,1637545240,8640,8640,8640,8640,0
|
|
20240408,174000,1637545240,8640,8640,8640,8640,0
|
|
20240408,173900,1637545240,8640,8640,8640,8640,0
|
|
20240408,173800,1637545240,8640,8640,8640,8640,0
|
|
20240408,173700,1637545240,8640,8640,8640,8640,0
|
|
20240408,173600,1637545240,8640,8640,8640,8640,0
|
|
20240408,173500,1637545240,8640,8640,8640,8640,0
|
|
20240408,173400,1637545240,8640,8640,8640,8640,0
|
|
20240408,173300,1637545240,8640,8640,8640,8640,0
|
|
20240408,173200,1637545240,8640,8640,8640,8640,0
|
|
20240408,173100,1637545240,8640,8640,8640,8640,0
|
|
20240408,173000,1637545240,8640,8640,8640,8640,0
|
|
20240408,172900,1637545240,8640,8640,8640,8640,0
|
|
20240408,172800,1637545240,8640,8640,8640,8640,0
|
|
20240408,172700,1637545240,8640,8640,8640,8640,0
|
|
20240408,172600,1637545240,8640,8640,8640,8640,0
|
|
20240408,172500,1637545240,8640,8640,8640,8640,0
|
|
20240408,172400,1637545240,8640,8640,8640,8640,0
|
|
20240408,172300,1637545240,8640,8640,8640,8640,5085
|
|
20240408,172200,1637545240,8640,8640,8640,8640,0
|
|
20240408,172100,1637545240,8640,8640,8640,8640,0
|
|
20240408,172000,1637545240,8640,8640,8640,8640,0
|
|
20240408,171900,1637545240,8640,8640,8640,8640,0
|
|
20240408,171800,1637545240,8640,8640,8640,8640,0
|
|
20240408,171700,1637545240,8640,8640,8640,8640,0
|
|
20240408,171600,1637545240,8640,8640,8640,8640,0
|
|
20240408,171500,1637545240,8640,8640,8640,8640,0
|
|
20240408,171400,1637545240,8640,8640,8640,8640,0
|
|
20240408,171300,1637545240,8640,8640,8640,8640,0
|
|
20240408,171200,1637545240,8640,8640,8640,8640,0
|
|
20240408,171100,1637545240,8640,8640,8640,8640,0
|
|
20240408,171000,1637545240,8640,8640,8640,8640,0
|
|
20240408,170900,1637545240,8640,8640,8640,8640,0
|
|
20240408,170800,1637545240,8640,8640,8640,8640,0
|
|
20240408,170700,1637545240,8640,8640,8640,8640,0
|
|
20240408,170600,1637545240,8640,8640,8640,8640,0
|
|
20240408,170500,1637545240,8640,8640,8640,8640,0
|
|
20240408,170400,1637545240,8640,8640,8640,8640,0
|
|
20240408,170300,1637545240,8640,8640,8640,8640,0
|
|
20240408,170200,1637545240,8640,8640,8640,8640,0
|
|
20240408,170100,1637545240,8640,8640,8640,8640,0
|
|
20240408,170000,1637545240,8640,8640,8640,8640,0
|
|
20240408,165900,1637545240,8640,8640,8640,8640,0
|
|
20240408,165800,1637545240,8640,8640,8640,8640,0
|
|
20240408,165700,1637545240,8640,8640,8640,8640,0
|
|
20240408,165600,1637545240,8640,8640,8640,8640,0
|
|
20240408,165500,1637545240,8640,8640,8640,8640,0
|
|
20240408,165400,1637545240,8640,8640,8640,8640,0
|
|
20240408,165300,1637545240,8640,8640,8640,8640,5085
|
|
20240408,165200,1637545240,8640,8640,8640,8640,0
|
|
20240408,165100,1637545240,8640,8640,8640,8640,0
|
|
20240408,165000,1637545240,8640,8640,8640,8640,0
|
|
20240408,164900,1637545240,8640,8640,8640,8640,0
|
|
20240408,164800,1637545240,8640,8640,8640,8640,0
|
|
20240408,164700,1637545240,8640,8640,8640,8640,0
|
|
20240408,164600,1637545240,8640,8640,8640,8640,0
|
|
20240408,164500,1637545240,8640,8640,8640,8640,0
|
|
20240408,164400,1637545240,8640,8640,8640,8640,0
|
|
20240408,164300,1637545240,8640,8640,8640,8640,0
|
|
20240408,164200,1637545240,8640,8640,8640,8640,0
|
|
20240408,164100,1637545240,8640,8640,8640,8640,0
|
|
20240408,164000,1637545240,8640,8640,8640,8640,0
|
|
20240408,163900,1637545240,8640,8640,8640,8640,0
|
|
20240408,163800,1637545240,8640,8640,8640,8640,0
|
|
20240408,163700,1637545240,8640,8640,8640,8640,0
|
|
20240408,163600,1637545240,8640,8640,8640,8640,0
|
|
20240408,163500,1637545240,8640,8640,8640,8640,0
|
|
20240408,163400,1637545240,8640,8640,8640,8640,0
|
|
20240408,163300,1637545240,8640,8640,8640,8640,0
|
|
20240408,163200,1637545240,8640,8640,8640,8640,0
|
|
20240408,163100,1637545240,8640,8640,8640,8640,0
|
|
20240408,163000,1637545240,8640,8640,8640,8640,0
|
|
20240408,162900,1637545240,8640,8640,8640,8640,0
|
|
20240408,162800,1637545240,8640,8640,8640,8640,0
|
|
20240408,162700,1637545240,8640,8640,8640,8640,0
|
|
20240408,162600,1637545240,8640,8640,8640,8640,0
|
|
20240408,162500,1637545240,8640,8640,8640,8640,0
|
|
20240408,162400,1637545240,8640,8640,8640,8640,0
|
|
20240408,162300,1637545240,8640,8640,8640,8640,5085
|
|
20240408,162200,1637545240,8640,8640,8640,8640,0
|
|
20240408,162100,1637545240,8640,8640,8640,8640,0
|
|
20240408,162000,1637545240,8640,8640,8640,8640,0
|
|
20240408,161900,1637545240,8640,8640,8640,8640,0
|
|
20240408,161800,1637545240,8640,8640,8640,8640,0
|
|
20240408,161700,1637545240,8640,8640,8640,8640,0
|
|
20240408,161600,1637545240,8640,8640,8640,8640,0
|
|
20240408,161500,1637545240,8640,8640,8640,8640,0
|
|
20240408,161400,1637545240,8640,8640,8640,8640,0
|
|
20240408,161300,1637545240,8640,8640,8640,8640,0
|
|
20240408,161200,1637545240,8640,8640,8640,8640,0
|
|
20240408,161100,1637545240,8640,8640,8640,8640,0
|
|
20240408,161000,1637545240,8640,8640,8640,8640,0
|
|
20240408,160900,1637545240,8640,8640,8640,8640,0
|
|
20240408,160800,1637545240,8640,8640,8640,8640,0
|
|
20240408,160700,1637545240,8640,8640,8640,8640,0
|
|
20240408,160600,1637545240,8640,8640,8640,8640,0
|
|
20240408,160500,1637545240,8640,8640,8640,8640,0
|
|
20240408,160400,1637545240,8640,8640,8640,8640,0
|
|
20240408,160300,1637545240,8640,8640,8640,8640,0
|
|
20240408,160200,1637545240,8640,8640,8640,8640,0
|
|
20240408,160100,1637545240,8640,8640,8640,8640,0
|
|
20240408,160000,1637545240,8640,8640,8640,8640,0
|
|
20240408,155900,1637545240,8640,8640,8640,8640,0
|
|
20240408,155800,1637545240,8640,8640,8640,8640,0
|
|
20240408,155700,1637545240,8640,8640,8640,8640,0
|
|
20240408,155600,1637545240,8640,8640,8640,8640,0
|
|
20240408,155500,1637545240,8640,8640,8640,8640,0
|
|
20240408,155400,1637545240,8640,8640,8640,8640,0
|
|
20240408,155300,1637545240,8640,8640,8640,8640,5085
|
|
20240408,155200,1637545240,8640,8640,8640,8640,0
|
|
20240408,155100,1637545240,8640,8640,8640,8640,0
|
|
20240408,155000,1637545240,8640,8640,8640,8640,0
|
|
20240408,154900,1637545240,8640,8640,8640,8640,0
|
|
20240408,154800,1637545240,8640,8640,8640,8640,0
|
|
20240408,154700,1637545240,8640,8640,8640,8640,0
|
|
20240408,154600,1637545240,8640,8640,8640,8640,0
|
|
20240408,154500,1637545240,8640,8640,8640,8640,0
|
|
20240408,154400,1637545240,8640,8640,8640,8640,0
|
|
20240408,154300,1637545240,8640,8640,8640,8640,0
|
|
20240408,154200,1637545240,8640,8640,8640,8640,0
|
|
20240408,154100,1637545240,8640,8640,8640,8640,0
|
|
20240408,154000,1637545240,8640,8640,8640,8640,0
|
|
20240408,153900,1637545240,8640,8640,8640,8640,0
|
|
20240408,153800,1637545240,8640,8640,8640,8640,0
|
|
20240408,153700,1637545240,8640,8640,8640,8640,0
|
|
20240408,153600,1637545240,8640,8640,8640,8640,0
|
|
20240408,153500,1637545240,8640,8640,8640,8640,0
|
|
20240408,153400,1637545240,8640,8640,8640,8640,0
|
|
20240408,153300,1637545240,8640,8640,8640,8640,0
|
|
20240408,153200,1637545240,8640,8640,8640,8640,0
|
|
20240408,153100,1637545240,8640,8640,8640,8640,0
|
|
20240408,153000,1637545240,8640,8640,8640,8640,5085
|
|
20240408,152900,1593610840,8620,8620,8620,8620,0
|
|
20240408,152800,1593610840,8620,8620,8620,8620,0
|
|
20240408,152700,1593610840,8620,8620,8620,8620,0
|
|
20240408,152600,1593610840,8620,8620,8620,8620,0
|
|
20240408,152500,1593610840,8620,8620,8620,8620,0
|
|
20240408,152400,1593610840,8620,8620,8620,8620,0
|
|
20240408,152300,1593610840,8620,8620,8620,8620,0
|
|
20240408,152200,1593610840,8620,8620,8620,8620,0
|
|
20240408,152100,1593610840,8620,8620,8620,8620,0
|
|
20240408,152000,1593610840,8620,8620,8620,8620,0
|
|
20240408,151900,1593610840,8620,8630,8630,8620,163
|
|
20240408,151800,1592204250,8640,8640,8650,8640,868
|
|
20240408,151700,1584704070,8640,8640,8640,8640,0
|
|
20240408,151600,1584704070,8640,8640,8640,8640,0
|
|
20240408,151500,1584704070,8640,8640,8640,8630,1359
|
|
20240408,151400,1572962360,8640,8620,8640,8620,27
|
|
20240408,151300,1572729480,8620,8620,8620,8620,55
|
|
20240408,151200,1572255380,8620,8620,8620,8620,605
|
|
20240408,151100,1567040280,8620,8630,8630,8620,311
|
|
20240408,151000,1564356950,8620,8610,8620,8610,831
|
|
20240408,150900,1557200710,8600,8600,8600,8600,550
|
|
20240408,150800,1552470710,8600,8600,8600,8600,1
|
|
20240408,150700,1552462110,8600,8600,8610,8600,630
|
|
20240408,150600,1547043910,8610,8610,8610,8610,1091
|
|
20240408,150500,1537650400,8620,8610,8620,8610,11
|
|
20240408,150400,1537555680,8610,8610,8610,8610,0
|
|
20240408,150300,1537555680,8610,8610,8620,8610,510
|
|
20240408,150200,1533159910,8610,8610,8610,8610,90
|
|
20240408,150100,1532385010,8610,8580,8610,8580,878
|
|
20240408,150000,1524832030,8580,8580,8580,8580,30
|
|
20240408,145900,1524574630,8580,8580,8580,8580,2
|
|
20240408,145800,1524557470,8590,8590,8590,8590,0
|
|
20240408,145700,1524557470,8590,8580,8590,8580,1018
|
|
20240408,145600,1515823020,8580,8570,8580,8570,461
|
|
20240408,145500,1511870140,8570,8570,8570,8570,1
|
|
20240408,145400,1511861570,8570,8590,8590,8570,219
|
|
20240408,145300,1509983130,8590,8580,8590,8580,220
|
|
20240408,145200,1508095330,8570,8570,8570,8570,0
|
|
20240408,145100,1508095330,8570,8570,8570,8570,50
|
|
20240408,145000,1507666830,8570,8570,8570,8570,135
|
|
20240408,144900,1506509880,8570,8570,8570,8560,464
|
|
20240408,144800,1502533680,8590,8570,8590,8570,1199
|
|
20240408,144700,1492252410,8570,8570,8570,8570,0
|
|
20240408,144600,1492252410,8570,8570,8570,8570,0
|
|
20240408,144500,1492252410,8570,8580,8580,8570,798
|
|
20240408,144400,1485411330,8570,8570,8570,8570,170
|
|
20240408,144300,1483954430,8570,8580,8580,8570,706
|
|
20240408,144200,1477903710,8590,8590,8590,8590,0
|
|
20240408,144100,1477903710,8590,8580,8590,8570,1553
|
|
20240408,144000,1464588210,8580,8580,8580,8580,1
|
|
20240408,143900,1464579630,8580,8580,8580,8580,500
|
|
20240408,143800,1460289630,8580,8580,8580,8580,250
|
|
20240408,143700,1458144630,8590,8590,8590,8590,0
|
|
20240408,143600,1458144630,8590,8590,8590,8590,187
|
|
20240408,143500,1456538300,8580,8580,8580,8580,0
|
|
20240408,143400,1456538300,8580,8580,8580,8580,188
|
|
20240408,143300,1454925260,8590,8590,8590,8590,429
|
|
20240408,143200,1451240150,8600,8600,8600,8600,11
|
|
20240408,143100,1451145550,8600,8590,8600,8590,3
|
|
20240408,143000,1451119770,8590,8590,8590,8590,89
|
|
20240408,142900,1450355260,8590,8590,8590,8590,21
|
|
20240408,142800,1450174870,8580,8590,8590,8580,21
|
|
20240408,142700,1449994680,8570,8580,8580,8570,1000
|
|
20240408,142600,1441416090,8580,8590,8590,8580,143
|
|
20240408,142500,1440189040,8590,8590,8590,8590,0
|
|
20240408,142400,1440189040,8590,8590,8590,8590,0
|
|
20240408,142300,1440189040,8590,8590,8590,8590,0
|
|
20240408,142200,1440189040,8590,8590,8590,8580,1607
|
|
20240408,142100,1426387230,8590,8600,8600,8590,644
|
|
20240408,142000,1420855140,8610,8600,8610,8600,1977
|
|
20240408,141900,1403852770,8600,8610,8610,8600,2504
|
|
20240408,141800,1382297870,8600,8600,8600,8600,107
|
|
20240408,141700,1381377670,8610,8610,8610,8610,42
|
|
20240408,141600,1381016050,8610,8610,8610,8610,10
|
|
20240408,141500,1380929950,8610,8610,8610,8610,0
|
|
20240408,141400,1380929950,8610,8610,8610,8610,501
|
|
20240408,141300,1376616340,8610,8610,8610,8610,47
|
|
20240408,141200,1376211670,8610,8610,8610,8610,1
|
|
20240408,141100,1376203060,8620,8620,8620,8620,267
|
|
20240408,141000,1373901520,8610,8610,8610,8610,100
|
|
20240408,140900,1373040520,8620,8620,8620,8620,0
|
|
20240408,140800,1373040520,8620,8620,8620,8620,1
|
|
20240408,140700,1373031900,8600,8600,8600,8600,0
|
|
20240408,140600,1373031900,8600,8600,8600,8600,0
|
|
20240408,140500,1373031900,8600,8610,8610,8600,249
|
|
20240408,140400,1370890100,8610,8610,8610,8610,310
|
|
20240408,140300,1368221000,8600,8600,8600,8600,10
|
|
20240408,140200,1368135000,8600,8600,8600,8600,51
|
|
20240408,140100,1367696400,8600,8620,8620,8600,1105
|
|
20240408,140000,1358173360,8620,8620,8620,8620,22
|
|
20240408,135900,1357983720,8600,8600,8600,8600,42
|
|
20240408,135800,1357622520,8600,8600,8600,8600,568
|
|
20240408,135700,1352737720,8600,8620,8620,8600,41
|
|
20240408,135600,1352385100,8600,8600,8600,8600,0
|
|
20240408,135500,1352385100,8600,8600,8600,8600,454
|
|
20240408,135400,1348480700,8600,8610,8610,8600,539
|
|
20240408,135300,1343840300,8610,8610,8610,8610,116
|
|
20240408,135200,1342841540,8610,8610,8610,8610,2
|
|
20240408,135100,1342824320,8620,8620,8620,8620,2
|
|
20240408,135000,1342807080,8620,8610,8620,8610,129
|
|
20240408,134900,1341696380,8610,8610,8610,8610,40
|
|
20240408,134800,1341351980,8620,8620,8620,8620,0
|
|
20240408,134700,1341351980,8620,8620,8620,8620,0
|
|
20240408,134600,1341351980,8620,8620,8620,8620,2
|
|
20240408,134500,1341334740,8620,8620,8620,8620,0
|
|
20240408,134400,1341334740,8620,8620,8620,8620,1
|
|
20240408,134300,1341326120,8610,8610,8610,8610,0
|
|
20240408,134200,1341326120,8610,8610,8610,8610,0
|
|
20240408,134100,1341326120,8610,8610,8610,8610,0
|
|
20240408,134000,1341326120,8610,8610,8610,8610,397
|
|
20240408,133900,1337907950,8610,8610,8610,8610,9
|
|
20240408,133800,1337830460,8610,8610,8610,8610,110
|
|
20240408,133700,1336883360,8610,8610,8610,8610,11
|
|
20240408,133600,1336788650,8610,8600,8610,8600,217
|
|
20240408,133500,1334922340,8590,8600,8600,8590,16
|
|
20240408,133400,1334784840,8600,8600,8600,8600,5
|
|
20240408,133300,1334741840,8600,8600,8600,8600,10
|
|
20240408,133200,1334655840,8600,8600,8600,8600,50
|
|
20240408,133100,1334225840,8610,8590,8610,8590,559
|
|
20240408,133000,1329424010,8600,8600,8600,8600,13
|
|
20240408,132900,1329312210,8600,8600,8600,8600,17
|
|
20240408,132800,1329166010,8600,8600,8600,8600,0
|
|
20240408,132700,1329166010,8600,8600,8600,8600,413
|
|
20240408,132600,1325614210,8600,8600,8600,8600,900
|
|
20240408,132500,1317874210,8600,8610,8610,8600,277
|
|
20240408,132400,1315491900,8610,8610,8610,8610,852
|
|
20240408,132300,1308156180,8610,8610,8610,8610,0
|
|
20240408,132200,1308156180,8610,8610,8610,8610,0
|
|
20240408,132100,1308156180,8610,8610,8610,8610,242
|
|
20240408,132000,1306072560,8610,8620,8620,8610,681
|
|
20240408,131900,1300209000,8620,8620,8620,8620,94
|
|
20240408,131800,1299398720,8630,8630,8630,8630,0
|
|
20240408,131700,1299398720,8630,8630,8630,8630,20
|
|
20240408,131600,1299226120,8630,8630,8630,8630,22
|
|
20240408,131500,1299036260,8630,8610,8630,8610,270
|
|
20240408,131400,1296710160,8630,8610,8630,8610,350
|
|
20240408,131300,1293692660,8630,8630,8630,8630,116
|
|
20240408,131200,1292691580,8640,8640,8640,8640,0
|
|
20240408,131100,1292691580,8640,8640,8640,8640,2
|
|
20240408,131000,1292674300,8610,8610,8610,8610,1
|
|
20240408,130900,1292665690,8610,8610,8610,8610,10
|
|
20240408,130800,1292579590,8640,8640,8640,8640,35
|
|
20240408,130700,1292277190,8640,8640,8640,8640,0
|
|
20240408,130600,1292277190,8640,8640,8640,8640,0
|
|
20240408,130500,1292277190,8640,8600,8640,8600,81
|
|
20240408,130400,1291580550,8640,8640,8640,8640,0
|
|
20240408,130300,1291580550,8640,8640,8640,8640,1
|
|
20240408,130200,1291571910,8630,8630,8630,8630,0
|
|
20240408,130100,1291571910,8630,8630,8630,8630,300
|
|
20240408,130000,1288982910,8600,8620,8630,8600,2315
|
|
20240408,125900,1269014900,8620,8600,8620,8600,2
|
|
20240408,125800,1268997680,8600,8600,8600,8600,3
|
|
20240408,125700,1268971880,8600,8600,8600,8600,10
|
|
20240408,125600,1268885880,8600,8620,8620,8600,219
|
|
20240408,125500,1267001320,8620,8620,8620,8620,100
|
|
20240408,125400,1266139320,8620,8620,8620,8620,1
|
|
20240408,125300,1266130700,8600,8600,8600,8600,100
|
|
20240408,125200,1265270700,8590,8590,8590,8590,0
|
|
20240408,125100,1265270700,8590,8600,8600,8590,529
|
|
20240408,125000,1260725510,8600,8590,8600,8590,292
|
|
20240408,124900,1258216310,8590,8590,8590,8590,0
|
|
20240408,124800,1258216310,8590,8590,8590,8590,0
|
|
20240408,124700,1258216310,8590,8590,8590,8590,100
|
|
20240408,124600,1257357310,8590,8590,8590,8590,0
|
|
20240408,124500,1257357310,8590,8590,8590,8590,0
|
|
20240408,124400,1257357310,8590,8590,8590,8590,0
|
|
20240408,124300,1257357310,8590,8590,8590,8590,44
|
|
20240408,124200,1256979350,8590,8590,8600,8590,2325
|
|
20240408,124100,1236990840,8590,8590,8590,8590,10
|
|
20240408,124000,1236904940,8590,8590,8590,8590,582
|
|
20240408,123900,1231905560,8600,8600,8600,8590,535
|
|
20240408,123800,1227307560,8590,8590,8590,8590,0
|
|
20240408,123700,1227307560,8590,8590,8590,8590,0
|
|
20240408,123600,1227307560,8590,8590,8590,8590,0
|
|
20240408,123500,1227307560,8590,8590,8590,8590,0
|
|
20240408,123400,1227307560,8590,8600,8600,8590,558
|
|
20240408,123300,1222511850,8600,8600,8600,8600,0
|
|
20240408,123200,1222511850,8600,8620,8620,8600,572
|
|
20240408,123100,1217591510,8620,8620,8620,8620,150
|
|
20240408,123000,1216298510,8620,8620,8620,8620,760
|
|
20240408,122900,1209747310,8610,8610,8610,8610,635
|
|
20240408,122800,1204279960,8610,8610,8610,8610,1035
|
|
20240408,122700,1195368610,8610,8610,8610,8600,537
|
|
20240408,122600,1190748370,8600,8600,8600,8600,47
|
|
20240408,122500,1190344170,8600,8600,8600,8600,0
|
|
20240408,122400,1190344170,8600,8600,8600,8600,0
|
|
20240408,122300,1190344170,8600,8600,8600,8600,0
|
|
20240408,122200,1190344170,8600,8600,8600,8600,0
|
|
20240408,122100,1190344170,8600,8600,8600,8600,40
|
|
20240408,122000,1190000170,8600,8600,8600,8600,0
|
|
20240408,121900,1190000170,8600,8610,8610,8600,2
|
|
20240408,121800,1189982960,8610,8610,8610,8610,1
|
|
20240408,121700,1189974350,8600,8600,8600,8600,0
|
|
20240408,121600,1189974350,8600,8600,8600,8600,5
|
|
20240408,121500,1189931350,8610,8610,8610,8610,0
|
|
20240408,121400,1189931350,8610,8610,8610,8610,110
|
|
20240408,121300,1188984250,8590,8600,8600,8590,662
|
|
20240408,121200,1183294450,8600,8600,8600,8600,0
|
|
20240408,121100,1183294450,8600,8600,8600,8600,0
|
|
20240408,121000,1183294450,8600,8600,8600,8600,0
|
|
20240408,120900,1183294450,8600,8600,8600,8600,100
|
|
20240408,120800,1182434450,8610,8610,8610,8610,5
|
|
20240408,120700,1182391400,8610,8610,8610,8610,70
|
|
20240408,120600,1181788700,8600,8600,8600,8600,1895
|
|
20240408,120500,1165491700,8600,8600,8600,8600,105
|
|
20240408,120400,1164588700,8590,8590,8590,8590,0
|
|
20240408,120300,1164588700,8590,8590,8590,8590,0
|
|
20240408,120200,1164588700,8590,8590,8590,8590,0
|
|
20240408,120100,1164588700,8590,8590,8590,8590,0
|
|
20240408,120000,1164588700,8590,8590,8590,8590,0
|
|
20240408,115900,1164588700,8590,8590,8590,8590,0
|
|
20240408,115800,1164588700,8590,8590,8590,8590,11
|
|
20240408,115700,1164494210,8610,8610,8610,8610,45
|
|
20240408,115600,1164106760,8610,8610,8610,8610,4
|
|
20240408,115500,1164072320,8570,8580,8580,8570,288
|
|
20240408,115400,1161601730,8570,8570,8570,8570,0
|
|
20240408,115300,1161601730,8570,8590,8590,8570,1201
|
|
20240408,115200,1151297140,8580,8600,8600,8580,1010
|
|
20240408,115100,1142627940,8600,8590,8600,8590,122
|
|
20240408,115000,1141579950,8590,8590,8590,8590,1
|
|
20240408,114900,1141571360,8590,8590,8590,8590,0
|
|
20240408,114800,1141571360,8590,8590,8590,8590,0
|
|
20240408,114700,1141571360,8590,8590,8590,8590,204
|
|
20240408,114600,1139819000,8610,8610,8610,8610,0
|
|
20240408,114500,1139819000,8610,8610,8610,8610,1
|
|
20240408,114400,1139810390,8590,8590,8590,8590,0
|
|
20240408,114300,1139810390,8590,8590,8590,8590,121
|
|
20240408,114200,1138771000,8590,8600,8600,8590,2355
|
|
20240408,114100,1118535020,8600,8600,8600,8600,2187
|
|
20240408,114000,1099726820,8600,8600,8600,8600,0
|
|
20240408,113900,1099726820,8600,8600,8600,8600,609
|
|
20240408,113800,1094489420,8600,8600,8620,8600,122
|
|
20240408,113700,1093439060,8600,8600,8600,8600,139
|
|
20240408,113600,1092243660,8600,8610,8610,8600,331
|
|
20240408,113500,1089393760,8620,8610,8620,8610,51
|
|
20240408,113400,1088954640,8610,8620,8620,8610,292
|
|
20240408,113300,1086440150,8610,8610,8610,8610,626
|
|
20240408,113200,1081050290,8610,8610,8610,8610,1210
|
|
20240408,113100,1070632190,8610,8610,8610,8610,2
|
|
20240408,113000,1070614970,8610,8610,8610,8610,0
|
|
20240408,112900,1070614970,8610,8610,8610,8610,379
|
|
20240408,112800,1067351780,8610,8610,8610,8610,500
|
|
20240408,112700,1063046780,8620,8620,8620,8620,0
|
|
20240408,112600,1063046780,8620,8620,8620,8620,1
|
|
20240408,112500,1063038160,8620,8610,8620,8610,91
|
|
20240408,112400,1062253750,8610,8610,8610,8610,21
|
|
20240408,112300,1062072940,8610,8620,8620,8610,280
|
|
20240408,112200,1059660140,8620,8620,8620,8620,0
|
|
20240408,112100,1059660140,8620,8620,8620,8620,8
|
|
20240408,112000,1059591180,8620,8620,8620,8620,169
|
|
20240408,111900,1058134400,8620,8620,8620,8620,101
|
|
20240408,111800,1057263780,8620,8630,8630,8620,131
|
|
20240408,111700,1056133260,8630,8630,8630,8630,333
|
|
20240408,111600,1053259470,8630,8640,8640,8630,7
|
|
20240408,111500,1053199050,8630,8630,8630,8630,45
|
|
20240408,111400,1052810700,8640,8640,8640,8640,5
|
|
20240408,111300,1052767500,8640,8640,8640,8640,50
|
|
20240408,111200,1052335500,8640,8620,8640,8620,10
|
|
20240408,111100,1052249180,8630,8630,8630,8630,0
|
|
20240408,111000,1052249180,8630,8630,8630,8630,49
|
|
20240408,110900,1051826310,8640,8640,8640,8640,0
|
|
20240408,110800,1051826310,8640,8630,8640,8630,54
|
|
20240408,110700,1051360270,8630,8630,8630,8630,2
|
|
20240408,110600,1051343010,8620,8620,8620,8620,1
|
|
20240408,110500,1051334390,8620,8620,8620,8620,1
|
|
20240408,110400,1051325770,8610,8610,8610,8610,704
|
|
20240408,110300,1045264330,8610,8620,8620,8610,1114
|
|
20240408,110200,1035672410,8620,8620,8620,8620,120
|
|
20240408,110100,1034638010,8620,8620,8620,8620,421
|
|
20240408,110000,1031008990,8620,8620,8620,8620,600
|
|
20240408,105900,1025836990,8610,8610,8610,8610,2
|
|
20240408,105800,1025819770,8610,8610,8610,8610,0
|
|
20240408,105700,1025819770,8610,8610,8610,8610,377
|
|
20240408,105600,1022573800,8610,8610,8610,8610,472
|
|
20240408,105500,1018509880,8630,8610,8630,8610,328
|
|
20240408,105400,1015685780,8610,8630,8630,8600,154
|
|
20240408,105300,1014360760,8610,8620,8620,8610,1115
|
|
20240408,105200,1004759620,8620,8620,8620,8620,1
|
|
20240408,105100,1004751000,8610,8620,8620,8610,150
|
|
20240408,105000,1003459000,8610,8620,8620,8610,237
|
|
20240408,104900,1001416070,8620,8620,8620,8620,948
|
|
20240408,104800,993244310,8630,8630,8630,8630,7
|
|
20240408,104700,993183900,8620,8630,8630,8620,27
|
|
20240408,104600,992951070,8640,8630,8640,8630,95
|
|
20240408,104500,992131020,8630,8640,8640,8630,7
|
|
20240408,104400,992070550,8630,8640,8640,8630,841
|
|
20240408,104300,984809960,8650,8640,8650,8640,247
|
|
20240408,104200,982675750,8640,8620,8640,8620,115
|
|
20240408,104100,981683390,8630,8630,8630,8630,186
|
|
20240408,104000,980078210,8630,8630,8630,8630,570
|
|
20240408,103900,975159110,8630,8630,8630,8630,1001
|
|
20240408,103800,966520480,8630,8640,8640,8630,28
|
|
20240408,103700,966278570,8640,8640,8640,8640,11
|
|
20240408,103600,966183530,8630,8630,8630,8630,13
|
|
20240408,103500,966071340,8640,8640,8640,8640,10
|
|
20240408,103400,965984940,8640,8640,8640,8640,4
|
|
20240408,103300,965950380,8640,8640,8640,8640,37
|
|
20240408,103200,965630700,8640,8630,8640,8620,710
|
|
20240408,103100,959506000,8630,8640,8640,8610,2052
|
|
20240408,103000,941823070,8630,8630,8630,8630,50
|
|
20240408,102900,941391570,8620,8620,8620,8620,1208
|
|
20240408,102800,930978610,8620,8620,8620,8620,2
|
|
20240408,102700,930961370,8630,8630,8630,8630,1
|
|
20240408,102600,930952740,8620,8620,8620,8620,178
|
|
20240408,102500,929418380,8620,8620,8620,8620,534
|
|
20240408,102400,924815300,8620,8630,8630,8620,2
|
|
20240408,102300,924798050,8640,8630,8640,8610,2440
|
|
20240408,102200,903757170,8640,8640,8640,8640,176
|
|
20240408,102100,902236530,8640,8640,8640,8640,73
|
|
20240408,102000,901605810,8640,8640,8640,8640,0
|
|
20240408,101900,901605810,8640,8640,8640,8640,22
|
|
20240408,101800,901415730,8650,8650,8650,8650,0
|
|
20240408,101700,901415730,8650,8650,8650,8650,0
|
|
20240408,101600,901415730,8650,8630,8650,8630,98
|
|
20240408,101500,900569350,8620,8620,8620,8620,32
|
|
20240408,101400,900293510,8630,8620,8630,8620,912
|
|
20240408,101300,892431920,8620,8630,8630,8620,801
|
|
20240408,101200,885523990,8620,8640,8640,8620,4
|
|
20240408,101100,885489450,8630,8650,8650,8630,111
|
|
20240408,101000,884531460,8650,8650,8650,8650,0
|
|
20240408,100900,884531460,8650,8630,8650,8630,4627
|
|
20240408,100800,844510490,8630,8630,8630,8630,208
|
|
20240408,100700,842715450,8630,8630,8630,8630,13
|
|
20240408,100600,842603260,8630,8630,8630,8620,95
|
|
20240408,100500,841783420,8640,8640,8650,8640,620
|
|
20240408,100400,836426520,8640,8620,8640,8620,3187
|
|
20240408,100300,808923250,8620,8620,8620,8620,26
|
|
20240408,100200,808699130,8610,8610,8610,8610,474
|
|
20240408,100100,804617990,8610,8620,8620,8610,650
|
|
20240408,100000,799021480,8610,8610,8620,8610,21
|
|
20240408,095900,798840480,8620,8620,8620,8620,604
|
|
20240408,095800,793634000,8620,8620,8620,8610,343
|
|
20240408,095700,790678340,8620,8620,8630,8620,647
|
|
20240408,095600,785096740,8620,8620,8620,8620,215
|
|
20240408,095500,783243440,8620,8620,8620,8620,536
|
|
20240408,095400,778623120,8620,8620,8620,8620,1
|
|
20240408,095300,778614500,8620,8620,8620,8620,2
|
|
20240408,095200,778597260,8600,8600,8600,8600,0
|
|
20240408,095100,778597260,8600,8590,8600,8590,1439
|
|
20240408,095000,766224970,8580,8580,8580,8580,2439
|
|
20240408,094900,745298350,8570,8580,8580,8570,366
|
|
20240408,094800,742161630,8580,8580,8590,8580,728
|
|
20240408,094700,735915380,8580,8590,8590,8580,12
|
|
20240408,094600,735812320,8570,8570,8570,8570,129
|
|
20240408,094500,734706790,8570,8590,8590,8570,1487
|
|
20240408,094400,721962020,8590,8580,8590,8580,126
|
|
20240408,094300,720880810,8590,8590,8590,8590,10
|
|
20240408,094200,720794910,8590,8590,8590,8590,625
|
|
20240408,094100,715426160,8600,8600,8600,8600,1
|
|
20240408,094000,715417560,8600,8590,8600,8590,186
|
|
20240408,093900,713819800,8590,8590,8590,8590,71
|
|
20240408,093800,713209910,8590,8590,8590,8590,20
|
|
20240408,093700,713038110,8590,8570,8590,8570,1491
|
|
20240408,093600,700237730,8570,8570,8580,8560,859
|
|
20240408,093500,692881090,8570,8580,8580,8570,63
|
|
20240408,093400,692341160,8580,8580,8580,8560,63
|
|
20240408,093300,691801620,8550,8540,8550,8530,5284
|
|
20240408,093200,646628390,8530,8530,8540,8530,1642
|
|
20240408,093100,632621980,8540,8550,8550,8540,1599
|
|
20240408,093000,618951840,8530,8550,8560,8500,14513
|
|
20240408,092900,495095050,8550,8560,8560,8550,906
|
|
20240408,092800,487347870,8580,8550,8580,8550,9
|
|
20240408,092700,487270890,8550,8580,8580,8550,5520
|
|
20240408,092600,440014160,8580,8580,8580,8570,264
|
|
20240408,092500,437749070,8580,8590,8590,8580,689
|
|
20240408,092400,431836040,8610,8610,8610,8610,0
|
|
20240408,092300,431836040,8610,8610,8610,8610,51
|
|
20240408,092200,431396930,8590,8590,8610,8590,1183
|
|
20240408,092100,421231070,8610,8600,8610,8590,819
|
|
20240408,092000,414189180,8600,8630,8640,8600,3002
|
|
20240408,091900,388346050,8610,8630,8630,8610,11
|
|
20240408,091800,388251310,8600,8600,8630,8600,812
|
|
20240408,091700,381259110,8600,8610,8610,8600,5831
|
|
20240408,091600,331092620,8610,8610,8610,8610,10
|
|
20240408,091500,331006520,8610,8610,8610,8610,2267
|
|
20240408,091400,311487650,8610,8650,8650,8610,2061
|
|
20240408,091300,293699470,8650,8650,8660,8640,1366
|
|
20240408,091200,281885870,8660,8680,8680,8660,1672
|
|
20240408,091100,267392020,8680,8680,8680,8680,236
|
|
20240408,091000,265343540,8670,8680,8680,8670,339
|
|
20240408,090900,262404210,8670,8700,8700,8670,736
|
|
20240408,090800,256017150,8700,8720,8720,8700,233
|
|
20240408,090700,253988030,8680,8710,8710,8680,2323
|
|
20240408,090600,233758950,8710,8720,8720,8710,107
|
|
20240408,090500,232826010,8720,8660,8730,8660,927
|
|
20240408,090400,224796520,8730,8740,8750,8660,1609
|
|
20240408,090300,210736420,8750,8650,8750,8610,2409
|
|
20240408,090200,189800450,8660,8680,8680,8600,4870
|
|
20240408,090100,147691330,8680,8730,8730,8670,3465
|
|
20240408,090000,117576470,8800,8800,8800,8740,13408
|